{"t":"BBBY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2002-05-30",13.69,14.11,12.99,13.03,1663700.0],["2002-05-31",13.16,13.43,12.99,13.02,308600.0],["2002-06-03",13.11,13.26,13.0,13.0,99700.0],["2002-06-04",13.14,13.14,12.65,12.8,350200.0],["2002-06-05",12.8,12.8,12.28,12.32,51000.0],["2002-06-06",12.26,12.35,12.25,12.25,11000.0],["2002-06-07",12.35,12.59,12.25,12.51,21900.0],["2002-06-10",12.6,13.0,12.6,12.95,77400.0],["2002-06-11",13.0,13.59,12.8,13.0,83200.0],["2002-06-12",13.1,14.15,13.1,14.14,43000.0],["2002-06-13",14.0,15.1,14.0,14.6,51100.0],["2002-06-14",14.5,14.5,13.6,14.31,32000.0],["2002-06-17",14.4,14.55,14.2,14.41,14400.0],["2002-06-18",14.45,14.5,13.61,13.81,15500.0],["2002-06-19",13.81,13.95,13.65,13.66,23300.0],["2002-06-20",13.89,13.89,12.97,13.22,44600.0],["2002-06-21",13.2,13.25,12.96,13.1,15400.0],["2002-06-24",13.1,13.35,12.95,13.16,25400.0],["2002-06-25",13.2,13.74,13.09,13.41,32500.0],["2002-06-26",13.3,13.5,13.11,13.5,23300.0],["2002-06-27",13.6,14.06,13.45,14.06,21500.0],["2002-06-28",14.1,14.55,13.97,14.05,162400.0],["2002-07-01",14.0,14.61,13.4,14.55,125500.0],["2002-07-02",14.39,14.5,13.26,13.26,59700.0],["2002-07-03",13.26,13.75,13.2,13.25,105600.0],["2002-07-05",13.25,13.25,12.77,13.0,61800.0],["2002-07-08",12.79,13.18,12.0,12.52,42900.0],["2002-07-09",12.45,12.45,12.15,12.26,24400.0],["2002-07-10",12.35,12.98,12.34,12.92,9000.0],["2002-07-11",12.92,12.95,12.55,12.56,10300.0],["2002-07-12",12.5,12.7,12.42,12.43,9800.0],["2002-07-15",12.42,13.0,12.1,12.99,24100.0],["2002-07-16",13.0,13.05,12.64,13.05,9000.0],["2002-07-17",12.75,12.8,12.6,12.62,7300.0],["2002-07-18",12.7,12.94,12.18,12.25,18000.0],["2002-07-19",12.25,13.19,12.1,12.36,101000.0],["2002-07-22",12.26,12.26,10.77,10.9,91900.0],["2002-07-23",11.0,11.0,8.25,8.44,47900.0],["2002-07-24",8.55,9.05,8.02,8.7,88000.0],["2002-07-25",8.89,9.19,8.4,8.85,8200.0],["2002-07-26",8.5,8.5,8.01,8.4,20400.0],["2002-07-29",8.4,9.3,8.4,8.85,27400.0],["2002-07-30",8.84,9.14,7.8,7.95,20100.0],["2002-07-31",8.04,8.29,7.8,7.8,63700.0],["2002-08-01",7.75,7.87,7.7,7.7,31100.0],["2002-08-02",7.79,8.0,7.3,7.31,36900.0],["2002-08-05",7.4,7.4,7.19,7.25,21800.0],["2002-08-06",7.21,7.43,7.15,7.23,23200.0],["2002-08-07",7.09,7.25,7.09,7.22,28800.0],["2002-08-08",7.25,7.25,7.25,7.25,400.0],["2002-08-09",7.15,7.25,7.15,7.17,4500.0],["2002-08-12",7.18,7.24,7.18,7.23,1100.0],["2002-08-13",7.3,7.38,7.08,7.38,182700.0],["2002-08-14",7.48,7.48,7.2,7.25,11100.0],["2002-08-15",7.2,7.3,7.15,7.15,9900.0],["2002-08-16",7.1,7.2,7.06,7.2,3100.0],["2002-08-19",7.2,7.2,7.0,7.04,3200.0],["2002-08-20",7.0,7.18,7.0,7.06,100600.0],["2002-08-21",7.15,7.15,6.99,6.99,29200.0],["2002-08-22",7.15,7.15,7.05,7.14,2500.0],["2002-08-23",7.05,7.1,6.89,6.89,3200.0],["2002-08-26",6.95,7.14,6.85,7.07,102800.0],["2002-08-27",7.17,7.24,6.82,6.82,1200.0],["2002-08-28",7.02,7.02,5.88,5.96,151100.0],["2002-08-29",6.15,6.4,5.9,6.01,6300.0],["2002-08-30",6.27,6.32,5.9,6.13,3200.0],["2002-09-03",6.1,6.1,5.9,5.96,12200.0],["2002-09-04",5.97,5.97,5.34,5.59,13400.0],["2002-09-05",5.59,5.6,5.4,5.4,68700.0],["2002-09-06",5.6,5.7,5.25,5.5,72200.0],["2002-09-09",5.75,5.75,5.39,5.5,50600.0],["2002-09-10",5.5,5.69,5.25,5.68,259800.0],["2002-09-11",5.56,6.2,5.56,6.09,12000.0],["2002-09-12",6.07,6.08,5.7,5.8,9200.0],["2002-09-13",5.8,6.17,5.8,6.05,12900.0],["2002-09-16",6.13,6.62,6.13,6.5,32100.0],["2002-09-17",6.54,6.8,6.5,6.75,31900.0],["2002-09-18",6.77,6.88,5.9,5.9,14500.0],["2002-09-19",6.0,6.25,5.8,6.1,39900.0],["2002-09-20",6.35,6.36,6.15,6.32,16800.0],["2002-09-23",6.15,6.23,5.95,6.0,17800.0],["2002-09-24",5.92,6.04,5.76,5.97,17000.0],["2002-09-25",5.97,6.0,5.85,6.0,7200.0],["2002-09-26",6.07,6.15,5.92,6.0,7500.0],["2002-09-27",6.0,6.1,5.78,5.79,59900.0],["2002-09-30",5.79,6.0,5.79,5.95,31600.0],["2002-10-01",5.86,5.86,5.84,5.85,900.0],["2002-10-02",5.84,5.84,5.6,5.6,5100.0],["2002-10-03",5.53,5.6,5.21,5.28,31700.0],["2002-10-04",5.21,5.25,4.98,5.04,54200.0],["2002-10-07",4.96,4.96,4.68,4.7,12900.0],["2002-10-08",4.68,4.72,4.41,4.5,23400.0],["2002-10-09",4.45,4.51,4.45,4.46,2300.0],["2002-10-10",4.46,4.82,4.46,4.7,9500.0],["2002-10-11",4.62,4.86,4.62,4.7,6900.0],["2002-10-14",4.65,4.7,4.4,4.41,2800.0],["2002-10-15",4.68,4.7,4.52,4.52,4600.0],["2002-10-16",4.52,4.71,4.51,4.51,4100.0],["2002-10-17",4.67,4.73,4.52,4.52,14900.0],["2002-10-18",4.58,4.59,4.45,4.55,7300.0],["2002-10-21",4.5,4.69,4.5,4.6,32900.0],["2002-10-22",4.65,5.03,4.65,4.91,8200.0],["2002-10-23",5.09,5.43,5.09,5.4,29500.0],["2002-10-24",5.42,5.62,5.32,5.62,11300.0],["2002-10-25",5.66,7.09,5.51,7.0,37500.0],["2002-10-28",7.1,7.3,6.8,7.16,32900.0],["2002-10-29",7.35,8.43,7.31,8.03,135300.0],["2002-10-30",8.11,10.0,8.1,9.3,184400.0],["2002-10-31",9.5,10.37,9.49,10.09,113500.0],["2002-11-01",10.06,10.1,9.27,9.6,66400.0],["2002-11-04",9.95,10.05,9.75,10.0,112000.0],["2002-11-05",9.99,10.0,9.65,10.0,25300.0],["2002-11-06",9.91,10.0,9.75,10.0,22900.0],["2002-11-07",9.9,10.0,9.72,9.88,28400.0],["2002-11-08",10.0,10.0,9.69,9.75,10500.0],["2002-11-11",9.67,9.67,9.35,9.48,13000.0],["2002-11-12",9.32,9.48,9.26,9.4,9700.0],["2002-11-13",9.31,10.0,9.3,10.0,58600.0],["2002-11-14",10.0,10.0,9.8,9.89,75500.0],["2002-11-15",9.76,10.6,9.68,10.5,268900.0],["2002-11-18",10.61,11.5,10.6,10.8,108500.0],["2002-11-19",10.84,10.84,10.45,10.68,82500.0],["2002-11-20",10.55,10.7,9.98,10.18,79600.0],["2002-11-21",10.18,10.35,9.72,10.22,86700.0],["2002-11-22",10.35,11.38,10.2,10.31,238900.0],["2002-11-25",10.29,12.45,10.25,11.9,363500.0],["2002-11-26",12.0,12.09,10.99,11.19,293300.0],["2002-11-27",11.65,11.9,11.19,11.75,205000.0],["2002-11-29",11.85,13.42,11.76,13.42,115700.0],["2002-12-02",14.51,16.67,14.18,14.65,712300.0],["2002-12-03",14.78,15.6,14.2,15.43,281700.0],["2002-12-04",15.39,15.39,14.6,14.95,100900.0],["2002-12-05",15.11,15.82,14.96,15.0,82600.0],["2002-12-06",14.99,14.99,13.74,14.3,53600.0],["2002-12-09",14.29,14.8,14.01,14.19,57600.0],["2002-12-10",14.0,14.41,13.51,13.78,93700.0],["2002-12-11",13.51,13.73,12.54,13.62,126800.0],["2002-12-12",13.63,14.85,13.6,14.45,157600.0],["2002-12-13",14.48,14.9,14.0,14.49,72500.0],["2002-12-16",14.36,14.66,13.65,13.92,128000.0],["2002-12-17",13.98,14.0,12.97,13.3,110200.0],["2002-12-18",13.25,13.25,12.0,12.0,183100.0],["2002-12-19",11.94,12.45,10.74,12.24,153800.0],["2002-12-20",12.47,13.64,12.3,13.64,89700.0],["2002-12-23",13.64,14.51,13.46,14.43,95300.0],["2002-12-24",14.34,14.85,14.3,14.72,22000.0],["2002-12-26",14.66,14.66,13.55,13.8,146000.0],["2002-12-27",14.51,14.62,12.91,13.2,161000.0],["2002-12-30",12.81,13.19,12.55,13.02,172100.0],["2002-12-31",12.98,13.25,12.85,13.0,79600.0],["2003-01-02",12.91,13.4,12.6,13.31,88300.0],["2003-01-03",13.52,13.53,12.95,13.18,26800.0],["2003-01-06",13.25,13.25,12.66,12.76,52200.0],["2003-01-07",12.8,12.92,12.37,12.89,32600.0],["2003-01-08",12.75,13.0,11.66,12.25,59700.0],["2003-01-09",12.28,14.07,12.05,14.04,124200.0],["2003-01-10",13.85,14.2,13.7,13.94,44900.0],["2003-01-13",14.1,15.01,13.88,14.5,112700.0],["2003-01-14",14.7,16.15,14.4,15.1,285100.0],["2003-01-15",15.11,16.65,15.05,16.05,2053500.0],["2003-01-16",16.37,17.74,16.36,17.19,858200.0],["2003-01-17",17.08,17.57,16.72,17.57,207800.0],["2003-01-21",17.25,17.51,16.75,17.05,443700.0],["2003-01-22",16.86,17.05,16.8,16.94,173300.0],["2003-01-23",17.06,17.29,16.77,16.77,154400.0],["2003-01-24",16.8,17.15,15.9,16.05,296200.0],["2003-01-27",16.0,17.0,15.3,16.69,156600.0],["2003-01-28",15.35,15.74,14.88,15.25,349000.0],["2003-01-29",15.29,15.29,14.75,14.97,70300.0],["2003-01-30",14.55,15.38,14.5,14.91,117600.0],["2003-01-31",14.89,14.9,14.35,14.54,76800.0],["2003-02-03",14.45,14.59,14.19,14.2,35800.0],["2003-02-04",14.2,14.84,14.2,14.65,92900.0],["2003-02-05",14.82,15.2,14.5,14.8,97700.0],["2003-02-06",14.58,15.05,14.5,14.57,40900.0],["2003-02-07",14.6,14.97,13.79,14.33,77100.0],["2003-02-10",14.2,14.61,13.3,14.35,232700.0],["2003-02-11",14.5,15.05,14.5,14.8,54000.0],["2003-02-12",14.87,15.5,14.79,15.25,148300.0],["2003-02-13",15.55,15.99,15.45,15.66,1053400.0],["2003-02-14",15.72,16.25,15.69,16.15,150100.0],["2003-02-18",16.3,17.0,16.3,17.0,149600.0],["2003-02-19",16.8,16.86,16.07,16.82,107100.0],["2003-02-20",16.87,16.91,16.4,16.52,57900.0],["2003-02-21",16.41,16.6,16.41,16.56,40000.0],["2003-02-24",16.66,18.66,16.66,18.11,562400.0],["2003-02-25",15.0,15.59,13.09,14.85,2919500.0],["2003-02-26",14.7,15.0,13.55,13.67,455500.0],["2003-02-27",13.77,13.95,12.51,12.95,732900.0],["2003-02-28",12.75,13.0,12.45,12.7,240200.0],["2003-03-03",12.59,14.55,12.59,14.24,247700.0],["2003-03-04",14.1,14.3,13.63,13.94,125400.0],["2003-03-05",13.75,15.23,13.75,14.6,199300.0],["2003-03-06",14.55,14.76,14.2,14.47,146000.0],["2003-03-07",14.17,15.1,14.1,14.77,144600.0],["2003-03-10",14.9,14.9,14.17,14.31,73400.0],["2003-03-11",14.4,14.7,14.27,14.3,163600.0],["2003-03-12",14.17,14.5,14.1,14.46,34900.0],["2003-03-13",14.67,15.12,14.45,15.1,63500.0],["2003-03-14",14.94,15.0,14.36,14.4,98900.0],["2003-03-17",14.39,14.39,13.55,13.57,212600.0],["2003-03-18",13.57,13.57,12.8,12.95,233500.0],["2003-03-19",12.8,13.11,9.95,10.86,875500.0],["2003-03-20",10.7,11.25,10.62,11.1,330000.0],["2003-03-21",11.15,13.24,11.08,12.34,475200.0],["2003-03-24",12.09,12.65,12.01,12.21,174700.0],["2003-03-25",12.2,12.42,12.0,12.05,197000.0],["2003-03-26",12.05,12.15,10.15,10.4,890700.0],["2003-03-27",10.45,10.45,9.6,9.74,737000.0],["2003-03-28",9.6,10.27,9.6,9.92,187200.0],["2003-03-31",9.91,9.99,9.73,9.75,72200.0],["2003-04-01",9.7,10.39,9.7,10.39,215400.0],["2003-04-02",10.89,11.32,10.51,10.67,216700.0],["2003-04-03",10.67,10.76,10.0,10.02,162800.0],["2003-04-04",10.04,10.33,10.04,10.28,104800.0],["2003-04-07",10.6,11.05,10.4,10.81,218000.0],["2003-04-08",10.84,11.0,10.65,10.88,209800.0],["2003-04-09",10.95,11.2,10.8,11.08,109000.0],["2003-04-10",11.0,11.84,11.0,11.84,128400.0],["2003-04-11",11.95,12.0,11.26,11.68,93500.0],["2003-04-14",11.65,12.2,11.65,12.03,98700.0],["2003-04-15",12.0,12.18,11.75,11.91,95900.0],["2003-04-16",11.88,11.98,11.72,11.84,71000.0],["2003-04-17",11.98,12.1,11.76,11.95,66000.0],["2003-04-21",11.95,11.95,11.32,11.47,220100.0],["2003-04-22",11.47,11.47,10.55,11.11,200500.0],["2003-04-23",11.19,11.64,11.0,11.35,88200.0],["2003-04-24",11.2,11.39,10.68,10.83,213000.0],["2003-04-25",10.85,10.85,10.07,10.15,468000.0],["2003-04-28",10.1,10.35,10.1,10.3,288600.0],["2003-04-29",9.6,10.44,8.5,8.54,1097000.0],["2003-04-30",8.64,8.64,7.6,8.0,1299700.0],["2003-05-01",8.09,8.87,8.0,8.71,857200.0],["2003-05-02",8.8,10.14,8.75,9.87,728800.0],["2003-05-05",10.24,10.68,10.16,10.63,263300.0],["2003-05-06",10.61,12.24,10.55,11.74,451700.0],["2003-05-07",11.74,11.74,11.0,11.04,301600.0],["2003-05-08",10.97,11.23,10.85,11.09,211300.0],["2003-05-09",11.14,12.0,11.05,11.55,384800.0],["2003-05-12",11.8,12.4,11.55,12.13,253800.0],["2003-05-13",12.15,12.75,12.0,12.6,171700.0],["2003-05-14",12.6,13.49,12.46,13.21,191200.0],["2003-05-15",13.4,14.09,13.2,13.9,221100.0],["2003-05-16",13.9,14.18,13.05,13.88,257800.0],["2003-05-19",13.71,14.0,12.59,13.4,307500.0],["2003-05-20",13.01,14.33,12.94,13.23,287600.0],["2003-05-21",13.2,13.44,12.25,13.44,232700.0],["2003-05-22",13.26,14.25,13.05,14.14,370800.0],["2003-05-23",14.23,14.83,13.87,14.61,155900.0],["2003-05-27",14.8,15.0,14.18,14.47,251500.0],["2003-05-28",14.5,14.89,13.75,14.06,164200.0],["2003-05-29",14.0,14.28,13.69,13.69,235300.0],["2003-05-30",13.7,13.89,13.26,13.45,246000.0],["2003-06-02",13.55,13.64,12.75,12.75,216600.0],["2003-06-03",12.55,12.65,11.57,11.67,548900.0],["2003-06-04",11.75,13.0,11.08,12.7,284200.0],["2003-06-05",12.5,13.15,12.31,12.9,85900.0],["2003-06-06",12.81,13.38,12.17,12.17,148700.0],["2003-06-09",12.39,12.39,11.35,11.94,190200.0],["2003-06-10",12.0,12.62,11.87,12.15,104100.0],["2003-06-11",12.2,13.99,12.01,13.9,507000.0],["2003-06-12",14.12,14.79,13.41,14.48,249700.0],["2003-06-13",14.56,14.56,13.89,14.02,125700.0],["2003-06-16",13.71,14.0,13.35,13.64,159100.0],["2003-06-17",13.56,14.15,13.42,13.67,84600.0],["2003-06-18",13.8,14.34,13.64,14.2,234300.0],["2003-06-19",14.24,14.45,13.59,13.64,135000.0],["2003-06-20",13.8,13.99,13.5,13.5,70700.0],["2003-06-23",13.6,14.2,13.5,13.69,127100.0],["2003-06-24",13.56,13.99,13.56,13.96,78700.0],["2003-06-25",13.86,14.59,13.86,14.2,452500.0],["2003-06-26",14.05,15.0,13.69,14.69,190700.0],["2003-06-27",14.59,15.0,14.07,14.4,134800.0],["2003-06-30",14.59,14.8,14.16,14.56,485000.0],["2003-07-01",14.62,14.69,13.16,13.71,322500.0],["2003-07-02",13.75,13.79,12.5,13.55,439100.0],["2003-07-03",13.31,13.31,12.77,13.27,50400.0],["2003-07-07",13.55,14.25,13.5,14.2,283200.0],["2003-07-08",14.13,14.6,14.0,14.59,304800.0],["2003-07-09",14.64,14.64,14.0,14.11,278200.0],["2003-07-10",14.2,14.2,13.3,13.55,191700.0],["2003-07-11",13.88,13.92,13.2,13.42,98900.0],["2003-07-14",13.58,14.9,13.45,14.53,350300.0],["2003-07-15",14.55,14.55,12.75,13.0,642600.0],["2003-07-16",13.0,13.1,11.8,12.5,638000.0],["2003-07-17",12.45,12.69,11.9,11.9,229500.0],["2003-07-18",12.12,13.0,11.9,12.99,211700.0],["2003-07-21",13.14,13.25,12.2,12.6,154100.0],["2003-07-22",12.61,13.03,12.25,13.03,188300.0],["2003-07-23",13.0,13.0,12.46,12.72,157300.0],["2003-07-24",12.9,13.0,12.2,12.4,239700.0],["2003-07-25",12.4,12.86,12.0,12.5,256300.0],["2003-07-28",12.67,13.48,12.6,13.44,210800.0],["2003-07-29",13.51,13.58,12.5,13.09,152300.0],["2003-07-30",13.15,13.56,12.71,13.53,463900.0],["2003-07-31",11.75,11.8,10.75,10.81,1605700.0],["2003-08-01",11.02,11.18,10.51,11.03,556400.0],["2003-08-04",11.18,11.25,10.8,11.05,296200.0],["2003-08-05",11.05,11.5,11.05,11.26,337100.0],["2003-08-06",11.02,11.21,10.5,10.51,247200.0],["2003-08-07",10.79,10.79,10.45,10.55,144000.0],["2003-08-08",10.57,10.7,10.31,10.47,119800.0],["2003-08-11",10.5,11.21,10.31,11.02,245500.0],["2003-08-12",11.15,11.52,11.02,11.26,202100.0],["2003-08-13",11.21,11.73,11.0,11.45,162900.0],["2003-08-14",11.35,11.5,10.89,11.25,83000.0],["2003-08-15",11.36,11.49,11.35,11.46,35100.0],["2003-08-18",11.49,11.96,11.36,11.65,146800.0],["2003-08-19",11.76,12.55,11.6,12.19,196400.0],["2003-08-20",12.19,12.72,12.0,12.53,243300.0],["2003-08-21",12.25,12.25,11.4,11.92,584700.0],["2003-08-22",11.78,12.01,11.41,11.77,226700.0],["2003-08-25",11.8,12.5,11.2,12.4,576100.0],["2003-08-26",12.25,14.15,11.75,13.4,1099000.0],["2003-08-27",13.4,13.9,13.1,13.73,411000.0],["2003-08-28",13.75,14.29,13.42,14.12,354600.0],["2003-08-29",14.25,14.6,14.06,14.25,235600.0],["2003-09-02",14.49,14.88,14.4,14.83,427400.0],["2003-09-03",14.93,16.52,14.83,16.08,1116700.0],["2003-09-04",16.53,16.6,16.0,16.3,341500.0],["2003-09-05",16.64,16.64,15.7,15.8,322500.0],["2003-09-08",15.98,16.19,15.76,16.05,167900.0],["2003-09-09",16.02,16.08,15.34,15.66,227700.0],["2003-09-10",15.5,15.5,15.0,15.01,168400.0],["2003-09-11",15.01,15.45,15.01,15.37,120000.0],["2003-09-12",15.3,15.51,14.94,15.16,174900.0],["2003-09-15",15.37,16.23,15.15,16.17,305500.0],["2003-09-16",16.19,16.23,15.65,15.94,134200.0],["2003-09-17",15.89,16.6,15.89,16.13,216000.0],["2003-09-18",16.18,16.87,15.66,16.58,248500.0],["2003-09-19",16.75,16.97,16.39,16.8,150200.0],["2003-09-22",16.54,16.76,16.0,16.17,172000.0],["2003-09-23",16.45,17.25,16.16,17.24,205100.0],["2003-09-24",17.3,18.55,16.5,16.7,1246000.0],["2003-09-25",16.6,16.7,15.5,15.66,192600.0],["2003-09-26",15.65,15.65,14.25,15.05,211000.0],["2003-09-29",15.4,15.71,14.9,14.9,317500.0],["2003-09-30",15.0,15.31,13.76,14.89,415300.0],["2003-10-01",14.94,16.4,14.76,16.28,544900.0],["2003-10-02",16.17,16.29,15.75,16.28,143900.0],["2003-10-03",16.35,17.25,16.26,16.86,362300.0],["2003-10-06",17.25,17.43,17.05,17.25,226800.0],["2003-10-07",17.18,17.2,16.47,16.67,153700.0],["2003-10-08",16.65,16.9,16.01,16.16,114200.0],["2003-10-09",16.43,16.9,16.19,16.19,254000.0],["2003-10-10",15.86,16.1,14.5,14.66,1030500.0],["2003-10-13",14.94,16.05,14.8,15.79,430100.0],["2003-10-14",16.43,16.88,15.7,15.87,396400.0],["2003-10-15",15.99,16.08,14.52,14.56,397000.0],["2003-10-16",14.7,14.75,13.5,13.96,662600.0],["2003-10-17",13.85,13.85,12.65,13.2,962800.0],["2003-10-20",12.55,13.43,11.65,13.02,876500.0],["2003-10-21",13.3,14.1,13.25,14.03,559900.0],["2003-10-22",13.77,14.08,13.2,13.2,349500.0],["2003-10-23",13.17,13.79,13.03,13.18,291900.0],["2003-10-24",13.38,13.38,12.7,12.85,329200.0],["2003-10-27",13.1,13.6,12.9,13.05,276400.0],["2003-10-28",13.09,13.2,12.7,12.84,376400.0],["2003-10-29",12.8,13.45,12.73,13.3,479000.0],["2003-10-30",13.4,15.27,13.2,14.6,1440400.0],["2003-10-31",14.77,15.24,14.31,14.8,366700.0],["2003-11-03",14.76,15.08,14.12,14.22,374400.0],["2003-11-04",14.35,14.61,14.22,14.32,200600.0],["2003-11-05",14.35,15.05,14.26,15.04,272900.0],["2003-11-06",15.05,15.25,14.29,14.51,265100.0],["2003-11-07",14.55,15.0,14.55,14.65,224700.0],["2003-11-10",14.8,14.81,14.45,14.47,154300.0],["2003-11-11",14.54,14.54,14.13,14.14,189100.0],["2003-11-12",14.14,14.48,14.13,14.35,212300.0],["2003-11-13",14.5,14.93,14.2,14.69,137900.0],["2003-11-14",14.69,15.1,14.52,15.01,211300.0],["2003-11-17",15.5,15.5,14.25,14.28,349600.0],["2003-11-18",14.53,14.7,13.51,13.56,253500.0],["2003-11-19",13.73,13.73,13.15,13.52,146200.0],["2003-11-20",13.35,13.59,13.25,13.38,182500.0],["2003-11-21",13.5,13.58,13.16,13.34,177200.0],["2003-11-24",13.34,14.3,13.34,14.07,217800.0],["2003-11-25",13.12,14.65,13.12,14.53,293700.0],["2003-11-26",14.8,14.8,14.15,14.21,72700.0],["2003-11-28",14.6,16.66,14.53,15.85,1057400.0],["2003-12-01",16.16,16.51,15.72,16.27,709100.0],["2003-12-02",16.95,20.58,16.7,20.2,4171300.0],["2003-12-03",19.8,21.45,19.6,19.62,1589400.0],["2003-12-04",19.89,20.7,19.0,19.4,724700.0],["2003-12-05",19.4,19.74,18.17,18.18,583000.0],["2003-12-08",18.2,19.5,18.1,19.5,491600.0],["2003-12-09",19.83,20.0,18.05,18.18,404200.0],["2003-12-10",18.1,18.36,17.35,17.61,469500.0],["2003-12-11",17.7,19.55,17.65,19.39,557100.0],["2003-12-12",19.76,20.1,18.71,19.46,678900.0],["2003-12-15",20.35,20.49,18.25,18.42,794600.0],["2003-12-16",18.55,19.5,18.37,19.35,631200.0],["2003-12-17",19.55,19.57,18.9,19.27,368300.0],["2003-12-18",19.4,19.5,18.77,18.77,511100.0],["2003-12-19",18.87,19.34,18.82,19.03,225700.0],["2003-12-22",18.24,19.06,18.06,18.54,409400.0],["2003-12-23",18.5,19.15,18.5,19.09,319100.0],["2003-12-24",19.4,22.95,19.3,20.92,1665100.0],["2003-12-26",21.02,22.21,20.55,20.9,569300.0],["2003-12-29",21.35,21.48,20.34,20.66,457900.0],["2003-12-30",20.4,20.69,19.5,19.96,506700.0],["2003-12-31",19.9,20.09,19.53,19.87,297100.0],["2004-01-02",20.0,20.6,19.0,19.14,621100.0],["2004-01-05",19.2,19.78,18.0,19.37,908800.0],["2004-01-06",19.38,19.54,18.5,18.99,393900.0],["2004-01-07",18.85,19.81,18.85,19.1,362500.0],["2004-01-08",19.1,19.55,18.78,18.97,351700.0],["2004-01-09",18.75,18.87,16.9,17.5,1273700.0],["2004-01-12",17.48,17.5,16.02,17.39,1466300.0],["2004-01-13",16.63,17.12,16.15,16.32,981600.0],["2004-01-14",16.57,16.8,16.24,16.5,780400.0],["2004-01-15",16.52,18.4,16.36,18.3,1339100.0],["2004-01-16",18.3,18.43,17.55,18.12,369100.0],["2004-01-20",18.17,18.66,17.75,18.61,305500.0],["2004-01-21",18.7,19.25,18.25,18.99,651400.0],["2004-01-22",19.14,19.6,18.71,18.96,502100.0],["2004-01-23",18.76,19.0,18.23,18.58,269300.0],["2004-01-26",18.75,19.19,18.45,19.19,430200.0],["2004-01-27",19.2,20.84,19.05,20.57,950000.0],["2004-01-28",20.37,21.12,19.97,20.8,912800.0],["2004-01-29",21.84,22.0,19.65,21.2,1938600.0],["2004-01-30",21.1,21.21,18.66,18.91,702300.0],["2004-02-02",18.75,18.8,17.36,17.88,556600.0],["2004-02-03",17.7,18.67,17.54,18.28,389500.0],["2004-02-04",17.85,18.2,17.52,17.62,242200.0],["2004-02-05",17.63,18.23,17.6,17.67,267300.0],["2004-02-06",17.59,18.32,17.59,17.98,223200.0],["2004-02-09",17.92,18.51,17.9,18.48,234600.0],["2004-02-10",18.5,18.65,18.32,18.65,139800.0],["2004-02-11",18.67,19.15,18.31,18.9,341000.0],["2004-02-12",18.93,19.42,18.29,18.42,216200.0],["2004-02-13",18.25,19.0,17.92,18.15,204800.0],["2004-02-17",18.42,21.57,18.29,21.1,1940400.0],["2004-02-18",23.1,24.96,21.09,24.05,2102800.0],["2004-02-19",24.25,26.07,22.37,22.54,2203600.0],["2004-02-20",22.54,24.35,22.02,23.63,1124500.0],["2004-02-23",23.91,27.99,23.63,25.35,2448300.0],["2004-02-24",25.73,27.2,24.28,26.89,1036400.0],["2004-02-25",27.18,29.7,26.57,28.11,1845400.0],["2004-02-26",28.2,28.85,27.1,27.97,509500.0],["2004-02-27",27.0,29.6,27.0,29.27,908300.0],["2004-03-01",29.04,32.65,28.68,31.97,1455500.0],["2004-03-02",32.93,33.33,31.4,31.89,1074300.0],["2004-03-03",31.96,33.15,31.68,32.42,617300.0],["2004-03-04",32.9,33.02,32.11,32.5,347800.0],["2004-03-05",33.5,35.6,33.04,33.19,1552600.0],["2004-03-08",34.01,34.95,33.1,34.27,948400.0],["2004-03-09",34.71,36.45,34.29,34.84,946000.0],["2004-03-10",35.82,35.85,29.6,30.19,2038500.0],["2004-03-11",29.56,30.2,27.7,28.0,1781600.0],["2004-03-12",28.87,30.45,28.66,29.77,920000.0],["2004-03-15",29.11,29.5,27.78,28.32,771100.0],["2004-03-16",28.5,29.46,28.04,28.99,442700.0],["2004-03-17",29.26,32.35,29.2,31.48,1058600.0],["2004-03-18",31.3,31.58,29.3,29.94,644800.0],["2004-03-19",30.3,30.7,29.84,30.01,297800.0],["2004-03-22",29.99,29.99,28.05,28.97,470600.0],["2004-03-23",29.75,30.62,27.65,28.4,590100.0],["2004-03-24",28.16,28.95,26.77,27.73,383400.0],["2004-03-25",28.0,29.48,27.99,29.19,384700.0],["2004-03-26",29.3,31.0,29.13,29.82,296300.0],["2004-03-29",30.56,31.1,30.05,30.78,265500.0],["2004-03-30",30.9,31.74,30.71,31.18,239200.0],["2004-03-31",31.15,31.46,30.46,30.88,304100.0],["2004-04-01",31.05,31.48,30.48,31.11,279800.0],["2004-04-02",32.2,32.34,30.9,32.34,287100.0],["2004-04-05",33.36,34.43,33.2,33.5,439700.0],["2004-04-06",34.04,34.04,32.36,32.42,231900.0],["2004-04-07",32.38,33.7,31.87,32.82,259900.0],["2004-04-08",34.25,34.8,32.6,32.78,273000.0],["2004-04-12",32.99,37.95,32.99,36.54,1826100.0],["2004-04-13",37.37,37.8,34.62,35.23,766700.0],["2004-04-14",34.46,36.09,33.56,35.2,557500.0],["2004-04-15",36.13,36.29,33.88,34.46,337200.0],["2004-04-16",35.0,35.15,33.82,33.89,414200.0],["2004-04-19",34.1,36.9,33.56,35.97,574800.0],["2004-04-20",36.04,39.32,34.6,34.63,835400.0],["2004-04-21",34.85,35.44,34.4,35.0,379700.0],["2004-04-22",35.07,36.8,34.57,35.05,844400.0],["2004-04-23",36.01,38.13,33.19,36.25,1110000.0],["2004-04-26",36.96,37.85,36.41,36.67,465500.0],["2004-04-27",36.95,41.12,36.7,39.97,1345000.0],["2004-04-28",39.85,42.2,38.25,39.48,1003700.0],["2004-04-29",39.67,41.1,37.8,38.06,733100.0],["2004-04-30",38.6,39.3,36.16,36.24,595700.0],["2004-05-03",37.24,38.53,36.34,37.43,455500.0],["2004-05-04",37.43,38.32,35.11,37.5,709000.0],["2004-05-05",37.5,39.5,37.15,39.03,623800.0],["2004-05-06",39.21,39.75,37.61,38.54,391000.0],["2004-05-07",38.38,39.22,36.29,36.6,453900.0],["2004-05-10",35.65,35.8,29.81,32.78,2236900.0],["2004-05-11",33.21,34.5,32.88,33.41,550200.0],["2004-05-12",33.51,33.7,31.5,32.73,831400.0],["2004-05-13",32.84,33.19,32.02,32.62,474900.0],["2004-05-14",31.2,34.0,30.8,32.84,986000.0],["2004-05-17",32.0,32.2,30.76,31.04,654300.0],["2004-05-18",31.38,32.1,30.5,31.79,484900.0],["2004-05-19",32.0,33.37,31.29,31.75,395800.0],["2004-05-20",31.65,32.29,30.59,30.65,370000.0],["2004-05-21",30.6,31.53,30.6,31.13,237300.0],["2004-05-24",31.49,32.7,31.15,32.14,237300.0],["2004-05-25",32.2,34.95,31.9,34.48,561300.0],["2004-05-26",34.48,35.31,33.65,34.9,469600.0],["2004-05-27",34.62,35.94,34.55,35.3,424000.0],["2004-05-28",35.4,36.32,34.85,35.99,305700.0],["2004-06-01",36.0,36.4,35.3,36.03,317100.0],["2004-06-02",36.3,36.91,35.46,36.13,275200.0],["2004-06-03",36.44,36.71,35.0,35.07,257300.0],["2004-06-04",35.45,36.45,35.29,35.81,292200.0],["2004-06-07",36.02,36.69,35.88,36.17,210800.0],["2004-06-08",36.0,37.5,36.0,36.69,314300.0],["2004-06-09",36.63,37.62,35.03,35.21,270800.0],["2004-06-10",36.0,36.44,35.04,35.05,263300.0],["2004-06-14",34.86,35.73,33.7,34.42,252200.0],["2004-06-15",34.55,35.9,34.55,35.69,317100.0],["2004-06-16",35.9,36.1,35.49,35.74,127000.0],["2004-06-17",35.9,36.08,34.92,35.17,109900.0],["2004-06-18",35.08,35.9,34.83,34.91,216700.0],["2004-06-21",34.76,35.65,34.76,35.39,261900.0],["2004-06-22",35.84,37.84,35.58,36.56,517600.0],["2004-06-23",36.99,38.49,35.95,38.31,452400.0],["2004-06-24",38.06,39.3,37.98,38.86,398200.0],["2004-06-25",38.8,40.23,38.8,38.99,579500.0],["2004-06-28",39.57,41.38,39.37,40.23,495500.0],["2004-06-29",39.9,41.79,39.8,40.2,490100.0],["2004-06-30",39.86,40.19,38.15,39.11,582900.0],["2004-07-01",38.67,39.68,37.68,38.04,381400.0],["2004-07-02",38.05,38.76,37.15,37.83,258400.0],["2004-07-06",37.28,38.88,37.28,37.79,262200.0],["2004-07-07",37.8,38.88,37.7,38.27,324500.0],["2004-07-08",36.58,38.37,36.55,37.46,563900.0],["2004-07-09",37.3,38.29,37.04,37.77,282700.0],["2004-07-12",37.73,37.73,36.09,36.2,424200.0],["2004-07-13",36.58,36.58,33.27,34.9,1056200.0],["2004-07-14",34.23,36.16,33.42,34.6,833600.0],["2004-07-15",34.59,35.87,34.07,35.75,412900.0],["2004-07-16",35.85,36.75,34.85,35.05,722500.0],["2004-07-19",35.2,35.6,31.54,32.24,1040200.0],["2004-07-20",32.63,34.2,32.26,33.8,723600.0],["2004-07-21",33.7,33.9,31.0,31.57,824200.0],["2004-07-22",31.01,34.34,30.05,33.62,1031100.0],["2004-07-23",34.64,35.76,34.01,35.26,1231300.0],["2004-07-26",35.69,37.95,35.28,36.32,763300.0],["2004-07-27",36.4,36.4,34.87,35.78,439700.0],["2004-07-28",35.28,35.28,33.25,34.47,526300.0],["2004-07-29",34.22,35.18,33.92,35.09,295900.0],["2004-07-30",35.03,35.88,34.44,35.07,315700.0],["2004-08-02",35.09,35.56,33.76,34.36,342800.0],["2004-08-03",34.3,34.5,33.76,34.1,317700.0],["2004-08-04",34.0,34.19,32.62,32.94,544800.0],["2004-08-05",32.61,33.17,31.09,31.64,445900.0],["2004-08-06",31.07,31.25,28.68,29.14,950400.0],["2004-08-09",28.98,29.73,27.79,28.41,592400.0],["2004-08-10",28.23,29.6,28.23,29.43,702100.0],["2004-08-11",29.45,29.5,28.4,29.16,404200.0],["2004-08-12",28.8,29.21,27.65,28.34,632000.0],["2004-08-13",28.41,29.2,27.8,27.88,520800.0],["2004-08-16",28.1,29.67,27.85,29.53,371000.0],["2004-08-17",29.94,31.0,29.68,30.39,403300.0],["2004-08-18",30.39,33.85,30.0,32.38,1129400.0],["2004-08-19",32.2,33.7,31.64,32.16,583100.0],["2004-08-20",32.37,33.71,32.03,33.5,404100.0],["2004-08-23",33.85,33.89,30.55,31.88,1015800.0],["2004-08-24",32.04,32.04,30.88,31.03,454900.0],["2004-08-25",31.4,32.84,31.13,32.35,466200.0],["2004-08-26",32.16,33.0,31.51,32.2,303300.0],["2004-08-27",32.63,33.2,32.2,32.58,300500.0],["2004-08-30",32.65,33.18,31.13,31.3,257000.0],["2004-08-31",31.29,31.91,31.0,31.35,269500.0],["2004-09-01",31.5,32.99,31.48,32.29,446500.0],["2004-09-02",32.3,33.15,32.02,32.82,234400.0],["2004-09-03",32.36,32.75,31.2,31.43,327200.0],["2004-09-07",31.5,32.63,31.2,32.21,304200.0],["2004-09-08",32.12,32.32,31.01,31.22,233200.0],["2004-09-09",31.01,31.41,30.54,30.62,418300.0],["2004-09-10",30.62,31.53,30.25,30.98,362800.0],["2004-09-13",31.0,32.78,31.0,32.25,436500.0],["2004-09-14",32.0,33.61,31.55,33.12,650400.0],["2004-09-15",32.81,35.31,32.22,33.65,1141300.0],["2004-09-16",33.34,35.44,33.13,33.8,934100.0],["2004-09-17",33.94,34.9,33.57,33.79,385600.0],["2004-09-20",33.86,34.67,33.35,33.48,425000.0],["2004-09-21",33.42,35.18,33.42,35.18,640600.0],["2004-09-22",34.71,35.19,33.77,33.77,426600.0],["2004-09-23",34.19,37.18,33.86,36.25,1425500.0],["2004-09-24",36.55,38.63,36.5,36.81,1605800.0],["2004-09-27",36.23,36.5,35.0,35.66,799100.0],["2004-09-28",35.93,36.85,35.04,36.19,553500.0],["2004-09-29",36.39,36.85,36.06,36.54,349300.0],["2004-09-30",36.74,36.8,35.7,36.73,371000.0],["2004-10-01",36.68,38.95,36.61,38.86,611900.0],["2004-10-04",38.91,40.34,38.51,39.74,484100.0],["2004-10-05",39.72,40.21,39.1,39.5,366300.0],["2004-10-06",39.3,40.01,38.9,39.71,266600.0],["2004-10-07",40.16,42.94,39.5,40.96,1474800.0],["2004-10-08",41.15,41.5,38.81,39.55,699900.0],["2004-10-11",39.53,40.3,38.14,38.43,826400.0],["2004-10-12",38.1,39.68,37.8,38.75,729400.0],["2004-10-13",39.75,40.6,38.56,39.49,767700.0],["2004-10-14",41.07,43.15,40.63,41.18,1609800.0],["2004-10-15",41.22,41.98,40.3,40.57,630300.0],["2004-10-18",40.4,41.3,39.75,40.99,748000.0],["2004-10-19",42.24,46.17,41.81,45.57,2467200.0],["2004-10-20",45.15,45.82,43.42,44.02,1001600.0],["2004-10-21",45.06,47.29,44.75,46.83,1835700.0],["2004-10-22",48.56,57.92,48.18,52.63,5865000.0],["2004-10-25",54.01,54.44,50.71,52.58,2861000.0],["2004-10-26",53.28,56.4,50.59,53.45,1563600.0],["2004-10-27",53.78,58.17,53.06,57.4,2351600.0],["2004-10-28",55.81,58.65,55.75,56.03,993000.0],["2004-10-29",55.75,56.54,54.05,54.14,939500.0],["2004-11-01",53.12,58.38,53.12,56.63,1468200.0],["2004-11-02",56.55,57.57,54.97,56.02,1192800.0],["2004-11-03",57.28,61.16,56.56,60.25,2984900.0],["2004-11-04",60.23,62.09,58.18,60.88,1904000.0],["2004-11-05",61.25,62.36,56.75,58.4,2119000.0],["2004-11-08",58.93,61.44,57.75,60.4,1297700.0],["2004-11-09",61.17,63.2,59.25,61.78,1646300.0],["2004-11-10",60.9,61.2,57.05,57.42,3359400.0],["2004-11-11",58.18,62.18,55.0,61.43,3299900.0],["2004-11-12",61.25,62.73,58.8,60.2,1584500.0],["2004-11-15",58.12,59.1,56.74,57.3,1992700.0],["2004-11-16",57.0,58.25,56.0,56.76,760200.0],["2004-11-17",56.8,58.6,56.66,57.53,1443800.0],["2004-11-18",58.45,58.74,56.85,58.1,1946900.0],["2004-11-19",57.41,58.55,54.8,55.13,1940900.0],["2004-11-22",55.21,57.2,54.02,56.05,1431300.0],["2004-11-23",56.06,59.74,55.51,59.42,1874400.0],["2004-11-24",60.82,62.48,58.99,62.35,1709900.0],["2004-11-26",63.43,66.7,63.2,65.6,2137700.0],["2004-11-29",67.99,70.3,66.5,69.04,3879000.0],["2004-11-30",70.4,72.15,68.75,71.26,2656900.0],["2004-12-01",72.04,72.7,69.25,69.76,2042200.0],["2004-12-02",69.5,71.95,68.48,69.7,1769200.0],["2004-12-03",70.4,72.34,69.5,72.0,1800200.0],["2004-12-06",71.8,77.18,71.77,76.05,3329400.0],["2004-12-07",74.17,74.51,66.05,66.54,3982300.0],["2004-12-08",67.74,69.99,66.31,69.12,2705300.0],["2004-12-09",68.02,69.94,67.47,68.67,1278500.0],["2004-12-10",68.75,71.25,68.4,69.64,985000.0],["2004-12-13",72.75,75.0,71.7,74.85,2803800.0],["2004-12-14",74.99,75.65,72.31,73.77,1553600.0],["2004-12-15",74.59,75.5,72.85,73.95,1054400.0],["2004-12-16",74.03,74.45,71.45,71.45,1031900.0],["2004-12-17",71.24,72.74,70.21,71.04,788600.0],["2004-12-20",73.37,74.5,71.5,71.68,1482600.0],["2004-12-21",72.1,72.19,69.09,70.01,1300000.0],["2004-12-22",70.0,72.32,69.5,69.59,812600.0],["2004-12-23",69.4,70.5,68.21,68.71,606300.0],["2004-12-27",69.27,71.81,68.78,70.87,1090500.0],["2004-12-28",71.4,73.75,71.29,72.36,1092600.0],["2004-12-29",72.36,73.25,69.0,70.2,1248200.0],["2004-12-30",70.58,70.9,69.5,70.0,571000.0],["2004-12-31",70.15,70.7,68.48,69.0,533800.0],["2005-01-03",69.6,70.35,65.26,65.83,1349900.0],["2005-01-04",66.45,67.59,61.77,64.0,1727600.0],["2005-01-05",64.25,65.91,63.09,63.32,946700.0],["2005-01-06",64.19,64.41,59.03,59.06,1946800.0],["2005-01-07",60.15,62.25,58.55,62.01,1590300.0],["2005-01-10",61.55,61.9,55.3,55.75,2238300.0],["2005-01-11",55.85,58.17,52.8,54.39,3328700.0],["2005-01-12",54.5,55.71,52.3,55.15,2152500.0],["2005-01-13",55.22,57.24,53.87,54.8,2114900.0],["2005-01-14",55.4,56.75,54.8,56.44,1124100.0],["2005-01-18",56.94,62.64,56.65,62.02,3183200.0],["2005-01-19",64.89,66.34,62.6,63.14,5228100.0],["2005-01-20",58.56,62.25,57.95,59.13,3567300.0],["2005-01-21",60.38,61.0,59.0,60.07,2104300.0],["2005-01-24",61.18,61.57,55.75,56.47,2019400.0],["2005-01-25",57.35,59.99,57.14,58.3,1893900.0],["2005-01-26",59.59,63.12,58.57,62.69,2461300.0],["2005-01-27",63.99,67.08,62.12,65.94,4905600.0],["2005-01-28",57.73,58.37,52.12,52.87,9271800.0],["2005-01-31",55.15,55.34,51.72,52.17,3646800.0],["2005-02-01",52.56,52.75,47.74,48.39,4058600.0],["2005-02-02",48.86,50.17,47.64,48.5,2194800.0],["2005-02-03",46.92,49.95,46.81,48.6,2311500.0],["2005-02-04",49.98,54.55,49.2,53.89,4362700.0],["2005-02-07",54.6,56.09,53.16,53.94,2297900.0],["2005-02-08",54.11,54.45,52.89,53.6,1047300.0],["2005-02-09",53.95,54.94,53.62,54.0,968500.0],["2005-02-10",54.42,55.81,49.8,52.59,2835500.0],["2005-02-11",53.86,54.75,51.86,53.87,1125400.0],["2005-02-14",54.0,55.41,53.56,54.92,1009400.0],["2005-02-15",55.24,57.25,54.28,56.49,1717700.0],["2005-02-16",56.65,57.9,56.25,57.35,1088100.0],["2005-02-17",57.54,58.24,55.25,55.95,1022200.0],["2005-02-18",56.42,56.77,54.89,54.95,940000.0],["2005-02-22",54.3,54.44,50.82,51.85,1417800.0],["2005-02-23",52.6,53.1,51.22,52.37,867700.0],["2005-02-24",51.39,53.2,50.78,52.53,925900.0],["2005-02-25",54.0,55.38,53.4,53.54,1181500.0],["2005-02-28",53.27,54.9,52.81,53.7,851200.0],["2005-03-01",53.0,54.28,51.16,51.5,1172100.0],["2005-03-02",51.28,53.16,49.75,52.0,1086900.0],["2005-03-03",52.25,53.88,51.5,51.8,778300.0],["2005-03-04",52.39,53.23,51.64,51.69,486400.0],["2005-03-07",51.69,54.25,51.69,53.11,959700.0],["2005-03-08",53.2,54.46,52.61,53.06,755100.0],["2005-03-09",51.35,51.5,48.01,48.3,2620900.0],["2005-03-10",48.92,49.12,47.45,48.53,1322600.0],["2005-03-11",48.2,48.98,45.84,46.7,1481000.0],["2005-03-14",46.75,47.2,44.0,44.45,1722500.0],["2005-03-15",45.11,46.71,43.81,45.64,1275400.0],["2005-03-16",45.12,46.64,43.63,45.49,926000.0],["2005-03-17",45.55,46.98,44.66,46.61,749100.0],["2005-03-18",47.46,47.46,45.73,46.08,519000.0],["2005-03-21",46.43,46.93,45.58,46.03,796900.0],["2005-03-22",46.0,46.75,44.4,44.43,805400.0],["2005-03-23",44.08,44.6,42.81,43.23,1027200.0],["2005-03-24",43.5,44.75,43.25,43.64,698400.0],["2005-03-28",43.5,44.24,42.5,42.92,666800.0],["2005-03-29",42.56,43.72,41.5,41.75,778400.0],["2005-03-30",41.91,43.66,41.5,43.29,804800.0],["2005-03-31",43.26,43.83,42.6,42.99,575900.0],["2005-04-01",43.41,43.65,42.0,42.6,499700.0],["2005-04-04",42.28,45.2,42.2,44.64,929400.0],["2005-04-05",45.58,46.25,43.64,43.94,996200.0],["2005-04-06",43.95,44.79,43.08,43.34,516500.0],["2005-04-07",43.25,45.41,43.04,45.31,1062000.0],["2005-04-08",44.75,45.34,43.12,43.18,640500.0],["2005-04-11",43.22,43.68,41.81,42.65,678100.0],["2005-04-12",42.73,42.73,41.01,42.41,789200.0],["2005-04-13",42.5,43.94,42.05,42.99,878100.0],["2005-04-14",42.56,43.29,42.23,42.3,572000.0],["2005-04-15",42.64,42.64,40.65,40.89,636000.0],["2005-04-18",41.21,43.67,40.55,41.14,1436600.0],["2005-04-19",41.3,41.55,39.93,40.69,781000.0],["2005-04-20",41.43,41.95,39.27,39.97,972800.0],["2005-04-21",40.03,40.59,37.55,38.0,2388300.0],["2005-04-22",35.1,37.04,33.95,34.15,4159600.0],["2005-04-25",34.81,36.8,34.15,36.33,1336100.0],["2005-04-26",36.0,36.0,34.86,35.27,731500.0],["2005-04-27",34.88,35.9,34.88,35.27,1153600.0],["2005-04-28",35.27,35.27,34.75,34.84,816400.0],["2005-04-29",35.0,35.75,34.52,35.28,910200.0],["2005-05-02",35.63,37.7,35.51,37.27,1356800.0],["2005-05-03",37.2,37.37,35.83,36.55,476300.0],["2005-05-04",36.4,36.48,33.62,35.1,1620000.0],["2005-05-05",34.92,35.71,34.17,34.45,631500.0],["2005-05-06",34.5,35.21,34.26,34.88,281300.0],["2005-05-09",34.94,35.49,34.62,35.01,570200.0],["2005-05-10",35.16,35.38,34.0,34.81,494000.0],["2005-05-11",34.46,35.31,34.14,34.89,537500.0],["2005-05-12",35.24,36.89,34.48,35.77,970800.0],["2005-05-13",35.75,35.94,34.9,35.46,594800.0],["2005-05-16",35.91,38.53,35.12,37.83,983000.0],["2005-05-17",38.44,38.44,36.65,37.95,534900.0],["2005-05-18",38.4,39.77,38.05,39.52,1155200.0],["2005-05-19",39.54,41.1,39.53,40.17,734800.0],["2005-05-20",40.17,40.85,40.02,40.56,396700.0],["2005-05-23",41.3,41.79,40.17,40.31,602400.0],["2005-05-24",40.07,42.2,40.0,40.98,514500.0],["2005-05-25",40.63,41.47,40.15,40.75,386400.0],["2005-05-26",40.75,40.95,39.11,39.3,616100.0],["2005-05-27",39.2,39.75,38.25,38.95,515500.0],["2005-05-31",38.6,38.8,38.23,38.29,482200.0],["2005-06-01",38.4,41.87,38.29,40.74,1521100.0],["2005-06-02",41.3,41.58,40.26,40.43,344800.0],["2005-06-03",41.13,41.24,39.0,39.17,432000.0],["2005-06-06",39.07,40.19,38.89,39.67,385600.0],["2005-06-07",39.75,40.5,39.0,39.46,353700.0],["2005-06-08",39.68,41.56,39.65,40.13,868800.0],["2005-06-09",40.15,40.86,39.27,40.15,356100.0],["2005-06-10",40.4,40.4,39.2,39.65,277000.0],["2005-06-13",39.75,40.16,39.48,39.55,215300.0],["2005-06-14",39.45,40.09,39.