{"t":"BLDR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-06-28",12.7839,13.4483,12.7839,13.4483,620420.0],["2005-06-29",13.4567,13.524,13.2885,13.4819,273827.0],["2005-06-30",13.4567,13.6669,13.3726,13.6249,570007.0],["2005-07-01",13.709,13.7931,13.5744,13.6585,175972.0],["2005-07-05",13.6669,13.6669,13.4567,13.4987,400099.0],["2005-07-06",13.4903,13.4987,13.2464,13.2969,160872.0],["2005-07-07",13.2044,13.4567,13.1203,13.4567,298677.0],["2005-07-08",13.4903,13.6249,13.3726,13.6249,126391.0],["2005-07-11",13.7258,14.2893,13.4567,13.6669,492484.0],["2005-07-12",13.5828,13.8688,13.524,13.7426,463948.0],["2005-07-13",13.6838,14.1295,13.6669,13.7258,291543.0],["2005-07-14",13.7931,13.8772,13.5408,13.6165,205816.0],["2005-07-15",13.6249,13.7511,13.4987,13.6501,262531.0],["2005-07-18",13.6165,13.7931,13.5913,13.7174,427089.0],["2005-07-19",13.7931,13.8772,13.6249,13.6754,1172116.0],["2005-07-20",13.6249,14.0875,13.6249,13.9697,323170.0],["2005-07-21",13.9781,14.2136,13.8604,13.9024,236849.0],["2005-07-22",14.0034,14.0454,13.6417,13.9613,262056.0],["2005-07-25",13.995,14.2389,13.8772,13.9697,258964.0],["2005-07-26",14.4659,15.4836,14.2136,15.0547,1601702.0],["2005-07-27",15.4836,15.9714,14.7939,15.8537,1426443.0],["2005-07-28",17.6114,17.6619,16.6526,16.9722,1370560.0],["2005-07-29",16.9722,17.3255,16.1985,16.8209,341600.0],["2005-08-01",16.8209,16.8881,16.2405,16.6863,261580.0],["2005-08-02",17.2414,17.2582,16.434,16.6274,494148.0],["2005-08-03",16.6106,16.7788,15.9882,16.4592,248501.0],["2005-08-04",15.8284,16.8209,15.5425,16.6695,288570.0],["2005-08-05",16.6863,16.6863,16.1901,16.5013,219846.0],["2005-08-08",16.3751,16.7788,14.7939,15.5929,248144.0],["2005-08-09",15.5172,16.3583,14.836,15.9714,196661.0],["2005-08-10",15.9798,16.4003,15.5172,16.0471,107367.0],["2005-08-11",15.9294,16.106,15.3659,15.8957,74907.0],["2005-08-12",15.2313,15.7696,15.1892,15.5341,77998.0],["2005-08-15",15.4584,16.2489,15.3574,16.1312,166103.0],["2005-08-16",16.3583,16.4087,15.6098,16.148,159088.0],["2005-08-17",16.106,16.4844,15.635,15.9041,110220.0],["2005-08-18",15.963,16.6526,15.963,16.3667,87273.0],["2005-08-19",16.2069,16.4256,16.0723,16.3583,83230.0],["2005-08-22",16.2994,16.4003,16.1817,16.2826,326618.0],["2005-08-23",16.1901,16.3162,15.5593,16.2069,120565.0],["2005-08-24",16.3835,16.6863,16.106,16.2574,115571.0],["2005-08-25",16.2574,16.434,15.5845,15.8621,71221.0],["2005-08-26",15.9462,15.9462,15.1808,15.3406,129007.0],["2005-08-29",15.6939,16.3835,15.6266,15.8789,329472.0],["2005-08-30",15.8789,16.1733,15.7696,15.8032,101303.0],["2005-08-31",15.8368,17.4516,15.6013,17.0732,981044.0],["2005-09-01",17.4516,18.3684,17.2414,18.1329,770591.0],["2005-09-02",18.2927,19.0917,18.1749,18.5029,413296.0],["2005-09-06",18.8394,18.8646,17.7965,18.7973,243388.0],["2005-09-07",18.5282,18.8394,18.0824,18.1413,236017.0],["2005-09-08",17.9899,18.4272,16.9218,17.6955,213544.0],["2005-09-09",17.5778,18.4104,17.5778,17.8974,108199.0],["2005-09-12",18.4104,18.5029,16.6274,17.4096,219846.0],["2005-09-13",17.2498,17.4937,16.8545,17.2666,118424.0],["2005-09-14",17.2666,17.8301,16.905,17.5778,97974.0],["2005-09-15",17.6619,18.3936,17.0984,18.2338,152073.0],["2005-09-16",18.4525,18.4609,17.7124,18.36,101660.0],["2005-09-19",18.1329,18.9235,18.0824,18.6291,131741.0],["2005-09-20",18.6796,18.6796,18.2506,18.3516,97260.0],["2005-09-21",18.0824,18.7973,17.4937,18.0488,110220.0],["2005-09-22",18.3263,19.0664,18.1329,18.9235,215447.0],["2005-09-23",19.0496,19.0496,17.931,18.8309,219608.0],["2005-09-26",19.1337,19.5963,18.8898,19.3272,267287.0],["2005-09-27",19.3776,19.4281,18.7553,18.8898,121159.0],["2005-09-28",19.2767,19.5458,18.9235,19.1758,153381.0],["2005-09-29",19.2683,19.344,18.7553,18.9907,148863.0],["2005-09-30",19.0412,19.3356,18.7132,18.7805,894604.0],["2005-10-03",19.2599,19.5374,18.7132,19.3776,410800.0],["2005-10-04",19.4786,19.8486,19.2851,19.6384,797225.0],["2005-10-05",19.6888,19.6972,18.3431,18.6291,343264.0],["2005-10-06",18.5366,18.6712,17.4096,17.8133,298558.0],["2005-10-07",17.9479,18.4777,17.8385,18.1833,149814.0],["2005-10-10",18.2843,18.3095,17.6451,17.7881,150765.0],["2005-10-11",17.746,17.9815,16.905,17.233,182868.0],["2005-10-12",16.9807,17.3171,15.7527,16.0807,388565.0],["2005-10-13",16.0219,16.2489,15.3322,16.0387,178707.0],["2005-10-14",16.0555,16.6106,15.8116,16.3246,288095.0],["2005-10-17",16.3667,16.9891,16.291,16.905,126272.0],["2005-10-18",17.0227,17.0227,16.2742,16.5938,97855.0],["2005-10-19",16.4592,17.2834,16.3246,17.132,236017.0],["2005-10-20",17.1741,18.1161,16.3835,16.4256,153143.0],["2005-10-21",16.8124,17.9226,16.5601,17.4264,168481.0],["2005-10-24",16.8209,17.746,16.7872,17.4937,152905.0],["2005-10-25",17.6198,18.2086,17.5778,18.0824,340411.0],["2005-10-26",18.1077,18.1245,17.8301,18.0656,211166.0],["2005-10-27",18.9066,18.9066,15.5257,16.4592,530532.0],["2005-10-28",16.6611,16.8545,16.2405,16.4003,242080.0],["2005-10-31",16.5601,16.7872,15.8116,16.4424,260867.0],["2005-11-01",16.4844,16.7452,16.1901,16.4508,364072.0],["2005-11-02",16.3415,16.8209,16.3162,16.7199,338865.0],["2005-11-03",17.0059,17.0984,16.5013,16.6022,317344.0],["2005-11-04",16.6779,16.6779,16.1228,16.2237,176091.0],["2005-11-07",16.3835,16.3835,15.8621,15.9041,111290.0],["2005-11-08",15.7359,15.7359,14.4659,15.021,438147.0],["2005-11-09",14.7183,15.349,14.5837,15.1388,163250.0],["2005-11-10",15.2481,15.9546,15.0799,15.3154,204746.0],["2005-11-11",15.2649,15.8537,15.2649,15.7275,147793.0],["2005-11-14",15.9378,16.0219,15.5172,15.6854,122467.0],["2005-11-15",15.5761,15.9294,15.5593,15.5929,145058.0],["2005-11-16",15.7107,15.7107,15.1808,15.2145,146247.0],["2005-11-17",15.3322,15.5509,14.5921,15.4584,348972.0],["2005-11-18",15.6013,16.3331,15.1808,16.2489,313658.0],["2005-11-21",16.1312,16.3162,15.9882,16.0723,235779.0],["2005-11-22",16.005,16.8124,16.005,16.6947,261818.0],["2005-11-23",16.7956,16.905,16.6947,16.8713,154451.0],["2005-11-25",16.8629,16.947,16.7788,16.804,14981.0],["2005-11-28",16.8209,17.0311,16.8209,16.9386,440287.0],["2005-11-29",16.8629,17.0311,16.6274,16.6611,655020.0],["2005-11-30",16.5601,17.0227,16.2574,16.7368,235779.0],["2005-12-01",17.0143,17.2414,16.1144,17.1741,153024.0],["2005-12-02",17.1825,17.1825,16.106,16.3078,471557.0],["2005-12-05",16.3078,16.4424,16.1312,16.3078,285955.0],["2005-12-06",16.4844,16.4844,16.148,16.1817,246599.0],["2005-12-07",16.1817,16.2994,15.7948,15.7948,170265.0],["2005-12-08",15.6518,15.9798,15.3574,15.963,155878.0],["2005-12-09",15.8789,16.4087,15.7191,16.3919,77404.0],["2005-12-12",16.5013,16.6442,16.0723,16.577,198444.0],["2005-12-13",16.5013,16.9807,16.4172,16.9554,231142.0],["2005-12-14",17.0227,17.6535,16.9891,17.6198,405925.0],["2005-12-15",17.4853,17.8385,17.4853,17.8385,110458.0],["2005-12-16",17.8806,18.6459,17.8806,18.5534,443973.0],["2005-12-19",18.4861,18.5029,18.0824,18.4272,162655.0],["2005-12-20",18.2506,18.7132,18.1077,18.3179,100589.0],["2005-12-21",18.2254,18.6627,18.2254,18.5282,97022.0],["2005-12-22",18.8141,18.8141,17.7292,18.4188,107010.0],["2005-12-23",18.3095,18.4609,17.6955,18.2086,38643.0],["2005-12-27",18.2086,18.2086,17.3759,17.6198,74075.0],["2005-12-28",17.6955,17.8385,17.4937,17.6367,42091.0],["2005-12-29",17.5946,17.9563,17.3003,17.4685,62779.0],["2005-12-30",17.5021,18.1918,17.0479,17.9731,194520.0],["2006-01-03",17.6703,18.5702,17.6703,18.4357,169195.0],["2006-01-04",18.5786,18.9823,18.4188,18.4441,216993.0],["2006-01-05",18.5029,18.5029,18.2759,18.2759,54100.0],["2006-01-06",18.1749,18.4609,18.0824,18.3852,51365.0],["2006-01-09",18.2506,18.5114,18.2422,18.4861,114620.0],["2006-01-10",18.3768,18.7973,18.0992,18.7553,152073.0],["2006-01-11",18.8562,19.7309,18.8394,19.6552,335536.0],["2006-01-12",19.3524,20.0589,19.344,19.4449,184533.0],["2006-01-13",19.5206,19.7897,19.487,19.7225,89175.0],["2006-01-17",20.1009,20.1009,19.6804,19.8318,110339.0],["2006-01-18",19.8318,19.8318,19.5458,19.6888,140302.0],["2006-01-19",19.8823,19.9832,19.5542,19.6384,163369.0],["2006-01-20",19.9411,19.9411,19.1758,19.3019,184176.0],["2006-01-23",19.6888,19.8234,19.344,19.4449,163488.0],["2006-01-24",19.386,19.7645,19.3524,19.6804,287500.0],["2006-01-25",20.185,20.8495,19.7056,20.0925,250403.0],["2006-01-26",20.3616,21.2111,20.1093,20.8579,257656.0],["2006-01-27",20.8579,21.1943,20.4121,20.5214,108199.0],["2006-01-30",20.8158,21.1943,20.6812,21.0177,276918.0],["2006-01-31",21.0934,21.4466,20.8495,21.0597,173713.0],["2006-02-01",21.0261,21.7662,20.9924,21.4971,268238.0],["2006-02-02",21.5559,21.8671,21.1943,21.6232,150171.0],["2006-02-03",21.5307,21.8587,20.9336,21.27,144226.0],["2006-02-06",21.8671,22.0437,21.4886,21.6989,252425.0],["2006-02-07",21.6569,21.6569,19.5542,20.0505,195709.0],["2006-02-08",20.1009,21.1522,20.0673,20.9336,187386.0],["2006-02-09",21.1186,22.0185,20.7738,21.3457,147555.0],["2006-02-10",21.3793,21.6989,20.3112,20.841,69319.0],["2006-02-13",20.7822,20.7822,19.5122,20.0757,77047.0],["2006-02-14",19.9832,20.5467,19.9832,20.2691,139232.0],["2006-02-15",20.2691,20.5719,19.7225,20.5214,25445.0],["2006-02-16",20.6056,21.0681,20.0336,20.6476,87867.0],["2006-02-17",20.1598,20.4458,19.386,20.2691,207599.0],["2006-02-21",20.1514,20.9504,19.8234,20.1514,142086.0],["2006-02-22",20.2523,20.8074,20.0505,20.3953,92504.0],["2006-02-23",21.1943,21.2784,19.7645,19.8066,94407.0],["2006-02-24",19.7309,20.2523,19.0328,20.2523,309259.0],["2006-02-27",20.3869,21.6653,20.185,20.7569,295110.0],["2006-02-28",20.7065,21.2616,19.5963,19.9411,194045.0],["2006-03-01",19.9327,20.9504,19.9327,20.471,171692.0],["2006-03-02",20.4289,20.8242,20.4289,20.6897,202962.0],["2006-03-03",20.614,20.984,20.3112,20.3869,117117.0],["2006-03-06",20.4458,20.9336,20.1682,20.5214,111647.0],["2006-03-07",20.4373,20.513,20.2019,20.2103,193213.0],["2006-03-08",20.1262,20.185,19.0917,20.1514,134357.0],["2006-03-09",20.1598,20.2019,19.3692,19.5206,101897.0],["2006-03-10",19.4617,19.9748,19.0244,19.344,190121.0],["2006-03-13",19.3776,19.4113,18.7132,18.8646,168481.0],["2006-03-14",18.7637,19.6636,18.6459,19.5122,109745.0],["2006-03-15",19.4954,19.9243,19.4365,19.9075,100589.0],["2006-03-16",19.9748,19.9748,18.9739,19.3356,118662.0],["2006-03-17",19.4786,19.5542,18.9992,19.2178,161110.0],["2006-03-20",19.0833,19.3272,18.9235,19.2094,42210.0],["2006-03-21",19.1253,19.5963,18.8814,19.1505,60282.0],["2006-03-22",19.0664,19.7056,18.8394,19.5627,82517.0],["2006-03-23",19.487,19.7645,19.344,19.6215,47917.0],["2006-03-24",19.6804,19.6804,19.0244,19.0328,29368.0],["2006-03-27",19.0917,19.3272,18.9151,19.1505,58380.0],["2006-03-28",19.058,19.5122,18.9235,19.1337,64563.0],["2006-03-29",19.2515,19.386,18.9319,19.0496,58618.0],["2006-03-30",19.1253,19.344,18.9235,19.1758,128174.0],["2006-03-31",19.201,19.3019,18.6375,19.1001,130433.0],["2006-04-03",19.0076,19.2262,18.6712,18.9487,122110.0],["2006-04-04",18.9319,19.1421,18.7553,18.8394,95596.0],["2006-04-05",18.8562,19.1505,18.7553,18.9319,121873.0],["2006-04-06",18.8814,19.3188,18.8814,19.0917,132217.0],["2006-04-07",19.1421,19.3608,18.8562,18.9571,42804.0],["2006-04-10",18.873,19.6888,18.7721,19.3776,141491.0],["2006-04-11",19.5206,19.7309,19.1505,19.4701,143869.0],["2006-04-12",19.5038,19.6888,19.2851,19.5711,49462.0],["2006-04-13",19.4954,19.6804,19.4029,19.487,108437.0],["2006-04-17",19.7477,20.0168,19.529,19.8907,145296.0],["2006-04-18",20.0168,20.9756,19.8991,20.8326,179777.0],["2006-04-19",20.9756,20.9756,20.6224,20.7569,62066.0],["2006-04-20",20.8074,20.8074,19.8066,20.3112,110815.0],["2006-04-21",20.4626,20.4626,19.9748,20.0757,53148.0],["2006-04-24",20.0084,20.1514,19.7981,19.8907,133881.0],["2006-04-25",20.0168,20.185,19.2599,19.3692,144582.0],["2006-04-26",20.185,20.5383,18.1329,18.7553,765122.0],["2006-04-27",20.0841,20.0841,17.8722,17.8722,1215396.0],["2006-04-28",17.9142,18.5029,17.7124,18.1245,460500.0],["2006-05-01",18.1918,19.2935,18.1918,18.4441,343740.0],["2006-05-02",18.545,18.9655,18.0067,18.3852,283220.0],["2006-05-03",18.3179,19.7729,18.3179,19.1758,290829.0],["2006-05-04",19.1505,19.7477,18.8562,18.9655,357057.0],["2006-05-05",19.1085,19.8402,19.1085,19.6804,90959.0],["2006-05-08",19.5542,20.185,19.1337,20.1177,245291.0],["2006-05-09",20.1346,20.3953,19.7393,19.9075,142323.0],["2006-05-10",19.9159,20.2523,19.487,19.7645,365261.0],["2006-05-11",19.4617,19.7645,18.9992,19.0833,173832.0],["2006-05-12",18.9823,19.1337,18.4272,18.6459,198444.0],["2006-05-15",18.4188,18.8814,17.746,17.9226,176329.0],["2006-05-16",18.032,18.3347,17.0311,17.2161,429348.0],["2006-05-17",17.09,17.2414,16.7872,17.0311,365736.0],["2006-05-18",16.9891,17.4516,16.905,17.0143,218182.0],["2006-05-19",17.09,17.2077,16.4172,16.6106,219965.0],["2006-05-22",16.5854,17.0732,16.3835,16.8124,396175.0],["2006-05-23",17.0143,17.5778,16.7031,16.7872,222700.0],["2006-05-24",16.8124,17.1657,16.4172,16.8377,145890.0],["2006-05-25",17.0732,17.5442,16.6106,17.4348,67654.0],["2006-05-26",17.5526,17.6367,16.5601,17.0395,275016.0],["2006-05-30",16.9302,17.6367,16.5854,17.4601,142918.0],["2006-05-31",17.561,17.8638,17.0564,17.4601,492603.0],["2006-06-01",17.5273,18.4861,17.5273,18.2506,236849.0],["2006-06-02",18.3347,18.3431,17.6871,17.7965,219133.0],["2006-06-05",17.6955,17.7712,17.0732,17.1909,308783.0],["2006-06-06",17.3087,17.561,16.8629,17.2414,654901.0],["2006-06-07",17.3339,17.5021,16.7199,16.905,721129.0],["2006-06-08",16.8209,16.9218,16.2321,16.4172,333752.0],["2006-06-09",16.5433,16.8209,15.9125,15.9798,219608.0],["2006-06-12",15.9462,15.9798,15.4079,15.5425,221867.0],["2006-06-13",15.45,15.7611,14.9369,14.9622,359197.0],["2006-06-14",14.9874,15.2817,14.7098,15.1388,274897.0],["2006-06-15",15.3154,16.3751,15.2313,16.3415,226861.0],["2006-06-16",16.3499,17.3003,16.3331,17.0732,602347.0],["2006-06-19",17.0732,17.233,16.2321,16.5854,218538.0],["2006-06-20",15.8284,16.4172,15.8116,15.9882,498072.0],["2006-06-21",15.9125,16.1817,15.45,15.8873,283577.0],["2006-06-22",15.9294,16.1144,15.5509,15.8957,185246.0],["2006-06-23",15.8368,15.963,15.2649,15.3406,244458.0],["2006-06-26",15.45,15.6518,15.349,15.5929,192261.0],["2006-06-27",15.6266,15.6266,15.1388,15.3827,286906.0],["2006-06-28",15.9966,16.1985,15.6939,16.0135,413772.0],["2006-06-29",16.1312,16.8209,16.106,16.7872,230904.0],["2006-06-30",16.6611,17.3171,16.3415,17.1236,518523.0],["2006-07-03",17.1573,17.2582,16.7283,17.1152,80495.0],["2006-07-05",17.0648,17.1236,16.6695,16.6695,155046.0],["2006-07-06",16.4844,16.7368,16.0387,16.1733,204865.0],["2006-07-07",16.1144,16.2321,15.5341,15.5677,121873.0],["2006-07-10",15.6098,15.9378,15.5172,15.8368,292613.0],["2006-07-11",15.7696,16.2321,15.7107,16.1817,298439.0],["2006-07-12",16.1144,16.3751,16.0303,16.0639,141253.0],["2006-07-13",15.963,16.3415,15.7527,15.7611,179301.0],["2006-07-14",15.7359,16.2489,15.307,16.0471,265147.0],["2006-07-17",16.0555,16.2405,15.7191,15.8789,157424.0],["2006-07-18",16.005,16.005,15.307,15.5929,370611.0],["2006-07-19",15.5425,16.106,15.5425,15.8957,233995.0],["2006-07-20",15.9041,15.9546,15.4584,15.5004,226505.0],["2006-07-21",15.4752,15.5929,15.1388,15.5677,581540.0],["2006-07-24",15.677,16.1228,15