1,39.44,243300.0],["2005-06-15",39.83,41.25,38.46,39.8,889100.0],["2005-06-16",40.15,40.25,39.38,39.78,242000.0],["2005-06-17",39.95,40.1,38.58,38.76,471000.0],["2005-06-20",39.4,39.4,38.0,38.63,843400.0],["2005-06-21",38.91,39.9,38.32,38.59,508200.0],["2005-06-22",38.82,39.8,38.52,39.6,425600.0],["2005-06-23",39.77,40.1,39.0,39.0,401300.0],["2005-06-24",38.82,39.4,38.5,38.63,328000.0],["2005-06-27",38.54,38.67,36.0,36.25,644200.0],["2005-06-28",36.38,36.82,35.0,35.54,720800.0],["2005-06-29",36.07,36.14,35.39,35.63,409000.0],["2005-06-30",35.47,36.21,35.32,35.6,452300.0],["2005-07-01",35.82,36.7,35.6,36.44,341100.0],["2005-07-05",36.62,37.55,36.57,37.46,382300.0],["2005-07-06",37.93,38.4,37.51,37.85,405600.0],["2005-07-07",37.62,39.42,37.15,38.86,494900.0],["2005-07-08",39.48,39.5,38.92,39.36,398000.0],["2005-07-11",39.18,41.66,38.05,41.21,751000.0],["2005-07-12",41.06,41.5,39.81,39.9,566300.0],["2005-07-13",40.07,40.36,39.2,39.4,371600.0],["2005-07-14",39.94,40.5,39.79,40.05,350900.0],["2005-07-15",40.02,40.35,39.78,39.81,454800.0],["2005-07-18",39.69,40.19,38.4,38.82,767200.0],["2005-07-19",39.35,40.46,38.8,40.35,440000.0],["2005-07-20",39.75,40.29,39.46,39.94,278900.0],["2005-07-21",40.5,41.75,39.77,40.11,537700.0],["2005-07-22",40.3,42.49,39.5,40.95,463100.0],["2005-07-25",39.86,41.99,39.5,41.11,621100.0],["2005-07-26",40.87,42.35,40.75,40.97,407600.0],["2005-07-27",41.55,42.75,41.5,42.53,698300.0],["2005-07-28",42.75,43.43,42.33,42.76,461900.0],["2005-07-29",43.0,43.96,42.98,43.29,452800.0],["2005-08-01",43.14,43.6,42.58,43.19,614600.0],["2005-08-02",43.48,44.2,43.18,43.85,576800.0],["2005-08-03",45.01,45.75,40.35,42.4,2607700.0],["2005-08-04",42.0,43.0,41.53,42.24,615000.0],["2005-08-05",42.79,43.25,42.38,42.43,335900.0],["2005-08-08",43.25,43.25,41.1,41.31,244300.0],["2005-08-09",42.05,42.41,41.25,42.1,136400.0],["2005-08-10",42.45,42.67,41.39,42.02,176700.0],["2005-08-11",42.95,44.21,42.61,43.75,496800.0],["2005-08-12",42.75,48.24,42.75,46.87,1872500.0],["2005-08-15",46.56,48.65,45.04,45.07,1001400.0],["2005-08-16",45.06,45.29,42.81,43.2,806600.0],["2005-08-17",43.37,44.5,42.81,43.46,685200.0],["2005-08-18",43.24,43.35,41.77,41.84,414000.0],["2005-08-19",41.76,42.45,41.5,41.62,913600.0],["2005-08-22",42.37,42.57,40.73,40.83,469600.0],["2005-08-23",41.15,41.27,40.06,40.38,323000.0],["2005-08-24",40.3,41.28,40.07,40.1,291100.0],["2005-08-25",40.0,41.1,40.0,40.69,198100.0],["2005-08-26",40.82,41.05,40.35,40.35,192500.0],["2005-08-29",40.05,40.4,39.57,39.89,241900.0],["2005-08-30",39.69,40.53,39.69,40.22,226800.0],["2005-08-31",40.52,40.52,39.9,40.34,343700.0],["2005-09-01",40.31,40.97,39.26,40.0,515300.0],["2005-09-02",40.18,42.47,40.18,41.94,669900.0],["2005-09-06",42.18,42.73,41.0,41.71,592600.0],["2005-09-07",41.72,41.77,40.1,40.76,265000.0],["2005-09-08",40.9,41.0,40.11,40.54,203300.0],["2005-09-09",40.85,41.33,40.16,40.47,311300.0],["2005-09-12",40.67,44.3,40.33,44.17,1205300.0],["2005-09-13",44.17,44.75,42.89,43.78,466400.0],["2005-09-14",43.97,43.99,42.72,42.83,417500.0],["2005-09-15",42.85,43.9,42.67,43.31,381800.0],["2005-09-16",43.65,44.76,42.5,42.85,570500.0],["2005-09-19",41.0,41.35,38.9,39.87,849500.0],["2005-09-20",39.77,40.69,39.67,40.08,654700.0],["2005-09-21",40.08,40.7,39.66,40.05,703200.0],["2005-09-22",40.0,40.45,39.63,40.03,348600.0],["2005-09-23",40.13,41.34,40.0,40.77,343600.0],["2005-09-26",41.27,41.47,40.81,40.84,327300.0],["2005-09-27",40.58,41.12,39.87,40.31,243400.0],["2005-09-28",40.64,40.64,38.54,38.62,595000.0],["2005-09-29",38.53,38.79,37.1,38.59,372300.0],["2005-09-30",38.63,38.7,38.2,38.35,214500.0],["2005-10-03",38.31,39.33,37.86,39.16,962800.0],["2005-10-04",39.35,39.96,38.8,39.04,183200.0],["2005-10-05",39.26,39.26,37.28,37.92,491300.0],["2005-10-06",37.92,38.13,35.95,36.1,477100.0],["2005-10-07",36.49,36.75,36.11,36.3,312300.0],["2005-10-10",36.09,36.73,34.73,34.73,541300.0],["2005-10-11",34.6,35.14,33.83,33.84,662700.0],["2005-10-12",34.02,34.45,32.77,34.21,990100.0],["2005-10-13",34.39,34.78,33.6,34.35,288800.0],["2005-10-14",35.0,36.28,34.36,34.95,326100.0],["2005-10-17",35.13,35.75,35.03,35.2,230200.0],["2005-10-18",35.45,36.1,35.29,35.47,686800.0],["2005-10-19",35.5,36.03,34.34,36.01,492000.0],["2005-10-20",35.75,36.08,34.61,34.96,426900.0],["2005-10-21",35.2,35.53,34.34,34.53,301500.0],["2005-10-24",34.43,36.15,34.13,35.24,495700.0],["2005-10-25",34.91,35.95,34.91,35.41,236800.0],["2005-10-26",35.49,35.67,33.74,34.37,599500.0],["2005-10-27",33.94,34.16,32.57,32.92,591900.0],["2005-10-28",31.6,34.86,30.68,33.28,1010800.0],["2005-10-31",32.6,33.8,32.14,33.33,325900.0],["2005-11-01",33.03,33.91,32.02,32.85,312300.0],["2005-11-02",33.1,33.1,32.13,32.73,804400.0],["2005-11-03",32.73,34.75,32.51,33.33,507300.0],["2005-11-04",33.75,36.65,33.75,34.96,683700.0],["2005-11-07",35.18,35.18,33.5,33.53,441600.0],["2005-11-08",34.0,34.36,32.61,32.92,342200.0],["2005-11-09",33.17,34.76,33.13,33.59,362000.0],["2005-11-10",33.4,34.6,33.19,33.86,164900.0],["2005-11-11",33.86,34.38,33.5,33.56,137200.0],["2005-11-14",33.46,34.75,33.42,33.54,183500.0],["2005-11-15",33.67,34.33,32.8,32.91,346000.0],["2005-11-16",32.81,33.68,32.75,33.48,236300.0],["2005-11-17",33.87,38.22,33.47,37.09,1173000.0],["2005-11-18",37.06,38.5,36.25,37.31,870800.0],["2005-11-21",37.78,43.4,37.17,41.59,1443500.0],["2005-11-22",41.29,41.69,39.25,40.12,682100.0],["2005-11-23",40.44,41.0,39.99,40.22,349000.0],["2005-11-25",41.06,41.4,39.5,39.55,276100.0],["2005-11-28",39.6,39.89,36.9,36.93,1049000.0],["2005-11-29",37.92,38.0,36.53,37.24,444000.0],["2005-11-30",37.01,38.84,36.95,37.21,580300.0],["2005-12-01",37.75,38.9,37.26,38.21,472100.0],["2005-12-02",39.61,42.5,39.06,40.43,1061300.0],["2005-12-05",40.26,40.75,39.82,40.06,364600.0],["2005-12-06",40.15,42.42,39.46,39.93,596600.0],["2005-12-07",39.85,41.03,39.75,39.86,341200.0],["2005-12-08",40.0,40.5,39.54,39.95,266600.0],["2005-12-09",40.11,40.69,38.48,38.59,473700.0],["2005-12-12",39.08,39.92,38.2,38.38,675200.0],["2005-12-13",38.55,38.55,36.22,36.57,796200.0],["2005-12-14",36.53,37.13,36.52,36.91,441500.0],["2005-12-15",37.01,37.25,36.38,36.57,431100.0],["2005-12-16",37.22,37.22,36.3,36.76,607200.0],["2005-12-19",37.14,37.22,35.43,35.76,559300.0],["2005-12-20",35.5,35.51,33.54,34.25,1114400.0],["2005-12-21",34.44,35.81,34.26,34.89,733200.0],["2005-12-22",34.88,35.23,34.68,34.83,315400.0],["2005-12-23",34.69,35.58,33.0,33.64,990800.0],["2005-12-27",31.04,32.0,30.9,31.15,1163400.0],["2005-12-28",31.18,31.18,28.65,28.8,1713800.0],["2005-12-29",28.75,29.07,28.33,28.86,711700.0],["2005-12-30",28.74,28.86,28.02,28.15,513000.0],["2006-01-03",28.3,28.45,25.75,27.45,1338300.0],["2006-01-04",27.24,27.4,26.76,27.2,574400.0],["2006-01-05",27.17,28.28,27.07,27.41,865900.0],["2006-01-06",27.4,27.89,27.27,27.54,660100.0],["2006-01-09",27.47,28.33,27.2,27.86,355500.0],["2006-01-10",27.64,27.82,27.16,27.34,365300.0],["2006-01-11",27.22,35.02,26.8,27.93,783500.0],["2006-01-12",27.86,28.3,27.01,27.24,559100.0],["2006-01-13",27.09,27.58,27.01,27.12,942200.0],["2006-01-17",26.99,27.21,25.6,26.05,473800.0],["2006-01-18",26.0,26.47,25.75,25.91,590300.0],["2006-01-19",25.8,26.5,25.71,25.98,522900.0],["2006-01-20",25.98,26.01,24.95,25.16,714000.0],["2006-01-23",25.28,25.5,24.5,24.61,844900.0],["2006-01-24",24.75,25.18,24.26,24.53,643500.0],["2006-01-25",24.99,25.33,24.22,24.78,491000.0],["2006-01-26",25.1,25.35,24.5,25.22,246400.0],["2006-01-27",25.37,25.7,24.52,24.67,394300.0],["2006-01-30",24.79,25.67,24.42,24.57,322300.0],["2006-01-31",24.42,24.7,23.8,23.95,734300.0],["2006-02-01",23.8,23.95,23.35,23.57,743400.0],["2006-02-02",23.85,24.95,23.48,24.65,688400.0],["2006-02-03",24.65,24.65,23.75,23.86,449900.0],["2006-02-06",23.75,24.0,22.7,22.75,1079300.0],["2006-02-07",22.14,25.12,21.6,24.28,2523200.0],["2006-02-08",24.23,25.84,23.5,25.46,1406900.0],["2006-02-09",25.41,25.68,25.14,25.31,542000.0],["2006-02-10",25.23,25.33,24.2,24.75,489400.0],["2006-02-13",24.43,25.7,24.4,25.28,474600.0],["2006-02-14",25.28,25.63,24.87,25.17,453100.0],["2006-02-15",25.35,25.5,24.8,25.23,1196200.0],["2006-02-16",26.0,26.12,25.25,25.4,362900.0],["2006-02-17",25.95,25.95,25.05,25.35,455800.0],["2006-02-21",25.36,25.83,24.97,24.97,307300.0],["2006-02-22",24.95,25.57,24.95,25.14,377700.0],["2006-02-23",25.22,25.3,24.26,24.27,583300.0],["2006-02-24",24.31,24.49,23.08,23.4,1205100.0],["2006-02-27",23.4,23.5,22.91,23.07,872100.0],["2006-02-28",23.1,23.31,22.24,22.5,1376000.0],["2006-03-01",22.6,23.63,22.06,22.8,1316300.0],["2006-03-02",22.58,23.2,22.45,22.56,437800.0],["2006-03-03",22.62,22.8,21.72,22.18,1294500.0],["2006-03-06",22.52,23.69,22.23,22.98,623700.0],["2006-03-07",22.86,23.24,22.74,22.92,608800.0],["2006-03-08",23.07,23.46,22.75,22.97,364300.0],["2006-03-09",23.03,23.3,22.75,22.85,531300.0],["2006-03-10",22.75,23.25,22.65,22.85,398200.0],["2006-03-13",22.96,26.1,22.73,25.55,2478800.0],["2006-03-14",25.8,28.7,25.65,28.5,2332300.0],["2006-03-15",28.49,28.54,26.74,28.23,1450000.0],["2006-03-16",28.28,28.8,27.8,28.01,884300.0],["2006-03-17",28.69,28.69,27.21,27.25,778900.0],["2006-03-20",27.49,29.98,27.2,28.24,1103900.0],["2006-03-21",28.43,28.87,27.91,28.38,1658300.0],["2006-03-22",28.06,30.88,28.06,30.06,1298800.0],["2006-03-23",30.29,30.83,29.89,29.99,791400.0],["2006-03-24",30.19,30.77,30.11,30.42,678100.0],["2006-03-27",30.55,32.73,30.28,32.46,1240600.0],["2006-03-28",32.26,32.4,30.68,30.73,579200.0],["2006-03-29",30.98,31.34,30.02,30.66,540400.0],["2006-03-30",30.74,31.77,29.9,30.4,589200.0],["2006-03-31",30.36,30.36,29.53,29.82,629900.0],["2006-04-03",29.82,30.05,28.21,28.86,856500.0],["2006-04-04",28.82,29.21,28.25,28.68,444000.0],["2006-04-05",28.66,29.49,27.52,28.45,1545300.0],["2006-04-06",28.42,30.63,28.06,29.31,1277200.0],["2006-04-07",29.2,29.41,28.27,28.44,940300.0],["2006-04-10",28.16,29.75,27.65,28.03,717100.0],["2006-04-11",28.35,28.6,27.21,27.37,387900.0],["2006-04-12",27.18,27.23,26.5,26.87,715000.0],["2006-04-13",26.8,28.33,26.77,27.38,1331300.0],["2006-04-17",27.31,27.74,26.42,27.13,419300.0],["2006-04-18",27.15,27.85,27.0,27.49,595300.0],["2006-04-19",27.31,28.71,26.71,28.14,701000.0],["2006-04-20",28.33,28.86,26.99,27.67,587300.0],["2006-04-21",27.84,28.5,26.68,27.18,524400.0],["2006-04-24",27.08,27.13,26.15,26.32,547600.0],["2006-04-25",26.46,28.0,26.08,27.4,813300.0],["2006-04-26",27.9,29.29,27.25,28.54,715000.0],["2006-04-27",28.47,29.87,28.1,28.72,851100.0],["2006-04-28",26.55,27.88,25.63,25.88,1726100.0],["2006-05-01",25.88,25.99,24.21,24.23,1027000.0],["2006-05-02",24.25,25.59,24.25,24.57,577500.0],["2006-05-03",24.82,25.11,23.51,23.72,490300.0],["2006-05-04",24.04,24.79,23.57,24.67,1226500.0],["2006-05-05",24.7,25.0,23.51,23.92,1147100.0],["2006-05-08",23.82,24.34,23.82,23.99,473100.0],["2006-05-09",24.24,26.24,24.2,25.16,709600.0],["2006-05-10",24.75,25.01,24.17,24.75,536500.0],["2006-05-11",24.4,24.4,22.82,23.27,695000.0],["2006-05-12",23.27,24.55,22.37,23.48,385700.0],["2006-05-15",23.39,23.62,22.81,22.89,569000.0],["2006-05-16",22.82,23.05,21.7,21.85,526000.0],["2006-05-17",21.8,23.07,20.89,22.33,944100.0],["2006-05-18",22.51,22.7,21.67,21.82,490800.0],["2006-05-19",22.0,22.5,21.29,22.22,635600.0],["2006-05-22",21.96,22.17,21.25,21.39,593400.0],["2006-05-23",21.73,22.1,21.35,21.36,921900.0],["2006-05-24",21.38,21.89,21.13,21.41,501200.0],["2006-05-25",21.66,22.74,21.44,22.01,326900.0],["2006-05-26",22.07,23.35,22.07,22.66,1068900.0],["2006-05-30",22.54,22.54,21.57,21.65,766500.0],["2006-05-31",21.79,22.3,21.28,21.53,304000.0],["2006-06-01",21.65,21.92,21.51,21.91,258700.0],["2006-06-02",22.05,22.14,21.49,21.75,238700.0],["2006-06-05",21.6,22.15,21.37,21.6,343300.0],["2006-06-06",21.61,22.27,21.39,21.6,307200.0],["2006-06-07",21.7,22.26,21.39,21.6,270000.0],["2006-06-08",21.5,23.46,21.2,23.24,569900.0],["2006-06-09",23.24,24.73,21.71,21.93,674300.0],["2006-06-12",22.05,22.63,20.7,21.0,814300.0],["2006-06-13",20.96,21.64,20.71,20.89,321900.0],["2006-06-14",21.04,21.59,19.74,19.86,736300.0],["2006-06-15",20.0,20.27,19.41,20.12,656500.0],["2006-06-16",20.0,20.12,19.5,19.59,725600.0],["2006-06-19",19.73,20.59,19.0,19.94,564300.0],["2006-06-20",19.99,20.75,19.55,20.15,1580500.0],["2006-06-21",20.35,20.54,19.51,20.24,518200.0],["2006-06-22",20.1,20.15,19.43,19.83,573500.0],["2006-06-23",19.74,19.84,19.51,19.68,132600.0],["2006-06-26",20.0,23.46,19.73,23.02,2204600.0],["2006-06-27",23.0,24.14,21.6,21.81,1213400.0],["2006-06-28",21.78,22.1,21.07,21.61,702800.0],["2006-06-29",21.82,21.92,21.44,21.78,332000.0],["2006-06-30",21.94,22.0,21.12,21.26,410000.0],["2006-07-03",21.59,21.99,21.47,21.99,103900.0],["2006-07-05",21.95,21.98,21.1,21.52,475900.0],["2006-07-06",21.54,22.31,21.23,21.89,482700.0],["2006-07-07",21.99,21.99,21.24,21.43,195700.0],["2006-07-10",21.49,21.51,20.52,20.67,541500.0],["2006-07-11",22.73,22.93,20.72,20.95,693900.0],["2006-07-12",21.04,21.4,20.37,20.85,793700.0],["2006-07-13",20.37,20.74,20.0,20.23,817000.0],["2006-07-14",20.28,20.5,19.85,19.92,449900.0],["2006-07-17",19.87,20.08,19.43,19.59,680000.0],["2006-07-18",19.71,20.51,19.17,19.51,868200.0],["2006-07-19",19.45,19.83,19.12,19.56,574400.0],["2006-07-20",19.68,20.31,18.75,18.99,526700.0],["2006-07-21",18.92,19.44,18.75,19.0,485400.0],["2006-07-24",19.21,19.48,18.8,19.38,190500.0],["2006-07-25",19.4,19.46,18.72,19.0,351800.0],["2006-07-26",18.86,19.1,18.05,18.36,1082800.0],["2006-07-27",18.36,18.42,17.31,17.42,1281200.0],["2006-07-28",18.5,18.94,17.02,17.87,1551700.0],["2006-07-31",17.33,17.78,17.15,17.28,714800.0],["2006-08-01",17.48,17.48,16.8,16.97,443800.0],["2006-08-02",16.89,17.14,16.45,16.72,537000.0],["2006-08-03",16.54,17.35,16.4,17.07,345000.0],["2006-08-04",17.26,17.6,16.95,17.19,159100.0],["2006-08-07",17.1,17.32,16.75,16.92,176100.0],["2006-08-08",16.85,16.89,16.03,16.49,902900.0],["2006-08-09",16.49,16.8,16.23,16.64,707900.0],["2006-08-10",16.56,17.16,16.17,16.53,639900.0],["2006-08-11",16.46,16.6,16.13,16.27,256200.0],["2006-08-14",16.39,16.71,16.16,16.22,183600.0],["2006-08-15",16.57,16.69,16.3,16.42,332300.0],["2006-08-16",16.6,16.75,16.07,16.32,655100.0],["2006-08-17",16.33,18.0,16.33,17.43,996100.0],["2006-08-18",17.72,17.73,17.03,17.46,185200.0],["2006-08-21",17.35,17.74,17.31,17.64,326200.0],["2006-08-22",17.58,18.29,17.44,17.72,369600.0],["2006-08-23",17.61,18.34,17.52,18.01,364200.0],["2006-08-24",18.11,18.33,17.61,18.05,279200.0],["2006-08-25",18.0,18.03,17.74,17.95,166400.0],["2006-08-28",17.92,18.17,17.45,17.51,363100.0],["2006-08-29",17.6,18.23,17.41,17.97,560900.0],["2006-08-30",18.04,19.73,17.85,18.94,1085700.0],["2006-08-31",18.84,20.24,18.59,18.91,1061700.0],["2006-09-01",18.96,19.54,18.15,18.41,750900.0],["2006-09-05",18.5,18.9,18.19,18.47,349700.0],["2006-09-06",18.43,18.5,17.77,17.97,296200.0],["2006-09-07",17.91,18.13,17.17,17.79,1106700.0],["2006-09-08",17.79,18.4,17.63,17.71,299000.0],["2006-09-11",17.67,18.88,17.62,18.33,840400.0],["2006-09-12",18.29,20.33,18.24,20.14,766600.0],["2006-09-13",20.25,21.0,19.86,20.29,594500.0],["2006-09-14",20.33,20.47,19.74,20.28,605600.0],["2006-09-15",20.33,20.34,19.76,20.0,661200.0],["2006-09-18",19.88,20.01,19.56,19.72,257800.0],["2006-09-19",19.8,19.8,19.06,19.44,366200.0],["2006-09-20",19.55,20.03,19.1,19.36,189100.0],["2006-09-21",19.48,19.58,18.85,18.97,286200.0],["2006-09-22",18.88,19.0,17.73,18.4,754000.0],["2006-09-25",18.52,18.53,17.94,18.44,174600.0],["2006-09-26",18.37,20.42,18.31,18.98,392500.0],["2006-09-27",18.64,18.67,17.55,17.97,681000.0],["2006-09-28",17.88,17.95,17.33,17.38,336300.0],["2006-09-29",17.33,17.82,17.02,17.53,296900.0],["2006-10-02",17.48,17.59,17.01,17.12,441900.0],["2006-10-03",17.03,17.7,17.0,17.19,219000.0],["2006-10-04",17.2,17.5,17.01,17.47,262800.0],["2006-10-05",17.52,18.57,17.47,18.1,482500.0],["2006-10-06",18.1,18.7,17.94,18.6,494800.0],["2006-10-09",18.59,18.59,18.23,18.36,217200.0],["2006-10-10",18.33,18.7,18.12,18.62,437300.0],["2006-10-11",18.64,19.09,18.0,18.59,377100.0],["2006-10-12",18.65,18.65,18.09,18.44,431900.0],["2006-10-13",18.4,18.42,18.09,18.32,424900.0],["2006-10-16",18.2,18.2,17.75,17.78,445400.0],["2006-10-17",17.72,19.07,17.38,18.12,652200.0],["2006-10-18",18.16,18.31,17.67,17.85,492400.0],["2006-10-19",17.86,18.25,17.83,18.1,374900.0],["2006-10-20",17.94,18.45,17.6,17.65,281300.0],["2006-10-23",17.72,17.89,17.31,17.56,172000.0],["2006-10-24",17.46,17.72,17.39,17.62,334600.0],["2006-10-25",17.76,18.7,17.72,17.77,371900.0],["2006-10-26",17.96,18.88,17.91,18.56,898900.0],["2006-10-27",18.58,18.84,18.25,18.34,202200.0],["2006-10-30",18.27,18.48,17.94,18.08,177000.0],["2006-10-31",18.1,18.48,17.92,18.29,212800.0],["2006-11-01",18.35,18.35,17.62,17.65,304700.0],["2006-11-02",17.59,17.91,17.42,17.71,221000.0],["2006-11-03",17.75,18.15,17.25,17.78,841800.0],["2006-11-06",15.7,16.74,14.36,14.59,2430400.0],["2006-11-07",14.53,14.58,13.71,13.84,935900.0],["2006-11-08",13.75,14.4,13.6,14.16,545300.0],["2006-11-09",14.35,14.35,13.49,13.51,407200.0],["2006-11-10",13.45,13.92,13.45,13.81,394900.0],["2006-11-13",13.67,13.79,13.4,13.43,463400.0],["2006-11-14",13.54,13.87,13.4,13.7,475200.0],["2006-11-15",13.74,13.96,13.5,13.86,289200.0],["2006-11-16",13.87,14.0,13.6,13.85,215200.0],["2006-11-17",13.82,14.57,13.61,14.36,775200.0],["2006-11-20",14.54,14.6,14.0,14.23,256000.0],["2006-11-21",14.2,14.24,14.01,14.07,187800.0],["2006-11-22",14.02,14.5,14.02,14.41,366500.0],["2006-11-24",14.34,14.8,14.13,14.51,268700.0],["2006-11-27",14.42,14.7,13.93,14.26,662700.0],["2006-11-28",14.27,14.46,13.97,14.19,490900.0],["2006-11-29",14.21,14.4,14.18,14.37,404300.0],["2006-11-30",14.46,14.64,14.25,14.39,216200.0],["2006-12-01",14.36,15.66,14.28,15.26,986000.0],["2006-12-04",15.35,16.54,15.1,16.15,721700.0],["2006-12-05",16.23,16.35,15.61,16.0,431300.0],["2006-12-06",16.0,16.26,15.6,16.21,328700.0],["2006-12-07",16.3,17.14,16.1,16.65,807400.0],["2006-12-08",16.8,16.95,16.28,16.76,253900.0],["2006-12-11",16.75,17.51,16.23,16.38,700500.0],["2006-12-12",16.33,16.49,15.8,16.12,901300.0],["2006-12-13",16.12,16.6,15.86,16.48,363300.0],["2006-12-14",16.45,16.55,15.9,15.96,245300.0],["2006-12-15",15.91,16.43,15.8,16.08,293400.0],["2006-12-18",16.08,16.13,14.9,15.07,309900.0],["2006-12-19",14.9,16.59,14.9,16.32,685800.0],["2006-12-20",16.39,16.44,16.0,16.32,171200.0],["2006-12-21",16.28,17.11,16.08,16.26,381300.0],["2006-12-22",16.34,16.97,16.23,16.68,227000.0],["2006-12-26",16.62,16.84,16.02,16.74,286100.0],["2006-12-27",16.7,16.86,16.17,16.59,417200.0],["2006-12-28",16.5,16.7,16.26,16.43,171700.0],["2006-12-29",16.3,16.39,15.35,15.8,828600.0],["2007-01-03",15.92,16.07,14.52,14.78,711800.0],["2007-01-04",14.85,15.83,14.79,15.76,325400.0],["2007-01-05",15.68,15.68,14.88,15.03,442900.0],["2007-01-08",14.98,15.17,14.7,14.91,282200.0],["2007-01-09",14.94,15.3,14.47,14.55,453200.0],["2007-01-10",14.55,14.84,14.43,14.77,184100.0],["2007-01-11",14.75,15.22,14.74,15.1,443000.0],["2007-01-12",15.04,15.26,14.93,15.13,166900.0],["2007-01-16",15.09,15.43,14.96,15.29,184000.0],["2007-01-17",15.35,15.67,15.13,15.18,246000.0],["2007-01-18",15.25,15.26,14.3,14.49,232900.0],["2007-01-19",14.46,14.66,14.12,14.43,389100.0],["2007-01-22",14.45,15.39,14.05,15.36,509000.0],["2007-01-23",15.3,15.3,14.27,14.49,539800.0],["2007-01-24",14.79,15.2,14.71,14.83,274900.0],["2007-01-25",14.8,15.16,14.54,14.71,446300.0],["2007-01-26",14.67,14.99,14.34,14.56,464800.0],["2007-01-29",14.55,15.16,14.51,14.8,203500.0],["2007-01-30",14.78,15.0,14.68,14.78,293900.0],["2007-01-31",14.78,14.79,14.26,14.72,317900.0],["2007-02-01",14.63,14.82,14.35,14.6,304500.0],["2007-02-02",14.63,15.24,14.51,15.11,328800.0],["2007-02-05",14.59,15.56,14.27,14.66,738200.0],["2007-02-06",15.26,18.35,15.2,17.9,1772700.0],["2007-02-07",17.67,18.75,16.86,17.08,987100.0],["2007-02-08",16.76,17.52,16.68,17.26,375000.0],["2007-02-09",17.22,17.76,16.91,17.09,264800.0],["2007-02-12",17.0,17.85,16.81,17.81,321600.0],["2007-02-13",17.8,17.89,17.41,17.65,536400.0],["2007-02-14",17.39,17.92,17.39,17.6,293200.0],["2007-02-15",17.68,17.83,17.46,17.74,341700.0],["2007-02-16",17.71,18.64,17.42,18.24,310800.0],["2007-02-20",18.2,19.32,18.18,19.03,797800.0],["2007-02-21",19.1,19.72,18.44,18.64,865500.0],["2007-02-22",18.65,19.18,18.65,19.02,428200.0],["2007-02-23",18.94,19.38,18.79,19.06,431300.0],["2007-02-26",19.06,19.5,18.71,18.86,401900.0],["2007-02-27",18.62,18.75,17.32,17.9,327000.0],["2007-02-28",17.81,18.61,17.72,18.19,400200.0],["2007-03-01",17.54,18.39,17.54,18.13,214100.0],["2007-03-02",18.01,18.12,17.47,17.59,159300.0],["2007-03-05",17.44,17.5,16.89,17.11,478600.0],["2007-03-06",17.25,18.1,17.07,17.66,476900.0],["2007-03-07",17.61,17.87,17.13,17.14,198400.0],["2007-03-08",17.25,17.91,17.25,17.86,172500.0],["2007-03-09",17.99,17.99,17.29,17.51,119200.0],["2007-03-12",17.36,17.57,17.13,17.48,151500.0],["2007-03-13",17.27,17.64,17.0,17.29,198300.0],["2007-03-14",17.25,17.64,17.07,17.61,92600.0],["2007-03-15",17.35,18.46,17.35,17.81,566200.0],["2007-03-16",17.85,17.85,17.01,17.35,232700.0],["2007-03-19",17.39,17.84,17.11,17.32,278900.0],["2007-03-20",17.24,17.75,17.1,17.55,116900.0],["2007-03-21",17.55,18.58,17.39,18.45,246300.0],["2007-03-22",18.45,18.45,17.86,17.87,165300.0],["2007-03-23",17.85,18.4,17.7,17.89,183000.0],["2007-03-26",17.9,18.56,17.49,17.55,175500.0],["2007-03-27",17.57,17.65,17.14,17.29,160900.0],["2007-03-28",17.22,17.52,16.58,16.61,270900.0],["2007-03-29",16.72,17.32,16.69,17.03,197900.0],["2007-03-30",17.08,17.23,16.32,16.6,213100.0],["2007-04-02",16.65,16.82,16.19,16.5,141500.0],["2007-04-03",16.5,16.99,16.44,16.89,153200.0],["2007-04-04",16.89,17.14,16.45,16.55,195100.0],["2007-04-05",16.61,17.14,16.61,16.98,259400.0],["2007-04-09",16.96,17.35,16.68,16.82,74000.0],["2007-04-10",16.76,16.9,16.69,16.75,62000.0],["2007-04-11",16.8,16.8,16.04,16.2,315600.0],["2007-04-12",16.2,16.45,16.0,16.39,229000.0],["2007-04-13",16.45,16.47,15.8,16.09,142800.0],["2007-04-16",16.06,16.88,16.06,16.81,173100.0],["2007-04-17",16.79,17.16,16.69,16.88,240100.0],["2007-04-18",16.87,17.78,16.72,17.42,276500.0],["2007-04-19",17.2,17.7,17.03,17.18,207300.0],["2007-04-20",17.51,17.99,17.09,17.58,318200.0],["2007-04-23",17.49,18.48,17.37,17.58,268300.0],["2007-04-24",17.79,17.79,16.61,17.04,774500.0],["2007-04-25",17.37,18.75,17.24,17.64,676800.0],["2007-04-26",17.65,19.45,17.0,19.24,766700.0],["2007-04-27",19.38,19.98,19.0,19.1,497100.0],["2007-04-30",19.09,19.36,17.89,17.95,244700.0],["2007-05-01",17.92,18.35,17.68,18.23,204300.0],["2007-05-02",18.26,18.39,17.77,17.88,165100.0],["2007-05-03",18.0,18.28,17.81,17.9,127000.0],["2007-05-04",18.08,18.41,17.78,18.31,176600.0],["2007-05-07",18.23,18.24,17.52,17.8,329300.0],["2007-05-08",17.71,17.89,17.4,17.7,217800.0],["2007-05-09",17.6,18.12,17.56,18.05,197600.0],["2007-05-10",17.9,17.9,17.0,17.2,388100.0],["2007-05-11",17.42,18.42,17.2,17.75,301700.0],["2007-05-14",17.77,17.77,17.03,17.17,318400.0],["2007-05-15",17.24,17.39,16.98,16.99,175300.0],["2007-05-16",17.4,18.47,17.18,18.18,1041600.0],["2007-05-17",18.17,18.59,18.06,18.47,376000.0],["2007-05-18",18.55,18.55,17.9,18.14,262700.0],["2007-05-21",18.19,18.5,17.91,18.01,223100.0],["2007-05-22",18.0,18.92,17.8,18.59,277800.0],["2007-05-23",18.58,19.15,18.4,18.75,239700.0],["2007-05-24",18.66,19.07,18.35,18.46,179500.0],["2007-05-25",18.41,18.46,17.75,18.4,209900.0],["2007-05-29",18.53,19.07,18.21,18.6,262000.0],["2007-05-30",18.48,18.48,17.88,18.25,470100.0],["2007-05-31",18.39,18.57,18.32,18.42,251100.0],["2007-06-01",18.46,19.17,18.46,18.86,344000.0],["2007-06-04",18.75,19.18,18.62,18.72,250900.0],["2007-06-05",18.78,18.98,18.37,18.57,160300.0],["2007-06-06",18.49,18.53,18.23,18.45,363900.0],["2007-06-07",18.5,18.9,17.66,17.93,602500.0],["2007-06-08",17.9,18.24,17.85,18.05,116400.0],["2007-06-11",18.0,18.44,17.92,18.39,745900.0],["2007-06-12",18.21,18.47,18.05,18.21,203700.0],["2007-06-13",18.35,18.69,18.15,18.61,407000.0],["2007-06-14",18.71,19.9,18.66,19.11,514300.0],["2007-06-15",19.47,19.47,19.15,19.34,221300.0],["2007-06-18",19.43,19.5,19.11,19.15,136200.0],["2007-06-19",19.11,19.49,19.0,19.0,158900.0],["2007-06-20",19.09,19.28,18.83,18.95,287800.0],["2007-06-21",18.89,19.22,18.57,18.86,156500.0],["2007-06-22",18.78,18.85,18.56,18.64,367600.0],["2007-06-25",18.65,18.74,18.16,18.72,261000.0],["2007-06-26",18.79,18.94,17.98,18.3,321200.0],["2007-06-27",18.13,18.76,18.13,18.7,248900.0],["2007-06-28",18.73,18.95,18.47,18.59,172400.0],["2007-06-29",18.73,18.93,18.23,18.27,180500.0],["2007-07-02",18.32,18.58,18.02,18.2,280500.0],["2007-07-03",18.25,19.45,18.11,19.23,412800.0],["2007-07-05",19.23,19.37,18.55,18.64,117800.0],["2007-07-06",18.58,18.92,18.5,18.7,99700.0],["2007-07-09",19.69,20.3,19.38,19.93,566500.0],["2007-07-10",20.0,20.1,19.18,19.23,236500.0],["2007-07-11",19.48,19.57,19.0,19.07,219100.0],["2007-07-12",19.29,19.46,18.89,19.02,209000.0],["2007-07-13",19.06,20.01,19.03,19.29,569700.0],["2007-07-16",19.4,19.69,19.02,19.22,103900.0],["2007-07-17",19.26,19.78,18.91,19.62,172000.0],["2007-07-18",19.55,21.72,18.93,19.97,1300300.0],["2007-07-19",20.26,20.49,19.65,19.69,264600.0],["2007-07-20",19.65,19.89,19.4,19.59,213100.0],["2007-07-23",19.81,20.25,19.0,19.19,203900.0],["2007-07-24",19.23,19.23,18.27,18.47,254900.0],["2007-07-25",19.09,19.22,18.27,18.35,336100.0],["2007-07-26",18.25,18.73,17.52,17.71,282300.0],["2007-07-27",17.63,18.01,17.22,17.81,244000.0],["2007-07-30",18.09,18.29,17.39,17.61,649600.0],["2007-07-31",19.0,19.85,18.22,18.67,893300.0],["2007-08-01",19.17,19.17,18.49,18.99,469400.0],["2007-08-02",19.18,19.8,18.79,19.69,416800.0],["2007-08-03",19.54,21.32,19.51,20.13,781700.0],["2007-08-06",20.13,20.98,19.79,20.92,469700.0],["2007-08-07",20.78,22.19,20.56,21.76,702800.0],["2007-08-08",21.94,21.96,20.08,20.77,837800.0],["2007-08-09",20.25,21.91,20.25,21.32,901600.0],["2007-08-10",20.9,21.9,20.14,20.51,513400.0],["2007-08-13",20.92,21.75,20.59,21.52,383800.0],["2007-08-14",21.49,21.75,20.74,20.74,295300.0],["2007-08-15",20.58,21.79,19.51,19.68,459000.0],["2007-08-16",19.53,20.0,19.0,20.0,696900.0],["2007-08-17",21.33,21.33,20.16,20.42,168600.0],["2007-08-20",20.52,20.9,20.39,20.5,165200.0],["2007-08-21",20.31,21.65,20.26,21.4,545500.0],["2007-08-22",21.59,22.8,21.09,22.71,563300.0],["2007-08-23",22.82,22.84,21.96,22.15,180900.0],["2007-08-24",22.12,22.8,21.86,22.61,203200.0],["2007-08-27",22.7,22.7,22.07,22.23,104800.0],["2007-08-28",22.25,22.63,21.8,21.81,158500.0],["2007-08-29",22.01,22.59,21.52,22.56,87100.0],["2007-08-30",22.38,22.66,21.99,22.26,95200.0],["2007-08-31",22.53,22.64,22.03,22.21,131200.0],["2007-09-04",22.13,23.52,21.65,23.49,276400.0],["2007-09-05",23.29,23.29,22.59,22.65,165700.0],["2007-09-06",22.81,23.1,22.38,23.05,160900.0],["2007-09-07",22.8,22.96,22.55,22.77,100700.0],["2007-09-10",22.99,22.99,21.95,22.83,133800.0],["2007-09-11",22.98,23.49,22.31,23.3,190400.0],["2007-09-12",23.31,24.52,22.88,23.64,616000.0],["2007-09-13",23.89,24.73,23.85,24.04,291400.0],["2007-09-14",23.87,24.36,23.38,24.17,191400.0],["2007-09-17",24.05,24.61,23.7,24.08,115900.0],["2007-09-18",24.29,26.13,24.24,25.57,394200.0],["2007-09-19",25.78,27.24,25.58,27.17,445800.0],["2007-09-20",27.2,27.28,26.16,26.67,203700.0],["2007-09-21",27.0,28.0,26.66,27.74,325700.0],["2007-09-24",27.9,27.9,26.57,27.42,291200.0],["2007-09-25",27.21,27.96,27.01,27.76,235300.0],["2007-09-26",27.83,28.38,27.24,28.1,298900.0],["2007-09-27",28.09,28.64,27.51,28.23,305200.0],["2007-09-28",28.12,28.99,28.12,28.8,342400.0],["2007-10-01",28.8,31.94,28.8,31.8,556400.0],["2007-10-02",31.8,34.69,31.42,33.38,1118400.0],["2007-10-03",33.05,34.41,32.57,32.73,579300.0],["2007-10-04",32.72,32.9,30.83,31.67,609200.0],["2007-10-05",31.99,32.46,31.28,32.29,331200.0],["2007-10-08",32.17,32.92,31.63,32.1,198300.0],["2007-10-09",32.26,32.99,31.49,32.55,175200.0],["2007-10-10",32.4,34.59,32.4,34.54,376300.0],["2007-10-11",34.85,35.96,32.9,34.0,619500.0],["2007-10-12",34.18,35.45,34.07,34.92,355600.0],["2007-10-15",35.02,35.49,33.71,34.02,537600.0],["2007-10-16",32.3,32.75,29.94,30.41,1011400.0],["2007-10-17",30.76,31.74,29.01,29.59,641800.0],["2007-10-18",29.29,30.19,28.65,29.65,681500.0],["2007-10-19",34.2,34.3,30.25,32.04,1953500.0],["2007-10-22",32.65,34.93,32.18,34.71,892600.0],["2007-10-23",34.83,36.58,34.6,35.46,584200.0],["2007-10-24",35.09,35.67,33.73,34.65,477900.0],["2007-10-25",34.79,36.0,34.48,34.64,356900.0],["2007-10-26",35.06,35.82,34.78,35.55,187800.0],["2007-10-29",35.96,38.34,35.5,38.0,621600.0],["2007-10-30",37.57,38.58,37.27,37.38,255700.0],["2007-10-31",37.72,39.39,37.51,39.13,457100.0],["2007-11-01",38.99,38.99,36.58,36.73,763200.0],["2007-11-02",36.79,37.17,35.73,36.63,298900.0],["2007-11-05",36.34,36.97,35.5,35.85,221600.0],["2007-11-06",36.17,36.73,35.14,36.08,195100.0],["2007-11-07",35.12,35.22,33.0,33.19,567100.0],["2007-11-08",33.25,33.82,30.31,32.03,664100.0],["2007-11-09",31.47,32.55,30.84,31.92,349400.0],["2007-11-12",31.86,31.86,29.73,30.48,269800.0],["2007-11-13",30.7,32.23,30.69,31.96,254400.0],["2007-11-14",32.04,32.24,30.21,30.28,283600.0],["2007-11-15",30.13,30.75,27.81,27.94,572400.0],["2007-11-16",28.16,28.33,27.05,27.92,328800.0],["2007-11-19",27.86,27.86,26.24,26.43,271400.0],["2007-11-20",26.35,27.34,24.5,25.22,453900.0],["2007-11-21",25.12,25.7,24.22,24.66,437300.0],["2007-11-23",24.73,25.5,24.03,24.03,121500.0],["2007-11-26",24.5,25.1,23.04,23.38,506600.0],["2007-11-27",23.4,24.1,21.99,22.15,637600.0],["2007-11-28",23.91,26.44,23.4,25.4,863600.0],["2007-11-29",23.98,25.26,23.57,23.86,418700.0],["2007-11-30",24.75,25.24,22.9,23.17,460500.0],["2007-12-03",23.93,24.2,22.72,23.06,328100.0],["2007-12-04",23.06,23.41,22.02,22.51,407300.0],["2007-12-05",22.9,23.97,22.23,23.56,433400.0],["2007-12-06",23.44,24.63,23.37,23.74,604300.0],["2007-12-07",23.72,24.49,23.15,23.84,610900.0],["2007-12-10",23.85,23.98,18.65,18.74,1845200.0],["2007-12-11",18.75,19.0,17.5,17.57,1027300.0],["2007-12-12",18.0,18.56,17.5,17.67,413800.0],["2007-12-13",17.54,17.73,16.88,17.17,462800.0],["2007-12-14",16.97,17.16,16.1,16.11,483200.0],["2007-12-17",16.06,16.11,14.95,15.11,547300.0],["2007-12-18",15.33,15.83,14.93,15.68,490100.0],["2007-12-19",15.36,15.51,14.75,14.97,340800.0],["2007-12-20",15.04,16.45,14.85,16.27,505100.0],["2007-12-21",16.53,16.53,15.56,15.69,588000.0],["2007-12-24",15.69,15.94,15.16,15.76,201400.0],["2007-12-26",15.75,16.54,15.75,16.17,346400.0],["2007-12-27",16.5,16.68,15.59,15.68,272400.0],["2007-12-28",16.05,16.51,15.9,16.0,243300.0],["2007-12-31",15.99,16.1,15.25,15.53,237400.0],["2008-01-02",15.47,15.68,14.91,15.1,404700.0],["2008-01-03",15.0,15.17,13.19,13.24,707400.0],["2008-01-04",13.2,13.21,12.25,12.32,494600.0],["2008-01-07",12.47,12.8,12.27,12.28,484100.0],["2008-01-08",12.31,12.63,11.18,11.3,421000.0],["2008-01-09",11.2,11.51,10.55,10.97,411300.0],["2008-01-10",11.0,11.89,10.79,11.73,368200.0],["2008-01-11",11.7,12.03,10.69,10.77,272600.0],["2008-01-14",10.81,12.5,10.8,12.21,506000.0],["2008-01-15",12.7,12.75,10.92,10.97,553600.0],["2008-01-16",10.8,12.01,10.78,11.25,266600.0],["2008-01-17",11.46,11.46,10.73,10.76,210400.0],["2008-01-18",10.7,11.15,10.02,10.03,335800.0],["2008-01-22",9.78,10.56,8.9,10.0,348000.0],["2008-01-23",9.79,10.13,9.27,9.59,443400.0],["2008-01-24",9.7,10.35,9.66,10.17,351300.0],["2008-01-25",10.37,11.11,10.31,10.67,412800.0],["2008-01-28",10.67,11.13,10.31,10.68,191300.0],["2008-01-29",10.73,10.93,10.27,10.71,257200.0],["2008-01-30",10.97,11.89,10.71,10.89,710900.0],["2008-01-31",10.9,11.44,10.42,10.43,519200.0],["2008-02-01",10.61,11.21,10.26,10.95,512800.0],["2008-02-04",10.94,11.12,10.41,10.51,376800.0],["2008-02-05",10.32,10.87,10.04,10.07,327800.0],["2008-02-06",10.17,10.53,10.03,10.08,289600.0],["2008-02-07",10.04,10.48,9.91,10.23,429600.0],["2008-02-08",10.23,10.39,9.95,10.18,327500.0],["2008-02-11",10.15,11.75,10.15,11.4,543600.0],["2008-02-12",11.48,11.48,10.88,11.07,266000.0],["2008-02-13",11.22,11.6,11.02,11.58,213000.0],["2008-02-14",11.65,12.18,11.34,11.34,589700.0],["2008-02-15",11.25,11.36,10.82,11.1,249700.0],["2008-02-19",11.39,11.69,11.25,11.3,313100.0],["2008-02-20",11.25,11.76,11.25,11.56,251300.0],["2008-02-21",11.67,12.18,11.06,11.14,360500.0],["2008-02-22",11.13,11.57,11.0,11.1,346700.0],["2008-02-25",11.08,11.68,10.41,10.73,274900.0],["2008-02-26",10.68,11.18,10.6,10.98,160500.0],["2008-02-27",10.2,11.35,10.2,10.79,177900.0],["2008-02-28",10.89,10.99,10.4,10.61,164000.0],["2008-02-29",10.5,10.73,10.06,10.25,253800.0],["2008-03-03",10.32,10.42,9.9,10.33,243800.0],["2008-03-04",10.2,10.39,9.81,10.13,150300.0],["2008-03-05",10.16,10.43,9.9,10.05,177000.0],["2008-03-06",9.9,10.08,9.14,9.28,354900.0],["2008-03-07",9.16,9.91,9.16,9.9,286000.0],["2008-03-10",9.91,9.91,8.67,8.9,422800.0],["2008-03-11",9.17,9.69,8.98,9.58,206800.0],["2008-03-12",9.54,9.76,8.95,9.1,218800.0],["2008-03-13",8.97,9.59,8.61,9.59,269900.0],["2008-03-14",9.65,9.92,9.14,9.5,235700.0],["2008-03-17",9.3,9.85,9.09,9.48,156000.0],["2008-03-18",9.31,10.4,8.94,10.36,276800.0],["2008-03-19",10.31,10.5,9.77,9.77,205300.0],["2008-03-20",11.65,11.65,10.06,10.22,461500.0],["2008-03-24",10.28,11.33,10.23,10.65,255500.0],["2008-03-25",10.63,11.75,10.63,11.36,327500.0],["2008-03-26",11.28,11.78,10.57,11.45,121200.0],["2008-03-27",11.46,11.93,11.19,11.49,168600.0],["2008-03-28",11.6,12.35,11.3,11.93,528400.0],["2008-03-31",11.93,12.08,11.58,11.91,201700.0],["2008-04-01",12.3,12.75,11.99,12.14,175500.0],["2008-04-02",12.1,12.5,11.87,12.02,177600.0],["2008-04-03",11.84,12.25,11.74,11.85,134400.0],["2008-04-04",11.89,12.22,11.5,11.74,117200.0],["2008-04-07",11.85,13.6,11.85,13.27,302200.0],["2008-04-08",13.07,14.79,12.85,14.66,542300.0],["2008-04-09",14.67,14.95,13.42,14.12,321400.0],["2008-04-10",14.14,14.14,12.32,12.81,526900.0],["2008-04-11",12.6,13.79,12.15,13.16,372500.0],["2008-04-14",13.3,14.0,13.15,13.8,245600.0],["2008-04-15",13.87,13.94,13.18,13.72,124700.0],["2008-04-16",13.83,14.33,13.15,14.31,165900.0],["2008-04-17",14.26,14.37,13.72,14.0,145400.0],["2008-04-18",18.14,21.0,17.05,18.47,1968500.0],["2008-04-21",18.19,18.38,17.3,17.6,599100.0],["2008-04-22",17.48,18.03,17.12,17.49,608800.0],["2008-04-23",17.5,17.98,16.72,17.49,602500.0],["2008-04-24",17.5,17.87,16.96,17.84,403800.0],["2008-04-25",17.88,19.91,17.84,19.87,753900.0],["2008-04-28",19.88,19.98,18.42,19.22,520600.0],["2008-04-29",19.07,20.64,18.75,20.37,383900.0],["2008-04-30",20.51,21.0,19.15,19.22,329000.0],["2008-05-01",19.25,20.65,19.25,20.52,322500.0],["2008-05-02",20.81,21.04,19.85,19.95,184400.0],["2008-05-05",20.15,21.08,19.51,19.98,167000.0],["2008-05-06",19.9,20.46,19.26,20.15,204700.0],["2008-05-07",20.09,20.85,19.31,19.52,245300.0],["2008-05-08",19.38,19.68,18.51,18.85,162700.0],["2008-05-09",18.66,19.49,18.52,19.34,180100.0],["2008-05-12",19.63,21.99,19.62,21.96,414600.0],["2008-05-13",21.95,21.95,20.91,21.2,154900.0],["2008-05-14",21.37,21.74,20.64,21.01,203100.0],["2008-05-15",20.92,21.83,20.89,21.8,143900.0],["2008-05-16",22.0,24.93,21.63,24.81,667600.0],["2008-05-19",24.81,27.44,24.75,26.89,721400.0],["2008-05-20",27.28,27.34,25.29,26.46,393000.0],["2008-05-21",26.36,28.46,26.32,28.12,909200.0],["2008-05-22",28.11,28.5,26.92,27.35,404800.0],["2008-05-23",27.17,27.54,26.58,27.27,164100.0],["2008-05-27",27.24,28.07,27.01,28.05,212900.0],["2008-05-28",28.49,28.5,27.77,28.05,291800.0],["2008-05-29",27.91,28.37,27.09,27.78,304800.0],["2008-05-30",26.0,26.21,23.96,25.27,566500.0],["2008-06-02",25.55,25.55,23.54,25.47,359500.0],["2008-06-03",25.52,26.14,24.51,25.24,259600.0],["2008-06-04",25.04,25.81,25.04,25.29,166400.0],["2008-06-05",25.24,26.56,25.15,26.47,163300.0],["2008-06-06",25.47,26.5,24.03,24.11,289200.0],["2008-06-09",24.1,24.67,22.53,23.38,229000.0],["2008-06-10",22.75,23.79,22.51,22.98,164900.0],["2008-06-11",22.86,23.42,22.2,22.75,339100.0],["2008-06-12