.6518,15.8368,234590.0],["2006-07-25",15.9209,16.2574,15.7359,16.005,404855.0],["2006-07-26",16.0219,16.0219,15.7023,15.7023,130196.0],["2006-07-27",15.8873,16.0639,14.8949,14.9033,221392.0],["2006-07-28",15.7864,16.1396,14.8444,14.8949,336844.0],["2006-07-31",14.836,15.2145,14.6089,14.6089,585701.0],["2006-08-01",14.4828,14.5585,13.6754,13.8015,597354.0],["2006-08-02",13.8436,14.0875,13.4146,13.4483,382264.0],["2006-08-03",13.4146,13.7258,13.3894,13.5913,871894.0],["2006-08-04",13.7679,13.9865,13.5492,13.6922,281436.0],["2006-08-07",13.6165,13.9697,13.524,13.9697,305097.0],["2006-08-08",14.0538,14.2977,13.8099,13.9445,543135.0],["2006-08-09",14.0959,14.1211,13.1203,13.2212,456457.0],["2006-08-10",13.2296,13.5913,12.91,13.5324,423284.0],["2006-08-11",13.5492,13.5576,13.2044,13.3558,211285.0],["2006-08-14",13.4735,13.6165,13.3978,13.4735,101897.0],["2006-08-15",13.6669,14.0622,13.4567,13.5997,270141.0],["2006-08-16",13.7258,14.0875,13.5997,14.0202,116641.0],["2006-08-17",14.0118,14.3987,13.9697,14.1295,148387.0],["2006-08-18",14.1127,14.4323,13.5744,13.9361,221986.0],["2006-08-21",13.9781,14.0622,13.6922,13.8183,159921.0],["2006-08-22",13.8436,13.894,13.5324,13.6081,214258.0],["2006-08-23",13.6501,13.6585,12.9941,12.9941,249571.0],["2006-08-24",13.0698,13.2044,13.0278,13.1119,238751.0],["2006-08-25",13.0446,13.1623,12.7082,12.9437,346831.0],["2006-08-28",12.9941,13.2128,12.9184,13.0698,252425.0],["2006-08-29",13.1371,13.196,12.7418,12.9605,236254.0],["2006-08-30",13.2128,13.238,12.7754,12.9941,201298.0],["2006-08-31",12.8848,13.0446,12.6493,12.7839,285479.0],["2006-09-01",12.8343,13.1119,12.6577,12.9857,136378.0],["2006-09-05",13.0278,13.196,13.0109,13.0782,118068.0],["2006-09-06",13.1034,13.1539,12.6997,12.7839,200584.0],["2006-09-07",12.7502,13.0698,12.6997,12.8175,322219.0],["2006-09-08",12.8175,12.8259,12.5904,12.7082,249571.0],["2006-09-11",12.6072,12.7502,12.5484,12.6577,236730.0],["2006-09-12",12.6913,13.7006,12.5568,13.6249,332801.0],["2006-09-13",13.5913,13.9277,13.3474,13.8604,230309.0],["2006-09-14",13.7511,13.9024,13.4651,13.6838,205103.0],["2006-09-15",13.7426,13.8856,13.5744,13.7847,236849.0],["2006-09-18",13.7174,13.7847,13.3726,13.5997,182274.0],["2006-09-19",13.6501,13.709,13.053,13.3642,338508.0],["2006-09-20",13.4987,13.6081,13.1707,13.2885,164439.0],["2006-09-21",13.2717,13.2717,12.868,12.8764,198682.0],["2006-09-22",12.8091,13.1203,12.6829,13.1119,287025.0],["2006-09-25",13.1034,13.8183,12.9773,13.5913,541827.0],["2006-09-26",13.5744,13.5744,13.2717,13.3978,366569.0],["2006-09-27",13.3137,13.4651,12.9605,12.9857,149457.0],["2006-09-28",13.0446,13.3221,12.9605,13.1707,378815.0],["2006-09-29",13.2128,13.381,12.7839,12.8091,194520.0],["2006-10-02",12.767,12.8091,12.1362,12.254,354917.0],["2006-10-03",12.1278,12.4643,12.0017,12.2708,338389.0],["2006-10-04",12.2119,12.7502,12.0269,12.6577,237206.0],["2006-10-05",12.7082,13.0193,12.3381,12.8427,270854.0],["2006-10-06",12.8511,12.8932,12.5484,12.8343,168957.0],["2006-10-09",12.767,13.3894,12.4474,13.3137,247312.0],["2006-10-10",13.3137,14.3398,13.1791,14.1463,596759.0],["2006-10-11",14.037,14.037,13.4483,13.6081,253614.0],["2006-10-12",13.7258,13.894,13.423,13.8772,221035.0],["2006-10-13",13.8772,14.3398,13.7847,14.2136,221154.0],["2006-10-16",14.18,15.3322,14.1211,15.0715,618161.0],["2006-10-17",15.0126,15.0294,13.7763,13.7763,674639.0],["2006-10-18",13.8267,14.1211,13.709,13.8772,196066.0],["2006-10-19",13.8772,14.0118,13.7174,13.7931,183225.0],["2006-10-20",13.8436,13.8436,13.5828,13.6165,92623.0],["2006-10-23",13.5744,13.5913,13.1791,13.1791,160158.0],["2006-10-24",13.1623,13.3389,13.095,13.238,189764.0],["2006-10-25",13.2969,13.5492,13.0866,13.4651,251355.0],["2006-10-26",13.3726,13.6669,13.3642,13.4567,318176.0],["2006-10-27",12.3549,13.1791,11.8587,13.053,766667.0],["2006-10-30",12.7839,13.2801,12.6325,13.2548,216160.0],["2006-10-31",13.3053,13.3558,12.868,13.3053,379648.0],["2006-11-01",13.3305,13.3894,13.0866,13.2717,269665.0],["2006-11-02",13.2044,13.2632,12.9521,13.196,237919.0],["2006-11-03",13.2128,13.2632,12.8932,13.0109,150765.0],["2006-11-06",13.1119,13.381,13.0446,13.2801,313420.0],["2006-11-07",13.2548,13.5408,13.0782,13.5408,133881.0],["2006-11-08",13.4315,13.709,13.2801,13.6249,155165.0],["2006-11-09",13.6249,13.7342,13.4567,13.6165,273946.0],["2006-11-10",13.5913,13.9781,13.5913,13.6754,201773.0],["2006-11-13",13.6249,13.995,13.2885,13.4735,401169.0],["2006-11-14",13.5071,13.852,13.5071,13.7258,165152.0],["2006-11-15",13.7258,14.6678,13.7258,14.2977,226980.0],["2006-11-16",14.3566,14.5585,14.2809,14.3902,90721.0],["2006-11-17",14.2641,14.4239,14.0118,14.0454,183463.0],["2006-11-20",14.0454,14.3061,14.0454,14.2052,57785.0],["2006-11-21",14.1968,14.3398,14.1968,14.2641,107605.0],["2006-11-22",14.1968,14.4407,14.1968,14.2557,82517.0],["2006-11-24",14.1968,14.508,14.1884,14.2893,124964.0],["2006-11-27",14.2473,14.4407,14.037,14.1211,170265.0],["2006-11-28",14.0538,14.0622,13.7174,13.7847,231261.0],["2006-11-29",13.8772,14.1295,13.7763,13.894,193094.0],["2006-11-30",13.8352,14.2304,13.8267,13.9613,164558.0],["2006-12-01",13.9865,14.2809,13.9865,14.2304,212474.0],["2006-12-04",14.2809,14.508,14.1043,14.1884,137924.0],["2006-12-05",14.4912,15.6602,14.4912,15.4247,1043585.0],["2006-12-06",15.3238,15.7107,15.2649,15.6434,281674.0],["2006-12-07",15.677,15.7107,15.0967,15.1135,269071.0],["2006-12-08",15.3406,15.5257,14.9453,15.0799,223889.0],["2006-12-11",15.0967,15.5257,14.8528,14.8612,269190.0],["2006-12-12",14.8192,15.021,14.508,14.7098,222819.0],["2006-12-13",14.8192,14.9285,14.55,14.651,167292.0],["2006-12-14",14.6594,14.8949,14.6594,14.8024,120802.0],["2006-12-15",14.8192,15.1808,14.7687,14.9874,234471.0],["2006-12-18",15.0715,15.1556,14.9033,14.9537,207718.0],["2006-12-19",14.9369,14.9369,14.55,14.7771,128174.0],["2006-12-20",14.8444,15.0463,14.5585,14.6089,192856.0],["2006-12-21",14.5921,14.6341,14.1716,14.323,155878.0],["2006-12-22",14.3482,14.3566,14.1632,14.3061,94288.0],["2006-12-26",14.323,14.7098,14.323,14.7014,84776.0],["2006-12-27",14.7519,15.0883,14.7014,15.0715,90483.0],["2006-12-28",15.0547,15.2145,14.8528,15.1388,75977.0],["2006-12-29",15.1724,15.1724,14.878,14.9958,126391.0],["2007-01-03",15.1304,15.1556,14.4659,14.7771,129601.0],["2007-01-04",14.7603,14.8949,14.4659,14.8024,130314.0],["2007-01-05",14.6846,14.836,14.4407,14.4659,274778.0],["2007-01-08",14.5332,14.5332,13.9613,14.1211,208432.0],["2007-01-09",14.1043,14.3566,13.9697,14.323,129720.0],["2007-01-10",14.2052,14.3061,14.0875,14.2473,90245.0],["2007-01-11",14.2977,14.6089,14.2725,14.4575,204032.0],["2007-01-12",14.4155,14.508,14.222,14.4659,353609.0],["2007-01-16",14.5164,14.6846,14.3987,14.4659,129601.0],["2007-01-17",14.3818,14.6341,14.3734,14.4071,245529.0],["2007-01-18",14.3902,14.5753,14.2977,14.365,121991.0],["2007-01-19",14.3314,14.7183,14.3146,14.5837,95477.0],["2007-01-22",14.55,14.693,14.4491,14.6846,193450.0],["2007-01-23",14.7183,14.979,14.55,14.9537,109388.0],["2007-01-24",14.9622,14.9706,14.7183,14.8865,212593.0],["2007-01-25",14.9537,14.9537,14.5753,14.7014,105464.0],["2007-01-26",14.7183,15.0126,14.693,14.9453,79187.0],["2007-01-29",14.8865,14.9285,14.7687,14.8949,80971.0],["2007-01-30",14.9117,15.0126,14.7603,14.8949,173832.0],["2007-01-31",14.878,15.2733,14.878,15.2565,200228.0],["2007-02-01",15.2733,15.4331,15.1976,15.3154,177637.0],["2007-02-02",15.3406,16.0387,15.2229,15.9294,234828.0],["2007-02-05",16.005,16.106,15.6182,16.0135,149814.0],["2007-02-06",15.6434,15.8789,15.5509,15.7359,205697.0],["2007-02-07",15.7275,15.9294,15.6939,15.82,64682.0],["2007-02-08",15.6854,15.7696,15.5593,15.635,88343.0],["2007-02-09",15.6098,15.6602,15.5172,15.6266,64325.0],["2007-02-12",15.6266,15.7275,15.5593,15.6182,95952.0],["2007-02-13",15.6013,15.7696,15.5929,15.677,196661.0],["2007-02-14",15.6602,15.7696,15.5761,15.6939,196304.0],["2007-02-15",15.7443,16.0723,15.7359,15.9209,278464.0],["2007-02-16",15.9546,15.9714,15.5004,15.8116,184057.0],["2007-02-20",15.8957,16.4172,15.8537,16.4003,210096.0],["2007-02-21",16.4172,16.7199,16.1901,16.1985,266693.0],["2007-02-22",16.291,16.3835,15.5509,15.5509,471201.0],["2007-02-23",15.0126,15.7191,14.4239,15.3406,944779.0],["2007-02-26",15.6854,15.7107,15.3322,15.5341,458716.0],["2007-02-27",15.3406,15.349,15.0126,15.1388,583918.0],["2007-02-28",15.1472,15.5172,15.1388,15.1556,323884.0],["2007-03-01",15.122,15.2145,14.9285,15.0715,328283.0],["2007-03-02",14.9706,15.0883,14.836,14.8949,346950.0],["2007-03-05",15.0378,15.1135,14.6005,14.6762,279534.0],["2007-03-06",14.7687,14.9706,14.6678,14.8528,258489.0],["2007-03-07",15.0294,15.0378,14.7014,14.7183,216755.0],["2007-03-08",14.8949,15.1051,14.7855,14.8612,98806.0],["2007-03-09",15.0042,15.0378,14.7519,14.9033,132930.0],["2007-03-12",14.9201,14.9201,14.3818,14.4239,386663.0],["2007-03-13",14.2977,14.3818,13.5913,13.6165,862738.0],["2007-03-14",13.6669,14.0202,13.5492,13.894,427089.0],["2007-03-15",13.9024,14.0538,13.8267,13.995,228526.0],["2007-03-16",13.9865,14.3734,13.9108,14.323,302719.0],["2007-03-19",14.4239,14.5921,14.1295,14.5416,196185.0],["2007-03-20",14.55,14.6341,14.3902,14.4407,146604.0],["2007-03-21",14.4743,14.7687,14.4071,14.6678,192261.0],["2007-03-22",14.7435,14.9285,14.6089,14.8024,219608.0],["2007-03-23",14.7939,14.9453,14.6678,14.8528,214971.0],["2007-03-26",14.8276,14.878,14.5248,14.651,118068.0],["2007-03-27",14.5753,14.6762,14.1716,14.2557,312588.0],["2007-03-28",14.1884,14.222,13.7931,13.9193,523992.0],["2007-03-29",14.0202,14.0791,13.8267,13.8856,176685.0],["2007-03-30",13.894,13.9697,13.4567,13.5156,307000.0],["2007-04-02",13.5156,14.1716,13.5156,14.1211,483923.0],["2007-04-03",14.1716,14.4743,14.0538,14.0622,375486.0],["2007-04-04",14.0286,14.1632,13.9277,14.1548,126985.0],["2007-04-05",14.1211,14.2893,13.8772,13.9193,189408.0],["2007-04-09",13.9865,14.222,13.8772,14.037,282744.0],["2007-04-10",14.0286,14.2136,13.8688,14.1548,145653.0],["2007-04-11",14.1548,14.1548,13.8352,13.995,141372.0],["2007-04-12",13.9781,14.3902,13.8856,14.3818,92504.0],["2007-04-13",14.3482,14.3566,13.9781,14.1716,175734.0],["2007-04-16",14.2052,14.3146,14.1379,14.3061,193807.0],["2007-04-17",14.3566,14.4996,14.2557,14.2809,229715.0],["2007-04-18",14.1043,14.2893,13.9024,13.9024,353252.0],["2007-04-19",13.8772,14.2977,13.8772,14.2641,218895.0],["2007-04-20",14.4239,14.6426,14.2473,14.6341,215922.0],["2007-04-23",14.6341,14.6594,14.4239,14.4743,107486.0],["2007-04-24",14.6089,14.6089,14.2557,14.4828,112123.0],["2007-04-25",14.4828,14.7435,14.4323,14.5248,289759.0],["2007-04-26",13.8772,14.1632,13.6669,13.894,1084368.0],["2007-04-27",13.8772,13.894,13.6417,13.6669,346831.0],["2007-04-30",13.6669,13.7763,13.4315,13.566,572860.0],["2007-05-01",13.5408,13.7258,13.3474,13.6417,345761.0],["2007-05-02",13.7006,13.7006,13.3894,13.423,369660.0],["2007-05-03",13.4315,13.5576,13.3137,13.4903,315085.0],["2007-05-04",13.5913,13.5913,13.3137,13.524,328640.0],["2007-05-07",13.5408,13.6333,13.3726,13.381,293921.0],["2007-05-08",13.2969,13.5576,13.2969,13.5576,275610.0],["2007-05-09",13.4735,13.9108,13.4483,13.8099,213307.0],["2007-05-10",13.7174,13.8772,13.3726,13.4062,205578.0],["2007-05-11",13.5408,13.7847,13.3053,13.5997,191548.0],["2007-05-14",13.6081,13.6333,13.4903,13.5408,161704.0],["2007-05-15",13.5576,13.7679,13.4483,13.5408,163012.0],["2007-05-16",13.6081,13.6333,13.4567,13.566,340886.0],["2007-05-17",13.4903,13.7426,13.4903,13.6838,315323.0],["2007-05-18",13.7006,13.709,13.2717,13.4903,300698.0],["2007-05-21",13.4735,13.8772,13.423,13.8352,198444.0],["2007-05-22",13.7511,13.9529,13.709,13.8604,229596.0],["2007-05-23",13.8352,13.9613,13.6754,13.7006,136854.0],["2007-05-24",13.6669,13.9445,13.5744,13.6165,269190.0],["2007-05-25",13.5408,13.7258,13.4735,13.6922,162536.0],["2007-05-29",13.7847,13.8856,13.6585,13.8688,246718.0],["2007-05-30",13.7763,14.323,13.7342,14.3146,334347.0],["2007-05-31",14.3398,14.3398,13.8604,14.0202,217468.0],["2007-06-01",14.037,14.5837,14.037,14.2809,386068.0],["2007-06-04",14.2052,14.3482,14.0791,14.2557,219252.0],["2007-06-05",14.1716,14.2473,14.037,14.1127,149576.0],["2007-06-06",14.037,14.0875,13.7511,13.8856,164914.0],["2007-06-07",13.8436,13.8688,13.7258,13.7931,165747.0],["2007-06-08",13.7847,14.0875,13.7847,14.0706,129363.0],["2007-06-11",14.0202,14.0454,13.7006,13.7595,143037.0],["2007-06-12",13.7511,13.8267,13.6249,13.6669,236373.0],["2007-06-13",13.7258,13.9193,13.6249,13.7763,185841.0],["2007-06-14",13.8267,14.0202,13.7931,13.9529,97260.0],["2007-06-15",14.18,14.2641,14.0454,14.1211,190002.0],["2007-06-18",14.1127,14.1968,13.6165,13.7006,181917.0],["2007-06-19",13.6922,13.8352,13.566,13.709,389160.0],["2007-06-20",13.709,13.852,13.6417,13.7847,279177.0],["2007-06-21",13.7679,14.0286,13.6081,13.6501,388922.0],["2007-06-22",13.5913,13.6922,13.2969,13.5324,768807.0],["2007-06-25",13.5324,13.8099,13.5324,13.6081,371681.0],["2007-06-26",13.6585,13.7595,13.566,13.6249,155878.0],["2007-06-27",13.5744,13.6585,13.4651,13.6333,134714.0],["2007-06-28",13.6417,14.0034,13.5071,13.8352,172524.0],["2007-06-29",13.894,13.9361,13.4567,13.5071,141015.0],["2007-07-02",13.5997,13.8604,13.5997,13.7595,138400.0],["2007-07-03",13.7595,13.8688,13.709,13.8015,79544.0],["2007-07-05",13.7595,13.852,13.5913,13.7426,103800.0],["2007-07-06",13.7342,13.7679,13.6081,13.7511,89770.0],["2007-07-09",13.7595,13.7595,13.5913,13.6754,124726.0],["2007-07-10",13.5913,13.852,13.5492,13.7342,411632.0],["2007-07-11",13.709,13.852,13.6669,13.7847,120684.0],["2007-07-12",13.8436,13.8772,13.7258,13.8604,119257.0],["2007-07-13",13.7931,13.9277,13.7258,13.8099,127580.0],["2007-07-16",13.7511,13.8856,13.6754,13.7511,66227.0],["2007-07-17",13.7679,13.8688,13.6249,13.6754,175378.0],["2007-07-18",13.6249,13.709,13.4651,13.5828,155165.0],["2007-07-19",13.6165,13.6754,13.5156,13.5408,156829.0],["2007-07-20",13.5071,13.5744,13.238,13.2717,415080.0],["2007-07-23",13.2885,13.5408,13.2464,13.2717,158613.0],["2007-07-24",13.2632,13.3137,12.5652,12.6493,364666.0],["2007-07-25",12.7166,13.1203,12.6493,12.9941,358840.0],["2007-07-26",12.8091,12.8511,12.2792,12.4474,327807.0],["2007-07-27",12.296,13.3389,12.0942,12.8175,758582.0],["2007-07-30",12.7754,12.9941,12.6661,12.7334,569412.0],["2007-07-31",12.2204,12.6072,12.0353,12.3297,461332.0],["2007-08-01",12.3213,12.6829,12.1278,12.3549,498667.0],["2007-08-02",12.3633,12.4558,11.7578,11.8082,580232.0],["2007-08-03",11.8251,11.8923,11.6148,11.64,418766.0],["2007-08-06",11.6821,11.7494,11.3541,11.7241,375605.0],["2007-08-07",11.7073,11.7073,10.8915,11.2952,380004.0],["2007-08-08",11.3204,11.5559,11.0429,11.5475,772731.0],["2007-08-09",11.3877,11.4045,10.7317,11.2952,814108.0],["2007-08-10",11.1859,12.1615,10.8579,11.9428,421857.0],["2007-08-13",11.9765,12.397,11.598,11.9008,408897.0],["2007-08-14",11.8923,12.0353,11.1102,11.1522,247312.0],["2007-08-15",11.1186,11.2868,10.841,10.9336,246004.0],["2007-08-16",10.8747,11.8755,10.5467,11.7157,527084.0],["2007-08-17",12.0606,12.3297,11.312,11.3373,467277.0],["2007-08-20",11.3625,11.7325,11.1859,11.2363,271449.0],["2007-08-21",11.1606