",23.02,24.74,22.3,22.58,265600.0],["2008-06-13",22.96,22.96,22.06,22.7,330500.0],["2008-06-16",22.59,27.64,22.52,26.77,755100.0],["2008-06-17",26.56,26.56,25.53,25.94,341900.0],["2008-06-18",25.86,28.33,25.51,28.1,652300.0],["2008-06-19",27.9,28.39,26.86,27.27,354200.0],["2008-06-20",27.59,27.77,25.8,26.29,337900.0],["2008-06-23",26.48,27.88,26.4,27.38,279100.0],["2008-06-24",27.07,27.5,26.04,26.82,245900.0],["2008-06-25",26.85,27.9,26.58,27.9,214000.0],["2008-06-26",27.7,27.7,25.69,26.2,217400.0],["2008-06-27",26.19,26.6,25.2,25.73,231700.0],["2008-06-30",25.51,26.11,24.8,25.95,252700.0],["2008-07-01",25.51,26.81,25.02,26.38,309900.0],["2008-07-02",26.32,26.36,23.64,24.23,363300.0],["2008-07-03",24.2,24.2,22.72,22.97,306500.0],["2008-07-07",23.15,24.29,22.61,23.31,384900.0],["2008-07-08",23.17,25.01,22.59,25.01,388900.0],["2008-07-09",24.92,25.7,23.52,23.56,413900.0],["2008-07-10",22.73,24.16,22.5,23.28,424500.0],["2008-07-11",22.76,23.79,22.26,23.5,332300.0],["2008-07-14",23.74,24.0,22.03,23.04,421700.0],["2008-07-15",22.7,25.55,22.24,23.55,444200.0],["2008-07-16",23.55,26.74,22.58,26.37,432400.0],["2008-07-17",26.75,29.59,26.75,27.7,907100.0],["2008-07-18",26.02,26.02,16.05,16.31,4453900.0],["2008-07-21",16.4,16.72,13.64,15.87,2456900.0],["2008-07-22",15.21,16.8,14.81,16.74,874400.0],["2008-07-23",16.57,17.6,16.12,17.45,497000.0],["2008-07-24",17.57,18.5,17.45,18.2,364600.0],["2008-07-25",18.5,18.68,17.55,17.56,303800.0],["2008-07-28",17.34,18.24,16.66,16.99,376900.0],["2008-07-29",17.12,18.07,17.12,17.9,169900.0],["2008-07-30",17.9,17.97,17.13,17.72,341400.0],["2008-07-31",17.38,18.0,17.38,17.76,129200.0],["2008-08-01",17.81,18.69,17.33,18.46,167800.0],["2008-08-04",18.49,19.05,17.84,18.83,275300.0],["2008-08-05",19.08,20.0,18.45,19.89,202400.0],["2008-08-06",19.86,20.61,19.37,20.59,244500.0],["2008-08-07",20.26,20.36,19.27,19.77,205900.0],["2008-08-08",19.83,20.33,19.06,19.77,146500.0],["2008-08-11",19.78,20.78,19.33,20.13,296500.0],["2008-08-12",20.2,20.79,19.63,20.15,185800.0],["2008-08-13",20.26,21.08,20.26,20.66,242000.0],["2008-08-14",20.21,20.82,19.98,20.76,183800.0],["2008-08-15",21.05,21.4,20.07,20.35,207400.0],["2008-08-18",20.6,21.25,19.82,20.2,204300.0],["2008-08-19",20.0,20.2,19.26,19.41,191800.0],["2008-08-20",20.42,20.42,18.15,18.94,231100.0],["2008-08-21",18.79,19.45,17.7,18.03,265300.0],["2008-08-22",18.04,20.48,18.04,20.35,158000.0],["2008-08-25",20.03,20.05,18.56,19.26,239100.0],["2008-08-26",19.58,20.17,18.69,19.04,139700.0],["2008-08-27",19.08,20.6,18.68,20.32,209400.0],["2008-08-28",20.05,20.99,19.95,20.99,170000.0],["2008-08-29",20.84,21.18,20.28,21.14,160100.0],["2008-09-02",21.1,21.56,20.08,20.57,152900.0],["2008-09-03",20.55,21.67,20.38,21.46,217700.0],["2008-09-04",21.26,21.35,19.83,19.83,265100.0],["2008-09-05",19.93,19.97,18.9,19.11,305800.0],["2008-09-08",20.04,20.31,18.61,20.28,286800.0],["2008-09-09",20.19,21.26,19.04,19.04,396100.0],["2008-09-10",19.32,19.8,18.61,19.44,222900.0],["2008-09-11",19.02,19.42,18.68,19.14,411200.0],["2008-09-12",19.02,19.27,18.85,19.05,324600.0],["2008-09-15",18.99,19.05,17.57,17.68,258200.0],["2008-09-16",17.49,18.59,17.12,18.47,295000.0],["2008-09-17",18.23,19.43,16.62,17.14,412000.0],["2008-09-18",17.28,20.05,17.2,20.0,687200.0],["2008-09-19",21.63,22.6,20.79,21.6,619900.0],["2008-09-22",21.61,22.0,20.32,21.34,162100.0],["2008-09-23",21.23,21.23,19.5,19.58,178400.0],["2008-09-24",19.58,20.76,19.3,19.92,143900.0],["2008-09-25",20.12,21.45,19.29,20.83,135000.0],["2008-09-26",20.22,20.82,19.73,20.19,253000.0],["2008-09-29",19.55,20.16,17.75,17.9,198000.0],["2008-09-30",18.2,20.17,18.2,19.81,269500.0],["2008-10-01",19.68,20.13,19.35,19.53,125200.0],["2008-10-02",19.42,20.07,18.22,18.27,106800.0],["2008-10-03",18.66,19.24,16.95,16.95,175200.0],["2008-10-06",16.8,17.1,15.0,17.05,306700.0],["2008-10-07",17.38,17.82,14.65,14.9,220700.0],["2008-10-08",14.55,16.1,14.5,15.62,261400.0],["2008-10-09",16.15,17.34,14.38,14.52,261000.0],["2008-10-10",13.84,15.0,13.58,14.54,424900.0],["2008-10-13",15.35,15.98,14.84,15.98,198700.0],["2008-10-14",16.77,17.41,15.12,15.29,196000.0],["2008-10-15",15.17,15.71,13.59,13.72,196300.0],["2008-10-16",13.62,15.0,12.25,13.33,389900.0],["2008-10-17",12.8,13.79,12.35,13.03,289300.0],["2008-10-20",13.25,13.82,12.57,12.9,218500.0],["2008-10-21",12.51,12.89,11.54,11.54,230700.0],["2008-10-22",11.5,12.07,10.68,10.88,311700.0],["2008-10-23",11.24,11.9,9.78,10.3,356000.0],["2008-10-24",9.53,10.84,8.65,9.03,375900.0],["2008-10-27",9.08,9.63,8.78,8.81,174000.0],["2008-10-28",9.01,9.83,8.4,9.73,254700.0],["2008-10-29",9.82,11.0,9.82,10.46,346400.0],["2008-10-30",10.9,11.28,10.56,11.23,117700.0],["2008-10-31",11.08,12.7,11.06,12.41,268600.0],["2008-11-03",12.41,13.05,12.01,12.42,133400.0],["2008-11-04",12.65,13.13,12.09,12.76,248200.0],["2008-11-05",12.49,13.44,10.69,10.72,254300.0],["2008-11-06",10.59,11.58,9.6,9.64,179300.0],["2008-11-07",9.78,10.84,9.62,10.47,177800.0],["2008-11-10",10.68,10.91,9.63,9.67,149700.0],["2008-11-11",9.7,10.57,9.51,9.94,302800.0],["2008-11-12",9.74,9.83,8.47,8.53,193500.0],["2008-11-13",8.5,9.88,7.69,9.66,262000.0],["2008-11-14",9.46,10.14,8.9,9.04,123000.0],["2008-11-17",8.92,9.34,8.67,8.84,108500.0],["2008-11-18",8.96,9.25,8.44,8.85,129600.0],["2008-11-19",8.85,9.24,7.83,7.93,221400.0],["2008-11-20",7.95,8.65,7.66,7.83,184100.0],["2008-11-21",7.99,8.31,6.34,6.8,358200.0],["2008-11-24",6.97,7.51,6.61,7.04,287600.0],["2008-11-25",7.19,7.5,6.81,7.5,175800.0],["2008-11-26",7.31,9.13,7.31,9.09,217200.0],["2008-11-28",8.84,11.14,8.03,10.49,762400.0],["2008-12-01",9.98,10.4,8.87,8.88,402200.0],["2008-12-02",9.16,9.94,8.94,9.68,517000.0],["2008-12-03",9.31,10.45,9.12,10.0,252900.0],["2008-12-04",10.0,10.47,9.05,9.36,196100.0],["2008-12-05",9.26,10.3,9.01,10.28,269300.0],["2008-12-08",10.4,11.48,10.4,11.24,270500.0],["2008-12-09",11.02,11.59,10.45,10.85,129900.0],["2008-12-10",11.02,12.25,10.43,11.44,153800.0],["2008-12-11",11.24,11.79,10.59,10.79,116100.0],["2008-12-12",10.5,11.61,10.5,11.54,72700.0],["2008-12-15",11.57,11.89,10.46,10.82,82200.0],["2008-12-16",11.11,12.0,10.8,12.0,127500.0],["2008-12-17",12.25,13.0,11.57,12.61,169100.0],["2008-12-18",12.82,13.28,11.82,12.49,171200.0],["2008-12-19",12.86,13.2,12.2,12.49,214100.0],["2008-12-22",12.5,12.99,11.08,11.63,166400.0],["2008-12-23",11.66,12.52,11.3,11.55,123200.0],["2008-12-24",11.53,12.22,11.48,11.97,86200.0],["2008-12-26",12.0,12.45,11.72,12.17,54300.0],["2008-12-29",12.41,12.56,11.08,11.21,111600.0],["2008-12-30",11.21,11.58,10.77,11.51,79400.0],["2008-12-31",11.4,11.48,10.68,10.78,258500.0],["2009-01-02",10.81,11.27,10.56,11.11,151500.0],["2009-01-05",11.04,11.55,10.93,11.41,141300.0],["2009-01-06",11.59,12.0,11.58,11.8,147200.0],["2009-01-07",11.59,11.64,10.5,10.85,180800.0],["2009-01-08",10.77,11.21,10.26,10.69,140500.0],["2009-01-09",10.4,10.84,9.9,9.94,144300.0],["2009-01-12",9.95,10.22,9.4,9.59,142900.0],["2009-01-13",9.81,10.35,9.78,9.89,109300.0],["2009-01-14",9.72,10.02,9.25,9.25,178300.0],["2009-01-15",9.25,9.8,8.78,9.49,120900.0],["2009-01-16",9.51,9.99,9.16,9.62,107700.0],["2009-01-20",9.85,10.09,8.81,8.9,117200.0],["2009-01-21",9.03,9.39,8.76,9.33,114200.0],["2009-01-22",9.03,9.13,8.75,8.86,92900.0],["2009-01-23",8.79,9.17,8.64,9.06,68000.0],["2009-01-26",9.11,9.36,8.7,9.18,81900.0],["2009-01-27",9.18,9.37,9.0,9.35,51900.0],["2009-01-28",9.6,10.73,9.43,10.58,112500.0],["2009-01-29",10.43,10.5,9.66,9.76,116700.0],["2009-01-30",10.99,12.12,10.74,10.98,511600.0],["2009-02-02",10.5,11.32,9.9,11.09,250700.0],["2009-02-03",10.66,11.19,10.29,10.5,257400.0],["2009-02-04",10.65,11.0,9.98,10.19,273100.0],["2009-02-05",10.11,10.92,9.96,10.65,249400.0],["2009-02-06",10.67,11.23,10.37,11.22,164100.0],["2009-02-09",11.08,11.31,10.54,10.74,155800.0],["2009-02-10",10.59,10.98,9.87,10.15,256600.0],["2009-02-11",10.1,10.63,9.91,10.49,165500.0],["2009-02-12",10.22,10.86,10.01,10.8,149100.0],["2009-02-13",10.79,10.79,10.38,10.51,70800.0],["2009-02-17",10.34,10.46,9.45,9.46,144400.0],["2009-02-18",9.65,9.74,8.68,8.8,179900.0],["2009-02-19",8.86,9.27,8.51,8.67,92600.0],["2009-02-20",8.51,8.68,8.35,8.59,175900.0],["2009-02-23",8.6,9.13,8.18,8.2,121500.0],["2009-02-24",8.39,8.85,8.35,8.82,107300.0],["2009-02-25",8.76,8.76,8.25,8.43,73400.0],["2009-02-26",8.51,8.51,8.03,8.05,101000.0],["2009-02-27",8.08,8.4,7.97,8.15,79300.0],["2009-03-02",8.02,8.04,7.34,7.5,153300.0],["2009-03-03",7.65,7.65,6.71,6.76,313400.0],["2009-03-04",7.8,8.16,6.93,7.84,203100.0],["2009-03-05",7.65,8.19,7.5,7.67,110100.0],["2009-03-06",7.78,7.94,7.33,7.88,125800.0],["2009-03-09",7.69,8.12,7.4,7.51,105600.0],["2009-03-10",7.79,8.98,7.66,8.74,161800.0],["2009-03-11",8.85,9.38,8.73,9.23,237900.0],["2009-03-12",9.14,9.81,8.93,9.43,193100.0],["2009-03-13",9.53,9.7,9.17,9.47,121700.0],["2009-03-16",9.57,9.74,8.82,8.86,120000.0],["2009-03-17",8.88,9.52,8.88,9.52,80100.0],["2009-03-18",9.49,9.93,9.09,9.64,87300.0],["2009-03-19",9.8,9.97,9.41,9.45,95900.0],["2009-03-20",9.58,9.8,8.98,9.29,163900.0],["2009-03-23",9.62,10.38,9.22,10.38,180900.0],["2009-03-24",10.23,10.47,9.6,9.7,111400.0],["2009-03-25",9.78,10.34,9.22,10.01,128000.0],["2009-03-26",10.25,10.86,10.02,10.85,121200.0],["2009-03-27",10.55,10.78,9.99,10.0,65500.0],["2009-03-30",9.77,9.85,8.95,9.6,155800.0],["2009-03-31",9.61,9.89,9.0,9.15,149900.0],["2009-04-01",9.0,9.27,8.94,9.22,126600.0],["2009-04-02",9.64,10.27,9.36,9.83,120800.0],["2009-04-03",9.83,10.06,9.47,9.96,66500.0],["2009-04-06",9.8,9.95,9.35,9.55,139200.0],["2009-04-07",9.38,9.78,9.27,9.31,104300.0],["2009-04-08",9.44,9.84,9.34,9.84,82300.0],["2009-04-09",10.12,10.74,10.03,10.5,166900.0],["2009-04-13",10.26,10.52,10.21,10.35,121900.0],["2009-04-14",10.11,10.71,9.97,10.36,141800.0],["2009-04-15",10.29,10.9,10.11,10.82,91500.0],["2009-04-16",10.9,12.07,10.53,12.01,186500.0],["2009-04-17",11.98,12.13,11.2,11.42,189600.0],["2009-04-20",11.11,11.39,10.61,10.65,101200.0],["2009-04-21",10.14,11.39,10.14,11.33,120000.0],["2009-04-22",11.0,13.7,11.0,12.05,562300.0],["2009-04-23",12.02,13.7,11.33,11.75,260500.0],["2009-04-24",11.88,12.88,11.88,12.73,273800.0],["2009-04-27",12.49,12.98,12.0,12.42,228700.0],["2009-04-28",12.3,13.07,12.02,12.52,182900.0],["2009-04-29",12.56,13.29,12.41,12.67,239800.0],["2009-04-30",12.93,14.12,12.93,13.48,259700.0],["2009-05-01",13.47,14.14,12.61,13.01,259500.0],["2009-05-04",13.17,13.69,13.07,13.5,157400.0],["2009-05-05",13.48,13.59,12.7,13.23,192800.0],["2009-05-06",13.37,13.37,12.28,12.84,162200.0],["2009-05-07",13.05,13.05,11.56,12.14,179800.0],["2009-05-08",12.35,12.5,11.62,12.19,175700.0],["2009-05-11",11.91,12.48,11.56,12.07,127100.0],["2009-05-12",12.22,12.24,11.14,11.49,100100.0],["2009-05-13",11.25,11.36,10.42,10.43,142300.0],["2009-05-14",10.6,11.55,10.53,11.14,128400.0],["2009-05-15",11.12,11.44,10.65,10.82,172100.0],["2009-05-18",11.04,11.74,10.85,11.56,198900.0],["2009-05-19",11.56,11.88,11.38,11.66,157100.0],["2009-05-20",11.84,12.01,11.43,11.55,170200.0],["2009-05-21",11.36,11.64,11.13,11.48,154600.0],["2009-05-22",11.54,11.82,11.19,11.24,117000.0],["2009-05-26",11.13,12.15,10.82,12.13,133000.0],["2009-05-27",12.05,12.22,11.39,11.61,124100.0],["2009-05-28",11.85,11.92,11.06,11.42,101900.0],["2009-05-29",11.53,11.77,11.06,11.38,117800.0],["2009-06-01",11.7,12.24,11.52,12.12,187300.0],["2009-06-02",12.0,12.26,11.78,12.1,167100.0],["2009-06-03",12.0,12.11,11.74,12.07,99900.0],["2009-06-04",12.16,12.16,11.6,12.05,80700.0],["2009-06-05",12.16,12.5,11.87,11.95,105700.0],["2009-06-08",11.9,12.16,11.75,11.9,108100.0],["2009-06-09",12.02,12.07,11.75,11.91,62000.0],["2009-06-10",12.01,12.03,11.45,11.65,82600.0],["2009-06-11",11.69,12.21,11.51,11.93,102100.0],["2009-06-12",11.83,12.01,11.41,11.58,133600.0],["2009-06-15",11.5,11.57,10.69,10.8,157300.0],["2009-06-16",10.92,10.95,10.24,10.25,145800.0],["2009-06-17",10.31,11.2,10.04,11.11,215500.0],["2009-06-18",11.03,11.47,10.79,11.41,190500.0],["2009-06-19",11.56,12.32,11.46,12.16,305100.0],["2009-06-22",11.98,12.32,11.94,11.95,230600.0],["2009-06-23",12.03,12.28,11.7,12.06,175200.0],["2009-06-24",12.18,12.3,11.78,11.83,117500.0],["2009-06-25",11.77,12.17,11.67,12.17,68500.0],["2009-06-26",12.11,12.49,11.83,12.11,308400.0],["2009-06-29",12.07,12.74,11.65,12.15,257800.0],["2009-06-30",12.2,12.59,11.88,11.96,114900.0],["2009-07-01",12.14,12.94,12.0,12.76,153100.0],["2009-07-02",12.51,12.6,12.16,12.3,148600.0],["2009-07-06",12.27,12.3,11.51,11.59,136100.0],["2009-07-07",11.66,11.66,10.99,11.01,96400.0],["2009-07-08",11.22,11.22,10.75,11.13,157800.0],["2009-07-09",11.2,11.22,10.5,10.88,60700.0],["2009-07-10",10.82,10.91,10.47,10.77,51300.0],["2009-07-13",10.85,11.29,10.39,11.07,72600.0],["2009-07-14",11.05,11.4,10.85,11.34,59000.0],["2009-07-15",11.64,11.8,10.84,11.8,79400.0],["2009-07-16",11.68,12.36,11.5,12.24,92800.0],["2009-07-17",12.3,12.34,11.9,11.99,80600.0],["2009-07-20",12.11,13.22,12.11,12.82,138000.0],["2009-07-21",12.89,12.94,11.87,12.27,160000.0],["2009-07-22",12.22,14.84,12.22,13.78,428400.0],["2009-07-23",13.84,14.25,13.26,14.0,230400.0],["2009-07-24",13.89,14.01,12.84,13.33,175200.0],["2009-07-27",13.6,14.18,13.15,13.27,103000.0],["2009-07-28",13.24,14.0,12.9,13.54,128100.0],["2009-07-29",13.43,13.74,13.14,13.64,78300.0],["2009-07-30",13.88,14.2,13.33,13.87,83200.0],["2009-07-31",13.75,13.89,13.1,13.17,117900.0],["2009-08-03",13.55,13.55,12.91,13.11,99400.0],["2009-08-04",12.94,13.52,12.86,12.95,61200.0],["2009-08-05",13.0,13.0,12.48,12.86,79900.0],["2009-08-06",12.98,13.22,12.42,12.57,69900.0],["2009-08-07",12.87,12.98,12.26,12.87,94300.0],["2009-08-10",12.79,13.07,12.68,12.95,88100.0],["2009-08-11",12.87,12.93,12.36,12.86,95400.0],["2009-08-12",12.9,13.16,12.77,12.89,77600.0],["2009-08-13",12.95,13.11,12.75,13.08,88300.0],["2009-08-14",13.09,13.09,12.38,12.62,82400.0],["2009-08-17",12.29,12.54,12.23,12.36,51500.0],["2009-08-18",12.44,12.75,12.29,12.55,60300.0],["2009-08-19",12.49,12.86,12.41,12.76,61300.0],["2009-08-20",12.7,12.92,12.56,12.78,71100.0],["2009-08-21",12.99,12.99,12.4,12.7,117000.0],["2009-08-24",12.7,12.97,12.5,12.62,55700.0],["2009-08-25",12.75,13.07,12.65,12.93,79700.0],["2009-08-26",12.85,13.15,12.51,12.83,64400.0],["2009-08-27",12.75,12.93,12.26,12.77,67100.0],["2009-08-28",12.93,12.95,12.44,12.57,36400.0],["2009-08-31",12.43,12.87,12.17,12.46,99800.0],["2009-09-01",12.36,12.63,11.8,11.93,94500.0],["2009-09-02",12.0,12.12,11.53,11.66,97900.0],["2009-09-03",11.68,11.92,11.45,11.67,52000.0],["2009-09-04",11.67,11.73,11.46,11.55,74600.0],["2009-09-08",11.61,12.14,11.47,12.06,82100.0],["2009-09-09",12.02,12.44,12.02,12.39,73400.0],["2009-09-10",12.34,12.41,12.09,12.4,29600.0],["2009-09-11",12.2,12.2,11.82,11.87,47000.0],["2009-09-14",11.72,13.5,11.69,12.98,389800.0],["2009-09-15",13.18,14.52,13.12,14.48,343300.0],["2009-09-16",14.82,14.96,14.13,14.9,238200.0],["2009-09-17",14.9,14.95,14.46,14.87,92600.0],["2009-09-18",14.6,15.11,14.36,14.99,158800.0],["2009-09-21",14.84,15.94,14.7,15.32,234400.0],["2009-09-22",15.35,15.51,15.08,15.32,111000.0],["2009-09-23",15.52,15.92,15.13,15.6,116100.0],["2009-09-24",15.61,15.65,14.8,15.07,145700.0],["2009-09-25",14.94,14.94,14.16,14.53,79900.0],["2009-09-28",14.68,14.95,14.38,14.89,69100.0],["2009-09-29",14.89,15.3,14.82,15.13,115500.0],["2009-09-30",15.25,15.73,14.62,14.67,72900.0],["2009-10-01",14.64,14.8,14.36,14.52,120900.0],["2009-10-02",14.39,14.5,14.0,14.08,89300.0],["2009-10-05",14.21,14.3,13.96,14.27,89200.0],["2009-10-06",14.43,14.85,13.91,14.78,68800.0],["2009-10-07",14.67,16.5,14.67,15.96,478300.0],["2009-10-08",16.25,16.54,15.53,15.6,179600.0],["2009-10-09",15.64,16.37,15.46,16.09,160500.0],["2009-10-12",16.33,16.33,15.41,15.83,226700.0],["2009-10-13",15.88,16.1,15.54,16.07,75400.0],["2009-10-14",16.27,16.3,16.07,16.29,154300.0],["2009-10-15",16.16,16.25,15.85,15.99,93200.0],["2009-10-16",15.9,17.14,15.66,16.82,256300.0],["2009-10-19",17.11,17.78,17.02,17.52,392200.0],["2009-10-20",17.6,17.99,17.32,17.65,219900.0],["2009-10-21",17.68,17.74,16.43,16.5,195000.0],["2009-10-22",16.38,17.06,15.9,16.71,99800.0],["2009-10-23",17.01,17.51,16.48,16.55,119600.0],["2009-10-26",16.62,16.99,15.91,16.28,79700.0],["2009-10-27",16.3,16.4,15.25,15.4,75600.0],["2009-10-28",15.41,15.69,14.54,14.85,96600.0],["2009-10-29",15.09,15.09,14.72,14.9,82400.0],["2009-10-30",14.79,14.88,13.87,14.0,140900.0],["2009-11-02",14.05,14.35,13.33,13.64,163200.0],["2009-11-03",13.43,14.54,13.34,14.53,237000.0],["2009-11-04",14.79,15.99,14.4,14.47,313000.0],["2009-11-05",14.6,15.66,14.35,15.08,128800.0],["2009-11-06",14.83,15.8,14.82,15.78,142500.0],["2009-11-09",15.84,16.36,15.72,15.82,146800.0],["2009-11-10",15.7,16.34,15.21,15.49,165600.0],["2009-11-11",15.68,15.89,15.26,15.42,84600.0],["2009-11-12",15.39,15.89,15.06,15.12,96500.0],["2009-11-13",15.18,15.67,14.82,15.66,79700.0],["2009-11-16",15.74,16.5,15.74,16.25,122700.0],["2009-11-17",16.15,16.27,15.79,15.91,195600.0],["2009-11-18",15.87,16.05,15.73,15.96,113100.0],["2009-11-19",15.74,15.79,15.04,15.54,159400.0],["2009-11-20",15.45,15.77,15.45,15.73,55100.0],["2009-11-23",15.93,16.39,15.93,16.1,74000.0],["2009-11-24",16.21,16.21,15.15,15.5,123500.0],["2009-11-25",15.52,15.66,15.18,15.3,61100.0],["2009-11-27",14.67,14.83,14.34,14.67,53100.0],["2009-11-30",14.57,14.82,14.14,14.62,127200.0],["2009-12-01",14.83,15.07,14.56,15.05,130600.0],["2009-12-02",15.0,15.53,14.69,14.76,123500.0],["2009-12-03",14.87,14.98,14.44,14.49,73900.0],["2009-12-04",14.76,15.09,14.45,14.93,96400.0],["2009-12-07",14.85,15.14,14.71,15.02,83900.0],["2009-12-08",14.91,15.09,14.58,14.64,58000.0],["2009-12-09",14.71,14.77,14.34,14.73,58700.0],["2009-12-10",14.92,14.96,14.55,14.62,98300.0],["2009-12-11",14.79,14.86,14.51,14.77,41500.0],["2009-12-14",14.84,15.05,14.57,15.01,54400.0],["2009-12-15",15.0,15.0,14.4,14.42,74600.0],["2009-12-16",14.62,14.62,13.86,14.14,87100.0],["2009-12-17",13.98,14.17,13.29,13.51,117300.0],["2009-12-18",13.65,13.75,12.94,13.25,218600.0],["2009-12-21",13.32,13.84,12.96,13.22,130600.0],["2009-12-22",13.21,13.43,12.88,13.31,97800.0],["2009-12-23",13.37,14.36,13.12,13.71,283400.0],["2009-12-24",13.83,13.89,13.5,13.56,45000.0],["2009-12-28",13.69,13.81,12.78,12.92,175800.0],["2009-12-29",12.96,13.21,12.66,12.83,83400.0],["2009-12-30",12.72,13.52,12.7,13.52,181100.0],["2009-12-31",13.57,14.0,13.52,13.56,80900.0],["2010-01-04",13.72,13.86,13.49,13.71,98200.0],["2010-01-05",13.65,14.08,13.37,13.81,151400.0],["2010-01-06",13.75,13.75,13.17,13.2,113600.0],["2010-01-07",13.23,13.51,12.79,13.24,179900.0],["2010-01-08",13.24,13.39,12.89,13.1,103400.0],["2010-01-11",13.15,13.45,12.96,13.27,125300.0],["2010-01-12",13.18,13.29,12.71,12.82,123000.0],["2010-01-13",12.79,13.06,12.66,12.94,111400.0],["2010-01-14",12.89,13.27,12.6,12.7,137000.0],["2010-01-15",12.76,12.88,12.21,12.68,260700.0],["2010-01-19",12.65,12.76,11.95,12.64,212800.0],["2010-01-20",12.43,12.7,12.26,12.53,83900.0],["2010-01-21",12.59,12.7,12.25,12.35,129500.0],["2010-01-22",12.3,12.79,12.04,12.18,92200.0],["2010-01-25",12.34,12.34,11.88,11.95,117300.0],["2010-01-26",11.88,12.21,11.6,11.63,249200.0],["2010-01-27",11.53,11.92,11.53,11.87,43900.0],["2010-01-28",11.93,12.25,11.62,11.92,136700.0],["2010-01-29",11.93,12.32,11.55,11.86,117400.0],["2010-02-01",11.89,12.08,11.5,12.07,132400.0],["2010-02-02",12.08,12.08,11.35,11.42,212600.0],["2010-02-03",11.5,11.77,11.35,11.4,151200.0],["2010-02-04",11.35,11.42,10.88,11.1,242300.0],["2010-02-05",11.1,11.71,11.1,11.42,276300.0],["2010-02-08",11.37,11.51,11.16,11.18,72100.0],["2010-02-09",11.38,11.47,11.25,11.45,83700.0],["2010-02-10",11.43,11.7,11.26,11.62,69300.0],["2010-02-11",11.64,11.96,11.53,11.89,74200.0],["2010-02-12",11.72,11.91,11.41,11.8,157000.0],["2010-02-16",11.86,12.17,11.62,11.86,106800.0],["2010-02-17",11.94,11.99,11.65,11.87,64300.0],["2010-02-18",11.87,12.25,11.76,12.23,128500.0],["2010-02-19",12.23,12.32,12.08,12.11,90400.0],["2010-02-22",12.12,12.34,11.9,11.92,82400.0],["2010-02-23",11.96,12.25,11.65,12.02,109200.0],["2010-02-24",12.02,12.54,11.81,12.48,123800.0],["2010-02-25",12.25,12.48,12.03,12.46,90500.0],["2010-02-26",12.44,12.59,12.01,12.31,114400.0],["2010-03-01",12.39,12.91,12.33,12.9,135200.0],["2010-03-02",12.92,13.5,12.82,13.36,247400.0],["2010-03-03",13.4,13.47,13.02,13.28,72800.0],["2010-03-04",13.41,13.45,12.94,13.08,63500.0],["2010-03-05",13.17,13.5,13.16,13.43,50400.0],["2010-03-08",13.39,14.3,13.23,14.19,241100.0],["2010-03-09",14.17,14.83,14.16,14.59,247000.0],["2010-03-10",14.59,14.59,14.13,14.34,151100.0],["2010-03-11",14.27,14.66,14.11,14.53,70800.0],["2010-03-12",14.65,14.9,14.45,14.53,130300.0],["2010-03-15",14.45,14.55,14.01,14.44,115700.0],["2010-03-16",14.55,15.22,14.17,14.97,150100.0],["2010-03-17",14.96,15.13,14.63,14.64,145100.0],["2010-03-18",14.48,14.55,14.01,14.16,133700.0],["2010-03-19",14.25,14.25,13.84,14.01,134300.0],["2010-03-22",13.83,14.3,13.56,14.15,76400.0],["2010-03-23",14.17,14.38,13.94,14.31,80600.0],["2010-03-24",14.23,14.38,13.95,14.02,82800.0],["2010-03-25",14.09,14.7,13.73,13.77,248300.0],["2010-03-26",13.9,14.21,13.58,13.76,108000.0],["2010-03-29",13.84,14.08,13.57,13.74,86200.0],["2010-03-30",13.91,14.08,13.64,13.7,156800.0],["2010-03-31",13.68,17.84,13.22,16.23,3641700.0],["2010-04-01",16.57,17.2,15.62,16.9,842200.0],["2010-04-05",17.1,18.88,17.1,18.68,1001300.0],["2010-04-06",18.5,20.46,18.12,19.87,910200.0],["2010-04-07",19.88,20.43,19.02,19.71,497400.0],["2010-04-08",19.4,19.96,19.07,19.78,383900.0],["2010-04-09",19.82,20.3,19.35,20.11,293500.0],["2010-04-12",20.15,21.26,20.0,21.11,528900.0],["2010-04-13",21.12,21.77,20.6,20.63,369800.0],["2010-04-14",20.72,21.18,20.2,20.99,334300.0],["2010-04-15",20.82,21.22,20.62,20.78,226400.0],["2010-04-16",20.71,20.71,19.78,19.89,300600.0],["2010-04-19",19.75,20.0,19.26,19.87,211700.0],["2010-04-20",19.92,20.5,19.51,20.15,213600.0],["2010-04-21",20.12,20.28,19.68,19.92,189500.0],["2010-04-22",19.85,20.99,19.6,20.89,461400.0],["2010-04-23",21.0,21.43,19.87,20.15,353500.0],["2010-04-26",20.07,20.77,19.93,20.2,154100.0],["2010-04-27",20.18,20.65,19.65,19.8,162600.0],["2010-04-28",19.88,19.88,19.07,19.26,196900.0],["2010-04-29",19.4,19.62,18.8,19.13,216200.0],["2010-04-30",19.07,19.5,18.45,18.5,192500.0],["2010-05-03",18.54,19.92,18.19,19.73,243800.0],["2010-05-04",23.23,26.5,20.3,23.88,1766600.0],["2010-05-05",23.76,24.1,22.75,22.95,850700.0],["2010-05-06",23.14,23.46,21.56,23.02,517400.0],["2010-05-07",23.0,23.96,21.75,21.9,482300.0],["2010-05-10",23.94,23.94,22.39,23.19,370000.0],["2010-05-11",22.97,24.13,22.51,23.58,327400.0],["2010-05-12",23.58,24.14,23.45,23.92,227200.0],["2010-05-13",23.95,24.93,23.31,23.47,255300.0],["2010-05-14",23.23,23.23,22.09,22.71,185200.0],["2010-05-17",22.8,22.8,21.4,22.33,264500.0],["2010-05-18",22.43,23.22,21.5,21.56,251900.0],["2010-05-19",21.52,22.52,20.46,22.16,373800.0],["2010-05-20",21.49,21.7,20.07,20.82,347400.0],["2010-05-21",20.38,23.17,20.16,23.05,891600.0],["2010-05-24",23.04,23.9,22.28,22.72,433000.0],["2010-05-25",22.22,23.0,21.03,22.65,409400.0],["2010-05-26",22.89,24.19,22.88,23.19,331600.0],["2010-05-27",23.55,23.71,22.16,22.88,493300.0],["2010-05-28",22.69,23.31,22.43,22.5,186400.0],["2010-06-01",22.48,23.3,21.62,21.69,255300.0],["2010-06-02",21.92,22.3,21.28,22.21,171700.0],["2010-06-03",22.16,23.46,22.16,23.18,210600.0],["2010-06-04",22.67,22.75,20.76,21.04,338500.0],["2010-06-07",21.08,21.62,19.38,19.62,356500.0],["2010-06-08",19.82,20.42,19.01,20.32,439800.0],["2010-06-09",20.57,21.35,20.07,20.24,207800.0],["2010-06-10",20.95,21.32,20.08,21.24,192800.0],["2010-06-11",20.92,22.22,20.54,21.78,188200.0],["2010-06-14",22.09,22.88,21.74,21.86,204400.0],["2010-06-15",22.03,22.5,21.61,22.33,154700.0],["2010-06-16",22.1,22.24,21.53,21.61,107900.0],["2010-06-17",21.77,21.89,21.15,21.64,78700.0],["2010-06-18",21.68,22.05,21.09,21.45,175900.0],["2010-06-21",21.84,22.42,20.69,20.89,205100.0],["2010-06-22",20.93,21.31,19.93,19.97,185400.0],["2010-06-23",20.02,20.34,19.58,19.91,142600.0],["2010-06-24",19.72,19.99,18.99,19.37,198600.0],["2010-06-25",19.35,20.54,19.01,20.45,366300.0],["2010-06-28",20.45,20.75,19.79,20.0,121300.0],["2010-06-29",19.71,19.71,18.22,18.36,291100.0],["2010-06-30",18.28,18.95,17.99,18.07,167700.0],["2010-07-01",18.15,19.0,17.58,18.41,284400.0],["2010-07-02",18.69,19.26,17.74,17.96,112400.0],["2010-07-06",18.48,19.0,16.93,17.08,359900.0],["2010-07-07",17.1,18.0,16.75,17.97,278400.0],["2010-07-08",18.18,18.71,17.8,18.45,165800.0],["2010-07-09",18.4,18.81,18.04,18.78,134900.0],["2010-07-12",18.66,19.43,18.66,18.73,101000.0],["2010-07-13",19.08,19.89,18.84,19.83,163400.0],["2010-07-14",19.85,20.31,19.82,20.11,121800.0],["2010-07-15",20.07,20.27,19.64,20.15,165100.0],["2010-07-16",20.05,20.05,17.69,17.86,447000.0],["2010-07-19",17.98,18.79,17.94,18.4,259000.0],["2010-07-20",18.12,19.03,17.89,18.91,272700.0],["2010-07-21",19.04,19.28,18.13,18.27,93200.0],["2010-07-22",18.58,19.61,18.5,19.37,374200.0],["2010-07-23",19.34,20.61,18.5,20.27,203600.0],["2010-07-26",20.35,20.77,20.07,20.41,123300.0],["2010-07-27",20.59,21.1,20.35,20.82,198900.0],["2010-07-28",20.73,20.91,19.89,19.99,78800.0],["2010-07-29",20.14,20.48,19.18,19.73,81900.0],["2010-07-30",19.38,20.22,19.33,19.77,105700.0],["2010-08-02",20.12,20.51,19.88,20.21,176300.0],["2010-08-03",20.08,20.45,19.6,19.78,114400.0],["2010-08-04",19.94,20.54,19.75,20.25,128900.0],["2010-08-05",20.15,20.47,19.95,20.18,109700.0],["2010-08-06",17.93,17.97,16.3,16.78,1033700.0],["2010-08-09",16.83,16.88,16.0,16.04,437100.0],["2010-08-10",15.88,16.0,14.81,15.13,423300.0],["2010-08-11",14.78,15.35,14.34,14.69,265400.0],["2010-08-12",14.65,15.0,14.3,14.47,235700.0],["2010-08-13",14.35,14.41,13.62,13.81,176100.0],["2010-08-16",13.69,14.34,13.63,14.03,313900.0],["2010-08-17",14.25,14.45,14.06,14.22,192500.0],["2010-08-18",14.24,14.39,13.86,13.99,102300.0],["2010-08-19",13.89,14.45,13.67,13.87,160900.0],["2010-08-20",13.74,14.04,13.65,13.9,102100.0],["2010-08-23",13.97,14.15,13.5,13.71,189300.0],["2010-08-24",13.46,13.94,13.23,13.53,169300.0],["2010-08-25",13.36,14.6,13.18,14.35,253200.0],["2010-08-26",14.41,14.84,14.19,14.21,138400.0],["2010-08-27",14.4,14.72,14.09,14.71,99400.0],["2010-08-30",14.6,14.76,13.91,13.92,87300.0],["2010-08-31",13.87,14.27,13.78,14.01,116000.0],["2010-09-01",14.33,14.69,14.01,14.66,106400.0],["2010-09-02",14.64,14.89,14.48,14.88,60500.0],["2010-09-03",15.13,15.22,14.64,14.91,69300.0],["2010-09-07",14.84,15.27,14.54,14.63,152500.0],["2010-09-08",14.74,15.14,14.56,14.64,85800.0],["2010-09-09",14.93,15.03,14.59,14.93,72000.0],["2010-09-10",15.0,15.3,14.81,14.85,62000.0],["2010-09-13",15.08,15.29,14.79,14.82,119400.0],["2010-09-14",14.73,15.09,14.7,14.89,55400.0],["2010-09-15",14.78,15.25,14.78,15.16,60700.0],["2010-09-16",15.15,15.53,14.4,14.66,136200.0],["2010-09-17",14.87,14.9,14.1,14.37,142300.0],["2010-09-20",14.45,15.45,14.26,15.33,250200.0],["2010-09-21",15.36,15.72,15.11,15.51,123900.0],["2010-09-22",15.4,15.52,14.35,14.69,233900.0],["2010-09-23",14.53,15.17,14.3,14.49,210300.0],["2010-09-24",14.77,15.54,14.69,15.45,167800.0],["2010-09-27",15.5,15.68,15.13,15.39,68000.0],["2010-09-28",15.4,15.77,14.84,15.72,72500.0],["2010-09-29",15.67,16.44,15.55,16.38,122600.0],["2010-09-30",16.57,16.57,15.58,15.72,82100.0],["2010-10-01",15.89,15.99,15.42,15.71,79900.0],["2010-10-04",15.61,15.76,14.79,15.29,92200.0],["2010-10-05",15.53,16.19,15.37,15.77,124400.0],["2010-10-06",15.77,15.87,15.37,15.6,72800.0],["2010-10-07",15.77,15.9,15.35,15.51,64500.0],["2010-10-08",15.61,16.49,15.37,16.22,130500.0],["2010-10-11",16.17,16.57,16.11,16.3,57100.0],["2010-10-12",16.19,17.35,15.76,17.2,270500.0],["2010-10-13",17.45,17.69,16.91,17.01,247500.0],["2010-10-14",17.06,17.67,16.81,17.09,144900.0],["2010-10-15",17.37,17.55,16.5,16.75,157300.0],["2010-10-18",16.85,16.99,16.41,16.58,116600.0],["2010-10-19",16.34,16.6,15.63,15.96,148800.0],["2010-10-20",16.01,16.24,15.8,15.86,89800.0],["2010-10-21",15.99,16.4,15.47,15.78,98100.0],["2010-10-22",15.89,16.07,15.7,16.06,48300.0],["2010-10-25",16.25,16.43,16.0,16.14,87900.0],["2010-10-26",16.09,16.36,15.88,16.03,98300.0],["2010-10-27",15.85,16.14,15.48,16.07,130100.0],["2010-10-28",16.25,16.25,15.75,15.87,96900.0],["2010-10-29",15.39,15.5,13.33,13.41,859400.0],["2010-11-01",13.45,13.62,12.42,12.69,496200.0],["2010-11-02",12.88,13.03,12.5,12.89,327900.0],["2010-11-03",12.84,13.02,12.63,13.02,113700.0],["2010-11-04",13.02,13.65,13.02,13.39,167400.0],["2010-11-05",13.5,13.92,13.5,13.9,136900.0],["2010-11-08",13.85,13.93,13.58,13.66,70500.0],["2010-11-09",13.65,13.89,13.54,13.63,87700.0],["2010-11-10",13.71,13.9,13.54,13.87,64800.0],["2010-11-11",13.67,14.37,13.67,14.3,127900.0],["2010-11-12",14.12,14.35,13.95,14.23,118100.0],["2010-11-15",14.12,14.28,13.96,14.07,98500.0],["2010-11-16",13.92,14.18,13.25,13.39,213500.0],["2010-11-17",13.48,13.6,13.13,13.29,76800.0],["2010-11-18",13.54,13.99,13.38,13.61,101700.0],["2010-11-19",13.63,13.9,13.33,13.86,78700.0],["2010-11-22",13.8,13.89,13.43,13.77,87900.0],["2010-11-23",13.56,13.69,13.2,13.5,80100.0],["2010-11-24",13.68,14.17,13.54,13.98,155800.0],["2010-11-26",13.92,14.36,13.91,14.22,52800.0],["2010-11-29",14.19,15.51,14.19,15.37,297800.0],["2010-11-30",15.19,15.43,14.72,15.42,267600.0],["2010-12-01",15.79,15.99,15.45,15.7,177700.0],["2010-12-02",15.76,15.94,15.53,15.67,140500.0],["2010-12-03",15.63,15.9,15.51,15.81,121200.0],["2010-12-06",15.75,15.9,15.64,15.84,76300.0],["2010-12-07",16.0,16.34,15.82,16.16,155900.0],["2010-12-08",16.22,16.41,16.14,16.25,67200.0],["2010-12-09",16.39,16.41,16.2,16.36,70000.0],["2010-12-10",16.34,16.39,16.11,16.32,61800.0],["2010-12-13",16.36,16.55,16.12,16.2,68700.0],["2010-12-14",16.18,16.41,16.0,16.41,92900.0],["2010-12-15",16.31,16.65,16.11,16.49,94800.0],["2010-12-16",16.47,17.49,16.4,17.3,297300.0],["2010-12-17",17.3,17.3,16.65,16.89,172800.0],["2010-12-20",16.9,17.24,16.4,16.47,284400.0],["2010-12-21",16.6,16.74,16.24,16.64,62500.0],["2010-12-22",16.7,16.76,16.36,16.66,60700.0],["2010-12-23",16.74,16.74,16.25,16.26,49100.0],["2010-12-27",16.16,17.04,15.99,16.8,96700.0],["2010-12-28",16.88,16.92,16.48,16.53,51600.0],["2010-12-29",16.54,16.99,16.44,16.75,67100.0],["2010-12-30",16.69,16.8,16.53,16.67,41400.0],["2010-12-31",16.62,16.95,16.47,16.48,105000.0],["2011-01-03",16.59,17.18,16.46,16.59,126400.0],["2011-01-04",16.67,16.72,16.05,16.47,129300.0],["2011-01-05",16.48,16.88,16.3,16.79,44100.0],["2011-01-06",16.74,16.87,16.5,16.71,51800.0],["2011-01-07",16.82,16.82,15.78,16.0,140500.0],["2011-01-10",15.84,16.26,15.58,16.1,77700.0],["2011-01-11",16.23,16.6,15.85,16.25,86600.0],["2011-01-12",16.45,16.49,16.27,16.46,54500.0],["2011-01-13",16.49,16.66,16.25,16.51,61600.0],["2011-01-14",16.5,16.95,16.41,16.93,81600.0],["2011-01-18",16.84,16.99,16.62,16.88,119300.0],["2011-01-19",16.94,16.94,15.8,15.95,103900.0],["2011-01-20",15.84,16.35,15.64,16.01,81300.0],["2011-01-21",16.15,16.15,15.7,15.87,95400.0],["2011-01-24",15.92,15.92,15.52,15.87,44700.0],["2011-01-25",15.74,15.96,15.58,15.84,43600.0],["2011-01-26",15.91,15.98,15.58,15.84,35600.0],["2011-01-27",15.78,15.88,15.42,15.42,107500.0],["2011-01-28",15.35,15.36,14.63,14.83,126500.0],["2011-01-31",14.87,15.12,14.47,14.92,129700.0],["2011-02-01",14.98,15.6,14.56,15.42,74000.0],["2011-02-02",15.31,15.42,15.01,15.01,38200.0],["2011-02-03",15.0,15.33,14.75,14.98,49600.0],["2011-02-04",15.08,15.1,14.61,14.93,101700.0],["2011-02-07",14.91,15.39,14.88,14.96,56900.0],["2011-02-08",14.87,15.19,14.87,15.01,66000.0],["2011-02-09",14.95,15.02,14.64,14.75,57000.0],["2011-02-10",14.65,14.9,14.55,14.9,69600.0],["2011-02-11",14.84,15.22,14.65,15.16,55500.0],["2011-02-14",15.2,15.2,14.75,14.81,76500.0],["2011-02-15",14.75,14.82,14.5,14.56,140300.0],["2011-02-16",14.64,14.64,14.22,14.46,189500.0],["2011-02-17",14.47,14.54,13.8,14.01,208300.0],["2011-02-18",14.12,14.37,13.68,14.33,128800.0],["2011-02-22",14.1,14.25,13.96,14.06,82000.0],["2011-02-23",14.05,14.14,13.93,13.96,297900.0],["2011-02-24",14.06,14.08,13.76,14.0,124200.0],["2011-02-25",13.91,14.08,13.82,13.97,90100.0],["2011-02-28",14.6,16.25,14.01,15.25,882900.0],["2011-03-01",15.22,15.36,14.8,15.05,248600.0],["2011-03-02",14.85,15.05,14.63,14.83,133000.0],["2011-03-03",15.13,15.63,14.92,15.43,250700.0],["2011-03-04",15.53,16.69,15.41,16.64,362000.0],["2011-03-07",16.78,17.04,16.1,16.12,281400.0],["2011-03-08",16.11,16.23,15.72,15.78,138000.0],["2011-03-09",15.77,15.93,15.48,15.6,84000.0],["2011-03-10",15.46,15.46,15.09,15.21,118300.0],["2011-03-11",15.04,15.29,14.96,15.06,95400.0],["2011-03-14",14.95,15.15,14.71,14.88,69700.0],["2011-03-15",14.15,14.88,14.13,14.28,171900.0],["2011-03-16",14.24,14.54,14.21,14.36,91100.0],["2011-03-17",14.65,15.02,14.25,14.28,41200.0],["2011-03-18",14.45,14.5,14.1,14.48,151200.0],["2011-03-21",14.76,14.76,14.5,14.6,98100.0],["2011-03-22",14.66,14.9,14.55,14.83,63800.0],["2011-03-23",14.8,14.93,14.51,14.92,70900.0],["2011-03-24",15.2,15.55,15.05,15.32,192300.0],["2011-03-25",15.46,15.79,15.33,15.38,108600.0],["2011-03-28",15.45,15.98,15.45,15.7,802200.0],["2011-03-29",15.65,15.73,15.22,15.26,92400.0],["2011-03-30",15.26,15.83,15.12,15.79,83900.0],["2011-03-31",15.79,15.84,15.57,15.72,75300.0],["2011-04-01",15.8,15.93,15.2,15.5,91900.0],["2011-04-04",15.56,15.56,15.19,15.4,61800.0],["2011-04-05",15.35,15.59,15.15,15.29,58800.0],["2011-04-06",15.39,15.7,15.38,15.43,116100.0],["2011-04-07",15.44,15.87,15.26,15.51,38400.0],["2011-04-08",15.6,15.6,14.86,15.0,110900.0],["2011-04-11",14.95,15.0,14.66,14.76,98700.0],["2011-04-12",14.66,14.68,13.51,14.15,562900.0],["2011-04-13",14.25,14.58,14.05,14.51,133500.0],["2011-04-14",14.69,15.16,14.45,14.83,147200.0],["2011-04-15",14.83,14.83,14.52,14.63,78900.0],["2011-04-18",14.39,14.5,14.12,14.45,155400.0],["2011-04-19",14.4,14.81,14.23,14.64,89100.0],["2011-04-20",14.84,15.29,14.68,15.08,215700.0],["2011-04-21",15.24,15.3,14.72,14.84,68000.0],["2011-04-25",14.77,15.0,14.63,14.89,48900.0],["2011-04-26",14.89,15.01,14.71,14.84,69700.0],["2011-04-27",14.79,14.97,14.68,14.89,58000.0],["2011-04-28",14.81,14.98,14.44,14.92,82000.0],["2011-04-29",14.86,14.93,13.5,13.9,372000.0],["2011-05-02",13.98,14.16,13.75,13.9,104000.0],["2011-05-03",13.92,13.93,13.61,13.7,84000.0],["2011-05-04",13.78,13.78,13.34,13.65,106100.0],["2011-05-05",13.54,13.91,13.52,13.66,102800.0],["2011-05-06",13.88,13.88,13.6,13.65,87000.0],["2011-05-09",13.63,13.78,13.63,13.7,71000.0],["2011-05-10",13.75,13.98,13.71,13.92,57000.0],["2011-05-11",13.88,13.97,13.7,13.94,61600.0],["2011-05-12",13.86,14.33,13.86,14.25,59200.0],["2011-05-13",14.23,14.23,13.7,13.92,61000.0],["2011-05-16",13.87,13.92,13.7,13.7,52700.0],["2011-05-17",13.7,13.87,13.7,13.75,71700.0],["2011-05-18",13.85,14.13,13.77,13.97,50400.0],["2011-05-19",14.03,14.09,13.7,13.89,43000.0],["2011-05-20",13.8,13.9,13.67,13.72,72300.0],["2011-05-23",13.7,13.86,13.7,13.8,90700.0],["2011-05-24",13.8,13.82,13.7,13.79,69600.0],["2011-05-25",13.74,13.95,13.74,13.83,53700.0],["2011-05-26",13.82,14.14,13.75,14.1,59200.0],["2011-05-27",14.15,14.44,14.15,14.37,61100.0],["2011-05-31",14.49,14.54,14.16,14.53,108700.0],["2011-06-01",14.4,14.48,14.3,14.41,91000.0],["2011-06-02",14.35,14.63,14.3,14.4,126900.0],["2011-06-03",14.18,14.45,13.95,13.96,57000.0],["2011-06-06",13.93,14.39,13.84,13.89,87600.0],["2011-06-07",13.93,14.3,13.84,13.93,48100.0],["2011-06-08",13.87,14.13,13.75,13.89,76900.0],["2011-06-09",13.97,14.05,13.9,13.92,24700.0],["2011-06-10",13.82,13.92,13.7,13.74,81700.0],["2011-06-13",13.79,13.85,13.7,13.7,100600.0],["2011-06-14",13.88,14.43,13.74,14.39,114600.0],["2011-06-15",14.23,14.59,14.01,14.2,130800.0],["2011-06-16",14.19,14.65,14.04,14.54,127300.0],["2011-06-17",14.63,14.76,14.26,14.51,147300.0],["2011-06-20",14.47,14.52,14.13,14.36,87000.0],["2011-06-21",14.45,14.73,14.22,14.66,75400.0],["2011-06-22",14.55,14.59,14.23,14.24,51100.0],["2011-06-23",14.12,14.78,14.01,14.75,76900.0],["2011-06-24",14.79,14.98,14.31,14.7,512100.0],["2011-06-27",14.67,14.94,14.54,14.8,114100.0],["2011-06-28",14.91,14.92,14.58,14.9,90600.0],["2011-06-29",14.9,15.0,14.67,14.83,68000.0],["2011-06-30",14.84,15.28,14.84,15.22,83000.0],["2011-07-01",15.26,15.46,15.11,15.25,50600.0],["2011-07-05",15.25,15.43,15.25,15.35,43400.0],["2011-07-06",15.38,15.54,15.29,15.43,69900.0],["2011-07-07",15.62,15.93,15.58,15.84,126000.0],["2011-07-08",15.56,15.8,15.22,15.64,49700.0],["2011-07-11",15.46,15.67,15.3,15.4,72900.0],["2011-07-12",15.22,15.84,15.22,15.42,58500.0],["2011-07-13",15.51,15.84,15.38,15.57,40000.0],["2011-07-14",15.64,15.72,15.36,15.48,51100.0],["2011-07-15",15.54,15.86,15.53,15.78,73200.0],["2011-07-18",15.76,15.76,15.35,15.59,80900.0],["2011-07-19",15.77,15.87,15.6,15.7,69200.0],["2011-07-20",15.72,15.72,15.35,15.5,50300.0],["2011-07-21",15.54,15.72,15.47,15.55,52600.0],["2011-07-22",15.5,15.59,15.39,15.4,51700.0],["2011-07-25",15.32,15.49,15.21,15.41,47900.0],["2011-07-26",15.42,15.55,15.23,15.31,52800.0],["2011-07-27",15.26,15.36,14.88,14.93,125700.0],["2011-07-28",14.55,14.67,12.4,13.14,402900.0],["2011-07-29",13.02,13.33,12.64,12.69,486000.0],["2011-08-01",12.82,12.87,11.99,12.36,606100.0],["2011-08-02",12.31,12.64,11.92,11.92,125800.0],["2011-08-03",11.8,12.03,11.55,12.0,162700.0],["2011-08-04",11.85,11.85,11.4,11.43,150000.0],["2011-08-05",11.56,11.76,10.52,10.94,141500.0],["2011-08-08",10.66,10.99,10.01,10.01,193600.0],["2011-08-09",10.22,10.77,9.73,10.69,220300.0],["2011-08-10",10.42,10.6,9.93,9.94,107500.0],["2011-08-11",10.02,10.79,9.91,10.65,107400.0],["2011-08-12",10.78,10.78,10.23,10.44,87200.0],["2011-08-15",10.54,10.78,10.45,10.74,41800.0],["2011-08-16",10.65,10.66,10.33,10.59,76900.0],["2011-08-17",10.63,10.72,10.2,10.45,34700.0],["2011-08-18",10.14,10.31,9.78,9.87,106800.0],["2011-08-19",9.74,10.21,9.68,9.82,63200.0],["2011-08-22",10.09,10.37,9.78,9.82,112300.0],["2011-08-23",9.89,10.25,9.8,10.2,94600.0],["2011-08-24",10.21,10.51,10.1,10.42,39500.0],["2011-08-25",10.51,10.51,9.99,10.19,54800.0],["2011-08-26",10.09,10.34,9.9,10.13,62400.0],["2011-08-29",10.24,11.01,10.24,10.98,53700.0],["2011-08-30",10.95,10.95,10.56,10.81,39200.0],["2011-08-31",10.84,10.93,10.35,10.47,59600.0],["2011-09-01",10.53,10.66,10.03,10.06,68800.0],["2011-09-02",9.93,9.99,9.46,9.82,168200.0],["2011-09-06",9.55,9.88,9.5,9.82,62400.0],["2011-09-07",10.0,10.5,9.76,10.42,71100.0],["2011-09-08",10.38,10.52,9.62,9.75,51800.0],["2011-09-09",9.69,9.9,9.56,9.72,62700.0],["2011-09-12",9.56,9.85,9.5,9.74,55400.0],["2011-09-13",9.8,10.03,9.77,9.98,30600.0],["2011-09-14",10.06,10.33,9.91,10.18,56800.0],["2011-09-15",10.31,10.31,10.09,10.2,29500.0],["2011-09-16",10.25,10.26,9.91,10.05,51400.0],["2011-09-19",9.79,10.18,9.63,10.07,63100.0],["2011-09-20",10.15,10.15,9.74,9.87,30800.0],["2011-09-21",9.84,9.98,9.46,9.5,69200.0],["2011-09-22",9.13,9.44,8.91,9.03,60600.0],["2011-09-23",9.07,9.59,9.07,9.53,37000.0],["2011-09-26",9.66,9.98,9.43,9.97,45000.0],["2011-09-27",10.24,10.39,9.86,9.94,145400.0],["2011-09-28",9.91,10.0,9.37,9.43,41200.0],["2011-09-29",9.7,9.8,9.08,9.77,60700.0],["2011-09-30",9.59,9.76,9.25,9.27,72600.0],["2011-10-03",9.18,9.42,8.89,8.95,104300.0],["2011-10-04",8.88,9.64,8.79,9.56,100400.0],["2011-10-05",9.55,9.94,9.22,9.3,75100.0],["2011-10-06",9.31,9.71,9.17,9.61,54400.0],["2011-10-07",9.61,9.66,9.16,9.38,54100.0],["2011-10-10",9.59,9.79,9.45,9.75,36900.0],["2011-10-11",9.64,9.98,9.64,9.94,40900.0],["2011-10-12",10.08,10.3,9.96,10.1,69000.0],["2011-10-13",10.02,10.24,9.84,10.17,48200.0],["2011-10-14",10.37,10.37,9.96,10.29,63700.0],["2011-10-17",10.23,10.48,10.01,10.1,61500.0],["2011-10-18",10.1,10.51,9.99,10.36,49800.0],["2011-10-19",10.37,10.4,10.06,10.15,24200.0],["2011-10-20",10.2,10.24,9.87,10.17,37600.0],["2011-10-21",10.39,10.48,10.18,10.3,81200.0],["2011-10-24",10.37,10.81,10.37,10.59,62700.0],["2011-10-25",10.42,10.42,9.84,9.94,62800.0],["2011-10-26",10.15,10.15,9.43,9.49,89700.0],["2011-10-27",9.03,9.9,9.01,9.54,159200.0],["2011-10-28",9.47,9.59,8.99,9.06,121500.0],["2011-10-31",8.91,9.11,8.3,8.3,304100.0],["2011-11-01",7.98,8.18,7.91,7.95,250200.0],["2011-11-02",8.12,8.18,7.94,8.16,137100.0],["2011-11-03",8.22,8.44,8.03,8.36,120400.0],["2011-11-04",8.25,8.37,8.03,8.14,103800.0],["2011-11-07",8.1,8.33,8.0,8.19,57200.0],["2011-11-08",8.21,8.28,8.0,8.23,57000.0],["2011-11-09",8.0,8.29,8.0,8.04,91000.0],["2011-11-10",8.11,8.24,8.0,8.23,66700.0],["2011-11-11",8.28,8.4,8.21,8.38,44200.0],["2011-11-14",8.34,8.48,8.19,8.26,36400.0],["2011-11-15",8.18,8.66,8.18,8.41,74300.0],["2011-11-16",8.3,8.47,8.13,8.14,51200.0],["2011-11-17",8.16,8.32,8.07,8.09,33400.0],["2011-11-18",8.13,8.18,7.96,8.02,64500.0],["2011-11-21",8.0,8.1,7.88,8.01,116800.0],["2011-11-22",8.01,8.27,8.0,8.0,79900.0],["2011-11-23",8.0,8.2,7.95,7.95,77700.0],["2011-11-25",7.91,8.12,7.75,7.75,45800.0],["2011-11-28",8.03,8.36,7.87,7.97,119100.0],["2011-11-29",8.0,8.08,7.85,7.89,36800.0],["2011-11-30",8.2,8.29,7.91,8.26,194600.0],["2011-12-01",8.26,8.44,8.1,8.32,97600.0],["2011-12-02",8.38,8.55,8.18,8.24,65000.0],["2011-12-05",8.36,8.36,7.76,7.93,152800.0],["2011-12-06",7.97,7.97,7.77,7.81,56800.0],["2011-12-07",7.76,8.05,7.75,7.98,48900.0],["2011-12-08",7.9,8.0,7.79,7.85,50400.0],["2011-12-09",7.88,8.22,7.75,8.11,129000.0],["2011-12-12",7.97,8.1,7.91,8.01,46200.0],["2011-12-13",8.09,8.15,7.8,7.91,48200.0],["2011-12-14",7.79,7.99,7.75,7.94,63500.0],["2011-12-15",8.06,8.11,7.87,7.92,54200.0],["2011-12-16",7.97,8.0,7.83,7.94,93700.0],["2011-12-19",7.99,8.0,7.75,7.76,95800.0],["2011-12-20",7.78,7.94,7.78,7.9,104700.0],["2011-12-21",7.85,7.9,7.75,7.8,93000.0],["2011-12-22",7.82,7.83,7.75,7.81,87800.0],["2011-12-23",7.81,7.83,7.7,7.77,50500.0],["2011-12-27",7.75,8.0,7.75,8.0,73100.0],["2011-12-28",7.93,7.93,7.76,7.77,336600.0],["2011-12-29",7.78,7.79,7.7,7.7,97000.0],["2011-12-30",7.67,7.85,7.57,7.84,148000.0],["2012-01-03",7.91,7.94,7.64,7.71,175500.0],["2012-01-04",7.7,7.8,7.34,7.51,141700.0],["2012-01-05",7.49,7.49,7.09,7.19,159100.0],["2012-01-06",7.18,7.18,6.98,6.99,182600.0],["2012-01-09",7.04,7.21,7.0,7.09,182600.0],["2012-01-10",7.17,7.2,6.93,6.97,154000.0],["2012-01-11",6.93,7.06,6.91,7.02,106900.0],["2012-01-12",7.0,7.0,6.8,6.83,126000.0],["2012-01-13",6.76,6.9,6.69,6.83,73600.0],["2012-01-17",6.85,6.85,6.59,6.68,138800.0],["2012-01-18",6.68,6.92,6.59,6.85,238400.0],["2012-01-19",6.86,6.95,6.67,6.82,155600.0],["2012-01-20",6.77,7.0,6.77,6.95,93600.0],["2012-01-23",6.95,7.03,6.8,6.81,89300.0],["2012-01-24",6.74,6.87,6.72,6.78,102400.0],["2012-01-25",6.76,6.95,6.76,6.95,157600.0],["2012-01-26",6.97,7.06,6.9,6.95,128900.0],["2012-01-27",6.91,7.06,6.9,7.01,56500.0],["2012-01-30",6.98,7.04,6.88,6.9,81900.0],["2012-01-31",6.92,6.97,6.76,6.77,144900.0],["2012-02-01",6.79,6.98,6.7,6.85,108200.0],["2012-02-02",6.84,6.97,6.73,6.9,75300.0],["2012-02-03",6.94,7.19,6.93,7.05,116600.0],["2012-02-06",7.05,7.07,6.9,6.95,80500.0],["2012-02-07",6.94,7.15,6.91,7.08,315200.0],["2012-02-08",7.01,7.25,7.01,7.21,97700.0],["2012-02-09",7.2,7.28,7.11,7.16,50900.0],["2012-02-10",7.12,7.18,6.95,6.96,189700.0],["2012-02-13",7.01,7.12,6.97,7.03,59700.0],["2012-02-14",6.99,7.1,6.8,6.84,76900.0],["2012-02-15",6.83,6.86,6.55,6.64,87800.0],["2012-02-16",6.62,6.64,6.6,6.62,74900.0],["2012-02-17",6.64,6.86,6.64,6.77,88100.0],["2012-02-21",6.77,6.85,6.74,6.77,82600.0],["2012-02-22",6.75,6.77,6.64,6.73,87300.0],["2012-02-23",6.73,6.85,6.66,6.73,86800.0],["2012-02-24",6.74,6.75,6.6,6.68,57700.0],["2012-02-27",6.61,6.68,6.55,6.63,34000.0],["2012-02-28",6.63,6.7,6.53,6.58,61700.0],["2012-02-29",6.56,6.58,6.34,6.36,105800.0],["2012-03-01",6.39,6.99,6.39,6.88,563200.0],["2012-03-02",6.2,6.25,5.89,6.11,912900.0],["2012-03-05",6.31,6.31,5.85,5.88,428500.0],["2012-03-06",5.81,5.82,5.35,5.37,474800.0],["2012-03-07",5.39,5.43,5.15,5.17,336900.0],["2012-03-08",5.12,5.43,4.97,5.25,472300.0],["2012-03-09",5.26,5.48,5.23,5.34,336000.0],["2012-03-12",5.34,5.34,5.22,5.23,112000.0],["2012-03-13",5.25,5.3,5.24,5.28,122000.0],["2012-03-14",5.26,5.32,5.23,5.31,129800.0],["2012-03-15",5.32,5.46,5.27,5.4,81300.0],["2012-03-16",5.39,5.45,5.24,5.43,191000.0],["2012-03-19",5.41,5.8,5.35,5.52,266300.0],["2012-03-20",5.51,5.53,5.33,5.34,87000.0],["2012-03-21",5.34,5.65,5.33,5.56,125200.0],["2012-03-22",5.52,5.65,5.43,5.62,135300.0],["2012-03-23",5.61,5.61,5.45,5.54,60900.0],["2012-03-26",5.59,5.97,5.57,5.93,192500.0],["2012-03-27",5.83,5.95,5.57,5.58,174300.0],["2012-03-28",5.57,5.57,5.31,5.36,156500.0],["2012-03-29",5.32,5.37,5.24,5.3,121600.0],["2012-03-30",5.33,5.33,5.24,5.24,111500.0],["2012-04-02",5.27,5.32,5.2,5.32,152600.0],["2012-04-03",5.31,5.32,5.25,5.26,75500.0],["2012-04-04",5.22,5.6,5.2,5.49,330100.0],["2012-04-05",5.41,5.58,5.25,5.25,227900.0],["2012-04-09",5.21,5.33,5.2,5.23,131400.0],["2012-04-10",5.2,5.23,5.09,5.1,146600.0],["2012-04-11",5.15,5.19,5.09,5.15,100600.0],["2012-04-12",5.14,5.16,5.1,5.14,56900.0],["2012-04-13",5.1,5.1,5.0,5.01,134200.0],["2012-04-16",5.01,5.06,5.0,5.04,114200.0],["2012-04-17",5.09,5.39,5.09,5.38,155500.0],["2012-04-18",5.38,5.57,5.27,5.53,250100.0],["2012-04-19",5.61,6.25,5.55,5.9,645500.0],["2012-04-20",5.98,6.0,5.68,5.75,216700.0],["2012-04-23",5.68,5.68,5.39,5.6,181200.0],["2012-04-24",5.59,5.68,5.48,5.66,130400.0],["2012-04-25",5.7,5.72,5.57,5.66,115000.0],["2012-04-26",5.65,5.86,5.64,5.86,82600.0],["2012-04-27",5.91,6.15,5.79,6.11,227100.0],["2012-04-30",6.1,6.11,5.98,6.03,117000.0],["2012-05-01",6.02,6.17,5.91,6.03,159000.0],["2012-05-02",6.01,6.6,5.95,6.55,500900.0],["2012-05-03",6.51,6.59,6.33,6.51,434700.0],["2012-05-04",6.46,6.69,6.35,6.64,369000.0],["2012-05-07",6.62,6.79,6.5,6.74,276000.0],["2012-05-08",6.71,6.86,6.61,6.79,217800.0],["2012-05-09",6.73,6.86,6.6,6.85,279000.0],["2012-05-10",6.91,6.92,6.73,6.9,176000.0],["2012-05-11",6.86,6.95,6.77,6.95,108200.0],["2012-05-14",6.85,6.92,6.78,6.84,170300.0],["2012-05-15",6.84,6.95,6.8,6.87,121000.0],["2012-05-16",6.87,6.89,6.6,6.64,146800.0],["2012-05-17",6.63,6.64,6.33,6.34,160800.0],["2012-05-18",6.34,6.4,6.15,6.25,181300.0],["2012-05-21",6.25,6.47,6.25,6.45,173100.0],["2012-05-22",6.49,6.49,6.26,6.3,193000.0],["2012-05-23",6.27,6.57,6.2,6.57,177000.0],["2012-05-24",6.55,6.76,6.35,6.73,155400.0],["2012-05-25",6.69,6.76,6.58,6.7,77300.0],["2012-05-29",6.82,6.82,6.58,6.62,80800.0],["2012-05-30",6.55,6.58,6.45,6.54,78900.0],["2012-05-31",6.55,6.72,6.31,6.65,397500.0],["2012-06-01",6.53,6.59,6.31,6.52,90800.0],["2012-06-04",6.56,6.72,6.46,6.72,94400.0],["2012-06-05",6.67,6.79,6.54,6.72,99900.0],["2012-06-06",6.77,7.03,6.72,6.85,214800.0],["2012-06-07",6.97,7.04,6.71,6.73,102200.0],["2012-06-08",6.75,6.98,6.67,6.89,107600.0],["2012-06-11",6.99,6.99,6.46,6.49,124700.0],["2012-06-12",6.54,6.64,6.37,6.56,118700.0],["2012-06-13",6.49,6.56,6.3,6.4,180700.0],["2012-06-14",6.4,6.73,6.3,6.64,145900.0],["2012-06-15",6.66,6.91,6.66,6.84,154800.0],["2012-06-18",6.77,7.0,6.76,6.9,112100.0],["2012-06-19",6.92,7.08,6.83,6.87,107200.0],["2012-06-20",6.89,7.03,6.77,6.94,79100.0],["2012-06-21",6.96,6.99,6.69,6.71,89300.0],["2012-06-22",6.76,6.93,6.69,6.85,149300.0],["2012-06-25",6.79,6.82,6.59,6.78,163000.0],["2012-06-26",6.76,6.97,6.74,6.81,64700.0],["2012-06-27",6.82,6.89,6.67,6.77,38700.0],["2012-06-28",6.71,6.83,6.48,6.6,38300.0],["2012-06-29",6.78,6.99,6.64,6.91,101600.0],["2012-07-02",6.96,7.31,6.96,7.28,165800.0],["2012-07-03",7.32,7.39,7.25,7.31,105200.0],["2012-07-05",7.19,7.26,6.9,7.09,85700.0],["2012-07-06",7.02,7.1,6.82,6.87,52400.0],["2012-07-09",6.89,6.91,6.67,6.7,98600.0],["2012-07-10",6.72,6.74,6.28,6.33,91600.0],["2012-07-11",6.3,6.58,6.3,6.47,72000.0],["2012-07-12",6.39,6.4,6.18,6.21,82800.0],["2012-07-13",6.21,6.54,6.12,6.5,61700.0],["2012-07-16",6.45,6.46,6.21,6.24,97800.0],["2012-07-17",6.25,6.38,6.2,6.33,36300.0],["2012-07-18",6.3,6.58,6.27,6.48,78100.0],["2012-07-19",6.57,6.66,6.34,6.6,71300.0],["2012-07-20",6.65,7.27,6.52,7.21,209200.0],["2012-07-23",7.3,7.5,7.16,7.46,275900.0],["2012-07-24",7.46,8.02,7.36,7.85,370000.0],["2012-07-25",7.93,7.96,7.69,7.79,113500.0],["2012-07-26",7.94,8.04,7.47,7.58,129500.0],["2012-07-27",7.58,7.8,7.24,7.75,85700.0],["2012-07-30",7.81,7.96,7.68,7.93,91800.0],["2012-07-31",7.91,8.24,7.86,8.04,115300.0],["2012-08-01",8.09,8.2,8.0,8.02,119500.0],["2012-08-02",7.98,8.16,7.92,8.13,59000.0],["2012-08-03",8.25,8.61,8.25,8.48,138700.0],["2012-08-06",8.36,8.55,8.31,8.52,120400.0],["2012-08-07",8.6,8.72,8.44,8.46,128000.0],["2012-08-08",8.59,8.59,8.42,8.53,67100.0],["2012-08-09",8.49,8.57,8.36,8.53,47700.0],["2012-08-10",8.48,8.59,8.4,8.54,40300.0],["2012-08-13",8.52,8.63,8.31,8.55,43400.0],["2012-08-14",8.61,8.61,8.38,8.47,52000.0],["2012-08-15",8.47,8.62,8.44,8.62,36000.0],["2012-08-16",8.63,8.69,8.43,8.53,89000.0],["2012-08-17",8.5,8.62,8.48,8.62,84100.0],["2012-08-20",8.58,8.63,8.36,8.52,74900.0],["2012-08-21",8.54,8.75,8.47,8.48,69400.0],["2012-08-22",8.51,8.62,8.42,8.46,41400.0],["2012-08-23",8.43,8.52,8.34,8.44,28000.0],["2012-08-24",8.4,8.56,8.38,8.52,19800.0],["2012-08-27",8.59,8.59,8.46,8.53,17600.0],["2012-08-28",8.5,8.75,8.5,8.75,30000.0],["2012-08-29",8.74,8.99,8.69,8.94,114200.0],["2012-08-30",8.92,8.95,8.71,8.78,55800.0],["2012-08-31",8.89,8.89,8.66,8.75,45500.0],["2012-09-04",8.72,8.91,8.67,8.9,112300.0],["2012-09-05",8.86,8.95,8.82,8.87,85500.0],["2012-09-06",8.9,9.45,8.87,9.13,85400.0],["2012-09-07",9.21,9.29,9.01,9.23,71000.0],["2012-09-10",9.22,9.39,8.98,9.19,58700.0],["2012-09-11",9.23,9.31,8.59,9.22,42800.0],["2012-09-12",9.15,9.34,9.1,9.2,33000.0],["2012-09-13",9.23,9.58,9.16,9.52,76700.0],["2012-09-14",9.51,9.91,9.5,9.82,70100.0],["2012-09-17",9.83,9.83,9.52,9.69,55800.0],["2012-09-18",9.74,9.85,9.72,9.81,48900.0],["2012-09-19",9.83,10.29,9.83,10.18,137700.0],["2012-09-20",10.08,10.45,10.01,10.34,106300.0],["2012-09-21",10.47,10.63,10.32,10.4,157100.0],["2012-09-24",10.39,10.6,10.31,10.48,48900.0],["2012-09-25",10.53,10.71,10.33,10.35,88400.0],["2012-09-26",10.33,10.44,10.19,10.23,65300.0],["2012-09-27",10.3,10.63,10.26,10.55,62700.0],["2012-09-28",10.49,10.54,10.33,10.36,60100.0],["2012-10-01",10.44,10.79,10.25,10.58,54500.0],["2012-10-02",10.66,10.75,10.47,10.57,44300.0],["2012-10-03",10.62,10.62,10.42,10.53,41800.0],["2012-10-04",10.59,10.7,10.35,10.51,90400.0],["2012-10-05",10.59,11.0,10.58,10.72,101000.0],["2012-10-08",10.7,10.7,10.33,10.39,54400.0],["2012-10-09",10.38,10.45,10.11,10.11,80200.0],["2012-10-10",10.1,10.5,10.02,10.16,134000.0],["2012-10-11",10.28,10.75,10.0,10.73,61800.0],["2012-10-12",10.72,10.75,10.57,10.66,36600.0],["2012-10-15",10.7,10.95,10.56,10.93,86600.0],["2012-10-16",10.99,11.34,10.89,11.26,56400.0],["2012-10-17",11.26,11.81,11.12,11.55,129800.0],["2012-10-18",11.51,11.75,11.09,11.12,92900.0],["2012-10-19",11.02,11.19,11.0,11.1,85800.0],["2012-10-22",11.1,11.12,10.86,10.94,61900.0],["2012-10-23",10.73,11.0,10.42,10.76,148100.0],["2012-10-24",10.86,11.1,10.78,10.94,153200.0],["2012-10-25",11.06,13.6,10.48,13.5,861700.0],["2012-10-26",13.48,15.56,13.44,15.49,798600.0],["2012-10-31",15.27,16.0,15.02,15.1,590400.0],["2012-11-01",15.09,15.34,14.0,15.21,423100.0],["2012-11-02",15.18,15.32,14.94,15.2,127600.0],["2012-11-05",15.1,16.0,14.86,15.83,240300.0],["2012-11-06",15.76,16.0,15.75,15.9,129600.0],["2012-11-07",15.79,15.9,15.47,15.83,145700.0],["2012-11-08",15.94,15.94,15.51,15.51,101000.0],["2012-11-09",15.49,15.68,15.22,15.31,116500.0],["2012-11-12",15.34,15.36,14.71,15.19,101000.0],["2012-11-13",15.06,15.58,14.52,14.92,374300.0],["2012-11-14",15.01,15.35,14.25,14.43,218800.0],["2012-11-15",14.02,14.65,13.81,14.09,196400.0],["2012-11-16",14.09,14.84,14.09,14.61,136500.0],["2012-11-19",14.79,14.91,14.44,14.6,78800.0],["2012-11-20",14.56,14.68,14.36,14.51,83400.0],["2012-11-21",14.53,14.7,14.41,14.6,106000.0],["2012-11-23",14.62,14.65,14.4,14.6,32300.0],["2012-11-26",14.64,14.79,14.5,14.75,117800.0],["2012-11-27",14.75,15.39,14.75,14.97,210600.0],["2012-11-28",14.89,15.2,14.55,15.13,139500.0],["2012-11-29",15.3,15.56,15.15,15.4,202800.0],["2012-11-30",15.4,15.4,14.93,15.17,100600.0],["2012-12-03",15.26,15.26,14.27,14.45,166500.0],["2012-12-04",14.46,14.91,14.02,14.52,81800.0],["2012-12-05",14.61,14.62,14.25,14.43,70300.0],["2012-12-06",14.38,14.56,14.28,14.39,55000.0],["2012-12-07",14.65,14.65,14.11,14.25,62900.0],["2012-12-10",14.25,14.42,14.0,14.2,83300.0],["2012-12-11",14.33,14.45,14.16,14.24,71800.0],["2012-12-12",14.31,14.37,13.9,14.11,102000.0],["2012-12-13",13.95,14.34,13.95,14.08,76600.0],["2012-12-14",14.01,14.19,13.92,14.03,65600.0],["2012-12-17",14.1,14.24,13.99,14.17,57100.0],["2012-12-18",14.16,14.46,14.04,14.39,85500.0],["2012-12-19",14.4,14.42,13.94,14.04,81400.0],["2012-12-20",14.01,14.89,13.95,14.48,135800.0],["2012-12-21",14.34,14.34,13.59,13.93,189100.0],["2012-12-24",13.85,13.98,13.62,13.95,24400.0],["2012-12-26",13.95,14.28,13.91,14.04,120500.0],["2012-12-27",13.91,14.22,13.91,14.1,52000.0],["2012-12-28",14.0,14.29,13.91,13.95,45100.0],["2012-12-31",13.95,14.68,13.95,14.31,214500.0],["2013-01-02",14.69,15.07,14.53,14.98,181800.0],["2013-01-03",15.01,15.32,14.74,14.88,98300.0],["2013-01-04",14.95,14.98,14.62,14.7,40900.0],["2013-01-07",14.68,14.7,13.95,14.31,88300.0],["2013-01-08",14.31,14.62,14.2,14.47,50100.0],["2013-01-09",14.56,14.75,14.34,14.65,48000.0],["2013-01-10",14.75,14.9,14.42,14.7,79700.0],["2013-01-11",14.72,15.06,14.64,14.69,65200.0],["2013-01-14",14.72,14.89,14.53,14.68,39900.0],["2013-01-15",14.59,14.68,14.45,14.61,47100.0],["2013-01-16",14.43,14.6,14.03,14.17,73500.0],["2013-01-17",14.24,14.96,14.24,14.7,106600.0],["2013-01-18",14.78,15.11,14.55,14.73,88200.0],["2013-01-22",15.0,16.15,15.0,15.33,238400.0],["2013-01-23",15.36,15.57,15.14,15.35,113400.0],["2013-01-24",16.27,17.65,15.91,16.5,752000.0],["2013-01-25",16.63,16.9,16.1,16.41,363800.0],["2013-01-28",16.26,16.55,14.9,15.14,421700.0],["2013-01-29",15.07,15.07,13.62,14.21,506100.0],["2013-01-30",14.22,14.31,13.47,13.6,309200.0],["2013-01-31",13.57,13.99,13.34,13.44,195300.0],["2013-02-01",13.58,13.63,13.15,13.39,146500.0],["2013-02-04",13.32,13.62,13.24,13.32,88300.0],["2013-02-05",13.38,13.53,13.25,13.41,115600.0],["2013-02-06",13.38,13.38,12.72,13.13,180000.0],["2013-02-07",13.2,13.28,12.82,13.1,106700.0],["2013-02-08",13.2,13.2,13.01,13.05,40600.0],["2013-02-11",13.03,13.16,12.63,12.84,84200.0],["2013-02-12",12.9,12.92,12.35,12.79,102400.0],["2013-02-13",12.69,12.99,12.58,12.81,61600.0],["2013-02-14",12.74,12.84,12.39,12.47,103200.0],["2013-02-15",12.54,12.64,12.24,12.38,146800.0],["2013-02-19",12.3,12.57,12.3,12.5,93600.0],["2013-02-20",12.48,12.79,12.19,12.27,111700.0],["2013-02-21",12.25,12.53,12.13,12.37,65100.0],["2013-02-22",12.37,12.86,12.12,12.52,68600.0],["2013-02-25",12.56,12.62,12.03,12.12,57800.0],["2013-02-26",12.2,12.48,11.89,11.96,50300.0],["2013-02-27",11.91,12.12,11.56,11.72,122300.0],["2013-02-28",11.71,11.88,11.54,11.62,119800.0],["2013-03-01",11.53,11.75,11.38,11.7,124400.0],["2013-03-04",11.71,11.94,11.65,11.89,49900.0],["2013-03-05",11.93,12.32,11.82,12.18,75600.0],["2013-03-06",12.26,12.26,11.69,11.74,42300.0],["2013-03-07",11.78,12.29,11.7,12.22,67300.0],["2013-03-08",12.38,12.55,12.03,12.24,103100.0],["2013-03-11",12.19,12.32,12.01,12.09,39300.0],["2013-03-12",12.07,12.12,11.68,11.78,45400.0],["2013-03-13",11.79,11.79,11.38,11.51,55000.0],["2013-03-14",11.52,11.55,10.8,11.29,116300.0],["2013-03-15",11.25,11.65,11.23,11.31,182900.0],["2013-03-18",11.27,11.9,11.27,11.77,90400.0],["2013-03-19",11.85,12.04,11.79,11.91,87300.0],["2013-03-20",12.0,12.11,11.93,11.98,59900.0],["2013-03-21",11.98,12.02,11.77,11.86,72800.0],["2013-03-22",11.95,12.59,11.95,12.46,114300.0],["2013-03-25",12.56,12.72,12.47,12.59,57000.0],["2013-03-26",12.69,12.71,12.28,12.47,50600.0],["2013-03-27",12.45,12.57,12.3,12.44,62600.0],["2013-03-28",12.43,12.43,12.25,12.32,57400.0],["2013-04-01",12.35,12.69,12.09,12.26,80600.0],["2013-04-02",12.31,12.41,12.27,12.41,59900.0],["2013-04-03",12.49,12.61,12.25,12.37,63400.0],["2013-04-04",12.35,12.7,12.32,12.68,53600.0],["2013-04-05",12.5,12.89,12.5,12.65,54000.0],["2013-04-08",12.71,12.73,12.29,12.43,75600.0],["2013-04-09",12.42,12.49,12.0,12.04,70300.0],["2013-04-10",12.03,12.32,11.87,12.26,59500.0],["2013-04-11",12.28,12.89,12.18,12.77,67500.0],["2013-04-12",12.74,12.9,12.6,12.76,36100.0],["2013-04-15",12.71,12.98,11.6,11.63,85200.0],["2013-04-16",11.76,12.29,11.37,11.48,81600.0],["2013-04-17",11.42,11.64,10.89,11.46,134800.0],["2013-04-18",13.59,15.94,13.44,15.7,1603200.0],["2013-04-19",17.3,19.25,17.05,18.73,2239900.0],["2013-04-22",19.06,19.23,18.36,18.8,1046900.0],["2013-04-23",18.86,19.08,18.33,18.91,466300.0],["2013-04-24",18.62,19.75,18.51,19.75,802200.0],["2013-04-25",19.66,20.9,19.5,20.7,481800.0],["2013-04-26",20.71,20.93,20.4,20.74,291000.0],["2013-04-29",20.74,20.88,20.53,20.79,254200.0],["2013-04-30",20.8,20.86,20.39,20.8,271800.0],["2013-05-01",20.8,21.83,20.67,21.7,547100.0],["2013-05-02",21.7,23.6,21.7,23.01,724300.0],["2013-05-03",23.28,24.26,22.08,22.66,835500.0],["2013-05-06",22.61,24.99,22.6,24.96,629700.0],["2013-05-07",25.03,26.38,24.15,24.33,987900.0],["2013-05-08",24.4,25.95,24.2,25.45,768200.0],["2013-05-09",25.87,26.38,25.0,25.48,366400.0],["2013-05-10",25.49,25.88,24.8,25.5,569000.0],["2013-05-13",25.58,27.0,25.13,26.28,689000.0],["2013-05-14",26.83,27.31,26.41,26.69,392000.0],["2013-05-15",26.71,26.97,25.15,25.29,442000.0],["2013-05-16",25.13,25.49,24.38,25.2,397000.0],["2013-05-17",25.24,25.5,24.87,25.0,276800.0],["2013-05-20",24.95,26.5,24.52,26.38,369500.0],["2013-05-21",26.38,26.54,25.52,25.66,272100.0],["2013-05-22",25.87,26.25,24.6,25.0,502300.0],["2013-05-23",24.59,25.73,23.56,25.44,284600.0],["2013-05-24",25.33,25.79,24.7,25.48,139400.0],["2013-05-28",25.85,27.14,25.85,26.89,467100.0],["2013-05-29",26.83,27.09,26.16,26.73,290200.0],["2013-05-30",26.74,27.45,24.6,25.03,748400.0],["2013-05-31",25.0,26.48,24.5,25.92,390000.0],["2013-06-03",25.92,26.17,24.51,26.13,340100.0],["2013-06-04",25.95,27.0,25.47,26.92,629600.0],["2013-06-05",26.91,26.97,26.01,26.71,228500.0],["2013-06-06",26.5,27.07,26.19,26.93,176100.0],["2013-06-07",27.0,28.37,26.73,27.05,628400.0],["2013-06-10",27.38,27.38,25.71,27.0,302900.0],["2013-06-11",26.74,27.17,26.21,26.9,193000.0],["2013-06-12",27.0,27.5,26.56,26.95,186100.0],["2013-06-13",26.85,27.75,26.6,26.99,271800.0],["2013-06-14",27.0,27.06,26.35,26.93,112200.0],["2013-06-17",27.0,27.55,26.75,26.94,219100.0],["2013-06-18",27.0,27.65,26.38,27.56,371000.0],["2013-06-19",27.65,27.89,26.71,26.91,325800.0],["2013-06-20",26.8,27.0,26.03,26.54,251400.0],["2013-06-21",26.52,26.85,25.38,25.89,303200.0],["2013-06-24",25.54,25.65,24.81,25.44,221000.0],["2013-06-25",25.64,26.82,25.64,26.77,120800.0],["2013-06-26",26.97,27.32,26.7,26.75,461800.0],["2013-06-27",27.0,28.3,26.73,27.98,642200.0],["2013-06-28",28.0,28.49,27.67,28.2,562100.0],["2013-07-01",28.52,30.61,28.52,29.96,495500.0],["2013-07-02",30.06,30.81,29.74,29.85,510200.0],["2013-07-03",28.0,28.69,25.75,26.15,665400.0],["2013-07-05",26.49,26.49,25.26,25.65,392300.0],["2013-07-08",25.65,26.92,25.16,26.78,540200.0],["2013-07-09",27.1,28.14,27.01,27.34,492500.0],["2013-07-10",27.48,28.28,26.78,27.61,334000.0],["2013-07-11",28.04,29.03,27.84,28.82,307600.0],["2013-07-12",29.19,29.88,28.6,28.78,264000.0],["2013-07-15",29.04,30.28,28.84,30.07,441900.0],["2013-07-16",29.72,29.96,28.11,28.22,446500.0],["2013-07-17",28.2,29.0,28.0,28.56,298100.0],["2013-07-18",34.0,35.6,31.62,34.97,2627500.0],["2013-07-19",34.76,35.5,32.31,32.77,1068500.0],["2013-07-22",32.75,34.33,32.32,33.42,804900.0],["2013-07-23",33.71,33.71,32.8,33.05,387000.0],["2013-07-24",33.46,34.39,32.66,33.44,531400.0],["2013-07-25",33.44,33.92,33.01,33.24,528600.0],["2013-07-26",32.85,34.65,32.36,34.4,521300.0],["2013-07-29",34.0,34.82,33.5,34.1,398100.0],["2013-07-30",34.4,35.57,34.19,34.9,491100.0],["2013-07-31",35.0,35.15,33.64,34.01,604600.0],["2013-08-01",34.06,34.37,33.07,33.43,622900.0],["2013-08-02",33.22,33.94,32.8,33.7,310200.0],["2013-08-05",33.84,33.86,32.75,32.99,234800.0],["2013-08-06",32.75,32.94,32.0,32.18,360300.0],["2013-08-07",32.12,32.35,29.93,29.95,544300.0],["2013-08-08",30.11,31.07,30.11,30.75,268300.0],["2013-08-09",30.23,30.52,29.54,29.98,219600.0],["2013-08-12",29.63,32.31,29.62,32.27,399500.0],["2013-08-13",32.13,32.29,30.46,30.51,342700.0],["2013-08-14",30.41,30.76,29.82,29.9,184300.0],["2013-08-15",29.53,31.07,29.01,30.52,522000.0],["2013-08-16",30.67,30.82,29.53,29.61,371300.0],["2013-08-19",29.48,30.32,29.25,29.53,230500.0],["2013-08-20",29.54,30.98,28.62,30.35,383900.0],["2013-08-21",30.11,30.83,29.82,30.29,142300.0],["2013-08-22",30.25,30.9,30.13,30.2,90600.0],["2013-08-23",30.3,30.87,29.6,29.97,173800.0],["2013-08-26",29.9,32.05,29.9,31.33,256800.0],["2013-08-27",30.92,30.99,28.68,28.8,331100.0],["2013-08-28",28.67,29.62,28.67,28.7,220400.0],["2013-08-29",28.67,29.96,27.4,29.63,277800.0],["2013-08-30",29.59,29.59,28.0,28.13,280900.0],["2013-09-03",28.53,28.91,27.67,28.09,315000.0],["2013-09-04",28.03,28.95,28.03,28.56,423000.0],["2013-09-05",28.47,28.94,28.09,28.21,159600.0],["2013-09-06",28.38,29.05,26.86,28.35,312500.0],["2013-09-09",28.44,28.93,28.16,28.58,133600.0],["2013-09-10",28.63,30.1,28.63,29.93,280200.0],["2013-09-11",29.82,29.84,28.03,28.23,179400.0],["2013-09-12",28.03,28.38,27.54,27.64,163300.0],["2013-09-13",27.58,28.27,27.5,27.89,96100.0],["2013-09-16",28.29,29.05,28.12,28.59,238700.0],["2013-09-17",28.71,29.12,28.53,28.82,132800.0],["2013-09-18",28.81,29.06,27.8,28.93,151400.0],["2013-09-19",29.03,29.4,28.28,28.38,164300.0],["2013-09-20",28.4,29.16,28.17,28.55,216000.0],["2013-09-23",28.48,28.53,27.23,28.2,230800.0],["2013-09-24",28.21,29.35,28.06,29.02,201800.0],["2013-09-25",29.11,30.05,28.58,29.73,289700.0],["2013-09-26",29.71,30.53,29.57,30.01,205100.0],["2013-09-27",29.86,30.55,29.64,30.03,124600.0],["2013-09-30",29.59,30.08,29.43,29.67,358900.0],["2013-10-01",29.54,30.59,29.01,30.48,158300.0],["2013-10-02",30.2,30.82,30.12,30.48,128400.0],["2013-10-03",30.44,30.71,29.61,29.99,156600.0],["2013-10-04",30.01,30.46,29.63,30.19,151500.0],["2013-10-07",29.84,30.0,28.8,28.92,148400.0],["2013-10-08",28.86,28.99,27.28,27.76,313000.0],["2013-10-09",27.77,28.52,27.22,28.05,189400.0],["2013-10-10",28.55,29.06,28.26,28.81,72100.0],["2013-10-11",28.66,29.39,28.45,29.25,83600.0],["2013-10-14",29.07,29.51,28.69,29.38,87700.0],["2013-10-15",29.21,29.71,28.98,29.41,179800.0],["2013-10-16",29.63,30.45,28.86,29.33,470300.0],["2013-10-17",26.64,27.29,24.0,25.83,2565000.0],["2013-10-18",26.1,27.14,25.72,26.07,564800.0],["2013-10-21",26.23,26.82,24.83,24.95,442900.0],["2013-10-22",24.95,25.3,24.23,24.89,332000.0],["2013-10-23",24.75,25.0,24.04,24.15,285100.0],["2013-10-24",24.15,24.54,23.6,24.29,226900.0],["2013-10-25",24.34,25.38,24.33,24.95,258900.0],["2013-10-28",24.89,24.98,23.8,24.04,358700.0],["2013-10-29",24.05,24.3,23.69,24.03,172500.0],["2013-10-30",24.05,24.18,22.96,23.22,217200.0],["2013-10-31",23.18,24.05,22.96,23.43,272800.0],["2013-11-01",23.47,23.57,23.06,23.37,179300.0],["2013-11-04",23.56,23.56,23.15,23.27,118000.0],["2013-11-05",23.2,23.77,22.9,23.56,215100.0],["2013-11-06",23.67,24.22,23.46,24.11,288600.0],["2013-11-07",24.24,24.41,22.59,23.49,614200.0],["2013-11-08",23.46,25.02,23.41,24.9,392400.0],["2013-11-11",24.77,25.25,24.28,24.75,239600.0],["2013-11-12",24.57,25.73,24.41,25.45,279500.0],["2013-11-13",25.26,26.17,25.15,26.01,120000.0],["2013-11-14",26.07,26.14,25.02,25.38,123800.0],["2013-11-15",25.39,26.61,25.0,26.5,240300.0],["2013-11-18",26.55,26.69,25.59,25.86,281600.0],["2013-11-19",25.79,26.49,25.64,26.03,208800.0],["2013-11-20",26.14,26.28,25.79,26.15,113100.0],["2013-11-21",26.26,27.53,26.21,27.44,221000.0],["2013-11-22",27.48,28.11,26.73,27.09,251000.0],["2013-11-25",27.13,27.96,26.88,27.71,262700.0],["2013-11-26",27.62,27.97,27.42,27.83,245900.0],["2013-11-27",27.91,28.42,27.55,27.98,182900.0],["2013-11-29",28.15,28.31,27.65,28.0,93000.0],["2013-12-02",28.34,28.53,26.89,27.05,281300.0],["2013-12-03",27.03,27.29,26.38,26.75,149400.0],["2013-12-04",26.56,26.76,25.74,26.39,209500.0],["2013-12-05",26.32,26.46,25.5,25.62,144800.0],["2013-12-06",25.89,26.26,25.52,26.03,92500.0],["2013-12-09",26.1,26.1,24.7,25.38,311800.0],["2013-12-10",25.27,26.42,25.23,25.62,143600.0],["2013-12-11",25.63,25.8,25.3,25.64,257300.0],["2013-12-12",25.79,28.37,25.78,27.5,478100.0],["2013-12-13",27.55,28.05,26.92,27.12,279100.0],["2013-12-16",27.35,28.12,26.55,27.67,324400.0],["2013-12-17",27.66,28.13,26.73,27.11,302600.0],["2013-12-18",27.15,27.88,26.93,27.79,246100.0],["2013-12-19",27.74,29.23,27.5,29.1,327300.0],["2013-12-20",29.24,30.37,29.0,29.95,1829100.0],["2013-12-23",30.62,30.84,29.54,30.42,290300.0],["2013-12-24",30.38,30.81,29.58,29.7,216300.0],["2013-12-26",29.82,30.86,29.76,30.83,219200.0],["2013-12-27",30.84,31.32,30.23,30.37,134500.0],["2013-12-30",30.37,31.47,30.15,30.56,137400.0],["2013-12-31",30.78,31.46,30.63,30.79,312300.0],["2014-01-02",30.51,30.86,29.35,29.57,239600.0],["2014-01-03",29.73,29.75,28.25,28.62,251200.0],["2014-01-06",28.53,29.09,28.39,28.73,282700.0],["2014-01-07",28.98,29.05,28.17,28.45,150000.0],["2014-01-08",28.58,30.33,28.5,29.8,299400.0],["2014-01-09",30.03,30.15,29.0,29.46,327100.0],["2014-01-10",29.41,29.6,28.36,28.43,171700.0],["2014-01-13",28.45,28.88,27.14,27.39,348400.0],["2014-01-14",27.7,29.78,27.53,29.65,293400.0],["2014-01-15",29.86,30.05,28.27,28.66,132200.0],["2014-01-16",28.5,29.82,28.07,29.56,194900.0],["2014-01-17",29.56,30.0,28.46,28.63,239400.0],["2014-01-21",28.88,30.34,28.58,28.86,347600.0],["2014-01-22",28.86,29.64,28.51,29.29,214000.0],["2014-01-23",29.06,29.32,28.63,29.02,196300.0],["2014-01-24",28.71,29.41,28.05,28.12,180000.0],["2014-01-27",28.17,28.52,26.6,28.04,205900.0],["2014-01-28",27.99,28.78,27.2,28.59,274400.0],["2014-01-29",28.23,28.94,28.23,28.46,289300.0],["2014-01-30",27.3,27.5,22.11,22.12,2270300.0],["2014-01-31",22.09,22.29,20.58,21.06,875000.0],["2014-02-03",20.61,21.13,20.12,20.72,725000.0],["2014-02-04",20.79,21.14,19.14,19.33,709300.0],["2014-02-05",19.07,19.62,18.25,19.43,461400.0],["2014-02-06",19.36,19.97,19.01,19.31,391400.0],["2014-02-07",19.34,19.71,19.05,19.62,275200.0],["2014-02-10",19.43,19.51,18.89,19.07,310900.0],["2014-02-11",19.07,19.44,18.8,19.0,274700.0],["2014-02-12",19.0,19.37,18.5,18.59,272900.0],["2014-02-13",18.38,19.01,18.35,18.57,220800.0],["2014-02-14",18.51,18.93,18.41,18.62,346100.0],["2014-02-18",18.59,19.22,18.59,18.91,281900.0],["2014-02-19",18.9,19.04,18.44,18.57,245700.0],["2014-02-20",18.59,18.81,18.4,18.71,201200.0],["2014-02-21",18.77,18.95,18.53,18.74,249500.0],["2014-02-24",18.71,19.09,18.63,18.89,192700.0],["2014-02-25",18.84,19.28,18.72,19.2,169500.0],["2014-02-26",19.29,20.6,19.2,20.5,415900.0],["2014-02-27",20.67,21.75,20.47,20.56,652400.0],["2014-02-28",20.6,20.94,19.5,19.67,380300.0],["2014-03-03",19.33,19.93,19.18,19.54,207700.0],["2014-03-04",19.88,21.58,19.56,21.49,537500.0],["2014-03-05",21.57,22.22,20.5,20.58,317500.0],["2014-03-06",20.6,21.57,20.34,21.51,314100.0],["2014-03-07",21.76,22.56,21.08,21.34,441500.0],["2014-03-10",21.32,21.74,20.76,21.19,154600.0],["2014-03-11",21.3,21.58,20.77,20.99,193500.0],["2014-03-12",20.86,21.67,20.69,21.6,235900.0],["2014-03-13",21.75,22.24,21.19,21.43,331000.0],["2014-03-14",21.36,22.63,21.36,22.12,462100.0],["2014-03-17",22.41,22.71,20.66,20.94,471800.0],["2014-03-18",20.95,21.9,20.7,21.52,377500.0],["2014-03-19",21.59,21.75,20.95,21.18,293500.0],["2014-03-20",21.22,21.68,20.72,20.88,301700.0],["2014-03-21",21.03,21.5,20.35,20.63,1301600.0],["2014-03-24",20.72,20.8,19.89,20.04,295800.0],["2014-03-25",20.14,20.42,19.71,19.99,234700.0],["2014-03-26",20.09,20.35,19.44,19.47,248700.0],["2014-03-27",19.4,19.75,18.86,19.37,193300.0],["2014-03-28",19.47,20.1,19.16,19.36,286700.0],["2014-03-31",19.52,19.93,19.36,19.7,327400.0],["2014-04-01",19.8,20.46,19.51,20.35,387000.0],["2014-04-02",20.47,20.47,19.81,20.23,287100.0],["2014-04-03",20.18,20.19,19.31,19.36,375600.0],["2014-04-04",19.13,19.49,18.42,18.53,461700.0],["2014-04-07",18.51,18.91,18.14,18.37,333200.0],["2014-04-08",18.38,19.16,18.3,18.82,323700.0],["2014-04-09",18.86,19.25,18.57,19.07,305500.0],["2014-04-10",19.02,19.2,18.1,18.22,312400.0],["2014-04-11",18.13,18.31,17.14,17.34,445900.0],["2014-04-14",17.44,17.9,17.1,17.23,254200.0],["2014-04-15",17.26,17.42,16.6,17.12,585700.0],["2014-04-16",17.32,17.8,17.11,17.69,345100.0],["2014-04-17",17.53,18.45,17.53,18.33,353200.0],["2014-04-21",18.39,18.78,18.04,18.51,166000.0],["2014-04-22",18.6,19.09,18.44,18.85,367300.0],["2014-04-23",18.81,18.85,18.44,18.59,274000.0],["2014-04-24",17.76,17.76,16.72,17.51,425100.0],["2014-04-25",17.27,17.42,16.12,16.17,588800.0],["2014-04-28",16.14,16.35,15.25,15.46,673400.0],["2014-04-29",15.61,15.9,15.26,15.77,475300.0],["2014-04-30",15.63,16.26,15.35,16.02,341300.0],["2014-05-01",15.96,16.22,14.89,15.33,795500.0],["2014-05-02",15.31,16.04,15.1,15.49,1364100.0],["2014-05-05",15.39,15.95,15.24,15.69,315400.0],["2014-05-06",15.65,15.68,15.05,15.05,431900.0],["2014-05-07",15.0,15.22,14.45,14.78,373600.0],["2014-05-08",14.63,15.22,14.6,14.69,227100.0],["2014-05-09",14.69,15.3,14.56,15.27,289400.0],["2014-05-12",15.41,16.09,15.41,15.95,378000.0],["2014-05-13",15.98,16.1,15.62,15.91,283300.0],["2014-05-14",15.8,15.81,15.41,15.51,300200.0],["2014-05-15",15.5,15.6,15.09,15.56,353500.0],["2014-05-16",15.65,16.17,15.56,16.15,555500.0],["2014-05-19",16.1,16.14,15.88,16.11,367400.0],["2014-05-20",16.03,16.03,15.55,15.68,263500.0],["2014-05-21",15.79,15.89,15.3,15.7,199000.0],["2014-05-22",15.71,15.74,15.29,15.35,295300.0],["2014-05-23",15.27,15.71,15.18,15.69,259000.0],["2014-05-27",15.85,16.19,15.59,16.17,448200.0],["2014-05-28",16.06,16.34,15.28,15.38,479200.0],["2014-05-29",15.52,15.63,15.18,15.26,374800.0],["2014-05-30",15.31,15.48,15.22,15.26,346500.0],["2014-06-02",15.34,15.49,15.18,15.25,333700.0],["2014-06-03",15.19,15.39,14.86,14.92,376100.0],["2014-06-04",14.84,15.25,14.56,15.04,159600.0],["2014-06-05",15.06,15.41,14.92,15.18,212400.0],["2014-06-06",15.24,15.63,15.24,15.6,123900.0],["2014-06-09",15.6,15.99,15.51,15.66,189200.0],["2014-06-10",15.63,16.45,15.62,16.38,271800.0],["2014-06-11",16.33,16.42,15.91,15.94,126300.0],["2014-06-12",15.86,15.86,15.31,15.35,132600.0],["2014-06-13",15.43,15.43,15.06,15.25,143400.0],["2014-06-16",15.28,15.28,15.0,15.15,139900.0],["2014-06-17",15.1,15.84,15.02,15.7,119900.0],["2014-06-18",15.74,15.78,15.48,15.71,89600.0],["2014-06-19",15.78,15.82,15.2,15.3,129100.0],["2014-06-20",15.42,15.51,15.15,15.47,165300.0],["2014-06-23",15.52,15.64,15.23,15.34,96400.0],["2014-06-24",15.36,16.06,15.3,15.71,155000.0],["2014-06-25",15.66,15.96,15.62,15.92,110400.0],["2014-06-26",15.99,16.08,15.7,15.8,132400.0],["2014-06-27",15.75,16.02,15.59,15.82,183700.0],["2014-06-30",15.85,15.91,15.6,15.77,127900.0],["2014-07-01",15.81,16.45,15.72,16.42,250400.0],["2014-07-02",16.45,16.97,16.45,16.81,177000.0],["2014-07-03",16.84,16.97,16.55,16.73,108300.0],["2014-07-07",16.74,16.85,15.75,15.85,177000.0],["2014-07-08",15.87,15.87,14.95,15.25,228000.0],["2014-07-09",15.26,15.38,14.91,15.1,179000.0],["2014-07-10",14.88,15.18,14.56,14.71,240800.0],["2014-07-11",14.73,14.75,13.89,14.27,420500.0],["2014-07-14",14.43,14.85,14.17,14.68,154200.0],["2014-07-15",14.75,14.89,14.38,14.47,149400.0],["2014-07-16",14.54,14.58,14.2,14.37,144400.0],["2014-07-17",14.25,14.38,13.94,14.08,103500.0],["2014-07-18",14.04,14.3,13.97,14.26,75100.0],["2014-07-21",14.14,14.37,14.0,14.26,143600.0],["2014-07-22",14.4,14.47,14.16,14.2,124400.0],["2014-07-23",14.22,14.47,13.82,13.96,194700.0],["2014-07-24",14.0,16.67,14.0,16.19,1090600.0],["2014-07-25",16.57,17.23,16.44,16.59,478300.0],["2014-07-28",16.64,16.71,16.07,16.36,