,11.4718,11.1606,11.1859,182987.0],["2007-08-22",11.27,11.5139,11.0681,11.2784,150409.0],["2007-08-23",11.312,11.3877,11.0849,11.2111,381312.0],["2007-08-24",11.2027,11.64,11.2027,11.3036,122467.0],["2007-08-27",11.2447,11.3793,10.8579,10.8831,314491.0],["2007-08-28",10.8158,10.8747,10.5635,10.656,245766.0],["2007-08-29",10.6981,10.799,10.471,10.7401,287738.0],["2007-08-30",10.6224,10.8326,10.5214,10.656,127936.0],["2007-08-31",10.7906,11.1354,10.6392,11.0177,320079.0],["2007-09-04",10.9588,11.0765,10.6981,10.8495,272162.0],["2007-09-05",10.7569,10.9336,10.5467,10.6392,177874.0],["2007-09-06",10.656,10.7822,10.513,10.6728,140778.0],["2007-09-07",10.5467,10.5719,10.4289,10.4878,194402.0],["2007-09-10",10.513,10.5971,9.8907,9.9159,421619.0],["2007-09-11",9.9411,10.328,9.6131,9.7561,349685.0],["2007-09-12",9.7393,9.7645,9.4786,9.5122,255635.0],["2007-09-13",9.5879,9.7309,9.3776,9.4113,374892.0],["2007-09-14",9.386,9.4617,9.0328,9.3944,269071.0],["2007-09-17",9.386,9.4365,9.201,9.2431,428991.0],["2007-09-18",9.2851,9.6299,9.2851,9.4365,264434.0],["2007-09-19",9.4954,9.7813,9.4029,9.4281,254684.0],["2007-09-20",9.4113,9.5879,9.1674,9.2599,121278.0],["2007-09-21",9.3608,9.5627,9.2599,9.4701,623036.0],["2007-09-24",9.4786,9.529,9.2347,9.529,414010.0],["2007-09-25",9.4029,9.4029,8.9992,9.0412,466564.0],["2007-09-26",9.0496,9.1674,8.9235,8.9992,252425.0],["2007-09-27",9.0244,9.159,8.9739,9.1421,182512.0],["2007-09-28",9.1169,9.1674,8.9823,9.0664,292970.0],["2007-10-01",9.0496,9.2094,8.9151,9.0917,438147.0],["2007-10-02",9.0664,9.2431,8.9235,9.1001,173951.0],["2007-10-03",9.0664,9.4617,8.9066,9.2599,223175.0],["2007-10-04",9.2851,9.4954,9.1253,9.2935,182274.0],["2007-10-05",9.386,9.6215,9.3188,9.4449,141491.0],["2007-10-08",9.487,9.487,8.9571,9.0664,248144.0],["2007-10-09",9.0833,9.1421,8.8309,8.9151,216160.0],["2007-10-10",8.8982,9.0412,8.8982,8.9151,129007.0],["2007-10-11",8.9823,8.9823,8.7216,8.7468,155759.0],["2007-10-12",8.7468,8.8478,8.6207,8.7721,92266.0],["2007-10-15",8.7553,8.7721,8.3684,8.5114,357413.0],["2007-10-16",8.4945,8.4945,8.1918,8.217,229358.0],["2007-10-17",8.3095,8.3852,8.0992,8.2759,178231.0],["2007-10-18",8.3011,8.3011,8.0067,8.1665,150646.0],["2007-10-19",8.1497,8.1497,7.8638,7.9563,157305.0],["2007-10-22",7.889,8.2086,7.7796,8.0992,146009.0],["2007-10-23",8.1833,8.2506,8.032,8.2086,151954.0],["2007-10-24",8.1497,8.2002,7.9899,8.1245,301649.0],["2007-10-25",8.2002,8.2927,8.0151,8.2422,285836.0],["2007-10-26",8.3095,8.3095,7.3087,7.5105,531007.0],["2007-10-29",7.5189,7.6451,7.2498,7.2918,735515.0],["2007-10-30",7.1573,7.1573,6.3246,6.4172,1042753.0],["2007-10-31",6.4592,6.5097,5.7275,6.0976,2202979.0],["2007-11-01",6.0303,6.0555,5.8284,5.9125,556809.0],["2007-11-02",5.9462,6.0135,5.635,6.0135,705909.0],["2007-11-05",5.9125,5.9798,5.7359,5.7611,740628.0],["2007-11-06",5.7611,5.8284,5.6855,5.7527,603536.0],["2007-11-07",5.6602,5.7527,5.5257,5.5257,643962.0],["2007-11-08",5.5509,5.5845,5.2145,5.5509,659419.0],["2007-11-09",5.5341,5.5341,5.2817,5.4163,498667.0],["2007-11-12",5.3911,5.492,5.3827,5.4331,454317.0],["2007-11-13",5.5929,5.8032,5.4331,5.677,709833.0],["2007-11-14",5.6939,6.0387,5.5088,5.7864,845617.0],["2007-11-15",5.7611,5.8957,5.6434,5.778,840980.0],["2007-11-16",5.7948,6.1228,5.6266,6.0807,657636.0],["2007-11-19",6.0135,6.0303,5.8873,5.963,605914.0],["2007-11-20",5.9462,5.9462,5.6434,5.7948,634450.0],["2007-11-21",5.7527,5.963,5.6098,5.8957,256467.0],["2007-11-23",5.9209,6.0219,5.8116,5.9966,131028.0],["2007-11-26",5.9798,5.9882,5.635,5.8705,457289.0],["2007-11-27",5.8957,5.9294,5.6518,5.7191,468585.0],["2007-11-28",5.778,5.9798,5.6434,5.9125,430894.0],["2007-11-29",5.9125,5.9798,5.7359,5.7864,238632.0],["2007-11-30",5.8284,5.9378,5.7191,5.82,236611.0],["2007-12-03",5.82,5.9546,5.6266,5.8368,202249.0],["2007-12-04",5.7948,5.9546,5.7696,5.7864,218776.0],["2007-12-05",5.8621,5.9209,5.635,5.8621,234590.0],["2007-12-06",5.8705,6.7368,5.8116,6.7283,516502.0],["2007-12-07",6.762,7.0648,6.4592,6.7704,995550.0],["2007-12-10",6.8797,7.3507,6.8461,7.0311,563824.0],["2007-12-11",7.0984,7.3171,6.619,6.6442,277275.0],["2007-12-12",7.2834,7.4348,6.5938,6.804,210929.0],["2007-12-13",6.762,7.3591,6.762,6.9807,186079.0],["2007-12-14",6.8797,7.1236,6.434,6.4508,185722.0],["2007-12-17",6.4256,6.9218,6.3331,6.3331,207005.0],["2007-12-18",6.4256,6.5349,6.2574,6.3415,310924.0],["2007-12-19",6.3078,6.4172,6.2826,6.2826,181204.0],["2007-12-20",6.3162,6.5265,6.291,6.5097,262175.0],["2007-12-21",6.6442,6.9807,6.6442,6.905,363834.0],["2007-12-24",6.9302,7.09,6.8209,6.947,130552.0],["2007-12-26",6.8629,7.1152,6.8293,6.8881,224721.0],["2007-12-27",6.8966,7.0816,6.2405,6.3162,268238.0],["2007-12-28",6.4003,6.8124,5.963,6.005,446351.0],["2007-12-31",6.005,6.2994,6.005,6.0723,395580.0],["2008-01-02",6.0892,6.4508,5.8284,5.9125,262769.0],["2008-01-03",5.9041,6.0639,5.4668,5.4668,266812.0],["2008-01-04",5.4584,5.5593,5.3406,5.349,394629.0],["2008-01-07",5.3911,5.7359,5.2986,5.5677,359435.0],["2008-01-08",5.6013,5.778,5.3659,5.4331,310567.0],["2008-01-09",5.4079,5.4752,5.0378,5.164,289284.0],["2008-01-10",5.0631,5.492,5.0631,5.2817,440881.0],["2008-01-11",5.2229,5.2313,5.0463,5.1388,274421.0],["2008-01-14",5.2145,5.2902,5.0799,5.2817,208432.0],["2008-01-15",5.1976,5.2817,5.0799,5.0967,74788.0],["2008-01-16",5.0547,5.4415,5.0378,5.3659,208788.0],["2008-01-17",5.3995,5.4836,4.979,5.021,288451.0],["2008-01-18",5.021,5.2397,4.9201,5.0463,164795.0],["2008-01-22",4.9622,5.3406,4.8108,5.0715,305930.0],["2008-01-23",5.0547,5.4415,4.9622,5.3406,402714.0],["2008-01-24",5.3827,5.5929,5.1556,5.5425,718275.0],["2008-01-25",5.635,5.7948,5.3827,5.4668,256705.0],["2008-01-28",5.4668,5.635,5.3995,5.6013,147555.0],["2008-01-29",5.635,5.8873,5.3827,5.5509,489392.0],["2008-01-30",5.6686,6.2994,5.6182,6.0555,1044299.0],["2008-01-31",5.9378,6.8377,5.6098,6.7283,616734.0],["2008-02-01",6.7872,6.8713,6.434,6.8461,443973.0],["2008-02-04",6.8713,6.8797,6.5265,6.7031,402001.0],["2008-02-05",6.5601,6.7283,6.2153,6.2489,238157.0],["2008-02-06",6.3162,6.619,6.2742,6.4003,220322.0],["2008-02-07",6.3919,6.5938,6.2237,6.2742,136735.0],["2008-02-08",6.2574,6.4676,6.1144,6.1733,238989.0],["2008-02-11",5.9798,6.1648,5.6686,6.0471,480356.0],["2008-02-12",6.0639,6.1985,5.8789,5.8873,155997.0],["2008-02-13",6.0555,6.1144,5.7275,5.778,317106.0],["2008-02-14",5.8621,6.0639,5.5929,5.635,341005.0],["2008-02-15",5.5677,5.6182,5.3574,5.5257,308783.0],["2008-02-19",5.5677,5.9294,5.5677,5.8705,194402.0],["2008-02-20",5.7443,6.0471,5.7443,5.9714,367044.0],["2008-02-21",6.2658,6.7452,5.778,5.8032,359673.0],["2008-02-22",5.8284,5.8368,5.3406,5.4247,450988.0],["2008-02-25",5.4079,5.5509,5.349,5.4836,444092.0],["2008-02-26",5.4668,5.677,5.4668,5.635,161585.0],["2008-02-27",5.5677,5.9125,5.5677,5.82,178469.0],["2008-02-28",5.7443,6.0807,5.7443,5.9462,256230.0],["2008-02-29",5.8537,5.9462,5.5509,5.5761,182155.0],["2008-03-03",5.6518,5.7275,5.3743,5.3911,237681.0],["2008-03-04",5.3574,5.5677,5.3238,5.5088,287619.0],["2008-03-05",5.5845,5.8284,5.5509,5.5761,115452.0],["2008-03-06",5.5341,5.5845,5.3659,5.3659,258370.0],["2008-03-07",5.4247,5.5677,5.3743,5.5172,155640.0],["2008-03-10",5.5677,5.5677,5.3743,5.3995,245053.0],["2008-03-11",5.5593,5.7611,5.3659,5.7527,123775.0],["2008-03-12",5.7359,5.9714,5.6434,5.7275,127461.0],["2008-03-13",5.6855,5.9714,5.5929,5.9462,72886.0],["2008-03-14",5.9882,5.9882,5.6602,5.778,143393.0],["2008-03-17",5.8452,5.8452,5.5845,5.6518,120565.0],["2008-03-18",5.778,6.0303,5.6434,6.0135,198920.0],["2008-03-19