305700.0],["2014-07-29",16.36,16.46,16.1,16.12,166900.0],["2014-07-30",16.29,16.62,16.29,16.58,154800.0],["2014-07-31",16.47,16.6,16.05,16.25,215400.0],["2014-08-01",16.25,16.38,15.95,16.12,135300.0],["2014-08-04",16.19,16.68,16.18,16.4,145200.0],["2014-08-05",16.23,16.74,16.23,16.64,148900.0],["2014-08-06",16.46,16.83,16.44,16.67,191200.0],["2014-08-07",17.29,18.84,17.29,17.52,503600.0],["2014-08-08",17.6,17.94,16.55,17.65,396700.0],["2014-08-11",17.83,18.63,17.66,18.04,278900.0],["2014-08-12",18.02,18.1,17.34,17.44,218200.0],["2014-08-13",17.48,17.76,17.02,17.23,219600.0],["2014-08-14",17.36,17.98,17.27,17.41,208400.0],["2014-08-15",17.52,17.52,16.6,17.05,269100.0],["2014-08-18",17.28,17.34,16.71,16.94,232500.0],["2014-08-19",17.0,17.2,16.87,16.94,131300.0],["2014-08-20",16.89,17.18,16.55,16.99,127100.0],["2014-08-21",16.91,17.48,16.72,17.39,164500.0],["2014-08-22",17.36,17.77,17.2,17.38,109800.0],["2014-08-25",17.54,17.7,17.32,17.41,76800.0],["2014-08-26",17.47,18.46,17.35,18.0,189600.0],["2014-08-27",18.09,18.09,17.73,17.81,84200.0],["2014-08-28",17.65,17.88,17.43,17.51,77600.0],["2014-08-29",17.51,17.92,17.5,17.67,81100.0],["2014-09-02",17.86,18.51,17.73,18.4,172800.0],["2014-09-03",18.45,18.6,17.95,18.03,153800.0],["2014-09-04",18.02,18.52,17.83,17.87,145200.0],["2014-09-05",17.8,18.47,17.67,18.28,147700.0],["2014-09-08",18.32,18.65,18.1,18.41,128300.0],["2014-09-09",18.43,18.52,17.95,18.08,131300.0],["2014-09-10",18.07,18.46,17.87,18.37,149500.0],["2014-09-11",18.25,18.64,18.2,18.5,85900.0],["2014-09-12",18.55,18.55,18.17,18.42,84600.0],["2014-09-15",18.38,18.38,17.93,18.16,141500.0],["2014-09-16",18.05,18.44,17.87,18.18,122000.0],["2014-09-17",18.13,18.5,17.94,18.22,98800.0],["2014-09-18",18.3,18.5,17.94,18.1,89500.0],["2014-09-19",18.14,18.3,17.38,17.42,267500.0],["2014-09-22",17.3,17.31,16.62,16.88,266300.0],["2014-09-23",16.97,17.72,16.94,17.5,174400.0],["2014-09-24",17.5,18.0,17.38,17.91,182000.0],["2014-09-25",17.91,17.99,17.28,17.57,108700.0],["2014-09-26",17.63,17.78,17.43,17.63,164100.0],["2014-09-29",17.38,17.66,17.36,17.51,135600.0],["2014-09-30",17.67,17.76,16.82,16.86,177600.0],["2014-10-01",16.85,16.95,16.06,16.4,177900.0],["2014-10-02",16.36,16.69,16.27,16.45,103700.0],["2014-10-03",16.61,16.92,16.42,16.54,168500.0],["2014-10-06",16.66,16.66,16.07,16.21,158800.0],["2014-10-07",16.06,16.2,15.54,15.69,223800.0],["2014-10-08",15.68,16.51,15.26,16.42,245300.0],["2014-10-09",16.48,16.48,15.33,15.35,332500.0],["2014-10-10",15.34,16.09,15.25,16.01,317000.0],["2014-10-13",15.97,16.62,15.81,16.49,188300.0],["2014-10-14",16.71,17.13,16.51,16.98,228500.0],["2014-10-15",16.61,17.29,16.5,17.19,251500.0],["2014-10-16",16.67,17.53,16.67,17.15,153600.0],["2014-10-17",17.53,17.73,16.96,17.36,243100.0],["2014-10-20",17.5,18.0,17.32,17.93,209000.0],["2014-10-21",17.99,18.24,17.65,18.05,154000.0],["2014-10-22",18.22,18.58,17.97,17.98,286900.0],["2014-10-23",19.0,19.68,17.95,19.49,574500.0],["2014-10-24",19.36,21.34,19.36,21.3,724800.0],["2014-10-27",21.0,22.01,20.91,21.98,465000.0],["2014-10-28",22.04,23.29,21.97,23.06,545100.0],["2014-10-29",23.03,23.59,22.55,23.12,331800.0],["2014-10-30",22.94,23.49,22.66,23.12,397400.0],["2014-10-31",23.57,23.73,22.84,23.12,268400.0],["2014-11-03",23.41,23.85,23.08,23.59,335600.0],["2014-11-04",23.45,24.0,23.38,23.92,202600.0],["2014-11-05",23.88,24.54,23.12,23.37,462200.0],["2014-11-06",23.37,24.36,23.21,23.74,270900.0],["2014-11-07",23.8,24.35,23.42,24.2,237500.0],["2014-11-10",24.17,24.28,23.82,24.2,133900.0],["2014-11-11",24.1,24.41,24.08,24.3,158900.0],["2014-11-12",24.19,24.66,24.11,24.56,169700.0],["2014-11-13",24.66,24.84,23.88,24.19,182700.0],["2014-11-14",24.1,24.41,24.0,24.32,273200.0],["2014-11-17",24.32,24.46,23.65,23.81,212100.0],["2014-11-18",23.85,24.15,23.67,23.82,161000.0],["2014-11-19",23.88,23.88,22.66,23.15,308000.0],["2014-11-20",22.95,24.89,22.62,24.77,331500.0],["2014-11-21",25.01,25.66,24.7,24.97,241500.0],["2014-11-24",24.97,25.74,24.63,25.42,239000.0],["2014-11-25",25.46,25.5,24.79,25.01,144100.0],["2014-11-26",25.09,25.5,24.97,25.21,143900.0],["2014-11-28",25.17,25.55,24.8,24.86,91400.0],["2014-12-01",24.66,24.66,23.81,24.17,169600.0],["2014-12-02",24.33,25.1,24.17,24.95,163400.0],["2014-12-03",25.15,26.5,25.15,26.19,333200.0],["2014-12-04",26.19,26.2,25.08,25.28,175500.0],["2014-12-05",26.25,26.25,25.47,25.65,154400.0],["2014-12-08",25.45,26.42,25.39,25.97,259600.0],["2014-12-09",25.64,27.1,25.14,27.06,286400.0],["2014-12-10",26.82,27.03,25.99,26.03,174300.0],["2014-12-11",26.14,27.28,25.59,25.82,177100.0],["2014-12-12",25.53,25.97,25.13,25.53,143600.0],["2014-12-15",25.51,25.89,25.29,25.6,206200.0],["2014-12-16",25.62,26.22,25.36,25.72,223800.0],["2014-12-17",25.72,26.73,25.72,26.72,127500.0],["2014-12-18",27.08,27.12,25.08,25.12,307600.0],["2014-12-19",25.2,25.25,24.48,24.62,293700.0],["2014-12-22",24.61,25.07,24.5,24.75,155400.0],["2014-12-23",24.91,25.06,24.44,24.56,161500.0],["2014-12-24",24.7,24.71,24.18,24.24,79600.0],["2014-12-26",24.22,24.42,24.0,24.07,120000.0],["2014-12-29",23.99,24.8,23.52,24.29,162000.0],["2014-12-30",24.28,24.72,23.67,23.72,99100.0],["2014-12-31",23.7,24.5,23.53,24.27,129600.0],["2015-01-02",24.42,24.7,23.27,23.56,111000.0],["2015-01-05",23.45,24.49,23.12,23.61,221400.0],["2015-01-06",23.6,23.78,22.51,23.07,123200.0],["2015-01-07",23.23,23.99,23.15,23.44,149800.0],["2015-01-08",23.63,24.28,23.46,23.56,156500.0],["2015-01-09",23.5,24.02,22.96,23.46,103800.0],["2015-01-12",23.52,24.25,23.2,23.81,114700.0],["2015-01-13",24.01,24.42,23.0,23.54,138100.0],["2015-01-14",23.05,23.79,23.0,23.53,77200.0],["2015-01-15",23.47,23.47,22.4,22.52,130200.0],["2015-01-16",22.44,23.0,22.34,22.95,127600.0],["2015-01-20",22.94,22.94,22.25,22.37,108200.0],["2015-01-21",22.33,22.33,21.08,21.62,194600.0],["2015-01-22",21.68,22.89,21.44,22.35,190300.0],["2015-01-23",22.33,22.98,22.2,22.54,158500.0],["2015-01-26",22.6,23.35,22.31,23.18,149800.0],["2015-01-27",22.92,23.24,22.57,22.79,139700.0],["2015-01-28",22.83,23.38,22.47,22.9,253800.0],["2015-01-29",20.25,24.24,18.14,23.32,1294500.0],["2015-01-30",23.02,23.31,21.36,22.38,496000.0],["2015-02-02",22.35,23.21,22.06,22.8,209700.0],["2015-02-03",22.94,23.37,22.64,23.0,219700.0],["2015-02-04",22.87,23.47,22.73,23.23,137900.0],["2015-02-05",23.24,23.49,22.68,22.8,139400.0],["2015-02-06",22.74,23.39,22.43,23.12,211800.0],["2015-02-09",22.93,23.1,22.5,22.61,168700.0],["2015-02-10",22.87,23.17,22.28,22.62,155900.0],["2015-02-11",22.5,23.14,22.5,22.91,163100.0],["2015-02-12",23.01,23.1,22.43,22.58,110200.0],["2015-02-13",22.63,22.97,22.28,22.45,121100.0],["2015-02-17",22.55,23.01,22.52,22.92,304400.0],["2015-02-18",22.92,22.94,21.86,21.88,210700.0],["2015-02-19",21.92,22.41,21.59,21.71,209400.0],["2015-02-20",21.61,21.95,20.61,21.33,343800.0],["2015-02-23",21.31,23.18,21.31,22.9,299500.0],["2015-02-24",23.03,23.04,22.32,22.57,194900.0],["2015-02-25",22.53,23.19,22.53,23.13,209500.0],["2015-02-26",23.17,23.48,22.99,23.39,117400.0],["2015-02-27",23.33,23.44,22.56,22.72,118100.0],["2015-03-02",22.7,23.9,22.52,23.86,176800.0],["2015-03-03",23.76,23.76,22.61,22.85,152900.0],["2015-03-04",22.6,23.3,22.4,22.79,111200.0],["2015-03-05",22.85,23.23,22.63,23.08,122300.0],["2015-03-06",22.94,23.55,22.94,23.15,143000.0],["2015-03-09",23.23,23.64,23.01,23.6,172300.0],["2015-03-10",23.33,23.74,23.33,23.62,113400.0],["2015-03-11",23.56,23.72,23.21,23.65,95100.0],["2015-03-12",23.76,24.19,23.65,24.13,126600.0],["2015-03-13",24.08,24.19,23.32,23.68,67500.0],["2015-03-16",23.88,24.28,23.72,24.18,119600.0],["2015-03-17",24.01,24.01,23.75,23.95,122600.0],["2015-03-18",23.85,23.93,23.04,23.41,70900.0],["2015-03-19",23.32,23.79,23.19,23.67,68000.0],["2015-03-20",23.76,23.84,23.22,23.38,134700.0],["2015-03-23",23.25,23.65,22.74,23.32,81200.0],["2015-03-24",23.23,23.7,23.12,23.66,61800.0],["2015-03-25",23.67,23.67,22.85,23.19,74300.0],["2015-03-26",23.06,23.46,22.91,23.1,71600.0],["2015-03-27",23.11,24.01,23.11,23.94,114000.0],["2015-03-30",23.99,24.12,23.22,24.04,93800.0],["2015-03-31",23.95,24.32,23.75,24.22,110600.0],["2015-04-01",24.15,24.15,23.42,24.06,95000.0],["2015-04-02",24.0,24.36,23.81,24.19,63400.0],["2015-04-06",24.03,24.35,23.37,23.67,81400.0],["2015-04-07",23.68,24.76,23.63,24.74,120200.0],["2015-04-08",24.74,25.07,24.15,25.05,94600.0],["2015-04-09",25.0,25.19,24.74,25.16,82900.0],["2015-04-10",25.35,25.35,24.69,24.77,96900.0],["2015-04-13",24.76,25.08,24.4,24.67,75300.0],["2015-04-14",24.58,24.74,24.4,24.73,63500.0],["2015-04-15",24.77,25.0,24.54,24.94,64200.0],["2015-04-16",24.95,24.97,24.37,24.5,102900.0],["2015-04-17",24.3,24.75,23.82,24.15,117800.0],["2015-04-20",24.38,24.66,24.12,24.51,76700.0],["2015-04-21",24.61,24.77,24.25,24.69,95100.0],["2015-04-22",24.63,24.98,24.11,24.11,112300.0],["2015-04-23",24.25,25.25,23.91,25.18,205700.0],["2015-04-24",25.34,25.93,24.86,25.79,226400.0],["2015-04-27",25.79,25.79,24.68,25.07,418700.0],["2015-04-28",24.0,24.48,22.5,22.51,561900.0],["2015-04-29",22.3,23.5,21.86,21.86,474300.0],["2015-04-30",21.75,22.27,21.45,21.47,296100.0],["2015-05-01",21.5,21.85,21.09,21.34,214500.0],["2015-05-04",21.39,21.5,20.85,20.88,269300.0],["2015-05-05",20.89,21.04,19.78,20.68,310200.0],["2015-05-06",20.7,21.79,20.63,21.61,269700.0],["2015-05-07",21.55,21.96,21.27,21.75,212700.0],["2015-05-08",21.95,22.39,21.46,21.9,169000.0],["2015-05-11",22.01,22.55,22.01,22.13,125200.0],["2015-05-12",22.08,22.41,21.53,22.17,194600.0],["2015-05-13",22.15,22.37,21.96,21.98,133100.0],["2015-05-14",22.02,22.13,21.54,21.71,152300.0],["2015-05-15",21.74,22.37,21.74,22.37,134900.0],["2015-05-18",22.35,22.89,22.04,22.84,174600.0],["2015-05-19",22.71,22.93,22.21,22.26,110500.0],["2015-05-20",22.34,22.48,21.59,22.18,117300.0],["2015-05-21",22.1,22.24,21.77,21.87,109000.0],["2015-05-22",21.87,22.05,21.46,21.6,107100.0],["2015-05-26",21.51,21.77,21.15,21.51,102400.0],["2015-05-27",21.59,21.92,21.43,21.82,99800.0],["2015-05-28",21.76,21.89,21.5,21.71,65900.0],["2015-05-29",21.7,21.94,21.34,21.63,105400.0],["2015-06-01",21.74,22.04,21.34,21.61,85900.0],["2015-06-02",21.46,22.18,21.46,21.91,99400.0],["2015-06-03",21.99,22.29,21.78,22.15,68600.0],["2015-06-04",21.97,22.13,21.47,21.68,81900.0],["2015-06-05",21.69,22.07,21.5,21.99,99600.0],["2015-06-08",22.04,22.7,22.0,22.57,107300.0],["2015-06-09",22.51,22.57,21.98,22.02,166600.0],["2015-06-10",22.17,22.52,22.08,22.2,139700.0],["2015-06-11",22.28,22.29,21.61,21.95,112200.0],["2015-06-12",21.89,22.11,21.63,21.72,110500.0],["2015-06-15",21.6,21.6,21.04,21.4,154000.0],["2015-06-16",21.33,21.55,21.05,21.14,114800.0],["2015-06-17",21.13,21.3,20.58,20.74,117800.0],["2015-06-18",20.81,21.11,20.63,21.05,130300.0],["2015-06-19",21.12,21.53,20.8,21.35,120000.0],["2015-06-22",21.52,21.85,21.46,21.5,63200.0],["2015-06-23",21.43,21.76,20.95,21.67,131400.0],["2015-06-24",21.69,22.11,21.62,22.03,114400.0],["2015-06-25",22.06,22.37,21.98,22.22,128500.0],["2015-06-26",22.22,22.47,22.05,22.22,122100.0],["2015-06-29",22.17,22.65,21.88,22.02,119400.0],["2015-06-30",22.14,22.58,22.02,22.54,96300.0],["2015-07-01",22.7,22.93,21.98,22.6,81900.0],["2015-07-02",22.58,22.67,21.58,21.88,94500.0],["2015-07-06",21.76,22.12,21.54,21.69,99100.0],["2015-07-07",21.68,21.88,21.13,21.74,87400.0],["2015-07-08",21.54,21.78,21.18,21.72,50000.0],["2015-07-09",21.98,22.27,21.76,22.16,80300.0],["2015-07-10",22.43,22.69,22.26,22.48,52500.0],["2015-07-13",22.49,22.93,22.49,22.57,76400.0],["2015-07-14",22.59,22.66,22.35,22.47,79600.0],["2015-07-15",22.47,22.55,22.28,22.34,54100.0],["2015-07-16",22.53,23.18,22.45,23.08,109500.0],["2015-07-17",23.17,23.53,23.15,23.18,76100.0],["2015-07-20",23.18,23.18,22.69,22.7,106800.0],["2015-07-21",22.76,23.19,22.66,22.95,104400.0],["2015-07-22",22.85,23.0,22.75,22.98,56000.0],["2015-07-23",22.98,23.0,22.43,22.74,90500.0],["2015-07-24",22.9,23.07,21.84,22.03,133700.0],["2015-07-27",21.94,21.98,21.23,21.41,86800.0],["2015-07-28",21.48,21.48,20.85,20.95,112000.0],["2015-07-29",20.95,21.12,20.53,20.98,75800.0],["2015-07-30",20.95,21.28,20.75,20.9,83100.0],["2015-07-31",20.91,21.19,20.9,21.16,65100.0],["2015-08-03",21.08,21.35,20.74,21.13,95400.0],["2015-08-04",21.1,21.83,21.09,21.36,100000.0],["2015-08-05",21.7,22.39,21.7,22.13,147800.0],["2015-08-06",22.1,22.4,21.81,21.85,148400.0],["2015-08-07",21.5,24.0,21.5,23.24,390400.0],["2015-08-10",23.27,23.74,21.79,21.93,244500.0],["2015-08-11",21.88,22.15,21.13,21.35,140900.0],["2015-08-12",21.2,21.25,20.69,21.23,144300.0],["2015-08-13",21.26,21.5,21.05,21.23,88300.0],["2015-08-14",21.19,21.41,20.84,21.3,72500.0],["2015-08-17",21.3,21.72,20.94,21.61,85400.0],["2015-08-18",21.59,21.94,21.39,21.86,137200.0],["2015-08-19",21.77,21.96,21.4,21.81,76000.0],["2015-08-20",21.67,21.75,21.27,21.28,103100.0],["2015-08-21",20.88,21.26,20.61,20.82,167400.0],["2015-08-24",20.0,20.28,19.95,19.98,191100.0],["2015-08-25",20.52,20.52,19.7,19.85,148000.0],["2015-08-26",20.29,20.64,19.57,19.98,101200.0],["2015-08-27",20.21,20.58,19.63,20.42,129900.0],["2015-08-28",20.37,20.49,19.75,20.14,191200.0],["2015-08-31",20.05,20.28,19.57,19.65,122900.0],["2015-09-01",19.35,19.72,19.12,19.19,85000.0],["2015-09-02",19.37,19.69,19.14,19.62,89900.0],["2015-09-03",19.6,19.84,19.39,19.53,58300.0],["2015-09-04",19.35,19.68,19.29,19.52,79700.0],["2015-09-08",19.76,20.06,19.58,19.93,90100.0],["2015-09-09",20.06,20.32,19.88,19.9,70200.0],["2015-09-10",19.85,20.09,19.79,19.95,77300.0],["2015-09-11",19.85,20.0,19.33,19.71,132400.0],["2015-09-14",19.71,19.71,19.37,19.49,64900.0],["2015-09-15",19.56,19.9,19.41,19.79,98300.0],["2015-09-16",19.79,19.91,19.34,19.48,67000.0],["2015-09-17",19.5,19.86,19.45,19.71,105800.0],["2015-09-18",19.37,19.76,19.37,19.58,86900.0],["2015-09-21",19.66,19.81,19.07,19.1,137900.0],["2015-09-22",18.9,19.4,18.55,18.8,162800.0],["2015-09-23",18.8,19.01,18.67,18.72,75200.0],["2015-09-24",18.37,18.83,18.23,18.35,394000.0],["2015-09-25",18.55,18.77,17.7,17.86,207300.0],["2015-09-28",17.74,17.89,16.98,17.43,225700.0],["2015-09-29",17.5,17.62,17.32,17.47,138900.0],["2015-09-30",17.61,17.66,17.13,17.16,80500.0],["2015-10-01",17.16,17.36,16.61,17.01,88400.0],["2015-10-02",16.87,17.1,16.52,17.09,138900.0],["2015-10-05",17.19,17.47,16.77,17.42,161700.0],["2015-10-06",17.42,17.55,16.77,17.04,100800.0],["2015-10-07",17.13,17.62,17.1,17.24,103100.0],["2015-10-08",17.13,17.67,17.05,17.23,254400.0],["2015-10-09",17.28,17.57,17.06,17.33,198300.0],["2015-10-12",17.35,17.61,16.97,17.2,114200.0],["2015-10-13",17.14,17.62,16.66,16.78,177800.0],["2015-10-14",16.8,17.08,16.44,16.74,188400.0],["2015-10-15",16.73,17.2,16.55,17.11,238200.0],["2015-10-16",17.19,17.36,16.78,17.17,75300.0],["2015-10-19",17.06,17.2,16.8,17.04,105600.0],["2015-10-20",16.98,17.45,16.88,17.09,117200.0],["2015-10-21",17.21,17.43,16.16,16.39,159800.0],["2015-10-22",16.56,16.75,16.25,16.41,104900.0],["2015-10-23",16.71,16.73,16.06,16.28,135800.0],["2015-10-26",16.32,16.32,14.85,15.92,229800.0],["2015-10-27",15.92,15.93,15.48,15.75,208300.0],["2015-10-28",15.75,16.44,15.33,16.44,96000.0],["2015-10-29",16.39,16.39,15.58,15.7,82400.0],["2015-10-30",15.67,15.89,15.4,15.66,76300.0],["2015-11-02",15.65,16.33,15.46,16.23,110300.0],["2015-11-03",16.21,16.63,16.19,16.37,158400.0],["2015-11-04",16.39,16.69,16.17,16.65,179200.0],["2015-11-05",16.68,17.26,16.48,17.15,211200.0],["2015-11-06",17.07,17.71,17.03,17.66,236000.0],["2015-11-09",17.66,17.67,16.07,17.0,399400.0],["2015-11-10",13.83,14.75,13.74,14.07,842700.0],["2015-11-11",14.06,14.21,13.81,14.01,357900.0],["2015-11-12",13.93,14.17,13.76,13.83,264200.0],["2015-11-13",13.76,13.98,13.57,13.58,248700.0],["2015-11-16",13.52,13.53,13.18,13.2,193700.0],["2015-11-17",13.52,13.52,12.81,12.85,236100.0],["2015-11-18",12.98,13.08,12.69,12.9,188400.0],["2015-11-19",12.93,13.01,12.71,12.8,135700.0],["2015-11-20",12.92,13.2,12.6,12.76,102000.0],["2015-11-23",12.73,13.17,12.65,13.08,130800.0],["2015-11-24",13.02,13.38,12.89,13.27,85000.0],["2015-11-25",13.29,13.42,13.21,13.22,97200.0],["2015-11-27",13.22,13.68,13.14,13.56,88100.0],["2015-11-30",13.55,13.6,13.11,13.16,127200.0],["2015-12-01",13.22,13.34,13.03,13.09,111100.0],["2015-12-02",13.11,13.35,13.08,13.24,73400.0],["2015-12-03",13.25,13.57,12.81,12.93,146500.0],["2015-12-04",12.93,13.23,12.88,13.06,78900.0],["2015-12-07",13.13,13.13,12.69,12.76,103000.0],["2015-12-08",12.67,13.01,12.55,12.73,100100.0],["2015-12-09",12.64,12.99,12.51,12.62,62700.0],["2015-12-10",12.6,12.97,12.6,12.84,80400.0],["2015-12-11",12.61,12.82,12.28,12.32,80300.0],["2015-12-14",12.28,12.43,11.98,12.04,112500.0],["2015-12-15",12.13,12.9,12.13,12.76,127200.0],["2015-12-16",12.85,13.0,12.46,12.51,119900.0],["2015-12-17",12.61,12.86,12.15,12.25,144600.0],["2015-12-18",12.18,12.39,11.99,12.05,175700.0],["2015-12-21",12.08,12.28,11.86,12.26,95900.0],["2015-12-22",12.19,12.56,12.02,12.41,93900.0],["2015-12-23",12.33,12.5,12.26,12.41,113400.0],["2015-12-24",12.42,12.75,12.19,12.64,74600.0],["2015-12-28",12.6,12.74,12.28,12.33,95700.0],["2015-12-29",12.38,12.83,12.18,12.39,86200.0],["2015-12-30",12.5,12.5,11.97,12.11,151600.0],["2015-12-31",12.06,12.45,11.9,12.28,170300.0],["2016-01-04",12.12,12.28,11.68,11.95,109400.0],["2016-01-05",12.07,12.18,11.84,12.12,125100.0],["2016-01-06",11.94,12.11,11.87,12.01,78700.0],["2016-01-07",11.76,11.94,11.42,11.6,200900.0],["2016-01-08",11.61,11.92,11.19,11.3,132700.0],["2016-01-11",11.32,11.41,10.61,10.77,205500.0],["2016-01-12",10.9,11.15,10.66,10.89,122000.0],["2016-01-13",10.93,10.95,10.32,10.47,135100.0],["2016-01-14",10.53,10.98,10.37,10.86,122000.0],["2016-01-15",10.54,10.6,10.29,10.57,115100.0],["2016-01-19",10.69,10.75,10.19,10.38,101700.0],["2016-01-20",10.19,10.65,10.03,10.54,121900.0],["2016-01-21",10.53,10.79,10.26,10.57,75600.0],["2016-01-22",10.71,11.23,10.71,11.23,131400.0],["2016-01-25",11.16,11.61,10.6,10.76,111500.0],["2016-01-26",10.84,11.35,10.72,11.28,72800.0],["2016-01-27",11.18,11.18,10.69,10.76,135800.0],["2016-01-28",10.93,11.16,10.64,10.76,129600.0],["2016-01-29",10.91,12.18,10.91,11.86,154800.0],["2016-02-01",11.79,12.49,11.2,11.36,105400.0],["2016-02-02",11.16,11.16,10.65,10.72,149400.0],["2016-02-03",10.79,10.79,10.25,10.49,144400.0],["2016-02-04",10.35,10.9,10.35,10.86,179200.0],["2016-02-05",10.79,10.88,10.41,10.76,156500.0],["2016-02-08",10.54,11.07,10.47,10.98,133200.0],["2016-02-09",10.85,11.07,10.25,10.36,153100.0],["2016-02-10",10.47,13.47,10.4,13.05,618300.0],["2016-02-11",12.61,13.34,12.34,12.93,211600.0],["2016-02-12",13.09,13.79,13.06,13.53,164100.0],["2016-02-16",13.56,14.24,13.32,13.95,190600.0],["2016-02-17",14.0,14.35,13.77,14.19,154800.0],["2016-02-18",14.24,14.51,13.7,14.01,134000.0],["2016-02-19",13.93,14.25,13.78,14.07,99400.0],["2016-02-22",14.32,14.56,13.96,14.32,183300.0],["2016-02-23",14.27,14.41,13.98,14.07,135700.0],["2016-02-24",13.94,14.82,13.74,14.57,108500.0],["2016-02-25",14.58,14.59,14.25,14.46,54500.0],["2016-02-26",14.71,14.71,14.11,14.35,52400.0],["2016-02-29",14.29,14.7,14.2,14.6,141400.0],["2016-03-01",14.75,15.4,14.57,15.25,165700.0],["2016-03-02",15.19,15.65,14.62,14.78,96900.0],["2016-03-03",14.69,14.9,14.41,14.84,93400.0],["2016-03-04",14.78,15.21,14.52,15.02,97500.0],["2016-03-07",14.99,15.2,14.8,14.93,95300.0],["2016-03-08",14.87,14.89,14.47,14.6,98900.0],["2016-03-09",14.63,14.88,14.32,14.87,89800.0],["2016-03-10",14.76,14.98,14.3,14.56,62500.0],["2016-03-11",14.68,14.99,14.58,14.91,46800.0],["2016-03-14",14.92,14.92,14.65,14.79,42400.0],["2016-03-15",14.76,14.89,14.39,14.54,46600.0],["2016-03-16",14.39,15.2,14.39,14.99,117700.0],["2016-03-17",14.99,15.44,14.88,15.22,85400.0],["2016-03-18",15.3,15.35,14.82,14.91,144100.0],["2016-03-21",14.93,15.04,14.57,14.76,61200.0],["2016-03-22",14.61,14.75,14.34,14.49,75400.0],["2016-03-23",14.38,14.56,14.1,14.28,46200.0],["2016-03-24",14.19,14.48,14.02,14.41,30000.0],["2016-03-28",14.48,14.55,14.28,14.35,19900.0],["2016-03-29",14.27,15.12,14.27,14.79,56700.0],["2016-03-30",14.85,14.96,14.52,14.79,34200.0],["2016-03-31",14.82,14.88,14.31,14.38,75400.0],["2016-04-01",14.44,14.88,14.36,14.86,47800.0],["2016-04-04",14.9,15.13,14.67,14.75,124500.0],["2016-04-05",14.72,15.03,14.53,14.56,42000.0],["2016-04-06",14.56,14.83,14.52,14.73,37600.0],["2016-04-07",14.59,14.77,14.24,14.3,52400.0],["2016-04-08",14.41,14.57,14.23,14.33,37600.0],["2016-04-11",14.5,15.01,14.48,14.6,152600.0],["2016-04-12",14.78,15.09,14.52,14.84,57600.0],["2016-04-13",14.91,15.49,14.91,15.43,86200.0],["2016-04-14",15.36,15.58,15.14,15.17,33000.0],["2016-04-15",15.09,15.46,15.09,15.4,40700.0],["2016-04-18",15.37,15.55,15.16,15.44,39300.0],["2016-04-19",15.41,15.63,15.2,15.25,38600.0],["2016-04-20",15.21,15.6,15.2,15.55,34600.0],["2016-04-21",15.6,15.72,15.11,15.11,52200.0],["2016-04-22",15.18,15.47,15.12,15.32,29700.0],["2016-04-25",15.31,15.42,15.11,15.24,45300.0],["2016-04-26",15.29,15.55,15.0,15.47,32400.0],["2016-04-27",15.55,15.65,15.29,15.65,39600.0],["2016-04-28",15.56,16.0,14.96,14.97,64600.0],["2016-04-29",14.97,14.97,14.5,14.59,70200.0],["2016-05-02",14.58,15.43,14.58,15.27,57100.0],["2016-05-03",15.15,15.46,14.15,14.49,129000.0],["2016-05-04",14.7,15.54,13.79,15.28,222300.0],["2016-05-05",15.42,15.42,14.68,15.3,81000.0],["2016-05-06",15.16,15.39,14.82,14.92,64300.0],["2016-05-09",14.87,15.2,14.87,15.01,49300.0],["2016-05-10",15.04,15.37,14.97,15.21,28300.0],["2016-05-11",15.09,15.36,14.78,15.01,147800.0],["2016-05-12",15.1,15.27,14.36,14.61,118400.0],["2016-05-13",14.41,15.12,14.17,14.7,145300.0],["2016-05-16",14.69,15.96,14.35,15.38,1148100.0],["2016-05-17",15.4,15.83,15.07,15.2,111300.0],["2016-05-18",15.13,15.78,15.13,15.62,88600.0],["2016-05-19",15.47,15.91,15.36,15.76,93300.0],["2016-05-20",15.81,16.62,15.68,16.27,177400.0],["2016-05-23",16.31,16.79,16.04,16.56,95900.0],["2016-05-24",16.67,17.31,16.67,16.99,148900.0],["2016-05-25",17.08,17.2,16.75,16.87,77700.0],["2016-05-26",17.49,17.49,16.91,16.97,103000.0],["2016-05-27",16.94,17.31,16.87,17.0,150900.0],["2016-05-31",17.06,17.23,16.95,17.05,120800.0],["2016-06-01",16.97,17.15,16.79,17.1,122800.0],["2016-06-02",17.08,17.93,16.96,17.65,173100.0],["2016-06-03",17.58,17.92,17.06,17.37,82100.0],["2016-06-06",17.38,17.78,17.31,17.68,71900.0],["2016-06-07",17.7,17.78,17.37,17.64,83900.0],["2016-06-08",17.71,17.84,17.5,17.66,70300.0],["2016-06-09",17.65,17.89,17.17,17.66,82200.0],["2016-06-10",17.4,17.58,17.12,17.37,90300.0],["2016-06-13",17.19,17.58,16.95,17.0,99800.0],["2016-06-14",16.95,17.25,16.51,16.63,128000.0],["2016-06-15",16.63,16.95,16.5,16.56,161700.0],["2016-06-16",16.5,16.58,16.19,16.32,105900.0],["2016-06-17",16.27,16.91,16.16,16.84,160500.0],["2016-06-20",17.13,17.55,16.92,17.13,90500.0],["2016-06-21",17.18,17.18,16.53,16.78,100300.0],["2016-06-22",16.84,16.9,16.52,16.67,65800.0],["2016-06-23",16.76,17.36,16.6,16.99,76200.0],["2016-06-24",16.21,16.62,16.04,16.18,292800.0],["2016-06-27",15.95,16.18,15.29,15.57,144500.0],["2016-06-28",15.63,16.01,15.57,15.59,96400.0],["2016-06-29",15.64,16.09,15.35,15.9,89700.0],["2016-06-30",15.88,16.11,15.66,16.11,106000.0],["2016-07-01",16.01,16.27,15.97,16.1,34800.0],["2016-07-05",15.96,16.53,15.77,16.1,31700.0],["2016-07-06",16.0,16.35,15.76,16.32,44100.0],["2016-07-07",16.32,16.34,15.97,16.25,52800.0],["2016-07-08",16.42,16.81,16.42,16.61,77200.0],["2016-07-11",16.69,17.05,16.63,16.96,65200.0],["2016-07-12",17.07,17.36,17.01,17.18,67600.0],["2016-07-13",17.25,17.29,17.07,17.18,68500.0],["2016-07-14",17.3,17.3,16.74,16.92,69400.0],["2016-07-15",17.06,17.09,16.8,16.87,47800.0],["2016-07-18",16.89,16.89,16.4,16.57,64000.0],["2016-07-19",16.49,16.58,16.2,16.49,60600.0],["2016-07-20",16.76,17.05,16.67,16.83,107100.0],["2016-07-21",16.88,17.05,16.49,16.79,111600.0],["2016-07-22",16.88,16.98,16.62,16.8,44600.0],["2016-07-25",16.78,16.82,16.57,16.68,50000.0],["2016-07-26",16.65,16.78,16.59,16.65,36700.0],["2016-07-27",16.66,16.72,16.51,16.63,41100.0],["2016-07-28",16.55,16.7,16.42,16.49,83900.0],["2016-07-29",16.48,16.51,16.13,16.3,158800.0],["2016-08-01",16.32,16.52,15.88,16.4,90700.0],["2016-08-02",16.41,16.52,16.23,16.48,71000.0],["2016-08-03",16.41,16.54,16.1,16.44,77800.0],["2016-08-04",16.36,16.4,15.95,16.19,149500.0],["2016-08-05",14.71,16.43,14.31,16.06,356100.0],["2016-08-08",16.01,16.3,15.8,15.96,72100.0],["2016-08-09",15.99,16.35,15.99,16.07,111300.0],["2016-08-10",16.09,16.46,16.02,16.14,54500.0],["2016-08-11",16.27,16.41,16.04,16.09,44100.0],["2016-08-12",16.01,16.14,15.99,16.02,35300.0],["2016-08-15",16.04,16.3,16.01,16.13,44500.0],["2016-08-16",16.15,16.15,15.58,15.59,122400.0],["2016-08-17",15.59,15.59,15.22,15.45,70200.0],["2016-08-18",15.41,15.55,15.29,15.53,34700.0],["2016-08-19",15.5,15.6,15.25,15.49,57300.0],["2016-08-22",15.51,15.55,15.21,15.41,32800.0],["2016-08-23",15.42,15.74,15.34,15.49,38800.0],["2016-08-24",15.37,15.68,15.37,15.54,33800.0],["2016-08-25",15.5,15.51,15.4,15.44,35100.0],["2016-08-26",15.44,15.57,15.25,15.43,43300.0],["2016-08-29",15.41,15.7,15.36,15.54,61500.0],["2016-08-30",15.5,15.96,15.49,15.63,129300.0],["2016-08-31",15.63,15.63,15.23,15.41,81400.0],["2016-09-01",15.42,15.49,15.18,15.45,63200.0],["2016-09-02",15.48,15.53,15.15,15.35,30900.0],["2016-09-06",15.42,15.5,15.22,15.4,49100.0],["2016-09-07",15.35,15.55,15.35,15.51,62100.0],["2016-09-08",15.52,15.57,15.18,15.24,39500.0],["2016-09-09",15.1,15.2,14.8,14.81,45800.0],["2016-09-12",14.8,14.96,14.79,14.92,36100.0],["2016-09-13",14.8,14.81,14.38,14.59,57800.0],["2016-09-14",14.55,14.78,14.38,14.48,48500.0],["2016-09-15",14.43,15.02,14.34,15.02,42500.0],["2016-09-16",15.05,15.46,14.94,15.35,111000.0],["2016-09-19",15.3,15.59,15.25,15.37,101500.0],["2016-09-20",15.29,15.47,15.17,15.37,27800.0],["2016-09-21",15.39,15.48,15.29,15.45,39600.0],["2016-09-22",15.46,15.68,15.43,15.62,41300.0],["2016-09-23",15.66,15.68,15.44,15.48,30700.0],["2016-09-26",15.41,15.49,15.23,15.25,29500.0],["2016-09-27",15.22,15.36,15.14,15.18,31100.0],["2016-09-28",15.3,15.48,15.2,15.47,27900.0],["2016-09-29",15.53,15.53,15.14,15.15,33700.0],["2016-09-30",15.11,15.47,15.11,15.32,62300.0],["2016-10-03",15.2,15.63,15.2,15.58,147400.0],["2016-10-04",15.59,15.85,15.55,15.68,29800.0],["2016-10-05",15.68,15.9,15.62,15.64,46200.0],["2016-10-06",15.63,15.64,15.23,15.28,35100.0],["2016-10-07",15.35,15.35,14.97,15.02,47300.0],["2016-10-10",15.07,15.25,14.98,15.12,35100.0],["2016-10-11",15.11,15.11,14.71,14.75,40500.0],["2016-10-12",14.8,15.08,14.75,14.98,23800.0],["2016-10-13",14.91,14.91,14.69,14.76,28700.0],["2016-10-14",14.86,14.86,14.75,14.76,19100.0],["2016-10-17",14.75,14.85,14.7,14.85,31000.0],["2016-10-18",14.9,15.0,14.85,14.85,25200.0],["2016-10-19",14.85,14.93,14.75,14.75,22000.0],["2016-10-20",14.75,14.85,14.75,14.8,32300.0],["2016-10-21",14.75,14.75,14.35,14.45,47200.0],["2016-10-24",14.5,14.7,14.5,14.55,22900.0],["2016-10-25",14.45,14.8,14.2,14.75,102700.0],["2016-10-26",14.8,15.03,14.65,14.7,53600.0],["2016-10-27",14.85,14.85,14.6,14.7,25800.0],["2016-10-28",14.6,15.05,14.6,14.8,34800.0],["2016-10-31",14.85,15.0,14.6,14.65,20800.0],["2016-11-01",14.6,14.65,13.8,13.85,54600.0],["2016-11-02",13.9,14.25,13.9,14.05,54200.0],["2016-11-03",14.05,14.05,13.05,13.1,68400.0],["2016-11-04",13.5,15.85,13.5,15.6,188200.0],["2016-11-07",16.05,16.75,16.05,16.1,158900.0],["2016-11-08",16.1,16.6,15.5,15.95,56300.0],["2016-11-09",15.9,16.5,15.3,16.1,106200.0],["2016-11-10",16.35,16.55,15.8,16.5,72800.0],["2016-11-11",16.6,17.7,16.35,17.35,142900.0],["2016-11-14",17.5,17.7,17.0,17.2,56400.0],["2016-11-15",17.15,17.4,17.05,17.2,43800.0],["2016-11-16",17.05,17.75,16.95,17.55,50800.0],["2016-11-17",17.55,17.95,17.55,17.7,28200.0],["2016-11-18",17.7,17.95,17.47,17.75,56200.0],["2016-11-21",17.7,18.05,17.55,17.7,57900.0],["2016-11-22",17.65,18.0,17.65,17.85,57900.0],["2016-11-23",17.7,17.95,17.55,17.55,47600.0],["2016-11-25",17.65,17.95,17.6,17.95,24900.0],["2016-11-28",18.1,18.2,17.7,17.7,60300.0],["2016-11-29",17.85,18.1,17.55,17.6,40700.0],["2016-11-30",17.65,17.7,16.8,16.95,50900.0],["2016-12-01",17.0,17.1,16.3,16.5,44200.0],["2016-12-02",16.45,16.85,16.45,16.65,26500.0],["2016-12-05",16.9,17.3,16.6,17.3,46000.0],["2016-12-06",17.15,17.45,17.1,17.3,33100.0],["2016-12-07",17.35,17.35,16.85,16.95,48500.0],["2016-12-08",17.0,17.35,16.95,17.2,58700.0],["2016-12-09",17.35,17.35,16.95,17.0,40300.0],["2016-12-12",17.0,17.0,16.5,16.75,35300.0],["2016-12-13",16.8,17.75,16.7,17.65,101400.0],["2016-12-14",17.8,18.25,17.55,17.65,63600.0],["2016-12-15",17.7,18.1,17.55,17.85,56900.0],["2016-12-16",18.0,18.25,17.85,17.95,114100.0],["2016-12-19",18.2,19.0,17.8,18.75,106800.0],["2016-12-20",18.9,19.7,18.81,19.1,126900.0],["2016-12-21",19.15,19.17,17.95,18.2,60600.0],["2016-12-22",18.35,18.85,17.8,17.8,23800.0],["2016-12-23",17.85,17.9,17.4,17.55,23800.0],["2016-12-27",17.45,18.0,17.45,17.8,20500.0],["2016-12-28",17.8,17.8,17.45,17.45,25200.0],["2016-12-29",17.55,17.8,17.35,17.4,22800.0],["2016-12-30",17.45,17.6,17.25,17.5,30900.0],["2017-01-03",17.75,17.99,17.45,17.7,47600.0],["2017-01-04",17.8,17.9,17.5,17.8,32700.0],["2017-01-05",17.8,17.85,17.45,17.45,48500.0],["2017-01-06",17.45,17.5,17.0,17.05,27600.0],["2017-01-09",17.1,17.3,16.8,16.95,44100.0],["2017-01-10",17.0,17.2,16.85,17.05,48800.0],["2017-01-11",17.1,17.2,17.0,17.15,27300.0],["2017-01-12",17.0,17.1,16.6,16.7,46900.0],["2017-01-13",16.65,17.2,16.58,17.05,29900.0],["2017-01-17",16.9,17.05,16.75,16.8,29600.0],["2017-01-18",16.8,16.89,16.35,16.5,147600.0],["2017-01-19",16.45,16.5,16.05,16.15,45300.0],["2017-01-20",16.2,16.45,16.1,16.25,30200.0],["2017-01-23",16.25,16.25,15.75,15.8,56400.0],["2017-01-24",15.6,16.35,15.6,16.3,50300.0],["2017-01-25",16.38,16.4,16.1,16.3,81400.0],["2017-01-26",16.45,16.55,16.2,16.45,30500.0],["2017-01-27",16.4,17.2,16.3,17.05,79300.0],["2017-01-30",16.75,16.85,16.4,16.6,46100.0],["2017-01-31",16.55,16.85,16.4,16.6,93200.0],["2017-02-01",18.9,20.5,17.1,17.5,1067300.0],["2017-02-02",17.5,17.5,16.75,16.9,184900.0],["2017-02-03",17.0,17.1,16.5,16.8,145100.0],["2017-02-06",16.8,16.85,15.95,16.1,3003400.0],["2017-02-07",16.15,17.05,16.15,17.0,330400.0],["2017-02-08",17.1,17.3,16.7,17.2,98800.0],["2017-02-09",17.3,17.8,17.1,17.65,157400.0],["2017-02-10",17.7,17.95,17.6,17.85,58400.0],["2017-02-13",18.0,18.3,17.9,18.0,85900.0],["2017-02-14",18.0,18.45,17.9,18.4,90300.0],["2017-02-15",18.3,18.6,18.3,18.4,59000.0],["2017-02-16",18.4,18.6,18.3,18.5,90800.0],["2017-02-17",18.55,18.8,18.3,18.6,106900.0],["2017-02-21",18.6,18.7,18.2,18.25,140500.0],["2017-02-22",18.25,18.4,18.1,18.2,178000.0],["2017-02-23",18.2,18.2,17.7,18.0,164700.0],["2017-02-24",17.85,18.23,17.7,18.15,122300.0],["2017-02-27",18.15,18.5,17.98,18.35,110600.0],["2017-02-28",18.35,18.5,18.25,18.45,79300.0],["2017-03-01",18.75,19.0,18.25,18.35,98300.0],["2017-03-02",18.45,18.6,18.25,18.4,85900.0],["2017-03-03",18.5,18.5,17.85,18.0,67700.0],["2017-03-06",17.9,17.9,16.65,17.6,47000.0],["2017-03-07",17.5,18.0,16.75,17.7,62400.0],["2017-03-08",17.7,18.05,17.5,17.55,35500.0],["2017-03-09",17.55,17.7,17.25,17.4,40400.0],["2017-03-10",17.55,17.55,17.2,17.4,55100.0],["2017-03-13",17.45,17.6,17.15,17.25,27300.0],["2017-03-14",17.2,17.5,17.05,17.35,42700.0],["2017-03-15",17.4,17.65,17.05,17.55,62100.0],["2017-03-16",17.55,17.8,17.45,17.7,45200.0],["2017-03-17",17.7,18.2,17.55,18.05,111800.0],["2017-03-20",18.05,18.17,17.6,18.05,48000.0],["2017-03-21",18.0,18.15,17.5,17.5,46500.0],["2017-03-22",17.45,17.63,16.8,17.05,56100.0],["2017-03-23",17.05,17.35,16.9,16.9,53300.0],["2017-03-24",16.95,17.4,16.9,17.0,33300.0],["2017-03-27",16.8,17.3,16.8,17.15,27700.0],["2017-03-28",17.05,17.4,16.99,17.05,23800.0],["2017-03-29",17.0,17.45,16.85,16.9,58400.0],["2017-03-30",17.0,17.5,16.8,17.1,111800.0],["2017-03-31",17.05,17.6,17.05,17.2,119100.0],["2017-04-03",17.15,17.95,17.05,17.25,47500.0],["2017-04-04",17.2,17.65,17.2,17.6,54500.0],["2017-04-05",17.65,17.86,17.15,17.25,58700.0],["2017-04-06",17.25,17.45,17.15,17.3,38900.0],["2017-04-07",17.25,17.55,17.25,17.4,22300.0],["2017-04-10",17.35,17.8,17.35,17.75,41100.0],["2017-04-11",17.7,18.15,17.7,18.1,47300.0],["2017-04-12",18.05,18.1,17.63,17.8,31800.0],["2017-04-13",17.75,17.95,17.7,17.8,38700.0],["2017-04-17",17.8,17.92,17.55,17.6,79000.0],["2017-04-18",17.6,17.9,17.3,17.5,57200.0],["2017-04-19",17.6,17.7,17.35,17.45,45700.0],["2017-04-20",17.45,17.75,17.4,17.5,44800.0],["2017-04-21",17.5,17.55,17.2,17.3,52800.0],["2017-04-24",17.4,17.75,17.4,17.5,39900.0],["2017-04-25",17.55,17.73,17.4,17.45,45500.0],["2017-04-26",17.4,17.85,17.4,17.5,55500.0],["2017-04-27",17.5,17.7,17.43,17.45,37700.0],["2017-04-28",17.45,17.93,17.2,17.35,304800.0],["2017-05-01",17.4,17.6,17.25,17.45,82200.0],["2017-05-02",17.4,17.55,17.25,17.3,50000.0],["2017-05-03",17.2,17.3,16.8,17.05,61400.0],["2017-05-04",17.05,17.11,15.0,15.4,363100.0],["2017-05-05",14.7,15.7,14.6,15.5,216800.0],["2017-05-08",15.5,15.65,15.15,15.2,138100.0],["2017-05-09",15.25,15.65,15.05,15.2,115500.0],["2017-05-10",15.1,15.8,15.0,15.7,80900.0],["2017-05-11",15.55,15.7,15.0,15.55,71000.0],["2017-05-12",15.45,15.55,15.1,15.4,136200.0],["2017-05-15",15.4,15.6,14.95,15.05,83200.0],["2017-05-16",15.05,15.05,14.75,14.75,80900.0],["2017-05-17",14.6,14.75,14.15,14.15,104900.0],["2017-05-18",14.15,14.8,14.0,14.55,93300.0],["2017-05-19",14.55,14.65,14.2,14.5,82400.0],["2017-05-22",14.45,14.95,14.45,14.75,96800.0],["2017-05-23",14.75,14.8,14.25,14.3,66900.0],["2017-05-24",14.25,14.35,14.1,14.15,52100.0],["2017-05-25",14.2,14.6,13.85,14.3,73400.0],["2017-05-26",14.3,14.6,13.85,14.4,61500.0],["2017-05-30",14.35,14.59,14.05,14.05,150000.0],["2017-05-31",14.1,14.3,13.75,14.05,88700.0],["2017-06-01",14.15,14.55,13.9,14.45,71400.0],["2017-06-02",14.5,14.8,14.3,14.4,103500.0],["2017-06-05",14.3,14.75,14.15,14.55,126500.0],["2017-06-06",14.4,14.65,14.25,14.45,58500.0],["2017-06-07",14.5,14.65,14.2,14.55,86400.0],["2017-06-08",14.5,15.35,14.45,15.05,110600.0],["2017-06-09",15.05,15.3,14.75,14.85,77900.0],["2017-06-12",14.85,15.25,14.65,15.05,101300.0],["2017-06-13",15.05,15.5,14.8,15.4,114700.0],["2017-06-14",15.4,15.4,14.75,15.25,68400.0],["2017-06-15",15.15,15.35,14.85,15.25,64500.0],["2017-06-16",15.1,15.9,14.95,15.75,187000.0],["2017-06-19",15.75,16.55,15.75,16.4,158600.0],["2017-06-20",16.4,17.0,16.0,16.55,341100.0],["2017-06-21",16.55,16.75,16.2,16.45,119800.0],["2017-06-22",16.45,16.75,16.33,16.45,93000.0],["2017-06-23",16.5,16.58,16.0,16.5,559200.0],["2017-06-26",16.5,16.55,16.25,16.3,185900.0],["2017-06-27",16.25,16.4,16.0,16.1,96300.0],["2017-06-28",16.15,16.55,16.0,16.35,73600.0],["2017-06-29",16.4,16.45,16.0,16.25,81100.0],["2017-06-30",16.3,16.4,16.1,16.3,57200.0],["2017-07-03",16.35,16.35,15.65,16.3,80800.0],["2017-07-05",16.2,16.35,15.65,16.15,84100.0],["2017-07-06",16.1,16.1,15.75,15.85,84400.0],["2017-07-07",16.0,16.38,15.73,16.3,98300.0],["2017-07-10",16.15,16.35,15.8,16.0,102400.0],["2017-07-11",15.95,16.0,15.3,15.4,124100.0],["2017-07-12",15.55,15.9,15.28,15.75,86500.0],["2017-07-13",15.7,16.2,15.5,16.15,72500.0],["2017-07-14",16.0,16.45,15.75,16.2,49200.0],["2017-07-17",16.15,16.2,15.7,16.1,134000.0],["2017-07-18",16.75,17.05,15.8,16.95,243900.0],["2017-07-19",16.95,17.35,16.45,17.05,85100.0],["2017-07-20",17.15,17.15,16.5,16.55,164100.0],["2017-07-21",16.15,16.6,16.05,16.2,121100.0],["2017-07-24",15.9,16.65,15.9,16.4,113000.0],["2017-07-25",16.15,16.9,16.1,16.45,114800.0],["2017-07-26",16.0,16.9,16.0,16.85,115400.0],["2017-07-27",16.35,16.9,16.35,16.55,124300.0],["2017-07-28",16.05,16.83,16.05,16.7,126600.0],["2017-07-31",16.35,16.65,16.0,16.0,195400.0],["2017-08-01",15.75,16.75,15.75,16.7,182200.0],["2017-08-02",16.2,16.45,15.5,15.95,274600.0],["2017-08-03",15.0,16.5,15.0,16.45,258700.0],["2017-08-04",14.3,17.9,14.3,17.55,722200.0],["2017-08-07",17.0,18.2,16.55,17.68,280600.0],["2017-08-08",17.15,18.0,16.9,17.6,369100.0],["2017-08-09",17.6,18.75,17.15,18.