",5.9798,6.148,5.7191,5.7275,66227.0],["2008-03-20",6.0387,6.2742,5.7107,6.1648,363953.0],["2008-03-24",6.1901,6.3919,6.0976,6.2742,311518.0],["2008-03-25",6.2742,6.3331,6.0555,6.2237,213663.0],["2008-03-26",6.1985,6.2237,6.0639,6.2237,141491.0],["2008-03-27",6.2153,6.2574,6.0976,6.2405,169076.0],["2008-03-28",6.2658,6.2658,5.8452,5.8537,174307.0],["2008-03-31",5.8873,6.2069,5.8116,6.106,140183.0],["2008-04-01",6.148,6.4087,5.9294,6.3751,111885.0],["2008-04-02",6.5013,6.5013,6.0471,6.0723,129839.0],["2008-04-03",6.0303,6.2574,5.9966,6.1312,58023.0],["2008-04-04",6.1228,6.4256,5.963,5.963,94169.0],["2008-04-07",5.9966,6.005,5.8537,5.8537,80971.0],["2008-04-08",5.8284,5.9209,5.6434,5.9041,236254.0],["2008-04-09",5.8873,6.2658,5.8873,6.106,190478.0],["2008-04-10",6.1144,6.3835,6.0471,6.2994,80139.0],["2008-04-11",6.2321,6.2321,5.8789,5.8957,117830.0],["2008-04-14",5.9209,5.9378,5.8452,5.8873,30914.0],["2008-04-15",5.9125,5.9798,5.7611,5.8537,42566.0],["2008-04-16",5.8873,6.0219,5.7191,5.9209,96785.0],["2008-04-17",5.9125,6.1817,5.9125,6.1312,247193.0],["2008-04-18",6.2574,6.4508,6.1312,6.434,251711.0],["2008-04-21",6.3919,6.3919,6.2237,6.2742,160634.0],["2008-04-22",6.1817,6.1817,5.9209,6.0471,228169.0],["2008-04-23",6.0387,6.1817,5.8032,5.8873,129363.0],["2008-04-24",5.8368,6.0219,5.82,5.9294,184295.0],["2008-04-25",5.7359,5.9798,5.7191,5.8873,269665.0],["2008-04-28",5.8873,6.0976,5.7611,5.8537,195353.0],["2008-04-29",5.8621,6.0976,5.677,5.6855,109745.0],["2008-04-30",5.6855,5.8621,5.5088,5.5425,134952.0],["2008-05-01",5.6098,5.9714,5.5677,5.9294,180609.0],["2008-05-02",6.1228,6.1228,5.8452,5.8537,207481.0],["2008-05-05",5.8873,5.9294,5.677,5.7191,211048.0],["2008-05-06",5.7527,5.9378,5.5929,5.6855,200941.0],["2008-05-07",5.7023,5.8705,5.5593,5.5761,86678.0],["2008-05-08",5.5509,5.6939,5.4752,5.5004,69675.0],["2008-05-09",5.5088,5.6686,5.4752,5.6686,35076.0],["2008-05-12",5.7023,5.9714,5.7023,5.8789,137924.0],["2008-05-13",5.9294,6.0135,5.9041,5.9041,112836.0],["2008-05-14",5.9041,6.2742,5.9041,6.1733,221749.0],["2008-05-15",6.1648,6.2574,6.0723,6.2489,182630.0],["2008-05-16",6.3499,6.3667,6.2069,6.291,114739.0],["2008-05-19",6.3919,6.4087,6.0219,6.1312,185722.0],["2008-05-20",6.0807,6.2826,5.9462,6.1396,159921.0],["2008-05-21",6.148,6.1985,6.0303,6.1817,202725.0],["2008-05-22",6.1817,6.2994,5.8873,6.0135,286549.0],["2008-05-23",6.005,6.291,5.8621,5.8789,171692.0],["2008-05-27",5.8873,6.2489,5.8873,6.2069,61709.0],["2008-05-28",6.2658,6.2658,6.0471,6.0892,67060.0],["2008-05-29",6.0807,6.2321,6.0555,6.2069,83943.0],["2008-05-30",6.2237,6.2489,5.9714,6.1564,114501.0],["2008-06-02",6.1312,6.2153,5.8621,5.9798,79187.0],["2008-06-03",6.0303,6.4256,6.0303,6.1901,172643.0],["2008-06-04",6.1396,6.2321,5.8789,5.8873,202725.0],["2008-06-05",5.8873,6.0976,5.8873,6.005,86084.0],["2008-06-06",5.9378,6.0723,5.82,5.8873,224364.0],["2008-06-09",5.963,6.0387,5.7275,5.8368,90483.0],["2008-06-10",5.778,5.8284,5.6182,5.7359,88224.0],["2008-06-11",5.7107,5.9041,5.6602,5.7107,208313.0],["2008-06-12",5.7527,5.9294,5.6098,5.6855,166103.0],["2008-06-13",5.7275,5.8873,5.6266,5.7696,64444.0],["2008-06-16",5.6939,5.7611,5.635,5.7275,58618.0],["2008-06-17",5.7443,5.82,5.6182,5.6266,76928.0],["2008-06-18",5.5929,5.7527,5.5172,5.5593,56478.0],["2008-06-19",5.5593,5.5593,5.45,5.4584,105345.0],["2008-06-20",5.4415,5.635,5.3827,5.4331,126985.0],["2008-06-23",5.492,5.492,5.1135,5.2481,104989.0],["2008-06-24",5.307,5.307,4.9537,4.9706,114382.0],["2008-06-25",4.9622,5.2649,4.7939,5.2061,226267.0],["2008-06-26",5.1808,5.2313,4.7603,5.0715,42923.0],["2008-06-27",5.0463,5.0967,4.8612,4.8696,504849.0],["2008-06-30",4.9201,4.9622,4.2473,4.4659,287025.0],["2008-07-01",4.3818,4.4155,4.2557,4.3061,140183.0],["2008-07-02",4.2725,4.3818,4.1127,4.1463,211285.0],["2008-07-03",4.1632,4.1884,4.0454,4.0706,68368.0],["2008-07-07",4.1379,4.1379,3.7174,3.8099,230666.0],["2008-07-08",3.8015,4.3061,3.6333,4.2893,142442.0],["2008-07-09",4.2725,4.2725,3.9445,3.9529,83706.0],["2008-07-10",3.9865,3.9865,3.5997,3.6501,96428.0],["2008-07-11",3.6081,3.6081,3.2464,3.4903,223889.0],["2008-07-14",3.5576,4.037,3.5071,3.5913,217706.0],["2008-07-15",3.5156,3.8267,3.3642,3.5997,92029.0],["2008-07-16",3.6249,3.9529,3.5913,3.9529,141848.0],["2008-07-17",4.0118,4.1127,3.7931,3.995,73837.0],["2008-07-18",3.995,3.995,3.7258,3.8183,93099.0],["2008-07-21",3.852,4.0034,3.8267,3.9445,29012.0],["2008-07-22",3.9193,4.1716,3.8352,4.1463,78712.0],["2008-07-23",4.1463,4.18,3.7595,3.9613,89413.0],["2008-07-24",3.9781,3.9781,3.8604,3.8772,43755.0],["2008-07-25",3.9277,4.1548,3.7763,4.1463,141610.0],["2008-07-28",4.1295,4.1295,3.7511,3.8604,118068.0],["2008-07-29",3.9277,4.1463,3.852,3.9445,127342.0],["2008-07-30",4.0034,4.0959,3.9445,4.0622,70032.0],["2008-07-31",3.9445,4.0706,3.6081,3.6754,212712.0],["2008-08-01",3.7258,3.9024,3.5324,3.8099,95715.0],["2008-08-04",3.709,3.709,3.5071,3.5071,151479.0],["2008-08-05",3.5576,3.7679,3.524,3.7511,108318.0],["2008-08-06",3.7511,4.2052,3.5492,4.0454,131385.0],["2008-08-07",3.995,4.222,3.9108,4.1127,91553.0],["2008-08-08",4.1379,4.3398,4.0034,4.2052,143631.0],["2008-08-11",4.2052,4.9033,4.1295,4.55,136022.0],["2008-08-12",4.5332,4.7098,4.2389,4.4239,104989.0],["2008-08-13",4.3987,4.693,4.365,4.6173,76809.0],["2008-08-14",4.6005,5.2145,4.4491,5.0463,185841.0],["2008-08-15",5.1556,5.3743,4.693,4.7687,146960.0],["2008-08-18",4.7855,4.7855,4.5585,4.6005,99519.0],["2008-08-19",4.55,4.6089,4.2473,4.2557,84300.0],["2008-08-20",4.2052,4.3566,4.1295,4.18,88937.0],["2008-08-21",4.1716,4.5669,4.037,4.2052,49462.0],["2008-08-22",4.2304,4.4071,4.2304,4.2977,20926.0],["2008-08-25",4.2641,4.4071,4.0706,4.0706,64563.0],["2008-08-26",4.0622,4.3314,4.0454,4.3061,36027.0],["2008-08-27",4.2977,4.55,4.2977,4.5248,24850.0],["2008-08-28",4.55,4.7098,4.2389,4.4659,94882.0],["2008-08-29",4.4575,4.4575,4.18,4.2641,81209.0],["2008-09-02",4.3902,4.5164,4.1548,4.18,34600.0],["2008-09-03",4.1632,4.4659,4.1463,4.4491,32816.0],["2008-09-04",4.4155,4.4491,4.2725,4.3482,43161.0],["2008-09-05",4.3482,4.4575,4.1463,4.2809,59688.0],["2008-09-08",4.3902,5.3322,4.2977,4.9033,126866.0],["2008-09-09",4.9285,4.9874,4.5248,4.5248,75264.0],["2008-09-10",4.6173,4.878,4.5753,4.6005,62185.0],["2008-09-11",4.5416,5.122,4.3734,4.8276,286668.0],["2008-09-12",4.7855,5.0463,4.651,4.6678,329353.0],["2008-09-15",4.5416,4.8276,4.5416,4.6005,46728.0],["2008-09-16",4.693,4.7519,4.4743,4.6594,74313.0],["2008-09-17",4.6173,4.8612,4.4239,4.693,80971.0],["2008-09-18",4.8108,5.3322,4.7014,4.9622,401882.0],["2008-09-19",5.2565,5.4247,4.9033,5.0547,321506.0],["2008-09-22",5.0799,5.4079,5.0799,5.1135,40902.0],["2008-09-23",5.4163,5.4668,4.8949,5.021,104870.0],["2008-09-24",5.021,5.4247,4.8612,4.9369,71102.0],["2008-09-25",5.0967,5.2397,5.0126,5.0126,73124.0],["2008-09-26",5.0294,5.2145,4.7351,5.1556,72172.0],["2008-09-29",5.0715,5.4668,4.2052,4.4239,74313.0],["2008-09-30",4.6257,5.4247,4.6257,5.0378,113431.0],["2008-10-01",4.9622,5.2902,4.6257,4.6426,47798.0],["2008-10-02",4.5416,4.6426,4.2725,4.2977,39237.0],["2008-10-03",4.3818,4.8024,3.995,4.0202,79425.0],["2008-10-06",3.9024,4.222,3.7847,4.1968,107248.0],["2008-10-07",3.8099,4.3987,3.5408,3.5408,69200.0],["2008-10-08",3.4567,4.1632,3.4315,3.709,93812.0],["2008-10-09",3.8099,3.8099,3.1539,3.1623,81565.0],["2008-10-10",3.1371,4.037,2.5231,3.1707,129007.0],["2008-10-13",3.566,3.995,3.381,3.995,54932.0],["2008-10-14",4.1632,4.508,3.1539,3.5324,50176.0],["2008-10-15",3.4903,4.2136,3.0278,3.0278,43399.0],["2008-10-16",4.1716,4.2052