25,448600.0],["2017-08-10",18.25,19.85,18.0,19.3,692000.0],["2017-08-11",19.4,20.25,18.75,19.5,943200.0],["2017-08-14",19.75,19.75,18.95,19.1,396500.0],["2017-08-15",19.15,19.2,18.6,19.0,365000.0],["2017-08-16",19.05,19.05,18.4,18.5,221800.0],["2017-08-17",18.5,19.15,18.35,19.1,309100.0],["2017-08-18",18.95,19.6,18.75,19.55,338600.0],["2017-08-21",19.6,19.7,18.9,19.45,353700.0],["2017-08-22",19.55,19.7,19.2,19.3,181400.0],["2017-08-23",19.35,19.5,19.05,19.45,112000.0],["2017-08-24",19.6,19.8,19.25,19.6,135000.0],["2017-08-25",19.6,20.9,19.37,20.5,475200.0],["2017-08-28",20.5,21.1,20.05,21.0,213600.0],["2017-08-29",20.9,21.7,20.9,21.4,436000.0],["2017-08-30",21.45,21.9,21.0,21.85,310600.0],["2017-08-31",21.9,22.25,21.55,21.95,300000.0],["2017-09-01",22.1,24.7,22.1,24.6,1504300.0],["2017-09-05",23.65,24.95,23.3,23.8,804100.0],["2017-09-06",24.05,24.85,23.75,24.25,473300.0],["2017-09-07",23.95,24.75,23.6,24.25,561400.0],["2017-09-08",24.05,24.45,23.65,23.85,322300.0],["2017-09-11",23.95,24.4,23.7,24.35,214800.0],["2017-09-12",24.4,24.4,23.85,24.2,317000.0],["2017-09-13",24.3,25.5,24.0,25.1,716600.0],["2017-09-14",25.0,25.1,24.37,24.65,273900.0],["2017-09-15",24.75,24.85,24.2,24.75,376900.0],["2017-09-18",24.9,25.03,24.35,24.65,305300.0],["2017-09-19",24.8,24.85,24.3,24.55,294400.0],["2017-09-20",24.6,24.63,24.2,24.4,216500.0],["2017-09-21",24.55,24.6,24.1,24.3,141900.0],["2017-09-22",24.4,24.71,23.6,24.2,545000.0],["2017-09-25",24.3,24.5,23.15,23.65,419000.0],["2017-09-26",23.75,24.1,23.1,23.45,325800.0],["2017-09-27",25.1,29.38,24.7,28.95,2842500.0],["2017-09-28",29.85,29.95,27.45,29.1,2011400.0],["2017-09-29",29.2,32.25,28.45,29.7,2280200.0],["2017-10-02",30.1,30.8,28.5,30.35,1167400.0],["2017-10-03",30.35,31.2,29.6,30.95,854900.0],["2017-10-04",30.9,31.4,29.3,29.55,798200.0],["2017-10-05",29.8,30.15,28.1,28.65,713300.0],["2017-10-06",28.7,30.4,28.15,30.0,796800.0],["2017-10-09",30.7,30.85,29.85,30.65,685100.0],["2017-10-10",31.0,33.3,27.58,28.1,5122400.0],["2017-10-11",28.85,29.8,28.1,28.8,820100.0],["2017-10-12",28.85,30.2,28.55,30.0,1227500.0],["2017-10-13",30.25,30.95,28.95,29.2,1009000.0],["2017-10-16",29.95,30.45,29.35,30.3,1154600.0],["2017-10-17",30.8,35.6,30.7,33.8,3671300.0],["2017-10-18",34.45,34.95,32.2,33.8,1980600.0],["2017-10-19",34.6,35.05,32.8,34.9,1485700.0],["2017-10-20",35.0,38.19,35.0,38.0,3291100.0],["2017-10-23",37.65,37.95,34.6,35.15,2877300.0],["2017-10-24",35.95,39.45,34.95,38.6,3162500.0],["2017-10-25",41.75,43.15,37.6,41.35,5455500.0],["2017-10-26",40.9,46.35,40.55,46.05,4443600.0],["2017-10-27",46.65,46.9,41.55,42.9,4619400.0],["2017-10-30",44.5,46.35,43.4,43.95,3445800.0],["2017-10-31",45.45,46.45,43.5,45.9,3200900.0],["2017-11-01",46.8,48.25,44.45,46.15,3131300.0],["2017-11-02",46.55,48.0,43.1,43.7,3218000.0],["2017-11-03",44.0,45.45,42.95,44.55,2091700.0],["2017-11-06",44.1,44.55,40.35,40.55,2004700.0],["2017-11-07",40.55,41.79,39.15,40.45,1706800.0],["2017-11-08",41.0,42.25,39.6,40.1,2505600.0],["2017-11-09",46.0,52.95,43.3,52.4,6655100.0],["2017-11-10",51.95,56.1,49.95,53.15,6612400.0],["2017-11-13",52.15,56.95,51.6,56.3,3743300.0],["2017-11-14",55.85,56.3,49.83,50.25,3403700.0],["2017-11-15",51.65,52.35,48.25,50.03,3343900.0],["2017-11-16",50.75,54.5,50.1,54.25,3150300.0],["2017-11-17",55.9,55.95,52.1,52.4,2321900.0],["2017-11-20",52.6,58.25,52.25,56.65,3012300.0],["2017-11-21",56.75,60.8,55.75,60.45,3113200.0],["2017-11-22",61.0,62.2,56.85,61.05,2840800.0],["2017-11-24",62.9,65.25,60.83,63.95,1697600.0],["2017-11-27",64.65,65.7,57.55,58.0,3700800.0],["2017-11-28",59.15,60.5,55.3,57.6,3429300.0],["2017-11-29",59.5,59.6,50.6,52.0,3612100.0],["2017-11-30",51.4,51.48,44.5,47.1,6608800.0],["2017-12-01",48.75,49.45,42.2,42.3,4709000.0],["2017-12-04",44.2,47.65,43.75,46.1,4309300.0],["2017-12-05",46.25,47.45,45.1,45.85,2716200.0],["2017-12-06",45.5,47.1,42.3,42.65,3051800.0],["2017-12-07",42.5,47.35,41.79,45.65,3055500.0],["2017-12-08",46.5,47.4,44.25,45.08,2146300.0],["2017-12-11",49.75,56.05,48.55,55.0,5606000.0],["2017-12-12",59.1,59.95,52.25,53.45,6442200.0],["2017-12-13",52.15,61.15,51.1,60.9,6261100.0],["2017-12-14",62.0,62.5,57.15,61.5,5412000.0],["2017-12-15",61.4,70.0,60.65,68.35,8071900.0],["2017-12-18",69.0,76.4,65.75,75.8,8822500.0],["2017-12-19",73.45,82.7,68.05,73.63,10734600.0],["2017-12-20",74.25,78.45,69.0,69.95,5500800.0],["2017-12-21",68.95,73.9,66.15,67.45,5368800.0],["2017-12-22",59.2,67.4,58.0,65.75,6317200.0],["2017-12-26",67.75,70.3,65.5,69.2,3447900.0],["2017-12-27",68.8,70.85,67.5,67.85,2133400.0],["2017-12-28",65.65,67.25,64.85,65.85,1872400.0],["2017-12-29",65.7,68.25,63.85,63.9,1918600.0],["2018-01-02",64.1,65.4,61.1,64.65,2485400.0],["2018-01-03",65.5,71.7,62.9,71.55,4462100.0],["2018-01-04",72.75,78.33,69.1,77.8,7392900.0],["2018-01-05",78.95,86.55,76.6,84.35,10989900.0],["2018-01-08",84.0,89.8,80.15,86.9,7632700.0],["2018-01-09",86.55,88.8,79.0,81.15,6325800.0],["2018-01-10",78.3,85.75,77.95,79.7,6075000.0],["2018-01-11",79.95,84.4,78.5,80.6,4625000.0],["2018-01-12",81.3,83.3,78.0,78.95,4456500.0],["2018-01-16",75.0,77.5,68.3,70.25,7506300.0],["2018-01-17",67.35,75.95,66.7,75.65,5357000.0],["2018-01-18",76.15,78.4,70.45,71.25,5369900.0],["2018-01-19",73.1,78.35,71.4,77.65,5556000.0],["2018-01-22",75.8,83.6,75.75,77.4,7848600.0],["2018-01-23",77.6,82.75,75.4,80.9,6925900.0],["2018-01-24",79.85,82.9,77.6,79.05,4256900.0],["2018-01-25",79.8,80.0,73.6,73.95,3710700.0],["2018-01-26",72.05,77.09,72.0,74.45,2825700.0],["2018-01-29",74.85,80.4,73.7,77.55,3606200.0],["2018-01-30",74.45,77.8,70.55,71.25,3862600.0],["2018-01-31",72.25,73.95,67.1,68.7,3798200.0],["2018-02-01",66.1,69.9,65.55,66.65,3056200.0],["2018-02-02",66.25,67.2,55.1,56.0,6136200.0],["2018-02-05",52.35,55.55,48.6,49.5,5257700.0],["2018-02-06",48.85,57.0,48.55,55.0,4869900.0],["2018-02-07",56.75,60.8,55.45,56.15,4515500.0],["2018-02-08",58.55,58.7,53.85,53.95,3433900.0],["2018-02-09",55.4,60.0,52.4,58.6,3981000.0],["2018-02-12",59.95,60.24,54.0,55.65,4268000.0],["2018-02-13",54.1,57.75,54.0,56.65,2361300.0],["2018-02-14",57.2,59.7,56.85,59.35,2484800.0],["2018-02-15",62.45,67.65,62.05,67.1,6019300.0],["2018-02-16",65.65,68.4,63.5,64.15,4262500.0],["2018-02-20",66.35,68.9,64.25,64.95,4108100.0],["2018-02-21",64.25,66.35,62.3,63.45,2864000.0],["2018-02-22",62.6,63.77,59.61,61.05,2619000.0],["2018-02-23",61.55,64.75,61.05,63.75,2516300.0],["2018-02-26",65.3,66.75,63.5,64.4,2126400.0],["2018-02-27",64.95,65.7,60.3,60.9,2728500.0],["2018-02-28",61.05,62.88,60.05,60.4,1824200.0],["2018-03-01",55.0,58.7,54.25,57.75,4331400.0],["2018-03-02",55.85,61.15,54.85,60.55,2316200.0],["2018-03-05",60.55,61.1,58.75,60.55,2465200.0],["2018-03-06",60.75,62.82,59.9,61.15,2799500.0],["2018-03-07",60.1,62.35,58.55,60.05,2077600.0],["2018-03-08",59.7,63.45,58.6,63.05,2207800.0],["2018-03-09",62.65,63.5,60.26,61.1,2033000.0],["2018-03-12",61.65,62.1,57.65,57.85,2209800.0],["2018-03-13",57.2,58.3,51.85,52.1,3872500.0],["2018-03-14",51.85,51.95,47.5,48.5,4228700.0],["2018-03-15",47.8,48.75,44.55,48.2,5771600.0],["2018-03-16",40.8,46.55,40.3,45.7,7609300.0],["2018-03-19",44.7,48.85,43.7,47.8,4229300.0],["2018-03-20",47.65,48.3,45.68,46.45,2362800.0],["2018-03-21",46.7,48.4,46.5,47.8,1774000.0],["2018-03-22",46.35,47.3,45.1,45.25,1976500.0],["2018-03-23",45.25,46.7,43.75,45.2,1623400.0],["2018-03-26",45.25,45.85,43.5,44.6,1885300.0],["2018-03-27",40.2,41.2,37.25,37.92,4979700.0],["2018-03-28",37.95,38.75,35.55,36.6,3338900.0],["2018-03-29",38.75,38.9,36.15,36.25,3093100.0],["2018-04-02",34.9,35.45,32.05,32.85,3561200.0],["2018-04-03",33.5,34.25,31.4,32.45,4286200.0],["2018-04-04",31.0,36.4,30.75,35.65,2986200.0],["2018-04-05",35.5,35.85,34.15,35.53,1811600.0],["2018-04-06",34.85,37.25,34.5,35.85,2434800.0],["2018-04-09",35.95,36.55,34.75,35.85,1813900.0],["2018-04-10",36.55,38.2,35.85,37.4,2158000.0],["2018-04-11",36.9,38.5,36.25,36.3,2039600.0],["2018-04-12",37.5,39.93,37.5,39.2,3532400.0],["2018-04-13",40.6,41.5,36.8,37.4,2593800.0],["2018-04-16",37.35,37.55,35.88,36.95,1297600.0],["2018-04-17",37.4,37.95,36.95,37.6,1174400.0],["2018-04-18",37.55,38.69,37.3,37.7,896300.0],["2018-04-19",37.55,37.95,36.3,36.85,864300.0],["2018-04-20",36.85,38.1,36.4,36.65,1174600.0],["2018-04-23",37.05,37.8,36.25,37.05,787700.0],["2018-04-24",37.25,39.2,35.55,35.75,1985700.0],["2018-04-25",35.6,35.7,33.85,34.45,1217000.0],["2018-04-26",34.9,37.86,34.75,37.25,1233400.0],["2018-04-27",37.1,37.7,36.5,37.15,822400.0],["2018-04-30",37.15,38.7,37.0,38.1,1095400.0],["2018-05-01",37.6,38.3,36.85,38.25,892700.0],["2018-05-02",38.15,39.8,38.15,38.95,1004100.0],["2018-05-03",38.75,39.8,37.7,38.95,739500.0],["2018-05-04",38.7,38.85,37.0,37.65,1388900.0],["2018-05-07",37.6,39.2,37.2,37.65,1224900.0],["2018-05-08",37.5,38.6,37.05,38.15,1329300.0],["2018-05-09",37.3,41.45,33.65,35.65,3675200.0],["2018-05-10",35.75,36.7,34.5,35.5,1267400.0],["2018-05-11",35.55,36.9,35.4,36.55,1156400.0],["2018-05-14",36.85,40.0,36.84,39.55,1725600.0],["2018-05-15",38.8,40.5,37.8,39.8,1214700.0],["2018-05-16",39.65,40.1,37.45,37.9,1564400.0],["2018-05-17",38.0,38.95,36.7,37.35,1263800.0],["2018-05-18",37.35,38.4,36.85,37.9,801800.0],["2018-05-21",38.2,38.85,37.0,37.3,664400.0],["2018-05-22",37.8,37.95,35.65,36.25,1589800.0],["2018-05-23",36.05,36.85,35.83,36.5,602800.0],["2018-05-24",36.5,36.8,35.35,35.5,824300.0],["2018-05-25",35.35,35.63,33.3,33.3,1786300.0],["2018-05-29",32.65,33.55,32.15,33.35,1073200.0],["2018-05-30",33.25,33.92,32.55,33.8,1312500.0],["2018-05-31",34.0,34.7,33.0,33.42,919800.0],["2018-06-01",33.6,34.9,33.55,34.0,897600.0],["2018-06-04",34.3,34.8,32.75,33.9,1392400.0],["2018-06-05",33.8,36.25,33.56,35.85,1045900.0],["2018-06-06",35.85,35.95,34.44,35.55,814500.0],["2018-06-07",35.8,36.5,33.85,34.6,984000.0],["2018-06-08",34.45,35.95,34.35,35.35,818600.0],["2018-06-11",34.8,35.7,34.55,35.55,620100.0],["2018-06-12",35.5,39.6,35.47,38.42,2075600.0],["2018-06-13",38.4,38.75,37.2,38.2,1302400.0],["2018-06-14",38.35,40.95,37.75,39.45,2611400.0],["2018-06-15",39.0,39.95,38.3,38.9,1351500.0],["2018-06-18",38.55,41.3,38.2,39.5,1467500.0],["2018-06-19",38.8,39.3,37.1,38.75,1105900.0],["2018-06-20",39.2,39.75,38.5,38.95,980200.0],["2018-06-21",39.1,39.7,36.0,36.15,1772800.0],["2018-06-22",36.3,36.55,33.2,33.45,2309300.0],["2018-06-25",33.1,33.35,30.1,30.55,1937000.0],["2018-06-26",30.95,31.2,30.3,30.6,1083300.0],["2018-06-27",30.7,31.2,28.75,29.25,1090700.0],["2018-06-28",29.3,30.4,28.15,29.9,1391100.0],["2018-06-29",30.15,35.3,30.15,33.65,3636300.0],["2018-07-02",33.8,34.85,32.5,33.95,1773700.0],["2018-07-03",34.45,37.6,34.35,37.0,2267100.0],["2018-07-05",37.1,37.2,35.0,36.85,1718200.0],["2018-07-06",36.5,37.55,36.12,36.8,1020500.0],["2018-07-09",36.8,38.2,36.1,37.3,1291200.0],["2018-07-10",37.45,38.1,36.8,37.55,1178400.0],["2018-07-11",37.1,37.75,36.55,37.25,651600.0],["2018-07-12",37.55,38.15,36.92,38.05,848500.0],["2018-07-13",38.2,39.8,38.0,38.85,1039400.0],["2018-07-16",38.75,39.51,38.13,38.95,1112100.0],["2018-07-17",38.4,43.75,37.85,43.05,3262800.0],["2018-07-18",42.85,43.55,39.8,39.9,3564800.0],["2018-07-19",39.9,40.8,38.25,40.05,2620600.0],["2018-07-20",39.9,40.75,38.6,38.8,1557500.0],["2018-07-23",39.15,39.2,37.0,37.5,1385600.0],["2018-07-24",38.55,39.85,36.0,36.45,2136000.0],["2018-07-25",36.45,38.25,35.45,38.2,1081700.0],["2018-07-26",37.95,39.2,37.8,38.6,923300.0],["2018-07-27",38.5,38.6,36.1,37.2,1198800.0],["2018-07-30",36.9,37.35,35.66,35.95,1031600.0],["2018-07-31",35.8,36.55,34.6,35.65,753600.0],["2018-08-01",35.7,36.65,35.0,35.5,767400.0],["2018-08-02",35.15,36.3,34.9,36.15,1031000.0],["2018-08-03",36.4,36.85,35.6,36.25,930000.0],["2018-08-06",36.1,38.75,35.32,38.15,1344600.0],["2018-08-07",38.15,38.8,37.6,38.4,1127200.0],["2018-08-08",38.15,38.4,36.67,36.95,757700.0],["2018-08-09",36.9,39.65,36.9,38.6,2896200.0],["2018-08-10",46.95,48.0,41.6,41.65,9776100.0],["2018-08-13",41.7,42.2,35.15,35.7,5459300.0],["2018-08-14",36.0,36.0,32.5,32.9,4058900.0],["2018-08-15",33.0,33.85,30.15,30.45,4163700.0],["2018-08-16",31.9,32.4,30.05,30.25,3882000.0],["2018-08-17",30.15,31.05,29.55,30.03,2221600.0],["2018-08-20",30.05,31.55,29.75,29.9,2476300.0],["2018-08-21",29.95,30.8,29.3,30.65,2312100.0],["2018-08-22",30.75,31.4,30.3,30.8,1847600.0],["2018-08-23",30.65,31.3,30.1,30.45,1405300.0],["2018-08-24",30.65,31.2,30.45,30.65,1225200.0],["2018-08-27",30.75,31.05,28.85,29.25,2325700.0],["2018-08-28",29.45,30.85,28.8,30.63,3059600.0],["2018-08-29",30.8,31.0,29.95,29.95,1478300.0],["2018-08-30",29.7,30.0,28.63,28.75,1692900.0],["2018-08-31",28.65,29.55,28.3,29.2,1348500.0],["2018-09-04",29.55,30.85,29.03,30.65,1791900.0],["2018-09-05",30.0,30.15,26.85,27.5,2853700.0],["2018-09-06",26.85,27.45,24.85,25.23,2775700.0],["2018-09-07",25.1,26.25,24.75,26.0,2161300.0],["2018-09-10",27.3,27.35,25.3,25.95,2656000.0],["2018-09-11",25.1,27.25,24.8,26.8,2124000.0],["2018-09-12",26.6,27.45,26.45,27.05,1274500.0],["2018-09-13",27.45,28.45,26.86,27.25,1593100.0],["2018-09-14",27.3,28.05,26.5,27.43,1464600.0],["2018-09-17",27.65,27.65,25.55,25.7,1428800.0],["2018-09-18",25.6,26.75,25.55,26.25,992200.0],["2018-09-19",26.1,26.65,25.7,26.35,928700.0],["2018-09-20",26.45,26.95,25.95,26.55,1044500.0],["2018-09-21",27.05,28.25,26.84,27.1,2436100.0],["2018-09-24",26.55,27.35,26.15,26.95,1399000.0],["2018-09-25",27.0,27.1,26.23,26.35,1100600.0],["2018-09-26",26.55,27.0,26.4,26.75,838500.0],["2018-09-27",26.7,27.95,26.7,27.85,1027100.0],["2018-09-28",27.9,28.8,26.8,27.7,2310000.0],["2018-10-01",27.88,28.95,27.22,28.37,1750200.0],["2018-10-02",28.22,28.57,26.36,26.55,2193600.0],["2018-10-03",26.78,27.05,26.23,26.46,832600.0],["2018-10-04",26.68,27.69,26.35,27.26,1381800.0],["2018-10-05",27.2,27.44,25.86,26.48,1501500.0],["2018-10-08",26.79,27.17,25.53,26.37,1095100.0],["2018-10-09",26.25,27.39,25.82,26.84,966400.0],["2018-10-10",26.41,26.57,25.54,25.63,1389200.0],["2018-10-11",25.15,25.89,24.14,24.86,1809700.0],["2018-10-12",25.38,26.44,24.77,26.4,1254300.0],["2018-10-15",26.25,27.07,25.77,26.77,929100.0],["2018-10-16",26.82,27.48,26.7,27.3,1154900.0],["2018-10-17",27.3,27.43,26.05,27.36,1071700.0],["2018-10-18",27.11,27.29,24.94,25.18,1473600.0],["2018-10-19",25.4,25.69,23.2,23.2,1465400.0],["2018-10-22",23.5,23.76,20.75,21.21,2740000.0],["2018-10-23",20.3,22.34,19.87,21.62,2210300.0],["2018-10-24",21.57,21.91,20.04,20.05,1069000.0],["2018-10-25",20.31,21.61,19.9,21.14,1254300.0],["2018-10-26",20.6,21.11,19.8,19.88,1732300.0],["2018-10-29",20.06,20.45,18.99,19.51,1356600.0],["2018-10-30",19.31,20.2,19.11,19.91,1708300.0],["2018-10-31",20.18,20.57,19.43,20.12,1194400.0],["2018-11-01",20.06,21.98,19.87,21.55,1261500.0],["2018-11-02",21.62,22.49,21.43,22.08,1253100.0],["2018-11-05",22.07,22.5,19.64,19.8,1207700.0],["2018-11-06",19.8,20.48,19.47,19.52,1302700.0],["2018-11-07",19.93,20.77,19.13,20.58,1584600.0],["2018-11-08",20.46,20.53,19.95,20.36,1260000.0],["2018-11-09",19.6,20.45,16.72,17.2,3124800.0],["2018-11-12",17.05,18.05,16.59,17.76,1884200.0],["2018-11-13",17.68,17.99,16.57,17.79,1863000.0],["2018-11-14",17.95,18.67,16.6,16.95,1888200.0],["2018-11-15",16.69,17.62,16.66,17.53,975400.0],["2018-11-16",17.26,17.61,16.91,17.19,1323600.0],["2018-11-19",17.04,17.64,16.42,17.25,1180300.0],["2018-11-20",16.58,18.1,16.38,16.88,1830200.0],["2018-11-21",17.18,17.75,16.89,16.98,915000.0],["2018-11-23",17.9,21.95,17.9,20.93,6272100.0],["2018-11-26",19.75,19.87,17.02,17.56,5859700.0],["2018-11-27",17.47,18.46,17.07,17.94,2198600.0],["2018-11-28",18.45,19.45,18.13,18.39,2149200.0],["2018-11-29",18.39,19.1,17.96,18.92,1497700.0],["2018-11-30",18.94,20.04,18.55,19.56,1423300.0],["2018-12-03",20.06,20.18,18.99,19.79,914200.0],["2018-12-04",19.59,20.17,18.85,19.26,1164900.0],["2018-12-06",18.81,19.22,18.27,19.13,1021200.0],["2018-12-07",19.0,19.68,17.35,17.37,1369100.0],["2018-12-10",17.27,19.0,17.27,18.86,1238500.0],["2018-12-11",19.06,19.4,18.35,18.79,1219800.0],["2018-12-12",18.83,20.11,18.81,19.1,1052900.0],["2018-12-13",19.16,19.19,17.85,17.98,1093800.0],["2018-12-14",17.74,18.29,17.08,17.22,1064800.0],["2018-12-17",16.64,16.65,13.14,13.51,7690700.0],["2018-12-18",13.81,13.81,12.33,12.74,3483000.0],["2018-12-19",12.75,13.96,12.33,13.08,3365900.0],["2018-12-20",13.15,14.25,12.96,13.58,2498700.0],["2018-12-21",13.66,13.98,12.73,13.09,1797500.0],["2018-12-24",12.89,14.12,12.76,13.73,1083500.0],["2018-12-26",14.0,15.07,13.04,15.04,1614400.0],["2018-12-27",14.58,15.21,14.09,14.9,1522500.0],["2018-12-28",14.86,15.21,14.04,14.28,1513600.0],["2018-12-31",14.4,14.55,13.21,13.58,1984700.0],["2019-01-02",13.31,14.46,13.1,14.13,1238500.0],["2019-01-03",13.98,14.46,13.15,13.25,1396300.0],["2019-01-04",13.36,14.97,13.25,14.26,1708300.0],["2019-01-07",14.65,15.54,14.45,15.28,1457300.0],["2019-01-08",15.4,16.36,14.77,15.76,1391100.0],["2019-01-09",15.74,16.23,15.48,15.64,832700.0],["2019-01-10",14.9,15.18,14.05,15.05,1633100.0],["2019-01-11",15.01,15.39,14.64,15.27,715700.0],["2019-01-14",15.03,15.23,14.16,14.18,922600.0],["2019-01-15",14.17,14.77,14.17,14.64,917800.0],["2019-01-16",14.55,14.9,13.9,14.11,1602200.0],["2019-01-17",14.05,14.11,13.33,13.61,1183900.0],["2019-01-18",13.64,15.6,13.42,15.13,5474300.0],["2019-01-22",14.99,15.94,13.92,14.2,4809600.0],["2019-01-23",14.26,14.61,13.85,14.39,1994100.0],["2019-01-24",14.43,15.99,14.31,15.81,2222100.0],["2019-01-25",16.27,19.52,15.61,18.38,10143500.0],["2019-01-28",18.0,19.8,17.2,19.15,5653000.0],["2019-01-29",19.25,19.6,17.2,17.71,3512900.0],["2019-01-30",17.74,18.4,17.23,18.03,2651800.0],["2019-01-31",17.87,18.93,17.28,17.35,2247600.0],["2019-02-01",17.41,17.69,16.37,17.55,2642700.0],["2019-02-04",17.73,18.69,17.51,17.81,1697100.0],["2019-02-05",17.76,18.95,17.76,18.41,1697300.0],["2019-02-06",18.46,20.5,18.08,20.26,5958400.0],["2019-02-07",19.78,20.29,19.25,19.49,2355100.0],["2019-02-08",19.4,21.11,19.06,20.36,3549200.0],["2019-02-11",20.32,20.4,18.06,18.41,3607700.0],["2019-02-12",18.49,19.39,18.24,19.02,1789400.0],["2019-02-13",18.97,19.13,18.28,18.7,1265000.0],["2019-02-14",19.01,20.45,18.35,19.17,3728100.0],["2019-02-15",19.18,19.92,18.95,19.73,1657000.0],["2019-02-19",20.27,22.86,20.0,22.15,6217000.0],["2019-02-20",22.25,22.47,21.07,22.06,3429600.0],["2019-02-21",21.93,22.06,19.6,20.0,3284400.0],["2019-02-22",20.65,21.0,19.64,19.89,2671100.0],["2019-02-25",19.95,19.96,18.03,18.06,3451300.0],["2019-02-26",18.04,18.34,17.41,17.78,2576000.0],["2019-02-27",17.72,21.5,17.51,20.08,6312400.0],["2019-02-28",20.12,20.7,19.15,19.81,2244600.0],["2019-03-01",19.16,21.89,18.55,21.06,4288200.0],["2019-03-04",21.05,21.5,19.88,21.08,2806300.0],["2019-03-05",21.2,22.61,20.73,22.0,3626700.0],["2019-03-06",22.4,23.35,21.52,21.99,3187400.0],["2019-03-07",22.35,22.35,20.61,21.36,1739500.0],["2019-03-08",20.79,21.65,20.65,21.43,1018200.0],["2019-03-11",21.48,22.11,21.21,21.9,1382000.0],["2019-03-12",22.01,22.3,21.33,21.93,911200.0],["2019-03-13",21.88,22.07,21.06,21.22,1375500.0],["2019-03-14",21.08,21.15,19.83,19.95,1362500.0],["2019-03-15",20.2,21.09,19.94,20.44,2052300.0],["2019-03-18",19.16,20.29,17.68,19.28,4354900.0],["2019-03-19",19.27,19.6,19.07,19.23,1185800.0],["2019-03-20",18.99,19.94,18.94,19.63,1356600.0],["2019-03-21",19.66,19.91,19.28,19.5,1176400.0],["2019-03-22",19.23,19.5,18.35,18.41,1403500.0],["2019-03-25",18.35,18.37,16.99,18.11,2233000.0],["2019-03-26",18.33,18.61,17.75,17.91,1337900.0],["2019-03-27",17.99,18.42,15.9,16.47,4275800.0],["2019-03-28",16.51,16.75,15.9,16.21,1487100.0],["2019-03-29",16.36,16.8,16.25,16.62,1704800.0],["2019-04-01",16.82,17.06,15.93,16.22,1897800.0],["2019-04-02",17.22,17.5,16.1,16.17,3983800.0],["2019-04-03",16.4,17.33,16.18,16.89,3462600.0],["2019-04-04",17.18,17.45,16.5,16.89,1882800.0],["2019-04-05",16.8,17.54,16.58,16.87,2235300.0],["2019-04-08",16.77,17.37,16.63,16.91,1605000.0],["2019-04-09",16.82,16.86,15.52,15.71,2851600.0],["2019-04-10",15.71,16.72,15.36,16.56,2331500.0],["2019-04-11",16.25,16.37,15.86,16.11,1368000.0],["2019-04-12",16.16,16.43,15.94,16.25,846100.0],["2019-04-15",16.24,16.24,14.98,15.09,1309100.0],["2019-04-16",15.12,15.79,14.57,15.55,1453700.0],["2019-04-17",15.58,15.95,15.27,15.52,1332600.0],["2019-04-18",15.42,16.07,14.8,14.98,1772400.0],["2019-04-22",14.88,15.1,13.79,13.86,2267200.0],["2019-04-23",13.9,14.29,13.56,13.81,2112700.0],["2019-04-24",13.84,14.04,13.58,13.72,1034200.0],["2019-04-25",13.57,13.77,13.02,13.12,1411700.0],["2019-04-26",13.08,13.32,12.89,13.07,1540900.0],["2019-04-29",13.05,13.65,12.94,13.1,2044900.0],["2019-04-30",13.19,13.62,13.05,13.18,1244200.0],["2019-05-01",13.27,13.32,12.4,12.41,1718100.0],["2019-05-02",12.46,13.68,12.22,13.04,2435600.0],["2019-05-03",13.36,13.53,12.81,12.88,2322500.0],["2019-05-06",12.62,13.24,12.58,12.99,1416900.0],["2019-05-07",12.88,13.19,12.42,12.54,1122400.0],["2019-05-08",12.54,12.64,12.07,12.07,1644300.0],["2019-05-09",12.28,14.18,11.65,13.43,5039900.0],["2019-05-10",13.38,13.93,12.67,13.77,3189100.0],["2019-05-13",13.47,14.02,12.3,12.43,3537800.0],["2019-05-14",12.81,13.09,12.44,12.89,2243300.0],["2019-05-15",12.76,12.9,10.64,10.87,6929000.0],["2019-05-16",10.91,10.91,9.98,10.11,6284400.0],["2019-05-17",10.4,10.86,10.16,10.61,4119800.0],["2019-05-20",10.31,10.79,9.42,9.9,2786500.0],["2019-05-21",10.3,11.44,10.05,11.19,3885600.0],["2019-05-22",11.01,11.54,10.85,10.88,1161500.0],["2019-05-23",10.74,11.08,10.33,10.53,1180200.0],["2019-05-24",10.63,10.9,10.53,10.67,931500.0],["2019-05-28",10.71,11.06,10.13,10.19,992100.0],["2019-05-29",10.19,10.3,9.78,10.05,1260700.0],["2019-05-30",10.03,10.17,9.63,9.68,1144000.0],["2019-05-31",9.64,9.65,9.06,9.55,1264800.0],["2019-06-03",9.36,10.14,9.19,9.91,1158900.0],["2019-06-04",9.95,10.38,9.95,10.21,694500.0],["2019-06-05",10.23,10.3,9.7,9.77,923100.0],["2019-06-06",9.77,9.89,9.26,9.4,1011400.0],["2019-06-07",9.39,9.6,8.96,9.49,1398300.0],["2019-06-10",9.53,9.9,9.44,9.58,936000.0],["2019-06-11",9.65,10.34,9.65,10.08,1189100.0],["2019-06-12",10.0,10.14,9.82,10.06,786300.0],["2019-06-13",10.1,10.42,9.8,9.86,1210400.0],["2019-06-14",9.8,10.01,9.33,9.48,985700.0],["2019-06-17",9.52,10.04,9.52,9.75,1078900.0],["2019-06-18",9.75,10.27,9.68,9.91,1598200.0],["2019-06-19",9.98,10.53,9.76,10.33,1331000.0],["2019-06-20",10.41,10.96,9.86,10.02,1645300.0],["2019-06-21",10.33,12.09,9.82,11.57,12431900.0],["2019-06-24",11.83,11.97,10.81,11.05,5506900.0],["2019-06-25",11.11,11.48,10.76,10.76,2200600.0],["2019-06-26",11.01,13.88,10.8,13.5,13982500.0],["2019-06-27",12.77,14.75,12.12,13.02,12226400.0],["2019-06-28",13.4,13.92,12.75,13.6,5737600.0],["2019-07-01",13.5,13.64,12.62,12.7,3204900.0],["2019-07-02",12.63,14.74,12.2,14.32,6750600.0],["2019-07-03",14.31,15.32,14.03,14.78,6947500.0],["2019-07-05",14.59,15.38,14.0,14.72,4280000.0],["2019-07-08",15.0,16.72,14.29,16.64,8209400.0],["2019-07-09",17.04,19.26,16.62,17.15,18994800.0],["2019-07-10",17.45,18.86,17.38,18.39,11405100.0],["2019-07-11",18.39,18.39,17.21,17.82,4985400.0],["2019-07-12",18.0,19.75,17.76,19.01,10253200.0],["2019-07-15",18.82,19.07,17.05,17.22,7733600.0],["2019-07-16",17.78,18.68,17.3,17.76,6419500.0],["2019-07-17",17.6,19.1,17.42,18.94,7226200.0],["2019-07-18",18.75,20.02,18.41,18.69,8595000.0],["2019-07-19",18.7,19.08,17.48,17.54,5816100.0],["2019-07-22",17.74,17.95,16.26,17.75,5643100.0],["2019-07-23",17.74,18.41,17.39,18.39,3271600.0],["2019-07-24",18.1,19.22,18.04,19.11,3252600.0],["2019-07-25",19.37,20.5,18.72,19.21,6796200.0],["2019-07-26",19.33,20.25,19.09,20.05,3908700.0],["2019-07-29",20.04,22.29,20.04,22.08,8726100.0],["2019-07-30",22.83,23.86,21.75,22.88,9456800.0],["2019-07-31",22.9,23.48,21.31,22.52,5287200.0],["2019-08-01",22.59,23.2,20.82,21.27,4662600.0],["2019-08-02",20.75,21.44,20.16,21.13,2566300.0],["2019-08-05",20.45,22.58,20.4,21.6,3325500.0],["2019-08-06",21.91,22.54,20.67,22.04,2556200.0],["2019-08-07",22.0,22.29,21.1,22.09,2404900.0],["2019-08-08",21.98,22.29,21.13,21.29,2960700.0],["2019-08-09",21.02,25.42,20.52,25.19,11200800.0],["2019-08-12",25.21,26.46,24.15,24.97,5622800.0],["2019-08-13",24.29,24.29,20.05,20.58,6938500.0],["2019-08-14",18.8,19.48,15.46,15.97,8979900.0],["2019-08-15",17.07,19.75,16.2,18.46,10847100.0],["2019-08-16",18.76,18.99,17.2,18.11,5902100.0],["2019-08-19",18.33,19.46,17.62,18.9,4515300.0],["2019-08-20",18.65,20.4,18.51,19.08,4452600.0],["2019-08-21",19.23,20.4,19.11,19.5,3701600.0],["2019-08-22",19.75,22.95,19.1,21.12,12484900.0],["2019-08-23",20.75,21.59,19.56,19.89,4656600.0],["2019-08-26",20.2,20.45,16.53,16.75,6540800.0],["2019-08-27",16.87,18.21,16.76,17.12,4484800.0],["2019-08-28",17.1,17.41,16.2,16.95,2733500.0],["2019-08-29",17.15,17.3,16.3,16.38,1982500.0],["2019-08-30",16.39,16.62,15.47,15.73,2646300.0],["2019-09-03",15.69,16.18,14.72,15.07,2119800.0],["2019-09-04",15.5,15.87,15.18,15.35,1593700.0],["2019-09-05",15.41,16.24,15.35,16.14,1979300.0],["2019-09-06",16.3,17.14,16.22,16.9,2379400.0],["2019-09-09",17.23,19.97,17.15,19.47,4128300.0],["2019-09-10",18.06,21.5,18.06,21.32,5755700.0],["2019-09-11",20.53,23.94,20.53,22.76,9234600.0],["2019-09-12",22.75,27.38,22.73,26.72,11448300.0],["2019-09-13",26.89,29.75,24.57,24.93,18633900.0],["2019-09-16",23.7,26.21,19.74,19.75,10154100.0],["2019-09-17",20.18,20.3,17.57,17.6,11111800.0],["2019-09-18",17.3,17.44,15.51,16.19,12326400.0],["2019-09-19",15.3,16.58,14.75,15.57,10635700.0],["2019-09-20",15.86,17.19,14.87,14.97,8941800.0],["2019-09-23",13.78,14.52,11.05,11.19,12955200.0],["2019-09-24",12.1,12.64,11.22,11.58,10522700.0],["2019-09-25",11.79,12.43,11.49,12.25,4204200.0],["2019-09-26",12.4,13.08,12.19,12.53,4626000.0],["2019-09-27",12.4,12.51,11.07,11.23,3467600.0],["2019-09-30",11.27,11.29,10.2,10.59,2984200.0],["2019-10-01",10.57,11.09,9.6,9.61,3585900.0],["2019-10-02",9.48,10.95,9.3,10.38,6454200.0],["2019-10-03",10.33,10.48,9.85,10.36,2167500.0],["2019-10-04",10.35,10.83,10.15,10.22,2207600.0],["2019-10-07",10.14,11.7,10.11,11.22,5690400.0],["2019-10-08",11.18,12.17,10.93,11.73,4397900.0],["2019-10-09",11.85,12.28,10.55,10.69,4791200.0],["2019-10-10",10.93,11.4,10.77,10.85,1783600.0],["2019-10-11",11.03,11.3,10.3,10.67,2631100.0],["2019-10-14",10.48,10.98,10.4,10.6,1812000.0],["2019-10-15",10.6,11.41,10.54,11.07,2659800.0],["2019-10-16",11.19,11.9,10.87,11.61,2494400.0],["2019-10-17",11.65,12.15,11.05,11.31,2473200.0],["2019-10-18",11.27,11.5,10.76,10.82,1578500.0],["2019-10-21",10.85,11.3,10.65,11.11,2577000.0],["2019-10-22",11.15,11.32,10.8,10.97,1439800.0],["2019-10-23",10.97,11.36,10.87,10.91,1932100.0],["2019-10-24",10.95,11.08,10.58,10.7,1524800.0],["2019-10-25",10.66,11.47,10.52,11.29,2806800.0],["2019-10-28",11.67,11.89,10.99,11.0,2629600.0],["2019-10-29",10.94,10.99,10.42,10.49,1847000.0],["2019-10-30",10.47,10.72,10.35,10.66,1155000.0],["2019-10-31",10.5,10.72,10.16,10.53,1283500.0],["2019-11-01",10.36,10.64,10.25,10.31,869600.0],["2019-11-04",10.38,10.5,10.07,10.22,1163900.0],["2019-11-05",10.22,10.3,9.77,10.03,1414300.0],["2019-11-06",10.05,10.25,9.88,10.01,771700.0],["2019-11-07",10.2,10.2,9.57,9.92,1526500.0],["2019-11-08",9.85,9.92,9.52,9.7,995700.0],["2019-11-11",9.52,9.75,9.19,9.42,1881600.0],["2019-11-12",8.96,8.98,7.6,7.78,8493200.0],["2019-11-13",7.63,8.3,7.6,8.13,3283900.0],["2019-11-14",8.09,8.38,7.84,8.19,2028200.0],["2019-11-15",8.3,8.54,8.21,8.33,1459400.0],["2019-11-18",8.42,8.47,8.07,8.1,923800.0],["2019-11-19",8.11,8.16,7.75,7.88,1291600.0],["2019-11-20",7.8,8.04,7.63,7.92,1159900.0],["2019-11-21",7.96,7.97,7.61,7.63,1057400.0],["2019-11-22",7.66,7.73,7.3,7.57,1152500.0],["2019-11-25",7.62,7.96,7.55,7.74,1148000.0],["2019-11-26",7.75,7.94,7.62,7.77,789800.0],["2019-11-27",7.85,7.86,7.3,7.44,2108200.0],["2019-11-29",7.42,7.59,7.25,7.59,829800.0],["2019-12-02",7.46,7.69,7.25,7.53,1453200.0],["2019-12-03",7.38,7.65,7.27,7.5,1114600.0],["2019-12-04",7.61,7.75,7.48,7.55,979500.0],["2019-12-05",7.62,7.68,7.25,7.26,922200.0],["2019-12-06",7.28,7.53,7.26,7.36,993600.0],["2019-12-09",7.39,7.45,7.08,7.2,1087800.0],["2019-12-10",7.2,7.25,7.0,7.07,907400.0],["2019-12-11",7.03,7.22,6.92,7.14,1041800.0],["2019-12-12",7.2,7.6,7.05,7.37,3112700.0],["2019-12-13",7.45,7.49,7.1,7.14,1137300.0],["2019-12-16",7.1,7.34,7.04,7.06,1158100.0],["2019-12-17",7.07,7.14,6.96,7.03,909500.0],["2019-12-18",7.02,7.19,6.99,7.11,823600.0],["2019-12-19",7.19,7.2,7.11,7.17,699600.0],["2019-12-20",7.14,7.23,7.03,7.07,1759400.0],["2019-12-23",7.1,7.1,6.85,7.02,1145100.0],["2019-12-24",7.03,7.03,6.84,6.9,496400.0],["2019-12-26",6.9,6.96,6.57,6.7,1631700.0],["2019-12-27",6.63,7.12,6.61,6.82,1499200.0],["2019-12-30",6.95,7.12,6.85,6.93,1554900.0],["2019-12-31",6.88,7.12,6.75,7.05,1487500.0],["2020-01-02",7.08,7.09,6.85,7.04,634700.0],["2020-01-03",6.95,7.25,6.93,7.21,896200.0],["2020-01-06",7.18,8.26,7.12,8.2,4526100.0],["2020-01-07",8.27,8.83,7.9,8.07,5543200.0],["2020-01-08",7.83,8.17,7.75,7.89,1537000.0],["2020-01-09",7.9,8.34,7.9,8.12,1948800.0],["2020-01-10",8.05,8.35,7.93,8.14,1365800.0],["2020-01-13",8.15,8.3,7.92,8.0,944000.0],["2020-01-14",8.02,9.08,7.97,8.81,4109700.0],["2020-01-15",8.98,9.44,8.41,8.6,4153100.0],["2020-01-16",8.6,9.1,8.49,8.54,2167800.0],["2020-01-17",8.6,8.95,8.4,8.53,1994800.0],["2020-01-21",8.54,9.25,8.47,9.01,2841300.0],["2020-01-22",9.15,9.51,8.67,8.75,2097700.0],["2020-01-23",8.76,8.81,8.23,8.28,1554300.0],["2020-01-24",8.26,8.57,7.81,8.06,1899400.0],["2020-01-27",7.95,7.98,7.73,7.82,1031300.0],["2020-01-28",7.89,8.22,7.81,8.02,916800.0],["2020-01-29",8.15,8.51,8.06,8.27,1570100.0],["2020-01-30",8.2,8.38,8.05,8.29,762900.0],["2020-01-31",8.23,8.3,8.02,8.12,1043100.0],["2020-02-03",8.12,8.18,7.87,7.9,870800.0],["2020-02-04",7.97,7.98,7.54,7.9,1190100.0],["2020-02-05",8.0,8.06,7.9,8.0,674200.0],["2020-02-06",8.05,8.48,7.97,8.41,1744600.0],["2020-02-07",8.47,8.77,8.25,8.32,1404900.0],["2020-02-10",8.36,8.74,8.15,8.27,1971900.0],["2020-02-11",8.45,8.99,8.22,8.61,2489300.0],["2020-02-12",8.87,9.29,8.63,9.18,2279700.0],["2020-02-13",9.19,9.2,8.77,8.99,1478900.0],["2020-02-14",9.0,9.6,8.94,9.03,2615100.0],["2020-02-18",8.99,9.07,8.36,8.8,1462500.0],["2020-02-19",8.93,9.08,8.53,9.01,1724800.0],["2020-02-20",9.03,9.26,8.8,9.15,1445700.0],["2020-02-21",9.15,9.31,9.0,9.26,1120000.0],["2020-02-24",8.86,9.69,8.83,9.22,1472500.0],["2020-02-25",9.13,9.34,7.5,7.84,2318500.0],["2020-02-26",7.95,8.23,7.41,7.49,1040300.0],["2020-02-27",7.37,7.39,6.52,6.9,1577800.0],["2020-02-28",6.8,6.89,6.25,6.46,2085000.0],["2020-03-02",6.68,6.8,5.96,6.06,2210300.0],["2020-03-03",6.2,6.59,6.02,6.06,1654500.0],["2020-03-04",6.15,6.41,6.1,6.38,874900.0],["2020-03-05",6.26,6.48,6.21,6.37,689900.0],["2020-03-06",6.1,6.25,5.89,5.98,800800.0],["2020-03-09",5.57,5.57,4.88,4.94,1425500.0],["2020-03-10",5.28,5.28,4.88,5.28,962800.0],["2020-03-11",5.05,5.22,4.52,4.54,1279300.0],["2020-03-12",3.79,4.0,3.3,3.41,2344300.0],["2020-03-13",3.94,4.0,3.03,3.23,2178300.0],["2020-03-16",2.89,3.2,2.65,2.65,2074000.0],["2020-03-17",2.94,2.95,2.57,2.67,2471200.0],["2020-03-18",2.54,3.45,2.53,3.17,2980300.0],["2020-03-19",3.18,4.09,3.03,3.99,2933700.0],["2020-03-20",4.23,4.31,3.76,3.76,1858500.0],["2020-03-23",3.94,4.65,3.79,4.61,1614700.0],["2020-03-24",5.12,6.0,5.0,5.8,2530800.0],["2020-03-25",5.78,6.0,5.11,5.42,1736100.0],["2020-03-26",5.22,6.05,4.85,4.97,1858400.0],["2020-03-27",4.95,5.26,4.5,4.61,1286600.0],["2020-03-30",4.53,4.66,4.1,4.25,1248000.0],["2020-03-31",4.29,5.0,4.26,4.99,1298000.0],["2020-04-01",4.74,5.05,4.44,4.53,1398200.0],["2020-04-02",4.6,4.89,4.43,4.63,1468900.0],["2020-04-03",4.63,5.1,4.54,4.91,1468600.0],["2020-04-06",5.6,5.93,5.36,5.5,1945000.0],["2020-04-07",5.85,6.0,5.1,5.33,1583100.0],["2020-04-08",5.68,7.01,5.48,6.82,4014600.0],["2020-04-09",7.16,8.47,7.02,7.44,4100100.0],["2020-04-13",7.51,7.9,6.76,7.85,2014300.0],["2020-04-14",8.12,8.99,8.05,8.71,3389500.0],["2020-04-15",8.3,8.53,7.77,8.47,1903500.0],["2020-04-16",8.56,9.45,8.52,9.11,2486100.0],["2020-04-17",9.49,9.78,8.79,9.22,1775900.0],["2020-04-20",9.0,10.75,8.92,10.27,3315700.0],["2020-04-21",10.16,11.59,9.64,9.95,3338800.0],["2020-04-22",10.55,10.74,8.8,8.8,3487100.0],["2020-04-23",9.51,9.51,7.9,8.01,5658500.0],["2020-04-24",7.82,10.59,7.51,9.92,9971700.0],["2020-04-27",10.48,11.64,10.45,11.6,6079000.0],["2020-04-28",11.99,12.33,9.8,12.0,5496400.0],["2020-04-29",12.0,12.58,11.66,12.08,3454500.0],["2020-04-30",14.52,14.53,12.11,12.62,10531300.0],["2020-05-01",12.39,13.45,11.81,11.98,4762700.0],["2020-05-04",11.55,13.43,11.1,13.0,4476800.0],["2020-05-05",13.87,14.48,13.45,14.1,4877600.0],["2020-05-06",14.49,16.4,13.59,16.25,5982200.0],["2020-05-07",17.05,17.77,15.45,15.93,7911300.0],["2020-05-08",16.16,16.85,15.66,16.13,4119600.0],["2020-05-11",15.85,17.65,15.75,17.59,4119700.0],["2020-05-12",18.23,20.85,17.33,17.87,9720700.0],["2020-05-13",18.5,20.4,17.46,19.3,9597100.0],["2020-05-14",19.09,19.98,18.05,18.62,6227900.0],["2020-05-15",18.06,19.02,15.96,17.07,5588000.0],["2020-05-18",17.75,18.2,14.69,15.19,7180400.0],["2020-05-19",15.51,18.26,15.21,17.87,6703100.0],["2020-05-20",18.35,18.67,17.02,18.54,4136900.0],["2020-05-21",18.16,18.79,17.41,17.85,3805700.0],["2020-05-22",17.68,18.15,17.3,17.6,2185300.0],["2020-05-26",17.56,18.1,16.67,16.92,3236500.0],["2020-05-27",16.75,16.93,16.04,16.86,2787200.0],["2020-05-28",16.64,17.35,16.57,16.67,1859600.0],["2020-05-29",16.54,18.45,16.32,18.37,4310500.0],["2020-06-01",18.27,19.74,18.25,19.33,2637500.0],["2020-06-02",19.6,21.98,19.42,21.7,5215700.0],["2020-06-03",21.69,21.99,19.54,21.16,4794000.0],["2020-06-04",21.36,23.7,21.32,22.44,4949400.0],["2020-06-05",22.76,23.06,20.64,21.25,3262500.0],["2020-06-08",21.3,22.12,20.93,21.69,2432700.0],["2020-06-09",21.18,23.49,21.0,21.96,2531900.0],["2020-06-10",22.64,24.23,22.63,23.94,3860300.0],["2020-06-11",21.82,22.86,19.16,19.55,5419600.0],["2020-06-12",21.61,21.65,19.01,19.75,2969700.0],["2020-06-15",19.3,22.19,18.84,21.67,3436700.0],["2020-06-16",22.4,23.5,21.7,22.16,2562200.0],["2020-06-17",22.47,23.54,22.23,22.45,2288300.0],["2020-06-18",22.46,22.9,21.85,22.41,1400800.0],["2020-06-19",22.59,25.24,22.05,24.71,5134600.0],["2020-06-22",25.01,27.55,25.01,27.38,4036200.0],["2020-06-23",28.16,29.09,25.23,25.91,5740100.0],["2020-06-24",25.5,27.35,25.5,26.98,3039600.0],["2020-06-25",26.53,27.8,25.65,26.23,2166200.0],["2020-06-26",26.49,28.48,25.4,28.1,4523100.0],["2020-06-29",29.04,29.67,27.08,27.83,3253600.0],["2020-06-30",27.57,28.98,27.32,28.43,2983300.0],["2020-07-01",28.05,30.62,27.83,30.07,3045300.0],["2020-07-02",32.6,33.92,30.83,33.43,4981400.0],["2020-07-06",36.42,39.93,35.11,39.16,6592300.0],["2020-07-07",39.75,46.68,39.05,45.4,11035800.0],["2020-07-08",46.98,46.98,40.51,43.44,11200500.0],["2020-07-09",41.85,45.85,41.6,45.2,5228700.0],["2020-07-10",45.0,50.65,43.71,48.75,8466100.0],["2020-07-13",49.1,51.26,41.26,41.86,7029200.0],["2020-07-14",42.83,44.38,38.52,43.13,5618400.0],["2020-07-15",42.33,47.2,41.81,45.88,4342300.0],["2020-07-16",44.44,46.64,42.39,45.8,4041100.0],["2020-07-17",46.46,49.19,44.63,48.93,3892200.0],["2020-07-20",49.15,53.95,48.32,53.31,4615400.0],["2020-07-21",53.9,54.07,50.25,52.72,3461800.0],["2020-07-22",52.81,55.29,52.38,54.85,3448500.0],["2020-07-23",55.15,57.17,51.0,52.98,4202300.0],["2020-07-24",51.35,54.12,48.39,53.21,3726700.0],["2020-07-27",54.69,59.47,53.56,59.13,4570000.0],["2020-07-28",58.03,60.94,57.6,58.37,3957000.0],["2020-07-29",59.37,61.94,56.66,60.74,4254000.0],["2020-07-30",70.0,78.83,64.16,76.19,12742000.0],["2020-07-31",76.76,79.42,72.25,75.59,7367900.0],["2020-08-03",76.73,83.48,76.37,82.96,6317400.0],["2020-08-04",81.96,84.89,79.34,82.4,4523700.0],["2020-08-05",81.79,95.36,81.6,93.85,6840700.0],["2020-08-06",96.25,98.24,89.56,94.14,7698200.0],["2020-08-07",93.65,112.62,93.1,103.65,17094400.0],["2020-08-10",106.84,109.84,94.35,95.58,9142200.0],["2020-08-11",90.1,103.09,85.68,92.0,10443400.0],["2020-08-12",87.2,91.85,85.51,88.93,8963400