,2.9773,4.0286,185246.0],["2008-10-17",3.8352,4.1211,3.3894,3.3978,101184.0],["2008-10-20",3.4399,3.8267,3.1119,3.5408,67060.0],["2008-10-21",3.3642,3.3894,3.1539,3.2296,67179.0],["2008-10-22",3.1539,3.7595,2.8343,2.8427,79663.0],["2008-10-23",2.9184,3.2296,2.582,2.8259,85251.0],["2008-10-24",3.1203,3.3558,2.5988,2.6072,128412.0],["2008-10-27",2.5652,2.9857,2.5231,2.6493,80495.0],["2008-10-28",2.8007,2.8932,2.439,2.8259,92623.0],["2008-10-29",2.868,2.868,2.4727,2.6241,66822.0],["2008-10-30",2.725,2.9268,2.582,2.9184,39475.0],["2008-10-31",2.9352,3.2801,2.8343,3.196,59212.0],["2008-11-03",3.2128,3.5156,3.1455,3.2128,178945.0],["2008-11-04",3.3474,3.6838,3.2885,3.3642,184414.0],["2008-11-05",3.3137,3.4903,3.1455,3.1623,109745.0],["2008-11-06",3.1455,3.2885,3.0866,3.1034,41377.0],["2008-11-07",3.1455,3.2464,3.0025,3.2464,60758.0],["2008-11-10",3.3642,3.4483,3.0278,3.0866,36859.0],["2008-11-11",3.053,3.1623,2.8595,2.8595,45895.0],["2008-11-12",2.8175,2.9016,2.5484,2.5652,106178.0],["2008-11-13",2.5484,2.6913,2.2456,2.6156,148268.0],["2008-11-14",2.5484,2.6997,2.1447,2.1447,54575.0],["2008-11-17",2.1194,2.3297,2.0774,2.1026,328164.0],["2008-11-18",2.1194,2.1194,1.5727,1.6653,111528.0],["2008-11-19",1.6064,1.6737,0.8999,0.8999,96904.0],["2008-11-20",1.0597,1.0765,0.8663,0.8747,166936.0],["2008-11-21",0.9251,1.0429,0.6897,0.841,131147.0],["2008-11-24",0.8495,0.8831,0.7906,0.841,72648.0],["2008-11-25",0.8831,0.8831,0.8074,0.8495,88699.0],["2008-11-26",0.8242,0.8915,0.8242,0.8579,127342.0],["2008-11-28",0.8831,0.984,0.8831,0.984,46609.0],["2008-12-01",1.0345,1.0345,0.6981,0.6981,69200.0],["2008-12-02",1.0345,1.0429,0.7233,1.0429,48987.0],["2008-12-03",1.0008,1.0429,0.841,0.8579,74788.0],["2008-12-04",0.8831,0.984,0.8831,0.9083,105108.0],["2008-12-05",0.9336,1.2616,0.9167,1.1775,67060.0],["2008-12-08",1.1354,1.7241,1.0597,1.5643,314253.0],["2008-12-09",1.5812,1.6821,1.4718,1.4718,243388.0],["2008-12-10",1.5391,1.64,1.413,1.5475,216993.0],["2008-12-11",1.4971,1.6148,1.3625,1.3625,47798.0],["2008-12-12",1.312,1.8335,1.2952,1.783,132692.0],["2008-12-15",1.7578,1.7662,1.3625,1.413,86678.0],["2008-12-16",1.4886,1.5559,1.2195,1.2616,138400.0],["2008-12-17",1.2363,1.312,1.1943,1.2027,102967.0],["2008-12-18",1.2111,1.2111,1.1522,1.1775,82873.0],["2008-12-19",1.2447,1.2447,1.0597,1.1775,198920.0],["2008-12-22",1.2195,1.2195,1.1354,1.1775,67773.0],["2008-12-23",1.1859,1.2363,1.1859,1.2195,49106.0],["2008-12-24",1.27,1.27,1.127,1.1606,29487.0],["2008-12-26",1.169,1.2784,1.169,1.27,19143.0],["2008-12-29",1.2616,1.3036,1.2363,1.2532,53148.0],["2008-12-30",1.27,1.3288,1.2447,1.2447,41258.0],["2008-12-31",1.2447,1.3373,1.2447,1.2868,264077.0],["2009-01-02",1.312,1.312,1.2532,1.27,52435.0],["2009-01-05",1.312,1.312,1.2363,1.2784,289522.0],["2009-01-06",1.2616,1.2952,1.1354,1.1354,102373.0],["2009-01-07",1.1522,1.1606,1.0681,1.0681,87986.0],["2009-01-08",1.1354,1.1606,1.127,1.1354,319841.0],["2009-01-09",1.1438,1.1606,1.0513,1.0597,59807.0],["2009-01-12",1.0597,1.0681,1.0513,1.0513,20332.0],["2009-01-13",1.0681,1.0765,1.0345,1.0513,39356.0],["2009-01-14",1.0177,1.0597,1.0093,1.0177,343502.0],["2009-01-15",1.0261,1.1186,0.9756,1.1018,37691.0],["2009-01-16",1.1102,1.2195,1.1102,1.1438,41258.0],["2009-01-20",1.1186,1.2447,0.9588,0.9588,43993.0],["2009-01-21",0.9924,1.1186,0.942,1.1186,26515.0],["2009-01-22",1.0934,1.1775,0.9924,0.9924,17241.0],["2009-01-23",1.0093,1.1606,1.0093,1.0177,33173.0],["2009-01-26",1.0093,1.1943,1.0093,1.1606,76691.0],["2009-01-27",1.1606,1.1606,1.0934,1.1438,34600.0],["2009-01-28",1.1859,1.1859,1.127,1.1606,28298.0],["2009-01-29",1.1775,1.1775,1.1018,1.127,10463.0],["2009-01-30",1.1522,1.1775,1.0345,1.0345,18667.0],["2009-02-02",1.0681,1.3709,1.0681,1.3457,71935.0],["2009-02-03",1.312,1.4718,1.312,1.4718,28060.0],["2009-02-04",1.4634,1.64,1.4634,1.5391,33530.0],["2009-02-05",1.5223,1.598,1.3541,1.4634,28298.0],["2009-02-06",1.4634,1.5223,1.3877,1.5139,27823.0],["2009-02-09",1.4886,1.5896,1.4802,1.5812,68130.0],["2009-02-10",1.5896,1.8419,1.5812,1.6653,92029.0],["2009-02-11",1.6905,1.741,1.598,1.7325,67297.0],["2009-02-12",1.6737,1.8082,1.64,1.8082,25088.0],["2009-02-13",1.8167,1.8923,1.741,1.8923,28417.0],["2009-02-17",1.7241,1.8923,1.7241,1.8251,59450.0],["2009-02-18",1.8082,1.8923,1.741,1.8923,34124.0],["2009-02-19",1.9428,2.0606,1.8503,1.9849,63730.0],["2009-02-20",1.9176,2.0858,1.6737,1.7578,102849.0],["2009-02-23",1.7325,1.783,1.6316,1.6737,100827.0],["2009-02-24",1.6989,2.2792,1.6821,2.1783,61115.0],["2009-02-25",2.1867,2.2876,2.0017,2.0858,65990.0],["2009-02-26",2.111,2.111,1.8082,1.8755,56002.0],["2009-02-27",1.8167,1.8335,1.6148,1.6148,41377.0],["2009-03-02",1.5896,1.6484,1.2616,1.27,53148.0],["2009-03-03",1.312,1.5307,1.27,1.312,79069.0],["2009-03-04",1.3625,1.5475,1.1859,1.3204,75858.0],["2009-03-05",1.2616,1.312,0.942,0.9588,89413.0],["2009-03-06",1.0345,1.1943,0.984,1.0849,73361.0],["2009-03-09",1.0681,1.1102,0.9336,0.9336,28417.0],["2009-03-10",0.984,1.1354,0.8326,0.841,143037.0],["2009-03-11",0.8915,1.1859,0.7401,1.1775,1659012.0],["2009-03-12",1.1606,1.5391,1.0345,1.5139,106297.0],["2009-03-13",1.5223,1.6821,1.3036,1.5475,86440.0],["2009-03-16",1.6148,1.6821,1.4214,1.6821,66703.0],["2009-03-17",1.6569,1.6737,1.4802,1.5391,54813.0],["2009-03-18",1.5223,1.7494,1.4045,1.7494,73956.0],["2009-03-19",1.598,1.7325,1.5223,1.7325,59450.0],["2009-03-20",1.741,2.1026,1.5055,1.8923,186316.0],["2009-03-23",2.0017,2.1026,1.9765,2.1026,126153.0],["2009-03-24",2.0353,2.0606,1.7998,1.8167,65395.0],["2009-03-25",1.8251,2.0942,1.8251,2.0942,54813.0],["2009-03-26",2.0942,2.0942,1.8587,1.9176,61947.0],["2009-03-27",1.9428,2.0017,1.6569,1.6569,42804.0],["2009-03-30",1.6148,1.6653,1.4466,1.4466,34600.0],["2009-03-31",1.5559,1.8503,1.5475,1.6989,180609.0],["2009-04-01",1.783,1.8503,1.741,1.7662,21521.0],["2009-04-02",1.8419,1.8503,1.6232,1.6232,277869.0],["2009-04-03",1.6569,1.7241,1.6232,1.6316,20094.0],["2009-04-06",1.5896,1.6821,1.5896,1.6653,45063.0],["2009-04-07",1.6484,1.7494,1.6316,1.6569,181560.0],["2009-04-08",1.7241,1.7662,1.6737,1.7494,38880.0],["2009-04-09",1.7998,1.9512,1.7998,1.9344,64563.0],["2009-04-13",1.8839,2.1951,1.8839,2.1615,59569.0],["2009-04-14",2.1278,2.3381,2.0185,2.0269,55764.0],["2009-04-15",1.9933,2.1362,1.6905,1.8839,114025.0],["2009-04-16",1.9092,2.1362,1.9092,1.968,100471.0],["2009-04-17",2.0101,2.1026,1.7494,1.8167,96428.0],["2009-04-20",1.7662,1.9933,1.7662,1.8335,43993.0],["2009-04-21",1.8923,2.0606,1.8923,2.0185,156829.0],["2009-04-22",1.9933,2.1362,1.8755,1.9512,244696.0],["2009-04-23",1.968,2.582,1.9176,2.3045,106178.0],["2009-04-24",2.2372,2.6997,2.2372,2.5988,318652.0],["2009-04-27",2.5231,2.5904,2.3129,2.4558,85608.0],["2009-04-28",2.3886,2.4727,2.3802,2.4306,241367.0],["2009-04-29",2.4643,2.6997,2.4474,2.6493,128650.0],["2009-04-30",2.6661,2.9016,2.5736,2.7839,138994.0],["2009-05-01",2.8259,2.91,2.6913,2.7082,51959.0],["2009-05-04",2.7418,2.9521,2.7418,2.9437,87035.0],["2009-05-05",2.9184,3.3137,2.9184,3.1034,106416.0],["2009-05-06",3.1791,3.5071,3.1034,3.4567,132217.0],["2009-05-07",3.5997,3.7258,3.3558,3.3558,99638.0],["2009-05-08",3.4735,3.5408,2.6829,2.8932,214258.0],["2009-05-11",2.8427,2.9773,2.7502,2.7502,77642.0],["2009-05-12",2.8007,2.8007,2.5568,2.6913,55407.0],["2009-05-13",2.6072,2.6241,1.8671,1.8923,171692.0],["2009-05-14",2.0185,3.0278,1.7914,2.5315,254089.0],["2009-05-15",2.5231,2.5231,2.3802,2.397,182393.0],["2009-05-18",2.397,2.6577,2.3633,2.6072,165509.0],["2009-05-19",2.6745,2.6913,2.4727,2.5904,804596.0],["2009-05-20",