.0],["2020-08-13",90.7,97.2,90.29,94.99,6056200.0],["2020-08-14",97.0,97.46,90.71,93.36,4418800.0],["2020-08-17",100.32,118.88,99.42,118.13,13244300.0],["2020-08-18",115.49,119.6,110.0,115.93,6815300.0],["2020-08-19",115.25,128.5,115.0,121.76,10241400.0],["2020-08-20",124.65,128.32,118.42,122.32,7882200.0],["2020-08-21",122.61,126.0,117.4,121.09,5051000.0],["2020-08-24",124.36,127.11,113.16,116.24,6388000.0],["2020-08-25",109.24,113.2,104.0,112.82,5608900.0],["2020-08-26",113.14,116.5,106.75,109.52,5113800.0],["2020-08-27",107.35,109.45,90.81,95.99,12560900.0],["2020-08-28",98.75,105.5,95.33,96.93,6967100.0],["2020-08-31",93.61,94.73,85.0,87.5,8596200.0],["2020-09-01",87.89,93.9,85.91,88.43,5282800.0],["2020-09-02",89.0,90.97,78.56,81.69,6850700.0],["2020-09-03",77.39,83.74,73.0,73.34,6122100.0],["2020-09-04",71.28,74.58,61.0,67.4,10198300.0],["2020-09-08",63.6,71.7,62.56,63.24,6330000.0],["2020-09-09",67.88,70.4,65.44,68.94,5854900.0],["2020-09-10",76.6,86.75,73.34,74.5,19495500.0],["2020-09-11",77.71,79.5,64.2,65.15,11454600.0],["2020-09-14",71.0,75.9,67.4,75.73,9716300.0],["2020-09-15",77.57,77.99,69.76,73.33,8823200.0],["2020-09-16",74.04,78.4,72.73,74.48,7380500.0],["2020-09-17",71.6,73.44,68.7,72.13,5953900.0],["2020-09-18",72.18,75.48,70.59,75.04,5844100.0],["2020-09-21",73.46,77.49,70.17,74.48,4897700.0],["2020-09-22",74.88,79.56,72.05,79.34,5886100.0],["2020-09-23",78.89,82.4,69.7,71.42,7624800.0],["2020-09-24",69.7,78.56,68.11,74.54,5478600.0],["2020-09-25",74.8,76.52,71.85,72.87,4384300.0],["2020-09-28",74.16,76.69,72.95,74.62,3959700.0],["2020-09-29",74.94,75.68,72.77,74.19,2249100.0],["2020-09-30",74.22,75.46,71.83,72.65,4015800.0],["2020-10-01",75.09,83.99,74.4,83.87,12098100.0],["2020-10-02",78.94,81.99,76.8,77.93,7240700.0],["2020-10-05",79.46,81.1,77.23,80.76,3832900.0],["2020-10-06",80.68,83.5,77.1,78.21,4383800.0],["2020-10-07",79.7,84.9,79.55,84.65,4305800.0],["2020-10-08",85.67,87.76,81.03,82.23,4244300.0],["2020-10-09",83.27,85.5,81.85,83.23,2676300.0],["2020-10-12",84.26,84.8,80.15,81.46,2718800.0],["2020-10-13",81.55,85.56,79.01,84.06,3252400.0],["2020-10-14",84.57,84.66,79.5,80.59,2835000.0],["2020-10-15",78.32,81.4,77.13,80.34,1983600.0],["2020-10-16",81.35,82.24,76.97,77.01,2170900.0],["2020-10-19",77.86,78.14,71.44,72.65,4283800.0],["2020-10-20",73.02,74.74,71.31,71.42,2253900.0],["2020-10-21",73.79,73.79,67.54,67.95,3673400.0],["2020-10-22",68.16,71.86,66.61,71.4,3103300.0],["2020-10-23",71.5,72.04,69.65,71.88,1910600.0],["2020-10-26",71.08,73.4,68.68,71.09,2100000.0],["2020-10-27",71.98,74.63,71.1,72.33,2036800.0],["2020-10-28",70.55,73.37,68.39,71.98,3191800.0],["2020-10-29",82.01,82.39,62.01,62.21,17367800.0],["2020-10-30",60.65,65.84,55.26,56.1,7640100.0],["2020-11-02",57.46,61.09,56.11,58.38,4522700.0],["2020-11-03",59.02,60.73,57.16,60.37,2835800.0],["2020-11-04",61.73,62.88,58.65,59.76,2617300.0],["2020-11-05",61.98,69.19,61.34,68.54,6187700.0],["2020-11-06",67.26,68.66,64.61,67.33,2234900.0],["2020-11-09",61.0,61.16,52.51,53.84,7615500.0],["2020-11-10",53.52,53.97,48.5,51.34,5640600.0],["2020-11-11",52.13,53.58,51.0,52.06,3112100.0],["2020-11-12",53.19,54.5,52.13,53.11,2706300.0],["2020-11-13",53.85,56.34,53.06,54.51,3091800.0],["2020-11-16",52.54,54.74,51.31,52.33,2826100.0],["2020-11-17",52.59,59.18,51.1,58.31,6183000.0],["2020-11-18",57.29,58.69,55.23,57.32,3382900.0],["2020-11-19",58.06,60.21,56.53,58.28,3106000.0],["2020-11-20",58.94,64.27,58.7,61.85,4562100.0],["2020-11-23",64.27,68.79,62.6,67.93,4202400.0],["2020-11-24",69.5,69.9,65.11,66.86,3362000.0],["2020-11-25",66.91,69.45,66.25,68.43,2421700.0],["2020-11-27",69.43,71.23,67.6,69.33,1980200.0],["2020-11-30",70.25,71.6,63.82,67.49,3614000.0],["2020-12-01",68.0,68.54,61.54,63.14,3649800.0],["2020-12-02",61.23,64.08,59.56,62.25,2168900.0],["2020-12-03",62.41,63.57,61.33,62.86,1355800.0],["2020-12-04",62.56,63.3,61.54,62.72,1184700.0],["2020-12-07",62.83,62.98,59.15,59.58,2262000.0],["2020-12-08",59.3,61.85,57.8,60.04,2173600.0],["2020-12-09",60.3,62.72,57.29,57.92,2523300.0],["2020-12-10",57.24,59.13,56.0,56.69,2403700.0],["2020-12-11",56.86,58.59,53.78,55.48,2382700.0],["2020-12-14",56.15,57.04,53.95,55.85,2071200.0],["2020-12-15",56.2,61.78,56.06,61.67,4099100.0],["2020-12-16",64.12,66.49,61.86,64.81,4887500.0],["2020-12-17",65.68,69.23,65.0,69.11,4221500.0],["2020-12-18",67.46,68.94,62.27,62.57,4838800.0],["2020-12-21",61.59,63.79,60.85,62.05,2936200.0],["2020-12-22",63.86,63.86,57.11,59.09,4602900.0],["2020-12-23",59.07,59.69,57.81,58.22,2131200.0],["2020-12-24",58.65,58.71,56.37,56.76,1505600.0],["2020-12-28",58.0,58.31,51.05,51.33,6026600.0],["2020-12-29",51.95,53.35,50.51,51.54,3043200.0],["2020-12-30",51.68,54.01,51.11,52.44,3275300.0],["2020-12-31",52.16,52.19,47.61,47.97,5088600.0],["2021-01-04",48.5,51.0,46.75,49.46,3229500.0],["2021-01-05",49.39,53.94,49.26,53.73,2994200.0],["2021-01-06",52.67,57.35,52.05,54.3,3642000.0],["2021-01-07",55.7,57.69,55.33,57.39,2554100.0],["2021-01-08",58.92,59.11,53.22,53.64,3483500.0],["2021-01-11",51.34,53.69,50.76,51.99,2558000.0],["2021-01-12",52.86,62.21,51.8,60.68,7454100.0],["2021-01-13",60.31,61.4,57.2,59.62,2722500.0],["2021-01-14",60.51,66.35,60.29,64.07,6359600.0],["2021-01-15",63.13,64.5,58.88,59.52,3513900.0],["2021-01-19",60.42,63.37,59.8,62.94,2552600.0],["2021-01-20",63.19,63.68,60.02,60.93,1839700.0],["2021-01-21",60.84,65.18,60.01,63.77,2649600.0],["2021-01-22",63.01,69.59,62.88,67.91,4358400.0],["2021-01-25",68.84,74.6,65.28,67.4,5250600.0],["2021-01-26",76.0,90.53,73.44,86.44,13347700.0],["2021-01-27",81.01,94.98,80.5,86.79,6568800.0],["2021-01-28",85.29,87.29,78.28,80.36,2999400.0],["2021-01-29",83.3,83.5,76.4,77.6,2666300.0],["2021-02-01",78.09,80.2,73.01,79.52,2324000.0],["2021-02-02",79.93,80.98,75.16,77.7,2043100.0],["2021-02-03",80.97,93.87,80.17,90.68,6013300.0],["2021-02-04",91.55,91.9,84.24,88.54,3211800.0],["2021-02-05",88.53,96.0,86.18,92.6,2921400.0],["2021-02-08",96.25,101.34,93.4,99.35,3139200.0],["2021-02-09",98.22,107.74,98.18,103.6,2951500.0],["2021-02-10",104.62,109.0,96.6,100.9,2671100.0],["2021-02-11",103.0,108.89,101.51,107.73,2401800.0],["2021-02-12",107.4,111.7,104.59,106.88,1938600.0],["2021-02-16",109.01,112.3,103.66,104.47,1835200.0],["2021-02-17",102.87,102.95,96.06,102.51,2529100.0],["2021-02-18",98.01,100.63,95.3,97.28,1677200.0],["2021-02-19",98.25,102.6,97.36,101.2,1770000.0],["2021-02-22",99.76,102.8,93.24,94.87,1984800.0],["2021-02-23",85.31,91.72,79.53,88.14,3152100.0],["2021-02-24",80.08,85.1,71.05,72.93,7993500.0],["2021-02-25",76.12,79.73,69.12,70.14,5271000.0],["2021-02-26",70.0,72.55,66.61,67.17,2950100.0],["2021-03-01",70.31,73.82,68.17,73.03,2498100.0],["2021-03-02",72.31,73.97,67.23,68.33,1796400.0],["2021-03-03",68.49,69.12,62.89,64.38,2170600.0],["2021-03-04",62.69,64.35,57.65,61.38,2614800.0],["2021-03-05",62.6,63.73,54.7,62.51,2494900.0],["2021-03-08",63.26,65.68,59.55,61.83,1880600.0],["2021-03-09",63.24,68.52,63.13,67.9,1974300.0],["2021-03-10",71.66,71.66,64.8,66.81,1950500.0],["2021-03-11",70.0,72.89,68.3,72.28,1936700.0],["2021-03-12",69.92,72.03,68.06,71.08,1525000.0],["2021-03-15",71.09,77.3,70.61,76.53,2174000.0],["2021-03-16",76.66,77.63,72.84,74.78,1621300.0],["2021-03-17",71.73,76.3,69.28,74.93,1909900.0],["2021-03-18",74.0,81.58,72.81,74.51,2691000.0],["2021-03-19",74.79,79.94,73.57,76.83,2158100.0],["2021-03-22",77.51,79.33,72.63,73.55,1763100.0],["2021-03-23",72.19,74.3,67.35,68.68,2077300.0],["2021-03-24",69.55,69.66,61.71,61.77,1726600.0],["2021-03-25",60.92,64.32,60.01,63.49,1629000.0],["2021-03-26",64.57,67.34,62.56,65.54,1480000.0],["2021-03-29",65.67,66.0,61.51,63.28,963100.0],["2021-03-30",62.91,65.55,62.59,65.12,946100.0],["2021-03-31",66.34,67.56,64.9,66.26,1234000.0],["2021-04-01",68.39,70.19,66.89,68.7,1249500.0],["2021-04-05",70.45,70.65,65.51,66.11,1084700.0],["2021-04-06",65.39,67.61,64.37,66.88,1083700.0],["2021-04-07",67.5,67.5,62.6,63.06,1378800.0],["2021-04-08",63.09,66.49,62.37,65.78,1551400.0],["2021-04-09",67.88,73.08,66.54,71.7,3068300.0],["2021-04-12",70.81,75.5,70.23,72.29,2610100.0],["2021-04-13",74.6,79.58,73.11,77.75,2884200.0],["2021-04-14",78.75,84.31,76.58,77.38,3784200.0],["2021-04-15",77.0,78.74,71.45,75.39,2263000.0],["2021-04-16",75.64,75.84,72.15,74.45,1017800.0],["2021-04-19",72.75,72.86,67.56,68.11,1810600.0],["2021-04-20",68.59,68.71,64.85,66.45,1533700.0],["2021-04-21",66.66,69.0,65.16,68.34,1335500.0],["2021-04-22",68.78,70.59,66.51,67.43,1523500.0],["2021-04-23",67.55,70.43,66.27,70.16,1191300.0],["2021-04-26",72.0,72.44,69.05,69.52,1555600.0],["2021-04-27",70.21,71.0,67.11,70.56,1573500.0],["2021-04-28",69.3,71.75,67.72,70.81,1774400.0],["2021-04-29",81.82,88.4,73.8,74.47,8687900.0],["2021-04-30",73.88,81.93,73.25,81.5,4384700.0],["2021-05-03",82.72,85.39,80.25,82.5,2778300.0],["2021-05-04",79.83,80.93,75.61,78.26,1955300.0],["2021-05-05",79.2,80.97,74.25,75.23,1651900.0],["2021-05-06",74.89,79.44,74.12,78.3,1940300.0],["2021-05-07",78.0,82.4,77.55,80.47,1465400.0],["2021-05-10",80.0,80.18,74.93,75.02,1410900.0],["2021-05-11",72.23,77.1,71.01,77.02,1597200.0],["2021-05-12",75.25,76.57,68.84,69.16,2014800.0],["2021-05-13",71.3,72.0,65.06,66.91,2177100.0],["2021-05-14",68.53,71.55,68.1,71.14,1428200.0],["2021-05-17",69.72,73.96,69.22,73.72,1414000.0],["2021-05-18",75.0,79.65,74.15,76.97,2372500.0],["2021-05-19",72.13,75.75,71.53,75.17,2211700.0],["2021-05-20",75.85,78.54,75.68,77.52,1558200.0],["2021-05-21",78.72,79.24,76.02,76.19,983800.0],["2021-05-24",78.4,82.07,77.02,80.93,1677500.0],["2021-05-25",81.85,83.2,78.1,78.53,1350200.0],["2021-05-26",79.12,86.05,79.12,85.13,2063700.0],["2021-05-27",85.95,90.25,85.0,89.54,2024300.0],["2021-05-28",88.94,92.47,85.18,85.43,1806100.0],["2021-06-01",86.08,88.31,83.83,85.66,1319400.0],["2021-06-02",87.66,93.85,85.48,93.45,2064800.0],["2021-06-03",90.36,92.33,88.61,90.93,1508100.0],["2021-06-04",92.0,92.68,89.29,90.45,805300.0],["2021-06-07",91.29,95.07,89.5,93.75,1135500.0],["2021-06-08",95.0,95.31,89.53,92.18,1275800.0],["2021-06-09",92.95,94.38,90.74,91.27,1040600.0],["2021-06-10",92.28,92.66,88.75,88.89,885700.0],["2021-06-11",89.45,92.5,89.25,90.16,785200.0],["2021-06-14",91.1,91.78,88.36,89.42,1024700.0],["2021-06-15",89.52,89.55,86.2,88.54,824900.0],["2021-06-16",88.34,89.65,86.74,88.71,902900.0],["2021-06-17",87.27,91.08,87.04,89.14,962000.0],["2021-06-18",89.49,89.8,85.42,86.81,921800.0],["2021-06-21",87.48,87.48,83.63,84.9,913400.0],["2021-06-22",84.52,87.77,82.36,87.03,1025500.0],["2021-06-23",87.45,93.4,87.07,91.3,1868000.0],["2021-06-24",91.5,94.56,90.81,93.16,1182400.0],["2021-06-25",94.1,101.0,93.0,93.43,2973900.0],["2021-06-28",93.69,99.18,93.62,96.66,1153100.0],["2021-06-29",95.87,98.89,95.35,97.54,989900.0],["2021-06-30",96.9,97.22,92.0,92.2,1444600.0],["2021-07-01",93.32,93.89,89.13,90.28,948600.0],["2021-07-02",90.65,90.91,87.22,87.94,909400.0],["2021-07-06",88.54,89.4,85.36,88.66,878100.0],["2021-07-07",89.47,89.65,85.06,85.99,1037900.0],["2021-07-08",87.85,92.2,86.66,89.9,1941000.0],["2021-07-09",89.07,97.4,89.0,97.37,2120600.0],["2021-07-12",97.13,98.14,92.1,96.05,1539500.0],["2021-07-13",95.5,102.75,94.5,96.7,2158200.0],["2021-07-14",96.85,97.35,86.63,87.07,2531400.0],["2021-07-15",87.02,88.05,82.65,86.33,2188600.0],["2021-07-16",86.88,86.88,81.46,81.63,1595200.0],["2021-07-19",80.05,82.87,76.84,81.41,1683000.0],["2021-07-20",82.32,83.96,79.36,82.5,1225000.0],["2021-07-21",83.68,85.64,82.81,84.51,1281400.0],["2021-07-22",84.05,84.49,80.9,83.11,824700.0],["2021-07-23",82.93,83.25,80.75,82.63,693100.0],["2021-07-26",84.16,86.6,82.15,82.68,1243700.0],["2021-07-27",82.5,82.95,75.71,78.15,1849700.0],["2021-07-28",78.89,79.36,74.8,75.35,2102300.0],["2021-07-29",70.65,77.45,67.77,72.77,4266100.0],["2021-07-30",70.64,72.77,69.54,69.64,1960700.0],["2021-08-02",70.0,71.14,67.5,67.75,2161600.0],["2021-08-03",67.78,68.47,66.19,68.06,1852400.0],["2021-08-04",67.76,68.67,65.03,66.0,1899000.0],["2021-08-05",66.27,70.25,65.94,69.0,1756700.0],["2021-08-06",69.12,70.62,67.36,68.05,1042800.0],["2021-08-09",68.63,71.29,67.42,70.82,1345000.0],["2021-08-10",70.65,71.19,69.05,69.24,1027600.0],["2021-08-11",70.1,70.75,67.75,70.26,1006600.0],["2021-08-12",69.35,73.32,69.25,73.13,1509700.0],["2021-08-13",72.92,74.42,71.1,72.66,1187700.0],["2021-08-16",72.0,72.0,68.12,69.6,1147900.0],["2021-08-17",68.42,73.65,68.42,69.46,1663000.0],["2021-08-18",69.85,70.58,67.86,68.91,1012700.0],["2021-08-19",68.25,69.36,66.77,67.36,1189600.0],["2021-08-20",67.57,70.24,67.27,69.58,901300.0],["2021-08-23",69.75,71.81,69.46,70.9,1408900.0],["2021-08-24",71.97,72.97,70.55,72.65,957700.0],["2021-08-25",72.74,75.14,71.82,73.26,883400.0],["2021-08-26",72.5,75.51,71.24,71.82,977800.0],["2021-08-27",71.67,73.5,71.38,73.48,495600.0],["2021-08-30",74.34,75.2,71.81,72.85,756300.0],["2021-08-31",72.54,73.15,70.31,72.15,897900.0],["2021-09-01",72.11,72.75,70.75,71.95,554400.0],["2021-09-02",71.74,72.14,69.8,70.67,880000.0],["2021-09-03",70.71,72.38,69.28,69.51,739100.0],["2021-09-07",71.0,72.15,69.15,70.31,928000.0],["2021-09-08",70.16,70.55,67.55,68.64,801100.0],["2021-09-09",68.21,71.3,68.21,69.92,728500.0],["2021-09-10",70.15,71.2,68.84,68.86,692000.0],["2021-09-13",69.09,71.09,67.82,70.76,860000.0],["2021-09-14",70.95,71.7,69.1,69.39,608800.0],["2021-09-15",69.0,70.46,68.52,70.21,739700.0],["2021-09-16",69.55,72.57,69.39,70.4,1364400.0],["2021-09-17",71.0,75.03,71.0,73.75,3656900.0],["2021-09-20",71.5,72.65,70.47,71.94,1581300.0],["2021-09-21",72.01,73.34,70.87,72.26,684100.0],["2021-09-22",72.25,76.09,72.25,75.71,1189000.0],["2021-09-23",76.01,80.34,75.57,78.61,1672400.0],["2021-09-24",77.56,82.72,77.32,81.41,1691400.0],["2021-09-27",80.93,84.26,79.83,84.03,1320600.0],["2021-09-28",83.2,83.7,80.43,82.32,1543200.0],["2021-09-29",83.1,83.9,81.53,81.78,941200.0],["2021-09-30",81.54,82.1,76.64,77.92,1849100.0],["2021-10-01",78.23,80.54,77.58,78.97,1138700.0],["2021-10-04",78.0,78.86,73.5,73.8,1312200.0],["2021-10-05",74.07,76.75,74.03,74.57,646200.0],["2021-10-06",74.0,75.27,73.23,74.33,578600.0],["2021-10-07",75.33,77.38,74.96,76.41,939500.0],["2021-10-08",76.71,78.49,76.09,78.28,712700.0],["2021-10-11",78.27,78.94,75.75,75.87,626200.0],["2021-10-12",76.7,77.99,75.42,76.92,686400.0],["2021-10-13",76.79,77.1,72.99,73.81,1043200.0],["2021-10-14",73.71,76.4,71.53,76.4,1417500.0],["2021-10-15",77.79,80.26,76.95,77.67,1351600.0],["2021-10-18",77.26,80.87,76.85,80.18,921300.0],["2021-10-19",80.93,82.26,79.26,80.85,808600.0],["2021-10-20",81.0,82.86,79.9,82.76,670300.0],["2021-10-21",83.06,83.54,80.65,80.96,650000.0],["2021-10-22",80.3,81.22,78.17,80.94,669800.0],["2021-10-25",82.24,85.93,82.04,83.69,1375800.0],["2021-10-26",83.68,86.46,81.97,82.1,1290500.0],["2021-10-27",82.1,82.92,77.15,77.16,1590200.0],["2021-10-28",83.19,96.98,82.85,93.0,6291700.0],["2021-10-29",93.41,97.41,92.59,95.23,2248000.0],["2021-11-01",95.49,96.41,91.08,94.67,1520100.0],["2021-11-02",95.45,102.62,93.6,101.36,2351600.0],["2021-11-03",100.54,108.74,100.54,104.8,2139200.0],["2021-11-04",103.76,108.9,102.87,104.89,1212600.0],["2021-11-05",104.51,105.76,102.1,104.46,925600.0],["2021-11-08",106.06,108.89,105.18,105.36,813500.0],["2021-11-09",105.67,105.85,101.49,101.98,990600.0],["2021-11-10",101.59,101.59,94.52,96.23,1763000.0],["2021-11-11",97.66,101.12,96.52,98.47,658000.0],["2021-11-12",97.99,103.1,97.56,103.07,700600.0],["2021-11-15",105.0,107.0,103.05,106.89,683800.0],["2021-11-16",106.24,109.43,103.5,108.3,747300.0],["2021-11-17",107.49,111.28,104.33,104.45,793100.0],["2021-11-18",104.42,107.3,104.15,106.67,534800.0],["2021-11-19",106.23,110.63,106.15,107.93,860400.0],["2021-11-22",109.3,111.0,101.27,101.66,1305500.0],["2021-11-23",100.27,100.45,90.09,92.75,1753500.0],["2021-11-24",92.02,94.07,89.5,92.8,590200.0],["2021-11-26",92.0,96.46,91.36,92.18,634900.0],["2021-11-29",93.0,93.8,88.21,90.06,802000.0],["2021-11-30",89.95,90.61,85.19,89.26,1148500.0],["2021-12-01",92.15,92.67,83.87,84.7,792000.0],["2021-12-02",84.7,86.34,82.24,84.62,816100.0],["2021-12-03",83.58,84.74,79.4,80.7,1043000.0],["2021-12-06",79.29,84.35,78.41,82.82,915800.0],["2021-12-07",85.56,88.41,85.5,85.96,801000.0],["2021-12-08",85.74,85.74,81.51,81.53,1185200.0],["2021-12-09",82.6,84.5,77.09,77.88,1182300.0],["2021-12-10",77.92,78.72,71.53,73.22,1659000.0],["2021-12-13",72.51,73.1,68.04,68.16,1655100.0],["2021-12-14",67.5,69.5,66.19,67.22,1264300.0],["2021-12-15",67.5,68.74,63.82,67.93,1697200.0],["2021-12-16",68.43,69.07,62.47,64.4,2520600.0],["2021-12-17",63.49,65.63,62.62,64.38,1768000.0],["2021-12-20",62.76,64.81,60.22,61.92,1287600.0],["2021-12-21",62.69,64.82,61.66,64.02,1193300.0],["2021-12-22",64.3,64.73,61.7,61.97,1017700.0],["2021-12-23",62.4,63.36,61.18,62.85,1047900.0],["2021-12-27",63.0,63.54,60.15,61.05,1336900.0],["2021-12-28",61.19,62.73,59.7,60.12,1018200.0],["2021-12-29",60.0,60.81,57.5,59.72,1090100.0],["2021-12-30",58.94,62.24,58.94,60.64,955400.0],["2021-12-31",60.87,61.53,58.8,59.01,964500.0],["2022-01-03",60.07,60.33,57.88,59.95,1401700.0],["2022-01-04",59.48,60.2,56.51,58.63,1250900.0],["2022-01-05",58.01,58.35,53.86,54.34,1836300.0],["2022-01-06",54.25,55.42,52.46,53.32,1592900.0],["2022-01-07",53.71,55.67,52.83,53.4,1120100.0],["2022-01-10",52.01,53.06,51.06,52.53,1328900.0],["2022-01-11",53.16,56.15,52.21,55.37,1791300.0],["2022-01-12",55.51,56.72,53.24,53.76,1680500.0],["2022-01-13",54.76,55.0,51.3,51.41,1154600.0],["2022-01-14",50.57,51.67,47.85,49.15,1963000.0],["2022-01-18",48.48,49.5,46.89,47.04,2412600.0],["2022-01-19",47.41,48.49,46.31,46.45,1699600.0],["2022-01-20",47.03,48.66,44.49,44.64,1270900.0],["2022-01-21",43.81,44.23,40.8,40.86,2417600.0],["2022-01-24",39.05,44.01,38.02,43.12,4494300.0],["2022-01-25",42.01,42.88,39.82,41.29,1680700.0],["2022-01-26",43.16,43.64,39.38,39.8,2360400.0],["2022-01-27",40.27,41.13,39.09,39.26,1404900.0],["2022-01-28",38.97,43.12,38.8,43.09,2584800.0],["2022-01-31",43.21,47.98,43.1,47.94,2771400.0],["2022-02-01",48.45,51.33,46.21,50.0,2163600.0],["2022-02-02",49.59,50.58,46.78,47.16,1590800.0],["2022-02-03",45.14,48.3,44.74,45.94,1401900.0],["2022-02-04",45.92,50.33,45.46,49.53,1841000.0],["2022-02-07",49.3,52.25,49.17,49.72,1834600.0],["2022-02-08",49.8,52.98,49.5,52.86,1323800.0],["2022-02-09",53.11,54.34,52.05,52.88,1655900.0],["2022-02-10",51.96,53.14,49.55,49.89,1468800.0],["2022-02-11",49.91,51.03,47.31,47.76,1372400.0],["2022-02-14",47.36,48.75,47.01,47.31,1010000.0],["2022-02-15",48.4,50.1,47.51,49.96,1399600.0],["2022-02-16",49.34,49.34,45.13,45.33,2151100.0],["2022-02-17",44.8,45.13,40.59,42.15,3334600.0],["2022-02-18",41.89,42.33,38.69,39.71,2970200.0],["2022-02-22",38.79,40.13,35.67,36.45,4278600.0],["2022-02-23",47.03,50.85,43.34,44.77,36474800.0],["2022-02-24",42.45,54.16,42.05,53.01,12778200.0],["2022-02-25",52.53,55.67,52.26,53.98,5055500.0],["2022-02-28",53.52,57.87,53.37,56.9,3374100.0],["2022-03-01",58.25,59.46,54.55,55.15,2978400.0],["2022-03-02",54.77,56.42,53.17,55.97,1493400.0],["2022-03-03",56.5,56.76,51.61,52.31,1417900.0],["2022-03-04",52.29,53.06,50.71,51.55,1617900.0],["2022-03-07",51.5,53.33,50.54,50.63,1732800.0],["2022-03-08",50.5,54.9,48.75,52.11,2061200.0],["2022-03-09",53.4,54.8,51.05,51.57,1998700.0],["2022-03-10",51.21,52.66,48.96,49.78,1383700.0],["2022-03-11",49.99,50.1,44.58,44.78,2297600.0],["2022-03-14",44.74,45.82,42.39,43.4,1355100.0],["2022-03-15",43.42,45.85,42.82,45.31,1439100.0],["2022-03-16",46.0,48.52,45.81,48.49,1569600.0],["2022-03-17",47.54,52.42,47.32,52.09,1445600.0],["2022-03-18",51.35,53.34,51.16,52.32,1328000.0],["2022-03-21",51.88,52.14,48.42,48.78,1540000.0],["2022-03-22",48.6,51.77,48.6,50.6,1489300.0],["2022-03-23",50.14,51.68,48.69,49.0,1357500.0],["2022-03-24",49.16,50.0,46.55,49.33,1302200.0],["2022-03-25",49.15,49.29,46.11,46.83,1171400.0],["2022-03-28",47.48,48.16,45.51,47.43,1337500.0],["2022-03-29",47.97,52.3,47.69,51.7,1446700.0],["2022-03-30",50.08,50.48,46.31,46.72,2348200.0],["2022-03-31",47.12,47.12,44.0,44.01,1966000.0],["2022-04-01",44.07,44.49,42.56,43.01,1405300.0],["2022-04-04",43.67,44.55,43.19,43.9,1776000.0],["2022-04-05",44.0,45.9,42.61,42.88,1549300.0],["2022-04-06",42.07,42.16,39.82,40.66,1595200.0],["2022-04-07",40.27,41.4,39.05,40.81,1515300.0],["2022-04-08",40.39,41.65,39.35,40.45,1200100.0],["2022-04-11",39.32,41.92,39.22,40.2,1123800.0],["2022-04-12",40.6,43.34,39.56,39.99,1736100.0],["2022-04-13",39.56,40.87,39.18,40.43,1017900.0],["2022-04-14",40.25,41.0,37.88,38.41,1408000.0],["2022-04-18",37.71,38.16,36.57,37.59,1502500.0],["2022-04-19",37.68,39.8,37.45,39.04,1534700.0],["2022-04-20",38.62,38.99,37.0,37.25,1413200.0],["2022-04-21",37.8,38.23,35.02,35.79,1728800.0],["2022-04-22",35.39,36.1,33.51,33.69,1911700.0],["2022-04-25",32.1,33.6,31.5,33.33,2837300.0],["2022-04-26",33.03,33.27,31.08,31.43,1981300.0],["2022-04-27",31.53,33.45,31.25,31.42,2918100.0],["2022-04-28",32.0,34.14,29.67,32.28,3727300.0],["2022-04-29",31.45,33.91,31.3,33.56,2489600.0],["2022-05-02",32.9,36.24,32.71,36.23,2062100.0],["2022-05-03",36.14,38.48,35.83,37.78,1950500.0],["2022-05-04",37.47,39.24,36.01,39.1,1797500.0],["2022-05-05",37.6,37.65,35.3,36.43,2190700.0],["2022-05-06",36.1,36.78,33.65,34.95,1813000.0],["2022-05-09",34.1,35.45,33.35,33.54,1743400.0],["2022-05-10",34.5,35.2,31.38,32.0,2115500.0],["2022-05-11",31.57,32.51,29.17,29.33,2201100.0],["2022-05-12",28.45,32.26,27.64,30.75,2787300.0],["2022-05-13",31.72,32.7,30.65,31.33,1455800.0],["2022-05-16",31.16,31.17,28.12,28.26,2400800.0],["2022-05-17",29.0,31.43,28.22,30.92,2768100.0],["2022-05-18",29.26,29.79,27.2,27.35,3303800.0],["2022-05-19",27.37,28.9,27.07,27.83,1647300.0],["2022-05-20",28.28,28.73,26.02,27.54,1855900.0],["2022-05-23",27.92,27.96,26.06,27.22,1116000.0],["2022-05-24",26.5,26.56,24.82,25.77,1481500.0],["2022-05-25",25.56,29.85,25.56,29.48,2110400.0],["2022-05-26",29.37,32.48,29.34,31.58,2207000.0],["2022-05-27",32.08,32.59,31.22,32.31,1257800.0],["2022-05-31",32.31,33.0,30.58,30.99,1653700.0],["2022-06-01",32.0,32.63,30.36,30.74,1373500.0],["2022-06-02",30.95,33.23,30.81,32.62,1372300.0],["2022-06-03",31.72,31.72,30.43,30.85,1084100.0],["2022-06-06",31.6,32.26,30.95,31.46,1464100.0],["2022-06-07",30.51,31.65,29.82,31.46,1306700.0],["2022-06-08",31.46,33.46,31.46,32.01,1104400.0],["2022-06-09",31.78,32.5,30.73,30.99,1067300.0],["2022-06-10",29.99,31.06,29.81,30.81,1231300.0],["2022-06-13",28.8,29.88,28.14,29.44,1519800.0],["2022-06-14",29.45,30.4,29.16,29.7,927300.0],["2022-06-15",29.92,30.95,29.22,30.59,1519700.0],["2022-06-16",29.53,30.17,27.84,28.01,1540100.0],["2022-06-17",28.48,29.84,28.31,29.26,1760100.0],["2022-06-21",29.8,31.05,29.54,29.74,1630200.0],["2022-06-22",29.16,30.43,29.1,29.68,950900.0],["2022-06-23",29.9,31.76,29.82,31.61,1337300.0],["2022-06-24",31.77,33.61,31.7,33.46,2709800.0],["2022-06-27",33.81,34.07,30.07,30.12,1949500.0],["2022-06-28",30.5,30.86,28.26,28.3,1423700.0],["2022-06-29",28.16,28.53,27.02,27.19,1757000.0],["2022-06-30",26.86,26.88,24.75,25.01,2384200.0],["2022-07-01",25.19,26.45,24.69,26.17,1494100.0],["2022-07-05",25.86,28.16,24.99,28.06,1357100.0],["2022-07-06",28.06,28.6,26.3,26.46,1510500.0],["2022-07-07",26.56,29.09,26.25,28.53,1780400.0],["2022-07-08",28.0,28.46,27.06,27.26,1456500.0],["2022-07-11",26.58,27.12,25.7,25.75,1158900.0],["2022-07-12",26.0,26.87,25.22,25.7,1159600.0],["2022-07-13",25.18,26.43,24.77,25.61,984300.0],["2022-07-14",25.46,26.01,24.81,25.23,967600.0],["2022-07-15",25.82,26.25,25.36,25.99,946000.0],["2022-07-18",26.3,28.07,26.2,26.41,1266400.0],["2022-07-19",26.73,28.23,26.51,27.9,1189500.0],["2022-07-20",28.03,29.37,27.46,29.09,1265200.0],["2022-07-21",28.9,29.44,28.11,29.33,1197300.0],["2022-07-22",28.92,29.28,27.63,28.04,1300000.0],["2022-07-25",27.87,28.26,27.36,28.0,1234600.0],["2022-07-26",27.17,27.31,26.32,26.7,1112900.0],["2022-07-27",27.4,28.63,26.88,28.28,1693400.0],["2022-07-28",27.0,30.88,26.89,30.32,2712500.0],["2022-07-29",29.74,30.0,28.43,29.0,2493100.0],["2022-08-01",28.6,30.98,27.66,29.78,1830100.0],["2022-08-02",29.34,29.61,28.28,28.96,1610200.0],["2022-08-03",29.26,29.81,28.24,29.61,1204100.0],["2022-08-04",29.78,29.91,28.33,28.39,1092500.0],["2022-08-05",27.9,28.97,27.41,28.94,1130600.0],["2022-08-08",29.59,33.4,29.22,31.92,2865700.0],["2022-08-09",31.61,31.61,28.5,28.82,1671200.0],["2022-08-10",30.34,31.12,29.36,30.17,1132100.0],["2022-08-11",31.4,32.87,30.85,31.05,1976300.0],["2022-08-12",31.65,31.91,30.81,31.71,878200.0],["2022-08-15",31.4,31.75,30.13,30.54,1276000.0],["2022-08-16",30.58,35.2,30.16,34.13,3453700.0],["2022-08-17",33.01,33.9,31.97,32.1,1454300.0],["2022-08-18",32.0,32.08,30.04,30.98,1640700.0],["2022-08-19",30.0,30.0,28.08,28.48,2144200.0],["2022-08-22",28.26,28.34,26.99,27.32,1517100.0],["2022-08-23",27.71,27.97,26.7,27.07,1186200.0],["2022-08-24",27.07,27.78,26.81,27.05,1421300.0],["2022-08-25",27.19,27.98,26.93,27.45,1337500.0],["2022-08-26",27.5,28.28,25.82,26.11,1497300.0],["2022-08-29",25.95,26.75,25.67,26.23,1276000.0],["2022-08-30",26.82,27.17,25.73,26.4,1278900.0],["2022-08-31",26.64,26.8,25.6,26.1,1162000.0],["2022-09-01",25.66,25.88,24.98,25.83,1076700.0],["2022-09-02",26.34,26.95,25.22,26.0,1208100.0],["2022-09-06",26.01,26.1,24.94,25.34,1302700.0],["2022-09-07",25.35,26.54,25.11,26.51,1282100.0],["2022-09-08",25.95,27.62,25.44,27.6,1041800.0],["2022-09-09",27.93,28.97,27.8,28.73,1149300.0],["2022-09-12",28.78,31.04,28.78,31.0,1801700.0],["2022-09-13",29.2,29.69,28.64,28.95,1206200.0],["2022-09-14",28.62,29.21,28.16,28.63,1058600.0],["2022-09-15",28.26,29.18,26.94,27.16,1197800.0],["2022-09-16",26.69,26.8,25.9,26.49,1381300.0],["2022-09-19",26.1,26.87,25.83,26.73,1061700.0],["2022-09-20",26.37,26.59,25.35,25.42,1077500.0],["2022-09-21",25.52,26.22,25.03,25.08,1041000.0],["2022-09-22",24.95,25.07,23.72,23.86,1212500.0],["2022-09-23",23.4,23.94,23.09,23.85,1080600.0],["2022-09-26",23.86,24.7,23.29,23.34,910000.0],["2022-09-27",23.95,24.16,23.02,23.47,922800.0],["2022-09-28",23.57,25.24,23.56,25.06,1193900.0],["2022-09-29",24.49,24.78,23.81,24.52,1059200.0],["2022-09-30",24.15,25.22,23.65,24.35,1106000.0],["2022-10-03",24.93,25.63,24.2,25.5,1096800.0],["2022-10-04",26.54,27.19,26.14,26.77,1229100.0],["2022-10-05",26.13,26.29,25.07,26.16,1310300.0],["2022-10-06",26.27,26.94,25.79,26.36,774600.0],["2022-10-07",25.85,26.03,25.34,25.92,817100.0],["2022-10-10",26.21,26.52,25.53,26.19,799200.0],["2022-10-11",26.01,27.01,24.9,26.14,901300.0],["2022-10-12",26.22,26.63,25.43,26.37,850900.0],["2022-10-13",25.31,26.82,24.27,26.29,1412100.0],["2022-10-14",26.61,27.04,24.34,24.37,901800.0],["2022-10-17",24.85,25.75,24.22,24.25,1377200.0],["2022-10-18",25.03,26.06,24.46,24.82,1117400.0],["2022-10-19",24.41,24.41,22.62,23.57,1662500.0],["2022-10-20",23.45,24.44,23.18,23.69,953000.0],["2022-10-21",23.63,24.95,22.96,24.81,1382600.0],["2022-10-24",24.29,25.07,23.36,25.01,1182000.0],["2022-10-25",25.03,26.04,25.0,25.36,1242100.0],["2022-10-26",24.85,26.72,24.68,25.63,1588200.0],["2022-10-27",25.55,26.79,23.01,23.28,2870100.0],["2022-10-28",23.52,25.0,23.04,25.0,1610100.0],["2022-10-31",24.64,24.97,23.23,23.25,1623100.0],["2022-11-01",24.3,24.89,23.01,23.02,1382600.0],["2022-11-02",23.1,23.19,21.6,21.62,1616400.0],["2022-11-03",21.43,22.02,21.14,21.2,1122600.0],["2022-11-04",21.85,22.33,21.04,22.04,1247300.0],["2022-11-07",22.51,22.99,21.1,22.81,1206600.0],["2022-11-08",22.82,23.38,22.06,22.8,1400600.0],["2022-11-09",22.6,22.7,22.0,22.11,1351700.0],["2022-11-10",23.59,25.45,23.48,25.17,1858600.0],["2022-11-11",25.47,26.47,24.71,25.78,1642300.0],["2022-11-14",25.78,26.43,25.25,25.45,1354100.0],["2022-11-15",26.7,27.27,25.31,25.43,1373800.0],["2022-11-16",25.16,25.16,23.55,23.69,1298900.0],["2022-11-17",23.0,23.55,22.88,23.33,1052300.0],["2022-11-18",23.65,24.35,22.96,24.19,1653000.0],["2022-11-21",24.51,25.88,24.26,24.53,1750900.0],["2022-11-22",24.7,24.97,23.53,23.84,1284100.0],["2022-11-23",23.84,24.87,23.82,24.62,865300.0],["2022-11-25",24.3,25.51,24.24,25.39,704900.0],["2022-11-28",25.28,25.79,23.93,24.7,1428500.0],["2022-11-29",24.83,25.72,24.82,25.29,1275300.0],["2022-11-30",25.54,26.91,25.31,26.62,1383700.0],["2022-12-01",26.92,27.25,25.49,26.24,908100.0],["2022-12-02",25.6,26.66,25.4,26.59,766500.0],["2022-12-05",26.4,27.13,25.59,25.6,1134600.0],["2022-12-06",25.61,25.9,24.5,24.57,1472400.0],["2022-12-07",24.32,24.87,24.1,24.44,988300.0],["2022-12-08",24.93,24.95,23.54,23.87,1071100.0],["2022-12-09",23.5,23.59,22.84,22.92,1280300.0],["2022-12-12",22.82,22.97,21.96,22.59,1500200.0],["2022-12-13",23.95,24.4,22.0,22.2,1265900.0],["2022-12-14",22.08,22.96,22.0,22.48,1094000.0],["2022-12-15",22.0,22.1,20.48,20.87,2029200.0],["2022-12-16",20.55,21.12,20.25,20.43,1500900.0],["2022-12-19",20.67,20.67,19.82,20.48,1147500.0],["2022-12-20",20.38,21.04,19.93,20.04,1031500.0],["2022-12-21",20.06,20.56,19.74,19.9,907100.0],["2022-12-22",19.53,19.54,18.55,19.09,1554900.0],["2022-12-23",19.03,19.89,18.74,19.75,1518700.0],["2022-12-27",19.55,19.69,18.23,18.43,2141000.0],["2022-12-28",18.33,18.63,18.07,18.39,1173100.0],["2022-12-29",18.51,19.64,18.39,19.3,1932500.0],["2022-12-30",18.85,19.4,18.68,19.36,1359600.0],["2023-01-03",19.73,20.0,18.26,18.88,1528300.0],["2023-01-04",18.23,18.81,17.05,18.46,2561800.0],["2023-01-05",18.33,18.33,17.73,17.95,1281500.0],["2023-01-06",18.12,18.79,17.52,18.71,1605000.0],["2023-01-09",18.94,19.59,18.46,18.88,1759500.0],["2023-01-10",18.88,20.27,18.84,20.16,1300400.0],["2023-01-11",20.38,21.13,20.18,21.0,1342900.0],["2023-01-12",21.23,21.66,20.44,21.34,1267900.0],["2023-01-13",20.62,20.81,20.12,20.5,1520000.0],["2023-01-17",20.5,21.43,20.18,21.11,1497900.0],["2023-01-18",21.28,21.78,20.06,20.11,1334100.0],["2023-01-19",19.98,20.33,19.45,20.2,1054200.0],["2023-01-20",20.6,21.55,20.37,21.41,1333400.0],["2023-01-23",21.6,22.59,21.29,22.26,1273600.0],["2023-01-24",21.98,22.34,21.66,21.78,855200.0],["2023-01-25",21.18,22.23,20.78,22.18,957700.0],["2023-01-26",22.6,23.0,22.09,22.58,828200.0],["2023-01-27",22.64,24.64,22.58,24.2,1590300.0],["2023-01-30",23.77,24.81,23.43,23.73,992000.0],["2023-01-31",23.73,24.66,23.73,24.21,1653500.0],["2023-02-01",24.13,24.8,23.18,24.38,1654900.0],["2023-02-02",25.2,25.73,24.62,25.14,1648000.0],["2023-02-03",24.49,25.06,23.61,23.87,1826100.0],["2023-02-06",23.8,23.8,22.36,22.96,1428400.0],["2023-02-07",22.8,23.24,22.28,23.14,1574200.0],["2023-02-08",22.25,22.69,21.46,21.53,1299500.0],["2023-02-09",21.87,22.1,20.62,20.73,1362800.0],["2023-02-10",20.5,21.17,20.33,20.76,1508000.0],["2023-02-13",21.01,22.6,20.75,21.74,2031800.0],["2023-02-14",21.82,22.27,20.65,21.98,1458700.0],["2023-02-15",21.72,23.23,21.63,23.13,1259400.0],["2023-02-16",22.69,23.02,21.79,21.8,1175100.0],["2023-02-17",21.91,22.23,21.34,21.84,1024800.0],["2023-02-21",21.26,21.46,20.8,21.06,1839800.0],["2023-02-22",19.4,21.35,19.18,20.53,4242600.0],["2023-02-23",20.54,20.78,19.56,20.69,1935600.0],["2023-02-24",20.22,20.75,19.32,19.85,2167400.0],["2023-02-27",20.11,20.3,19.59,19.82,1449900.0],["2023-02-28",19.65,19.83,19.07,19.37,1712700.0],["2023-03-01",19.25,19.54,18.69,18.76,1560200.0],["2023-03-02",18.56,19.0,18.33,18.77,1524900.0],["2023-03-03",19.06,19.5,18.78,19.01,1169700.0],["2023-03-06",19.04,19.3,18.5,18.75,1566700.0],["2023-03-07",18.79,19.18,18.32,18.91,1434100.0],["2023-03-08",18.76,18.91,18.15,18.43,1302200.0],["2023-03-09",18.27,18.56,18.03,18.1,1518800.0],["2023-03-10",18.09,18.09,17.2,18.06,1567200.0],["2023-03-13",17.71,18.15,17.12,17.92,1532600.0],["2023-03-14",18.4,18.68,17.38,17.77,1442800.0],["2023-03-15",17.57,17.93,17.39,17.69,1347600.0],["2023-03-16",17.54,18.02,17.49,17.89,1459600.0],["2023-03-17",17.89,19.51,17.64,19.41,3730900.0],["2023-03-20",19.43,20.38,18.95,19.57,2572600.0],["2023-03-21",19.77,20.52,19.7,20.36,1679700.0],["2023-03-22",20.53,20.78,19.88,19.9,1290100.0],["2023-03-23",20.17,20.73,19.39,19.5,1794900.0],["2023-03-24",19.3,19.78,19.18,19.48,2078600.0],["2023-03-27",19.48,19.74,18.54,19.25,2459700.0],["2023-03-28",19.2,19.72,19.12,19.54,1139800.0],["2023-03-29",19.74,20.45,19.39,20.34,1481200.0],["2023-03-30",20.69,20.78,19.89,20.15,1235600.0],["2023-03-31",20.15,20.6,20.02,20.27,1284300.0],["2023-04-03",20.23,20.43,19.86,19.98,1352800.0],["2023-04-04",20.12,21.17,19.8,20.94,2231600.0],["2023-04-05",20.8,20.8,18.3,18.48,2262100.0],["2023-04-06",18.32,19.05,18.03,18.91,972100.0],["2023-04-10",18.73,19.36,18.48,19.18,1142600.0],["2023-04-11",19.24,19.29,18.79,18.92,1078200.0],["2023-04-12",19.2,19.37,18.14,18.2,971600.0],["2023-04-13",18.42,18.79,18.3,18.4,1108900.0],["2023-04-14",18.56,19.08,18.43,18.97,1219200.0],["2023-04-17",18.84,19.69,18.76,19.54,984400.0],["2023-04-18",19.63,19.89,19.19,19.35,862700.0],["2023-04-19",19.05,19.47,19.02,19.17,637500.0],["2023-04-20",18.85,19.22,18.77,18.91,572100.0],["2023-04-21",18.05,18.09,17.13,17.86,1914900.0],["2023-04-24",17.93,18.32,17.73,18.17,1052100.0],["2023-04-25",17.99,18.54,17.87,18.15,1004300.0],["2023-04-26",18.25,18.89,17.99,18.07,1126700.0],["2023-04-27",19.61,21.44,19.47,20.13,3552500.0],["2023-04-28",20.18,21.04,20.12,20.36,1482000.0],["2023-05-01",20.46,20.6,19.53,19.61,1233900.0],["2023-05-02",19.5,20.27,19.19,20.01,1675800.0],["2023-05-03",19.78,20.79,19.78,20.13,960800.0],["2023-05-04",20.05,20.53,19.68,19.73,762100.0],["2023-05-05",20.08,20.37,19.96,19.97,1161600.0],["2023-05-08",19.86,19.97,19.23,19.87,997800.0],["2023-05-09",19.66,20.75,19.66,20.67,1164700.0],["2023-05-10",21.02,21.18,20.08,20.39,1093000.0],["2023-05-11",20.5,20.74,20.17,20.2,749600.0],["2023-05-12",20.24,20.35,19.11,19.34,841200.0],["2023-05-15",19.2,20.06,19.11,19.94,878900.0],["2023-05-16",19.7,19.7,18.36,18.42,973400.0],["2023-05-17",18.45,18.82,18.2,18.72,990300.0],["2023-05-18",18.72,18.82,18.2,18.55,1041600.0],["2023-05-19",18.71,18.71,17.85,18.0,1065000.0],["2023-05-22",17.99,18.11,17.72,17.79,939600.0],["2023-05-23",17.7,18.44,17.52,17.6,1319800.0],["2023-05-24",17.5,18.17,17.18,17.92,1093900.0],["2023-05-25",17.98,18.08,17.5,17.71,1091900.0],["2023-05-26",17.7,18.31,17.57,18.08,932400.0],["2023-05-30",18.41,19.0,18.15,18.96,1201100.0],["2023-05-31",18.72,18.88,18.22,18.73,833500.0],["2023-06-01",18.79,19.22,18.04,18.81,1287000.0],["2023-06-02",19.11,19.75,19.07,19.68,1182700.0],["2023-06-05",19.56,19.9,19.29,19.3,703300.0],["2023-06-06",19.38,22.03,19.38,21.54,2512000.0],["2023-06-07",22.02,22.45,21.45,21.5,1264400.0],["2023-06-08",21.5,21.88,21.16,21.84,838100.0],["2023-06-09",21.87,22.21,20.69,20.74,1064900.0],["2023-06-12",20.75,20.79,20.12,20.22,900500.0],["2023-06-13",20.52,21.7,20.27,20.96,1984500.0],["2023-06-14",21.0,22.86,20.82,22.35,2895400.0],["2023-06-15",22.31,22.75,22.02,22.1,1698000.0],["2023-06-16",22.75,22.85,21.64,21.93,1613100.0],["2023-06-20",21.84,21.89,20.47,20.62,1444100.0],["2023-06-21",20.73,21.52,20.38,21.18,1391900.0],["2023-06-22",22.44,26.01,22.04,24.84,11375100.0],["2023-06-23",24.52,24.59,23.51,23.91,4424700.0],["2023-06-26",24.14,24.14,22.39,23.06,2394900.0],["2023-06-27",23.21,24.78,22.85,24.07,2511000.0],["2023-06-28",24.99,26.44,24.62,25.54,3833500.0],["2023-06-29",27.71,31.77,27.7,30.57,15445200.0],["2023-06-30",31.92,32.77,30.15,32.57,7475600.0],["2023-07-03",32.75,32.84,31.6,32.06,2299700.0],["2023-07-05",32.14,32.8,31.13,31.15,2798100.0],["2023-07-06",30.55,30.88,27.31,27.79,4874900.0],["2023-07-07",27.57,29.96,27.51,29.37,3151700.0],["2023-07-10",29.11,30.43,29.04,29.58,1972200.0],["2023-07-11",29.93,30.95,29.3,30.72,1951500.0],["2023-07-12",31.34,31.55,30.29,30.78,1959500.0],["2023-07-13",31.09,32.17,30.87,31.81,1911800.0],["2023-07-14",32.31,32.31,30.56,31.28,1913400.0],["2023-07-17",31.35,33.2,30.72,32.36,2090100.0],["2023-07-18",32.4,33.58,31.96,32.23,1526200.0],["2023-07-19",32.76,33.37,31.51,31.94,1664600.0],["2023-07-20",32.0,32.91,31.35,31.74,2259400.0],["2023-07-21",31.92,32.83,31.66,32.04,1601300.0],["2023-07-24",32.05,32.52,30.62,30.92,1586500.0],["2023-07-25",30.87,31.51,30.71,30.77,1158500.0],["2023-07-26",30.6,31.34,30.33,31.09,1712900.0],["2023-07-27",34.3,39.0,33.8,35.02,9309100.0],["2023-07-28",35.95,36.2,33.51,34.99,3739900.0],["2023-07-31",35.81,36.91,35.35,36.47,2555500.0],["2023-08-01",36.2,37.18,35.01,37.06,2282100.0],["2023-08-02",36.25,39.27,35.87,37.86,4064400.0],["2023-08-03",38.4,38.73,36.08,36.22,2586300.0],["2023-08-04",36.25,36.32,33.82,33.86,2352100.0],["2023-08-07",33.78,34.12,32.46,32.77,1809000.0],["2023-08-08",32.0,32.89,31.14,32.5,1817700.0],["2023-08-09",32.16,32.35,30.89,30.92,1462700.0],["2023-08-10",31.25,31.88,30.97,31.13,1305000.0],["2023-08-11",30.81,31.7,30.46,31.53,1247500.0],["2023-08-14",31.53,31.77,30.87,31.71,825900.0],["2023-08-15",31.58,31.59,29.9,29.95,1393000.0],["2023-08-16",29.55,29.64,26.94,27.01,2964400.0],["2023-08-17",27.0,27.88,26.17,26.19,1895300.0],["2023-08-18",25.57,27.14,25.26,26.3,1595500.0],["2023-08-21",26.4,26.4,24.84,25.03,2476600.0],["2023-08-22",25.03,25.03,23.85,23.92,2281900.0],["2023-08-23",23.64,24.73,23.33,24.22,2453400.0],["2023-08-24",24.19,24.81,23.52,24.06,1744600.0],["2023-08-25",24.42,25.0,23.93,24.73,1756000.0],["2023-08-28",25.05,25.68,24.77,25.4,1153700.0],["2023-08-29",25.54,27.3,25.17,26.58,1768600.0],["2023-08-30",26.3,26.82,25.94,26.21,1341900.0],["2023-08-31",26.22,26.8,25.79,26.11,1272800.0],["2023-09-01",26.44,26.96,26.37,26.54,1008900.0],["2023-09-05",26.2,27.66,26.04,27.43,1372500.0],["2023-09-06",24.81,25.15,19.69,20.99,15956400.0],["2023-09-07",20.8,20.8,18.81,20.59,6609000.0],["2023-09-08",20.21,21.23,20.15,20.91,2273800.0],["2023-09-11",20.69,21.12,20.4,20.95,1538700.0],["2023-09-12",20.53,20.8,20.04,20.31,1418200.0],["2023-09-13",20.23,21.52,20.09,21.4,2589800.0],["2023-09-14",21.4,21.67,20.93,20.97,1431900.0],["2023-09-15",20.97,21.0,19.79,19.87,1828000.0],["2023-09-18",19.77,19.85,18.69,18.73,2080600.0],["2023-09-19",18.52,18.78,17.91,18.2,2213600.0],["2023-09-20",18.26,19.06,17.93,17.95,1663500.0],["2023-09-21",17.68,18.18,17.37,17.71,1487200.0],["2023-09-22",17.81,18.08,17.25,17.32,1218100.0],["2023-09-25",17.3,17.57,17.06,17.3,1193900.0],["2023-09-26",17.11,17.11,16.24,16.31,1631500.0],["2023-09-27",16.31,16.58,15.69,15.79,1744900.0],["2023-09-28",15.75,16.11,15.61,15.91,1646200.0],["2023-09-29",16.3,16.5,15.76,15.82,1942600.0],["2023-10-02",15.69,15.8,14.82,15.04,2022400.0],["2023-10-03",15.15,15.73,14.82,15.03,2097900.0],["2023-10-04",15.03,15.16,14.83,14.93,1522700.0],["2023-10-05",15.94,16.07,15.09,15.72,2736500.0],["2023-10-06",16.01,17.79,15.87,17.46,4642900.0],["2023-10-09",17.12,17.27,15.9,16.14,3379900.0],["2023-10-10",16.45,17.42,16.33,16.72,2403800.0],["2023-10-11",16.68,17.06,16.07,16.16,1856000.0],["2023-10-12",16.09,16.16,14.99,15.03,2613400.0],["2023-10-13",14.91,15.27,14.86,15.02,1595100.0],["2023-10-16",15.03,17.55,14.68,17.25,6572300.0],["2023-10-17",17.39,18.09,16.96,17.88,3372300.0],["2023-10-18",17.76,18.0,17.02,17.18,2129100.0],["2023-10-19",17.08,17.21,15.85,16.06,2490100.0],["2023-10-20",15.85,16.11,14.9,15.54,2260400.0],["2023-10-23",15.4,15.93,15.13,15.31,1578600.0],["2023-10-24",16.0,16.51,15.43,15.95,2975000.0],["2023-10-25",15.5,15.66,14.93,15.3,2798200.0],["2023-10-26",15.15,16.6,14.92,15.4,3573000.0],["2023-10-27",15.3,15.73,13.71,13.93,3673500.0],["2023-10-30",14.47,15.82,14.05,15.64,4423300.0],["2023-10-31",15.54,15.92,15.32,15.6,2251100.0],["2023-11-01",16.05,16.15,14.76,15.26,2315400.0],["2023-11-02",15.74,16.17,15.55,15.91,1768200.0],["2023-11-03",16.31,17.52,15.91,16.78,3736900.0],["2023-11-06",17.25,17.5,15.62,16.2,2334000.0],["2023-11-07",16.23,16.8,15.9,16.8,2188500.0],["2023-11-08",16.64,16.72,16.02,16.33,2221800.0],["2023-11-09",16.7,16.7,15.4,15.52,1643600.0],["2023-11-10",15.52,16.06,15.43,15.84,1403900.0],["2023-11-13",15.69,15.84,15.01,15.05,1345000.0],["2023-11-14",16.24,16.95,15.93,16.87,2156300.0],["2023-11-15",17.05,17.87,16.88,17.15,1898200.0],["2023-11-16",17.0,17.0,15.62,15.88,1607800.0],["2023-11-17",16.01,16.33,15.76,16.22,1372900.0],["2023-11-20",16.21,16.74,15.86,16.37,1915900.0],["2023-11-21",16.18,16.3,15.53,16.13,1488800.0],["2023-11-22",16.3,16.45,15.73,15.78,1003900.0],["2023-11-24",15.63,16.04,15.63,15.88,444100.0],["2023-11-27",15.6,16.4,15.43,16.38,1485000.0],["2023-11-28",16.29,18.11,16.24,18.01,2548400.0],["2023-11-29",18.75,19.43,17.98,18.78,4246500.0],["2023-11-30",18.9,19.83,18.55,19.22,2929600.0],["2023-12-01",19.29,21.58,18.87,21.46,2444700.0],["2023-12-04",21.55,22.87,21.2,22.69,3469800.0],["2023-12-05",22.6,22.72,21.65,22.55,1423300.0],["2023-12-06",23.0,23.79,22.48,22.7,2200400.0],["2023-12-07",22.66,23.31,22.33,22.81,1220000.0],["2023-12-08",22.65,23.65,22.45,23.32,1174900.0],["2023-12-11",23.51,24.11,21.7,23.27,1982000.0],["2023-12-12",23.25,23.6,22.35,22.85,1688000.0],["2023-12-13",22.91,25.11,22.35,24.87,1712600.0],["2023-12-14",25.88,26.07,24.81,25.06,1759000.0],["2023-12-15",25.31,25.41,24.24,24.49,1213200.0],["2023-12-18",24.7,24.98,24.06,24.66,784900.0],["2023-12-19",24.84,25.98,24.81,25.55,924400.0],["2023-12-20",25.42,26.24,24.84,25.05,1204100.0],["2023-12-21",25.6,27.35,25.52,27.34,1392300.0],["2023-12-22",28.02,28.3,27.16,27.93,1365600.0],["2023-12-26",27.94,28.46,27.61,27.81,1096500.0],["2023-12-27",27.81,28.91,27.81,28.52,1124600.0],["2023-12-28",28.15,28.73,27.98,28.47,2242300.0],["2023-12-29",28.24,28.3,27.29,27.69,1276900.0],["2024-01-02",27.0,27.67,26.1,26.77,1775000.0],["2024-01-03",25.99,26.31,25.32,25.36,950900.0],["2024-01-04",25.45,25.71,24.83,25.55,943600.0],["2024-01-05",27.13,27.68,25.23,25.34,1408800.0],["2024-01-08",25.3,26.37,24.91,26.07,812100.0],["2024-01-09",25.39,25.81,24.76,25.44,820700.0],["2024-01-10",25.25,25.88,24.62,25.3,931300.0],["2024-01-11",25.26,25.39,24.16,24.44,861400.0],["2024-01-12",24.75,25.13,23.39,23.58,2126500.0],["2024-01-16",23.5,23.55,22.73,23.21,898700.0],["2024-01-17",22.62,23.18,22.59,23.01,961500.0],["2024-01-18",23.2,23.69,22.85,23.5,833200.0],["2024-01-19",23.65,24.0,22.95,23.6,943700.0],["2024-01-22",23.85,25.07,23.71,24.65,1422000.0],["2024-01-23",25.07,25.27,23.81,23.85,927000.0],["2024-01-24",24.41,24.41,23.25,23.27,643200.0],["2024-01-25",23.71,23.76,22.95,22.95,879100.0],["2024-01-26",23.0,23.5,22.64,22.75,1367700.0],["2024-01-29",22.59,22.86,22.02,22.7,1151000.0],["2024-01-30",22.42,22.42,21.62,21.85,1065200.0],["2024-01-31",21.75,23.68,21.26,21.99,1899300.0],["2024-02-01",23.27,23.74,22.03,23.0,1404200.0],["2024-02-02",22.65,23.3,21.82,23.0,1400900.0],["2024-02-05",22.59,22.59,21.54,21.58,1170500.0],["2024-02-06",21.61,22.23,20.82,22.13,1008500.0],["2024-02-07",22.02,22.63,21.4,22.51,866500.0],["2024-02-08",22.48,23.6,22.34,23.5,760900.0],["2024-02-09",23.55,24.78,23.17,24.71,785400.0],["2024-02-12",24.75,25.92,24.75,25.83,812800.0],["2024-02-13",24.41,25.33,24.18,24.84,935800.0],["2024-02-14",25.41,25.7,24.96,25.46,1121400.0],["2024-02-15",25.81,26.25,25.57,26.12,723700.0],["2024-02-16",25.51,26.5,25.1,25.89,764800.0],["2024-02-20",25.95,27.27,25.79,27.18,1871200.0],["2024-02-21",28.9,30.04,25.55,26.57,2810100.0],["2024-02-22",28.46,28.47,26.46,27.4,2417500.0],["2024-02-23",27.8,29.46,26.52,29.31,2662900.0],["2024-02-26",29.62,31.64,29.23,31.4,2045800.0],["2024-02-27",32.09,32.73,31.5,32.56,1603500.0],["2024-02-28",32.29,32.98,31.52,32.04,1085700.0],["2024-02-29",32.76,33.69,32.39,33.53,1856500.0],["2024-03-01",33.63,33.88,32.78,33.58,1395100.0],["2024-03-04",33.82,34.88,32.91,33.69,1559600.0],["2024-03-05",33.14,34.29,32.81,34.19,829500.0],["2024-03-06",33.91,35.41,33.6,35.12,1263400.0],["2024-03-07",35.73,36.53,34.35,34.72,1123900.0],["2024-03-08",35.63,36.85,34.53,35.13,1029700.0],["2024-03-11",35.04,35.42,33.85,34.18,997100.0],["2024-03-12",34.26,34.88,33.81,34.44,784200.0],["2024-03-13",34.34,35.24,33.69,34.08,1182300.0],["2024-03-14",34.33,34.86,33.05,34.58,1408700.0],["2024-03-15",34.07,34.71,33.57,33.87,1138800.0],["2024-03-18",34.13,35.22,33.54,34.05,824900.0],["2024-03-19",33.78,34.2,33.22,33.95,644400.0],["2024-03-20",34.06,35.23,33.23,34.17,1360400.0],["2024-03-21",34.37,35.59,34.2,34.5,1244000.0],["2024-03-22",34.24,35.5,33.58,34.82,1233000.0],["2024-03-25",34.78,35.99,34.77,35.2,791500.0],["2024-03-26",35.7,36.55,35.3,35.52,1045300.0],["2024-03-27",35.83,37.1,35.2,36.02,1361200.0],["2024-03-28",36.29,36.5,35.73,35.91,740300.0],["2024-04-01",36.07,36.07,34.36,34.9,2294300.0],["2024-04-02",34.25,35.07,33.65,34.28,1200600.0],["2024-04-03",34.08,34.77,33.68,33.79,1697300.0],["2024-04-04",34.18,34.2,29.7,30.41,4339800.0],["2024-04-05",29.4,31.17,28.61,30.0,2008900.0],["2024-04-08",30.23,30.59,29.44,29.68,1333500.0],["2024-04-09",29.68,30.0,29.17,29.43,1079300.0],["2024-04-10",28.66,28.8,27.45,28.44,2103500.0],["2024-04-11",28.58,28.78,26.85,27.39,2129000.0],["2024-04-12",27.0,27.24,26.13,26.39,1730600.0],["2024-04-15",26.65,27.07,24.44,24.68,2290200.0],["2024-04-16",24.37,24.55,23.44,23.55,1685700.0],["2024-04-17",24.43,24.88,23.69,23.86,1918900.0],["2024-04-18",23.28,24.25,23.01,23.02,1644800.0],["2024-04-19",22.8,23.55,22.55,22.8,1403300.0],["2024-04-22",23.1,23.4,22.54,22.66,1579400.0],["2024-04-23",22.68,24.25,22.21,23.54,1557600.0],["2024-04-24",23.43,23.72,22.31,22.35,1772200.0],["2024-04-25",21.77,21.77,20.95,21.22,2430100.0],["2024-04-26",21.31,22.08,20.97,21.49,2096100.0],["2024-04-29",21.68,21.73,20.45,20.66,2427000.0],["2024-04-30",21.44,21.5,20.08,20.13,2267500.0],["2024-05-01",20.16,20.75,19.64,19.69,1886900.0],["2024-05-02",20.33,20.9,19.61,20.45,1539100.0],["2024-05-03",20.96,22.65,20.92,22.28,2274100.0],["2024-05-06",22.29,22.63,21.55,21.89,2861300.0],["2024-05-07",17.77,18.36,15.8,16.52,8311400.0],["2024-05-08",16.11,16.61,15.4,16.33,4767500.0],["2024-05-09",16.33,17.56,16.27,17.47,2752800.0],["2024-05-10",17.63,17.66,16.66,16.86,2193300.0],["2024-05-13",17.6,20.82,17.51,19.79,5499000.0],["2024-05-14",21.27,22.39,19.46,19.81,3413700.0],["2024-05-15",20.03,20.24,18.68,19.3,1681900.0],["2024-05-16",19.39,19.77,18.68,18.71,1274100.0],["2024-05-17",18.58,18.76,17.75,17.97,1521000.0],["2024-05-20",18.04,18.33,17.17,17.32,1918600.0],["2024-05-21",17.33,17.69,16.78,16.79,1602200.0],["2024-05-22",16.73,17.23,16.18,16.22,1260000.0],["2024-05-23",16.31,16.48,15.51,15.54,1678200.0],["2024-05-24",15.55,16.23,15.55,15.96,1488200.0],["2024-05-28",16.28,16.3,15.27,15.32,1713700.0],["2024-05-29",15.09,15.38,15.01,15.16,1236900.0],["2024-05-30",15.26,15.7,15.08,15.13,1106700.0],["2024-05-31",15.2,15.45,14.89,15.13,1522100.0],["2024-06-03",15.44,16.05,15.21,15.34,1634600.0],["2024-06-04",15.19,15.52,15.17,15.31,1180100.0],["2024-06-05",15.36,15.4,15.04,15.2,1726900.0],["2024-06-06",15.1,15.54,14.57,14.93,2240600.0],["2024-06-07",15.08,15.25,14.73,14.94,1678700.0],["2024-06-10",14.19,14.85,13.95,14.34,3509700.0],["2024-06-11",14.43,15.31,14.22,15.22,2332500.0],["2024-06-12",15.75,16.5,15.14,15.17,1907800.0],["2024-06-13",15.24,15.27,13.68,13.68,2519700.0],["2024-06-14",13.4,13.84,13.2,13.66,1653700.0],["2024-06-17",13.34,13.85,13.0,13.54,2289600.0],["2024-06-18",13.4,14.07,13.24,13.77,2047300.0],["2024-06-20",13.57,14.37,13.5,13.91,1556800.0],["2024-06-21",13.83,14.02,13.32,13.4,1938800.0],["2024-06-24",13.35,13.82,13.12,13.17,1523100.0],["2024-06-25",13.08,13.08,12.47,12.55,2286600.0],["2024-06-26",12.49,13.07,12.41,12.49,1709100.0],["2024-06-27",12.49,12.56,12.22,12.42,1302500.0],["2024-06-28",12.48,13.1,12.18,13.08,2736000.0],["2024-07-01",13.08,13.22,12.7,12.96,1328000.0],["2024-07-02",12.93,13.17,12.75,12.87,1721300.0],["2024-07-03",12.88,12.97,12.41,12.49,949800.0],["2024-07-05",12.46,12.48,12.06,12.08,1314500.0],["2024-07-08",12.2,12.76,11.95,12.73,2622100.0],["2024-07-09",12.69,12.96,12.51,12.88,1676600.0],["2024-07-10",13.05,13.15,12.05,12.4,3020600.0],["2024-07-11",12.81,13.82,12.76,13.45,3015800.0],["2024-07-12",13.6,14.59,13.27,13.96,4355000.0],["2024-07-15",14.04,14.05,13.04,13.47,2273200.0],["2024-07-16",13.82,14.86,13.81,14.79,2751300.0],["2024-07-17",14.57,15.25,14.31,14.69,1918100.0],["2024-07-18",14.83,15.44,14.2,14.33,1768500.0],["2024-07-19",14.3,14.59,13.71,13.96,2166600.0],["2024-07-22",14.04,14.16,13.46,13.68,2430700.0],["2024-07-23",13.8,13.88,13.19,13.2,1606100.0],["2024-07-24",13.05,13.39,12.64,12.72,1783700.0],["2024-07-25",12.62,13.69,12.6,13.38,2153300.0],["2024-07-26",13.65,13.93,13.39,13.81,1528000.0],["2024-07-29",14.0,14.02,13.41,13.59,2985600.0],["2024-07-30",15.26,15.44,12.21,12.26,6272400.0],["2024-07-31",12.31,12.32,11.06,11.3,5412600.0],["2024-08-01",11.19,11.38,10.32,10.66,4581700.0],["2024-08-02",10.66,10.7,9.91,10.38,3108800.0],["2024-08-05",9.65,10.76,9.45,10.63,3598100.0],["2024-08-06",10.68,10.9,10.22,10.42,2480200.0],["2024-08-07",10.54,10.77,9.9,9.93,2158400.0],["2024-08-08",9.93,10.21,9.9,10.04,1700500.0],["2024-08-09",10.07,10.26,9.56,9.62,1757400.0],["2024-08-12",9.52,9.71,9.17,9.26,1741500.0],["2024-08-13",9.24,10.17,9.11,9.91,1863100.0],["2024-08-14",10.02,10.24,9.05,9.29,2458900.0],["2024-08-15",9.86,10.77,9.71,10.61,3339900.0],["2024-08-16",10.55,10.71,10.37,10.52,1968200.0],["2024-08-19",10.59,10.6,10.1,10.4,1673000.0],["2024-08-20",10.41,10.43,10.16,10.31,1344500.0],["2024-08-21",10.44,11.23,10.42,11.16,2031600.0],["2024-08-22",11.02,11.06,10.23,10.3,1453900.0],["2024-08-23",10.41,11.57,10.38,11.05,3167100.0],["2024-08-26",11.1,11.29,10.5,10.66,1932900.0],["2024-08-27",10.57,10.66,10.36,10.53,1122100.0],["2024-08-28",10.48,10.59,10.11,10.21,1072500.0],["2024-08-29",10.44,10.5,10.05,10.09,1333400.0],["2024-08-30",10.1,10.11,9.61,9.83,1796900.0],["2024-09-03",9.71,9.96,9.47,9.48,1604700.0],["2024-09-04",9.4,10.2,9.27,9.86,1538600.0],["2024-09-05",9.98,10.07,9.47,9.76,992200.0],["2024-09-06",9.78,9.99,9.61,9.85,1050900.0],["2024-09-09",9.88,10.42,9.71,10.25,1413000.0],["2024-09-10",10.32,12.06,10.01,11.99,2864700.0],["2024-09-11",11.92,12.24,10.91,11.01,2378400.0],["2024-09-12",11.1,11.25,10.64,10.7,1676100.0],["2024-09-13",11.34,12.2,11.13,11.38,2785200.0],["2024-09-16",11.45,11.56,10.64,10.94,1532700.0],["2024-09-17",11.13,11.23,10.48,10.65,1688900.0],["2024-09-18",10.58,11.49,10.58,10.87,1824900.0],["2024-09-19",11.17,11.3,10.79,10.96,1650900.0],["2024-09-20",10.79,10.9,10.35,10.35,2296900.0],["2024-09-23",10.25,10.43,9.62,9.95,2817300.0],["2024-09-24",10.0,10.62,9.95,10.55,1763100.0],["2024-09-25",10.52,10.52,9.81,9.85,1603600.0],["2024-09-26",10.14,10.52,9.95,9.98,1528500.0],["2024-09-27",10.26,10.4,10.03,10.2,935300.0],["2024-09-30",10.16,10.47,10.0,10.08,1066200.0],["2024-10-01",9.98,10.03,9.19,9.19,2281500.0],["2024-10-02",9.15,9.36,8.91,9.25,1509000.0],["2024-10-03",9.08,9.25,9.0,9.19,1054200.0],["2024-10-04",9.53,10.68,9.46,10.5,2709200.0],["2024-10-07",10.47,10.85,10.18,10.81,1445600.0],["2024-10-08",10.78,10.88,10.23,10.25,1521800.0],["2024-10-09",10.22,10.48,9.85,9.95,1520400.0],["2024-10-10",9.72,10.03,9.53,9.96,1324600.0],["2024-10-11",9.74,10.35,9.74,10.35,1235100.0],["2024-10-14",10.27,10.48,10.0,10.17,1090300.0],["2024-10-15",10.2,10.66,9.89,10.34,1357400.0],["2024-10-16",10.53,10.72,10.22,10.29,1512500.0],["2024-10-17",10.27,10.32,9.95,10.11,1433100.0],["2024-10-18",10.24,10.56,10.03,10.52,1641300.0],["2024-10-21",10.94,11.25,10.32,10.41,2337800.0],["2024-10-22",10.33,10.45,10.06,10.16,1403000.0],["2024-10-23",10.15,10.44,9.32,9.52,2466900.0],["2024-10-24",7.73,7.73,6.3,6.69,12410600.0],["2024-10-25",6.48,6.65,6.06,6.37,6787000.0],["2024-10-28",6.65,7.33,6.6,7.0,5957200.0],["2024-10-29",7.1,7.19,6.72,6.75,3300900.0],["2024-10-30",6.63,6.86,6.51,6.65,2603000.0],["2024-10-31",6.72,6.78,6.39,6.41,2540100.0],["2024-11-01",6.42,6.56,6.33,6.35,2727100.0],["2024-11-04",6.32,6.57,6.28,6.34,2575000.0],["2024-11-05",6.31,6.47,6.12,6.33,2896800.0],["2024-11-06",6.5,6.56,6.13,6.34,3625400.0],["2024-11-07",6.33,6.53,6.16,6.22,2097100.0],["2024-11-08",6.19,6.43,6.1,6.41,2238300.0],["2024-11-11",6.49,6.65,6.18,6.5,4052400.0],["2024-11-12",6.42,6.62,6.14,6.52,2667200.0],["2024-11-13",6.61,6.7,6.15,6.15,2475100.0],["2024-11-14",6.19,6.25,5.96,6.18,2398600.0],["2024-11-15",6.2,6.24,6.02,6.09,1866200.0],["2024-11-18",6.06,6.15,5.94,6.08,1750900.0],["2024-11-19",6.04,6.51,5.97,6.16,2145900.0],["2024-11-20",6.11,6.22,5.83,5.92,1900100.0],["2024-11-21",5.77,6.0,5.57,5.75,2722200.0],["2024-11-22",5.75,5.99,5.69,5.73,2384900.0],["2024-11-25",5.85,6.66,5.85,6.27,3303200.0],["2024-11-26",6.11,6.16,5.88,5.95,2371500.0],["2024-11-27",6.04,6.18,5.92,6.07,2432400.0],["2024-11-29",6.02,6.35,6.02,6.29,1547300.0],["2024-12-02",6.32,6.68,6.24,6.37,3042600.0],["2024-12-03",6.29,6.35,6.11,6.34,1669800.0],["2024-12-04",6.29,6.47,6.18,6.32,1861300.0],["2024-12-05",6.28,6.41,6.02,6.06,1694100.0],["2024-12-06",6.15,6.21,5.93,6.01,2216200.0],["2024-12-09",6.05,6.42,6.05,6.06,2485600.0],["2024-12-10",6.01,6.02,5.59,5.68,3039300.0],["2024-12-11",5.63,5.73,5.45,5.55,1953100.0],["2024-12-12",5.54,5.77,5.5,5.58,2314000.0],["2024-12-13",5.58,5.58,5.25,5.25,2892200.0],["2024-12-16",5.21,5.27,4.94,5.06,3724700.0],["2024-12-17",5.07,5.23,4.97,4.98,2091000.0],["2024-12-18",4.95,5.67,4.9,5.12,4189700.0],["2024-12-19",5.14,5.24,4.97,5.18,2589800.0],["2024-12-20",5.09,5.4,4.91,5.09,3474400.0],["2024-12-23",5.06,5.24,4.78,4.86,3437800.0],["2024-12-24",4.86,4.96,4.76,4.84,1858800.0],["2024-12-26",4.78,4.95,4.67,4.83,1482700.0],["2024-12-27",4.73,4.81,4.58,4.62,2914900.0],["2024-12-30",4.55,4.95,4.45,4.86,3980200.0],["2024-12-31",4.89,4.95,4.72,4.93,2441000.0],["2025-01-02",5.02,5.85,5.02,5.62,4652700.0],["2025-01-03",5.62,5.71,5.25,5.7,3284400.0],["2025-01-06",5.87,6.72,5.87,6.26,4592000.0],["2025-01-07",6.34,6.68,6.17,6.27,2838300.0],["2025-01-08",6.26,6.29,5.63,5.93,2647700.0],["2025-01-10",5.82,6.24,5.79,6.16,2334700.0],["2025-01-13",6.1,6.1,5.53,5.94,2224900.0],["2025-01-14",6.02,6.18,5.55,5.55,1118300.0],["2025-01-15",5.79,5.99,5.66,5.78,1456900.0],["2025-01-16",5.79,6.15,5.55,6.15,1694500.0],["2025-01-17",6.22,6.27,5.82,5.88,1654000.0],["2025-01-21",5.94,6.35,5.91,6.0,2207600.0],["2025-01-22",5.99,7.45,5.81,6.93,5248500.0],["2025-01-23",7.1,7.3,6.8,7.0,4405800.0],["2025-01-24",7.03,8.06,7.03,7.71,5269000.0],["2025-01-27",7.62,7.9,6.8,7.11,4407900.0],["2025-01-28",7.2,7.71,7.12,7.59,2713500.0],["2025-01-29",7.61,7.82,7.27,7.28,2185700.0],["2025-01-30",7.39,8.54,7.32,8.32,3261400.0],["2025-01-31",8.52,8.52,8.01,8.29,3765000.0],["2025-02-03",8.27,8.75,7.26,7.26,6455900.0],["2025-02-04",7.31,9.78,7.27,9.68,9688300.0],["2025-02-05",9.38,9.43,8.71,9.22,5651300.0],["2025-02-06",9.67,10.08,8.79,8.94,4082200.0],["2025-02-07",8.87,9.4,8.57,8.77,3107000.0],["2025-02-10",8.92,9.13,8.44,8.68,2345600.0],["2025-02-11",8.5,9.9,8.5,9.26,4063100.0],["2025-02-12",9.08,9.34,8.4,8.48,2912700.0],["2025-02-13",8.56,8.62,8.06,8.23,2575500.0],["2025-02-14",8.47,8.99,8.41,8.85,2650900.0],["2025-02-18",9.1,9.29,8.72,8.92,2721300.0],["2025-02-19",8.96,8.96,8.5,8.59,1936700.0],["2025-02-20",8.8,9.12,8.48,8.59,2348500.0],["2025-02-21",8.81,8.84,7.63,7.64,3133200.0],["2025-02-24",7.74,7.75,6.82,6.92,4563200.0],["2025-02-25",7.11,7.68,6.21,7.43,6056000.0],["2025-02-26",7.47,7.53,6.64,6.75,4141700.0],["2025-02-27",6.69,6.8,6.29,6.38,3512800.0],["2025-02-28",6.25,6.41,6.06,6.39,4028900.0],["2025-03-03",6.52,6.58,5.89,6.0,2836500.0],["2025-03-04",5.86,6.11,5.73,5.9,2734600.0],["2025-03-05",5.8,5.83,5.55,5.68,2489900.0],["2025-03-06",5.57,5.69,5.39,5.54,1968600.0],["2025-03-07",5.55,6.43,5.55,6.14,3350300.0],["2025-03-10",5.95,6.05,5.25,5.4,2955400.0],["2025-03-11",5.41,5.52,5.07,5.36,2997600.0],["2025-03-12",5.37,5.52,5.3,5.32,2182800.0],["2025-03-13",5.27,5.31,4.92,5.04,2888800.0],["2025-03-14",5.3,5.69,5.3,5.62,3350200.0],["2025-03-17",5.51,5.78,5.24,5.66,2996800.0],["2025-03-18",5.51,5.51,5.02,5.08,3509800.0],["2025-03-19",5.03,5.19,4.95,5.08,2587400.0],["2025-03-20",4.99,5.17,4.92,5.02,2620900.0],["2025-03-21",4.92,5.29,4.86,5.14,3091900.0],["2025-03-24",5.25,5.5,5.07,5.15,4150700.0],["2025-03-25",5.15,5.2,4.78,4.83,3705200.0],["2025-03-26",4.83,5.5,4.66,5.36,5244500.0],["2025-03-27",5.25,5.82,5.21,5.59,4171900.0],["2025-03-28",5.53,5.62,5.17,5.31,4675300.0],["2025-03-31",5.15,5.91,5.15,5.8,5043300.0],["2025-04-01",5.68,5.71,4.92,5.03,3970300.0],["2025-04-02",4.88,5.08,4.83,5.03,2612800.0],["2025-04-03",4.61,4.69,4.07,4.12,4753700.0],["2025-04-04",3.87,4.11,3.62,3.94,3512300.0],["2025-04-07",3.72,4.23,3.63,3.79,3556300.0],["2025-04-08",4.0,4.0,3.54,3.68,4140900.0],["2025-04-09",3.63,4.48,3.63,4.45,3581200.0],["2025-04-10",4.3,4.48,4.13,4.25,2390400.0],["2025-04-11",4.27,4.29,3.81,3.89,2467700.0],["2025-04-14",3.99,4.06,3.78,3.83,1587700.0],["2025-04-15",3.8,3.92,3.7,3.75,2033300.0],["2025-04-16",3.7,3.79,3.6,3.69,2248900.0],["2025-04-17",3.68,4.15,3.63,4.09,3691100.0],["2025-04-21",4.08,4.08,3.71,3.9,1625800.0],["2025-04-22",3.95,4.2,3.88,4.0,2075800.0],["2025-04-23",4.27,4.42,4.08,4.1,1480000.0],["2025-04-24",4.18,4.33,4.11,4.21,1679500.0],["2025-04-25",4.14,4.21,4.05,4.1,1306500.0],["2025-04-28",4.06,4.23,4.06,4.18,4109500.0],["2025-04-29",4.6,4.65,3.79,4.15,6929000.0],["2025-04-30",3.9,4.07,3.78,4.07,3229400.0],["2025-05-01",4.08,4.08,3.75,3.82,3495200.0],["2025-05-02",3.89,4.06,3.76,4.0,3010000.0],["2025-05-05",3.96,3.97,3.81,3.84,2365200.0],["2025-05-06",3.8,3.87,3.74,3.75,1801900.0],["2025-05-07",3.8,3.89,3.74,3.82,1013300.0],["2025-05-08",3.9,4.41,3.88,4.39,2861400.0],["2025-05-09",4.42,4.7,4.39,4.56,2138700.0],["2025-05-12",4.83,5.04,4.62,5.01,3115100.0],["2025-05-13",5.1,5.23,5.0,5.16,2434000.0],["2025-05-14",5.17,5.64,5.13,5.59,3934700.0],["2025-05-15",5.57,6.2,5.47,6.14,4301400.0],["2025-05-16",6.2,6.74,6.1,6.72,4261200.0],["2025-05-19",6.37,6.72,6.37,6.71,2447500.0],["2025-05-20",6.71,6.99,6.4,6.64,2623500.0],["2025-05-21",6.46,6.54,6.02,6.15,2614200.0],["2025-05-22",6.11,6.22,5.89,5.9,2879600.0],["2025-05-23",5.65,5.78,5.5,5.65,1850600.0],["2025-05-27",5.8,6.61,5.64,6.6,3418000.0],["2025-05-28",6.64,6.72,6.28,6.65,2925300.0],["2025-05-29",6.8,7.1,6.56,6.61,3134700.0],["2025-05-30",6.5,6.62,6.29,6.41,2364400.0],["2025-06-02",6.31,6.38,6.02,6.13,2219800.0],["2025-06-03",6.16,6.62,5.98,6.32,2670200.0],["2025-06-04",6.28,6.6,6.1,6.41,2811500.0],["2025-06-05",6.39,7.34,6.39,6.68,5711400.0],["2025-06-06",6.77,6.78,6.27,6.46,2792500.0],["2025-06-09",6.55,6.98,6.43,6.63,2990300.0],["2025-06-10",6.73,6.8,6.56,6.7,1500600.0],["2025-06-11",6.82,7.16,6.69,6.94,2713900.0],["2025-06-12",6.74,6.97,6.6,6.82,1972600.0],["2025-06-13",6.63,6.85,6.45,6.5,1223900.0],["2025-06-16",6.64,6.76,6.26,6.44,2271500.0],["2025-06-17",6.29,6.49,6.19,6.21,1359500.0],["2025-06-18",6.21,6.52,6.14,6.16,1593100.0],["2025-06-20",6.25,6.31,5.82,6.02,2934000.0],["2025-06-23",5.92,6.11,5.63,6.04,1993000.0],["2025-06-24",6.17,6.35,5.92,6.29,2038300.0],["2025-06-25",6.35,6.43,6.15,6.32,1243700.0],["2025-06-26",6.37,7.37,6.3,7.26,4523500.0],["2025-06-27",7.3,7.35,6.6,6.67,4111800.0],["2025-06-30",6.7,6.92,6.48,6.88,2570200.0],["2025-07-01",6.78,7.67,6.61,7.17,4467500.0],["2025-07-02",7.15,7.65,7.01,7.63,2623300.0],["2025-07-03",7.7,7.86,7.51,7.53,1956400.0],["2025-07-07",7.5,7.86,7.43,7.45,2591200.0],["2025-07-08",7.44,8.34,7.34,8.22,4633300.0],["2025-07-09",8.25,8.33,7.76,7.94,2409500.0],["2025-07-10",7.97,8.19,7.84,8.07,1737900.0],["2025-07-11",7.95,8.02,7.68,7.78,1635000.0],["2025-07-14",7.55,7.67,7.19,7.57,2451700.0],["2025-07-15",7.64,7.73,6.99,7.01,2308000.0],["2025-07-16",7.21,7.51,7.05,7.34,2598700.0],["2025-07-17",7.51,8.19,7.45,8.16,3097800.0],["2025-07-18",8.24,9.13,8.15,8.85,4935900.0],["2025-07-21",9.2,10.9,9.16,10.84,9464100.0],["2025-07-22",11.02,11.34,10.11,10.63,5801400.0],["2025-07-23",10.9,11.67,10.78,11.33,6368500.0],["2025-07-24",11.2,11.43,10.52,10.79,2860800.0],["2025-07-25",10.95,10.97,9.94,10.09,2936800.0],["2025-07-28",10.29,10.4,9.91,10.3,3748300.0],["2025-07-29",10.86,11.11,9.45,9.66,5984900.0],["2025-07-30",9.85,10.04,9.12,9.13,3745600.0],["2025-07-31",9.17,9.45,8.79,8.95,4508400.0],["2025-08-01",8.68,8.74,7.88,8.16,3841900.0],["2025-08-04",8.41,8.49,7.91,7.97,2752400.0],["2025-08-05",8.0,8.75,7.88,8.66,3133400.0],["2025-08-06",8.59,8.78,8.2,8.42,1740600.0],["2025-08-07",8.47,8.69,8.24,8.25,1690400.0],["2025-08-08",8.28,8.38,7.81,7.93,2044900.0],["2025-08-11",7.93,8.56,7.92,8.51,2335600.0],["2025-08-12",8.76,9.43,8.56,9.03,3846800.0],["2025-08-13",9.17,9.34,9.02,9.16,3128800.0],["2025-08-14",8.85,9.15,8.73,9.05,2023200.0],["2025-08-15",9.04,9.15,8.66,8.85,2152100.0],["2025-08-18",9.08,9.59,8.93,9.13,2317600.0],["2025-08-19",9.26,9.59,9.15,9.31,3019600.0],["2025-08-20",9.2,9.32,8.78,8.9,1576400.0],["2025-08-21",8.85,9.76,8.65,9.65,3439300.0],["2025-08-22",9.77,10.03,9.55,9.7,3048500.0],["2025-08-25",9.63,9.76,9.11,9.46,2706300.0],["2025-08-26",9.45,9.89,9.31,9.51,2811100.0],["2025-08-27",9.52,9.57,8.99,9.12,2063700.0],["2025-08-28",9.24,9.53,8.96,9.44,2067900.0],["2025-08-29",9.58,9.78,8.86,9.01,1880100.0],["2025-09-02",8.74,8.93,8.02,8.14,2941400.0],["2025-09-03",8.17,8.71,8.07,8.55,2346700.0],["2025-09-04",8.6,8.77,8.31,8.76,1069900.0],["2025-09-05",8.9,9.99,8.85,9.88,3087900.0],["2025-09-08",10.18,10.8,10.12,10.36,3395500.0],["2025-09-09",10.48,11.48,10.31,11.11,5074200.0],["2025-09-10",10.97,11.1,10.28,10.32,2479400.0],["2025-09-11",10.2,10.68,10.18,10.57,2282300.0],["2025-09-12",10.51,10.6,9.98,10.39,2277400.0],["2025-09-15",10.68,10.75,10.23,10.26,2287600.0],["2025-09-16",10.3,10.39,9.52,9.81,1882700.0],["2025-09-17",9.8,10.25,9.69,9.81,1750600.0],["2025-09-18",10.0,10.18,9.67,9.76,2007000.0],["2025-09-19",9.74,9.89,9.33,9.52,2380100.0],["2025-09-22",9.8,10.06,9.36,9.38,2564900.0],["2025-09-23",9.29,9.7,8.97,9.0,1939800.0],["2025-09-24",9.0,9.3,9.0,9.18,1307700.0],["2025-09-25",8.95,9.31,8.9,9.1,2749700.0],["2025-09-26",8.99,9.41,8.93,9.4,1482600.0],["2025-09-29",9.45,9.83,9.21,9.23,1520000.0],["2025-09-30",9.21,9.83,9.05,9.79,2295100.0],["2025-10-01",9.66,10.36,9.61,9.99,2830700.0],["2025-10-02",10.01,11.88,9.79,11.75,6213400.0],["2025-10-03",11.19,12.65,10.99,12.02,4373100.0],["2025-10-06",12.11,12.23,11.42,12.11,2944700.0],["2025-10-07",12.16,12.18,10.89,11.03,2710800.0],["2025-10-08",10.95,11.34,10.61,11.14,1613000.0],["2025-10-09",11.0,11.14,10.09,10.14,1743100.0],["2025-10-10",10.0,10.18,8.75,8.76,2927100.0],["2025-10-13",8.98,9.28,8.61,8.65,2545700.0],["2025-10-14",8.38,9.2,8.25,9.03,2390200.0],["2025-10-15",9.12,9.2,8.23,8.28,2714700.0],["2025-10-16",8.38,8.5,7.84,7.95,2586400.0],["2025-10-17",7.82,8.08,7.79,7.87,2193200.0],["2025-10-20",8.0,8.68,7.95,8.53,2592300.0],["2025-10-21",8.49,8.69,8.25,8.38,1605300.0],["2025-10-22",8.34,8.35,7.99,8.24,1356300.0],["2025-10-23",8.25,8.57,8.12,8.41,1732700.0],["2025-10-24",8.55,8.86,8.51,8.57,2015700.0],["2025-10-27",9.0,9.18,8.49,8.6,4890600.0],["2025-10-28",7.78,9.03,7.75,8.39,3407100.0],["2025-10-29",8.37,8.59,8.17,8.19,1669800.0],["2025-10-30",8.1,8.17,7.61,7.65,1792300.0],["2025-10-31",7.68,7.76,7.42,7.71,1977600.0],["2025-11-03",7.57,7.7,7.36,7.63,1911400.0],["2025-11-04",7.4,7.53,7.31,7.39,1266600.0],["2025-11-05",7.36,7.68,7.36,7.39,1588600.0],["2025-11-06",7.42,7.45,6.69,6.73,2381600.0],["2025-11-07",6.57,7.07,6.55,6.99,1417400.0],["2025-11-10",7.15,7.24,6.95,7.13,1398600.0],["2025-11-11",7.14,7.24,7.02,7.14,1173800.0],["2025-11-12",7.19,7.27,6.7,6.76,2306200.0],["2025-11-13",6.75,6.83,6.32,6.37,1826400.0],["2025-11-14",6.19,6.26,6.0,6.03,2333900.0],["2025-11-17",5.97,5.99,5.6,5.78,2353000.0],["2025-11-18",5.63,6.02,5.58,5.9,2180900.0],["2025-11-19",5.77,6.15,5.7,5.72,1916400.0],["2025-11-20",5.86,5.95,5.52,5.55,1889200.0],["2025-11-21",5.61,5.85,5.5,5.56,2822500.0],["2025-11-24",5.65,5.72,5.47,5.63,1750000.0],["2025-11-25",5.74,5.97,5.66,5.68,1988900.0],["2025-11-26",5.64,6.01,5.57,5.84,1812300.0],["2025-11-28",5.85,6.06,5.81,6.02,1326500.0],["2025-12-01",5.84,6.02,5.79,5.82,1642000.0],["2025-12-02",5.79,6.11,5.68,5.99,1650500.0],["2025-12-03",6.03,6.64,5.94,6.59,2107500.0],["2025-12-04",6.6,6.74,6.41,6.53,1789800.0],["2025-12-05",6.49,6.79,6.21,6.32,1545600.0],["2025-12-08",6.48,6.54,6.01,6.03,1697100.0],["2025-12-09",5.96,6.17,5.9,6.11,2468000.0],["2025-12-10",6.0,6.56,5.94,6.41,2168600.0],["2025-12-11",6.48,6.54,6.3,6.39,1183300.0],["2025-12-12",6.35,6.58,6.18,6.33,1684000.0],["2025-12-15",6.38,6.51,6.1,6.25,1699800.0],["2025-12-16",6.29,6.54,6.2,6.46,1504700.0],["2025-12-17",6.43,6.64,6.16,6.2,1713500.0],["2025-12-18",6.39,6.55,6.09,6.17,1425600.0],["2025-12-19",6.15,6.21,5.99,6.02,3589800.0],["2025-12-22",6.08,6.18,5.72,5.77,1827500.0],["2025-12-23",5.64,5.74,5.53,5.67,1743600.0],["2025-12-24",5.56,5.66,5.54,5.6,611300.0],["2025-12-26",5.58,5.65,5.52,5.65,1316900.0],["2025-12-29",5.58,5.66,5.42,5.48,1526300.0],["2025-12-30",5.47,5.61,5.38,5.49,2219400.0],["2025-12-31",5.48,5.5,5.41,5.46,1940500.0],["2026-01-02",5.53,6.03,5.51,5.91,2154200.0],["2026-01-05",6.37,6.55,5.96,6.25,3205900.0],["2026-01-06",6.26,6.41,6.05,6.28,2384900.0],["2026-01-07",6.29,6.39,5.9,5.97,1777500.0],["2026-01-08",5.88,6.95,5.88,6.7,4068900.0],["2026-01-09",6.77,7.12,6.57,6.85,2260800.0],["2026-01-12",6.87,6.87,6.56,6.6,1568000.0],["2026-01-13",6.61,6.73,6.43,6.67,2100300.0],["2026-01-14",6.6,6.82,6.55,6.82,1506600.0],["2026-01-15",6.82,7.39,6.82,7.2,1935800.0],["2026-01-16",7.16,7.4,6.98,7.26,1513500.0],["2026-01-20",6.94,7.26,6.85,6.97,1771000.0],["2026-01-21",7.05,7.14,6.75,7.03,1310600.0],["2026-01-22",7.15,7.72,7.15,7.42,2874200.0],["2026-01-23",7.34,7.43,6.82,6.87,1862400.0],["2026-01-26",6.79,6.92,6.66,6.81,1218400.0],["2026-01-27",6.81,6.92,6.53,6.64,1343300.0],["2026-01-28",6.73,6.76,6.5,6.52,1668700.0],["2026-01-29",6.5,6.56,6.17,6.29,1246100.0],["2026-01-30",6.15,6.3,5.9,5.91,1892700.0],["2026-02-02",5.93,6.41,5.85,6.13,1898300.0],["2026-02-03",6.12,6.36,5.72,5.98,2171200.0],["2026-02-04",6.05,6.05,5.52,5.62,2005400.0],["2026-02-05",5.5,5.54,5.14,5.16,1990100.0],["2026-02-06",5.24,5.55,5.13,5.47,1854200.0],["2026-02-09",5.36,5.61,5.28,5.52,1689000.0],["2026-02-10",5.53,5.92,5.39,5.39,2550200.0],["2026-02-11",5.48,5.58,5.08,5.22,1677400.0],["2026-02-12",5.26,5.29,4.8,4.87,2308300.0],["2026-02-13",4.99,5.15,4.89,4.99,1529000.0],["2026-02-17",4.95,5.03,4.88,4.99,1208900.0],["2026-02-18",4.92,5.18,4.9,5.04,1548300.0],["2026-02-19",4.96,5.17,4.83,5.16,1172100.0],["2026-02-20",5.1,5.53,5.06,5.23,2239700.0],["2026-02-23",5.15,5.16,4.99,5.07,1875600.0],["2026-02-24",5.32,5.96,5.24,5.5,4297100.0],["2026-02-25",5.47,5.94,5.46,5.72,2814500.0],["2026-02-26",5.85,5.97,5.53,5.6,1902600.0],["2026-02-27",5.52,5.54,5.2,5.33,1714100.0],["2026-03-02",5.12,5.37,5.11,5.18,1171500.0],["2026-03-03",5.0,5.19,4.82,5.06,2152600.0],["2026-03-04",5.15,5.3,5.06,5.09,1139400.0],["2026-03-05",5.02,5.28,4.99,5.21,1449500.0],["2026-03-06",5.07,5.1,4.88,5.01,1404300.0],["2026-03-09",4.91,5.14,4.72,5.09,1830600.0],["2026-03-10",5.06,5.15,4.9,4.91,1618300.0],["2026-03-11",4.94,5.0,4.74,4.87,1807400.0],["2026-03-12",4.8,4.8,4.58,4.6,2515600.0],["2026-03-13",4.86,5.1,4.81,4.9,1904300.0],["2026-03-16",4.97,5.1,4.85,4.86,1232800.0],["2026-03-17",4.88,5.05,4.88,4.95,932800.0],["2026-03-18",4.93,5.05,4.82,4.88,1693100.0],["2026-03-19",4.8,4.93,4.63,4.78,1468700.0],["2026-03-20",4.75,4.8,4.62,4.67,1131400.0],["2026-03-23",4.81,4.93,4.69,4.8,1699500.0],["2026-03-24",4.72,4.78,4.62,4.67,1045500.0],["2026-03-25",4.78,4.85,4.68,4.8,1040000.0],["2026-03-26",4.73,4.85,4.57,4.59,1084900.0],["2026-03-27",4.5,4.53,4.31,4.37,2055300.0],["2026-03-30",4.4,4.53,4.32,4.37,1751600.0],["2026-03-31",4.53,4.75,4.49,4.64,1100000.0],["2026-04-01",4.69,4.81,4.62,4.66,860500.0],["2026-04-02",4.55,4.74,4.33,4.62,2003500.0],["2026-04-06",4.6,4.86,4.6,4.67,1830700.0],["2026-04-07",4.6,4.65,4.26,4.35,2148100.0],["2026-04-08",4.78,5.14,4.7,4.82,2757000.0],["2026-04-09",4.71,4.86,4.55,4.78,2073800.0],["2026-04-10",4.82,4.88,4.59,4.69,1325900.0],["2026-04-13",4.61,4.71,4.48,4.63,1462900.0],["2026-04-14",4.7,4.98,4.69,4.93,1724600.0],["2026-04-15",5.0,5.4,4.94,5.28,3119100.0],["2026-04-16",5.35,5.35,5.14,5.21,1397000.0],["2026-04-17",5.44,5.83,5.37,5.74,3003100.0],["2026-04-20",5.66,6.27,5.61,6.14,1983400.0],["2026-04-21",6.07,6.25,5.84,5.9,1500900.0],["2026-04-22",6.0,6.12,5.92,5.98,1376900.0],["2026-04-23",5.9,5.9,5.39,5.52,1461000.0],["2026-04-24",5.62,5.69,5.53,5.61,1031500.0],["2026-04-27",5.62,5.89,5.33,5.34,13622500.0],["2026-04-28",7.12,7.7,4.64,4.74,43075200.0],["2026-04-29",4.77,5.14,4.67,4.82,6585300.0],["2026-04-30",4.82,5.06,4.69,4.9,3489200.0],["2026-05-01",4.97,5.58,4.96,5.44,5877400.0],["2026-05-04",5.4,5.6,5.2,5.2,2591100.0],["2026-05-05",5.25,5.3,4.97,4.98,2810500.0],["2026-05-06",5.08,5.29,5.0,5.28,2366500.0],["2026-05-07",5.37,5.47,5.22,5.36,1990500.0],["2026-05-08",5.36,5.37,5.16,5.3,1655700.0],["2026-05-11",5.15,5.25,4.9,4.9,2361100.0],["2026-05-12",4.81,4.89,4.66,4.69,2398500.0],["2026-05-13",4.69,4.81,4.62,4.73,1820900.0],["2026-05-14",4.8,4.87,4.61,4.69,1904400.0],["2026-05-15",4.57,4.69,4.53,4.57,1878800.0],["2026-05-18",4.52,4.7,4.46,4.62,2560700.0],["2026-05-19",4.64,4.64,4.49,4.58,2005500.0],["2026-05-20",4.55,5.29,4.51,5.26,4829800.0],["2026-05-21",5.18,5.78,5.17,5.73,3197200.0],["2026-05-22",5.71,5.95,5.53,5.6,1762700.0],["2026-05-26",5.7,5.99,5.65,5.98,2505500.0],["2026-05-27",5.99,6.59,5.98,6.4,3434600.0],["2026-05-28",6.35,6.58,6.26,6.42,1893000.0],["2026-05-29",6.42,6.52,6.09,6.13,4086500.0],["2026-06-01",6.11,6.47,6.03,6.31,3926400.0],["2026-06-02",6.36,6.72,6.24,6.47,2403600.0],["2026-06-03",6.34,6.34,6.01,6.19,1732900.0],["2026-06-04",6.26,6.47,6.23,6.23,1281100.0],["2026-06-05",6.1,6.15,5.66,5.84,2044500.0],["2026-06-08",5.86,5.91,5.47,5.48,1632200.0],["2026-06-09",5.54,5.92,5.37,5.82,4386600.0],["2026-06-10",5.71,5.96,5.51,5.55,1695400.0],["2026-06-11",5.59,5.96,5.49,5.96,1935000.0],["2026-06-12",5.87,6.24,5.87,5.88,1237400.0],["2026-06-15",6.1,6.52,5.92,6.1,3482800.0],["2026-06-16",6.1,6.5,5.95,6.02,2056800.0],["2026-06-17",5.45,6.24,5.43,5.66,5183200.0],["2026-06-18",5.78,6.29,5.76,5.93,3439300.0],["2026-06-22",5.93,6.28,5.83,5.83,2644400.0],["2026-06-23",5.94,6.71,5.87,6.61,4402000.0],["2026-06-24",6.64,7.11,6.63,6.7,3730900.0],["2026-06-25",6.7,6.84,6.29,6.31,2439300.0],["2026-06-26",6.25,6.4,6.0,6.29,4292400.0],["2026-06-29",6.23,6.35,5.83,6.01,2607400.0],["2026-06-30",5.99,6.06,5.72,5.79,2942900.0],["2026-07-01",5.83,6.55,5.75,6.22,4786200.0],["2026-07-02",6.28,6.32,5.7,5.83,3722700.0],["2026-07-06",5.82,5.87,5.5,5.56,2569472.385384],["2026-07-07",5.6,5.659,5.495,5.57,1549605.402099],["2026-07-08",5.55,5.55,5.175,5.37,1820602.440908],["2026-07-09",5.38,5.63,5.335,5.49,3074201.699307],["2026-07-10",5.5,5.565,5.125,5.24,2211280.443694],["2026-07-13",5.23,5.405,4.92,5.02,2607429.405707],["2026-07-14",5.1,5.25,5.04,5.15,1792515.54666],["2026-07-15",5.1,5.36,5.1,5.35,1603749.803171],["2026-07-16",5.26,5.5,5.15,5.18,1090632.459614],["2026-07-17",5.13,5.215,4.935,5.03,1919760.939758],["2026-07-20",5.11,5.13,4.88,5.01,1524578.592653],["2026-07-21",5.08,5.225,5.02,5.2,2025385.478752],["2026-07-22",5.15,5.245,5.08,5.15,1448485.449128],["2026-07-23",5.05,5.05,4.77,4.94,2379318.54599],["2026-07-24",4.99,5.145,4.875,4.96,1586710.723569],["2026-07-27",5.05,5.385,5.05,5.37,1583446.296438],["2026-07-28",5.3,5.4,5.135,5.28,1903526.833261],["2026-07-29",5.15,5.1861,4.945,5.03,1998766.55658],["2026-07-30",5.04,5.065,4.94,4.95,1510684.386386],["2026-07-31",4.98,5.12,4.925,5.05,1758477.69751],["2026-08-03",5.25,5.345,5.125,5.32,2033328.624454],["2026-08-04",5.48,5.735,5.44,5.56,3417721.755651],["2026-08-05",4.84,4.92,4.4,4.62,8816776.773059],["2026-08-06",4.95,4.95,4.42,4.5,4307175.537691],["2026-08-07",4.51,4.795,4.49,4.64,2870008.237857],["2026-08-10",4.69,4.78,4.565,4.57,667754.64496],["2026-08-11",4.46,4.52,4.26,4.27,2345872.206513],["2026-08-12",4.28,4.38,4.18,4.23,2924275.080479],["2026-08-13",4.29,4.5498,4.245,4.44,2397782.95441],["2026-08-14",4.54,4.5472,4.31,4.35,1551042.214028]]}