2.6325,2.7502,2.6072,2.7502,157186.0],["2009-05-21",2.6745,2.6829,2.3633,2.4558,131860.0],["2009-05-22",2.5484,2.7418,2.5399,2.6241,47441.0],["2009-05-26",2.6241,2.9857,2.5315,2.9605,85370.0],["2009-05-27",3.0193,3.2717,3.0193,3.1287,75026.0],["2009-05-28",3.1539,3.3978,3.1034,3.3726,108794.0],["2009-05-29",3.4735,3.5324,3.2885,3.4567,120327.0],["2009-06-01",3.5744,3.7426,3.4735,3.7258,103205.0],["2009-06-02",3.709,4.1379,3.6669,4.1211,113668.0],["2009-06-03",3.995,4.1968,3.8015,4.0034,68962.0],["2009-06-04",3.9277,4.1379,3.9277,4.0286,53743.0],["2009-06-05",4.0706,4.1884,4.0538,4.0959,33649.0],["2009-06-08",4.0286,4.3061,3.9024,3.9529,105940.0],["2009-06-09",4.0118,4.0118,3.6501,3.6838,86559.0],["2009-06-10",3.7511,3.7511,2.9184,2.9352,190835.0],["2009-06-11",2.9605,3.1287,2.8595,2.8595,168244.0],["2009-06-12",2.8595,2.8848,2.6493,2.6913,1035500.0],["2009-06-15",2.6997,3.0278,2.6913,2.8175,209859.0],["2009-06-16",2.9605,3.095,2.7923,2.868,125677.0],["2009-06-17",2.8764,2.9437,2.7586,2.767,139232.0],["2009-06-18",2.7754,2.868,2.6493,2.7334,206886.0],["2009-06-19",2.8427,3.1203,2.7754,2.9352,257181.0],["2009-06-22",2.8848,3.0362,2.7418,2.7418,85132.0],["2009-06-23",2.767,2.9268,2.6913,2.8343,92148.0],["2009-06-24",2.868,3.3894,2.8343,3.3389,193569.0],["2009-06-25",3.2801,3.5744,3.2801,3.5744,133406.0],["2009-06-26",3.524,4.3398,3.4735,4.1211,1043585.0],["2009-06-29",4.0202,4.0959,3.8015,3.995,178707.0],["2009-06-30",4.0118,4.0118,3.4062,3.4987,91434.0],["2009-07-01",3.3558,3.8267,3.3558,3.423,93812.0],["2009-07-02",3.3642,3.4062,3.2801,3.3137,98330.0],["2009-07-06",3.2801,3.4651,3.1791,3.381,113074.0],["2009-07-07",3.4567,3.4819,3.2801,3.3642,103324.0],["2009-07-08",3.4062,3.6501,3.196,3.3221,146723.0],["2009-07-09",3.3642,3.4146,3.2464,3.2969,74788.0],["2009-07-10",3.2717,3.423,3.238,3.3726,29963.0],["2009-07-13",3.4062,3.4315,3.2128,3.381,102730.0],["2009-07-14",3.381,3.4567,3.2801,3.4567,64682.0],["2009-07-15",3.5324,3.7847,3.3642,3.7511,113668.0],["2009-07-16",3.8015,3.8267,3.4735,3.6585,58380.0],["2009-07-17",3.6669,3.8183,3.4062,3.5071,81090.0],["2009-07-20",3.5492,3.6081,3.3642,3.4146,104632.0],["2009-07-21",3.4567,3.4651,3.2801,3.3053,192856.0],["2009-07-22",3.2969,3.4062,3.2969,3.3642,47798.0],["2009-07-23",3.3642,3.8604,3.3474,3.8352,233876.0],["2009-07-24",3.8436,4.2052,3.8436,3.9361,160039.0],["2009-07-27",3.9361,4.1716,3.9361,4.1632,131266.0],["2009-07-28",4.1463,4.1632,3.8688,4.1043,130909.0],["2009-07-29",4.0538,4.2473,3.7931,4.1632,131741.0],["2009-07-30",4.2389,4.6846,4.2389,4.6426,117949.0],["2009-07-31",4.6173,5.0799,4.4155,4.9285,139232.0],["2009-08-03",5.0294,5.3827,4.7435,5.307,184295.0],["2009-08-04",5.2649,5.7107,5.0463,5.677,301412.0],["2009-08-05",5.6602,5.8452,5.349,5.7527,136378.0],["2009-08-06",5.8116,6.0807,5.5004,5.635,97022.0],["2009-08-07",5.8032,7.1236,5.7527,6.9891,346237.0],["2009-08-10",6.9302,6.947,6.1985,6.3246,214971.0],["2009-08-11",6.1817,6.4256,5.5761,5.7107,151954.0],["2009-08-12",5.7107,6.1564,5.6939,5.7107,201298.0],["2009-08-13",5.8621,5.8873,5.6182,5.7359,104038.0],["2009-08-14",5.7191,5.9378,5.1724,5.2061,137567.0],["2009-08-17",5.0715,5.2061,4.8024,4.8949,265028.0],["2009-08-18",4.9537,5.4584,4.9117,5.349,168362.0],["2009-08-19",5.2986,6.0892,5.2986,6.0892,169433.0],["2009-08-20",6.0976,6.5433,5.8789,6.1564,331018.0],["2009-08-21",6.3162,6.5938,6.1564,6.476,184057.0],["2009-08-24",6.4844,6.8966,6.476,6.7283,297131.0],["2009-08-25",6.8461,6.947,6.7031,6.7368,225197.0],["2009-08-26",6.6863,6.9386,6.6863,6.9386,171929.0],["2009-08-27",6.804,7.233,6.7704,6.8966,169789.0],["2009-08-28",6.9722,6.9722,6.2826,6.4844,199039.0],["2009-08-31",6.3499,6.6442,6.3078,6.4676,126391.0],["2009-09-01",5.9294,6.9807,4.1211,4.1884,1359384.0],["2009-09-02",4.2473,4.2473,3.5576,3.6249,780460.0],["2009-09-03",3.7342,3.8772,3.4146,3.5913,560614.0],["2009-09-04",3.5913,3.894,3.5913,3.7342,237087.0],["2009-09-08",3.8015,4.1463,3.7679,4.0791,598543.0],["2009-09-09",4.1463,4.1463,3.9108,3.9865,223056.0],["2009-09-10",3.9781,4.0791,3.9529,4.0286,162536.0],["2009-09-11",4.0286,4.1127,3.9277,4.0202,133525.0],["2009-09-14",3.9529,4.0875,3.8352,3.9613,119851.0],["2009-09-15",3.9613,3.9613,3.8267,3.8856,98093.0],["2009-09-16",3.8772,4.0622,3.7426,4.0454,163844.0],["2009-09-17",4.0454,4.3566,3.8183,4.1127,178588.0],["2009-09-18",4.1463,4.2473,4.0034,4.0202,142561.0],["2009-09-21",3.9529,3.9529,3.7174,3.7426,153619.0],["2009-09-22",3.7931,3.9697,3.6501,3.7931,117830.0],["2009-09-23",3.8267,3.995,3.6585,3.7679,71578.0],["2009-09-24",3.8099,3.8772,3.7847,3.8267,209026.0],["2009-09-25",3.8183,3.8856,3.4315,3.4651,219608.0],["2009-09-28",3.4987,3.5913,3.3642,3.5576,152787.0],["2009-09-29",3.566,3.5997,3.5071,3.5324,226029.0],["2009-09-30",3.5576,3.6669,3.5492,3.6669,152073.0],["2009-10-01",3.6417,3.7763,3.6417,3.7595,276918.0],["2009-10-02",3.7426,3.7763,3.6081,3.7679,532196.0],["2009-10-05",3.7847,4.1043,3.566,4.0959,277869.0],["2009-10-06",4.0538,4.4575,4.0538,4.4407,382382.0],["2009-10-07",4.4407,4.4407,4.2473,4.2557,151598.0],["2009-10-08",4.323,4.4323,4.2809,4.3482,141967.0],["2009-10-09",4.3398,4.3818,4.2304,4.2977,88224.0],["2009-10-12",4.3398,4.3398,4.1295,4.2136,95715.0],["2009-10-13",4.2136,4.3145,4.1043,4.2473,55526.0],["2009-10-14",4.365,4.365,4.1463,4.2809,76215.0],["2009-10-15",4.2977,4.4155,4.0202,4.365,86678.0],["2009-10-16",4.2893,4.3902,4.0538,4.3145,81447.0],["2009-10-19",4.3482,4.3902,4.1211,4.1548,45182.0],["2009-10-20",4.1548,4.2304,3.8099,3.8267,129125.0],["2009-10-21",3.8436,3.9781,3.5828,3.6081,89770.0],["2009-10-22",3.5913,3.8604,3.5744,3.8267,68249.0],["2009-10-23",3.7595,3.7595,3.4567,3.6838,243269.0],["2009-10-26",3.6417,3.7763,3.5997,3.7174,140659.0],["2009-10-27",3.7258,3.8856,3.6922,3.8099,173475.0],["2009-10-28",3.7847,3.894,3.7258,3.7426,157305.0],["2009-10-29",3.7847,3.7931,3.6081,3.6249,112955.0],["2009-10-30",3.5576,3.6754,3.196,3.2717,208788.0],["2009-11-02",3.2885,3.4651,3.1119,3.1287,138519.0],["2009-11-03",3.0362,3.2632,2.9437,3.2296,60639.0],["2009-11-04",3.2632,3.3642,3.053,3.0614,86440.0],["2009-11-05",3.1119,3.6417,3.0614,3.6081,116522.0],["2009-11-06",3.5324,3.7847,3.381,3.4146,84181.0],["2009-11-09",3.4567,3.6333,3.4399,3.5997,58142.0],["2009-11-10",3.6081,3.7006,3.3726,3.3978,39713.0],["2009-11-11",3.4567,3.6333,3.3389,3.3474,92623.0],["2009-11-12",3.3474,3.4567,3.0446,3.0782,167173.0],["2009-11-13",3.0866,3.238,3.0278,3.1707,83111.0],["2009-11-16",3.2044,3.2885,3.1876,3.2632,73124.0],["2009-11-17",3.2464,3.2885,3.196,3.2548,33411.0],["2009-11-18",3.2464,3.2632,3.1707,3.2632,73718.0],["2009-11-19",3.2296,3.3474,3.1876,3.238,89294.0],["2009-11-20",3.2044,3.2885,3.1876,3.2128,86203.0],["2009-11-23",3.2885,3.3389,3.1791,3.2464,69675.0],["2009-11-24",3.238,3.2717,3.196,3.2128,100471.0],["2009-11-25",3.2464,3.3053,3.1287,3.1623,89056.0],["2009-11-27",3.1119,3.2212,3.1119,3.1791,43517.0],["2009-11-30",3.1791,3.2801,3.1119,3.2044,661084.0],["2009-12-01",3.2632,3.3642,2.9857,3.3389,62660.0],["2009-12-02",3.3474,3.3642,3.2044,3.2801,39237.0],["2009-12-03",3.2885,3.3053,3.1707,3.196,168957.0],["2009-12-04",3.2885,3.3978,3.2885,3.3978,153024.0],["2009-12-07",3.4062,3.4483,3.3474,3.3894,96547.0],["2009-12-08",3.381,3.4399,3.3053,3.3053,52078.0],["2009-12-09",3.3137,3.3389,3.196,3.2717,53862.0],["2009-12-10",3.2969,3.381,3.2128,3.3642,86559.0],["2009-12-11",3.381,3.4146,3.2548,3.3474,37097.0],["2009-12-14",3.3642,3.3642,3.196,3.3389,34600.0],["2009-12-15",3.3137,3.3894,3.2717,3.3558,48155.0],["2009-12-16",3.381,3.4399,3.2801,3.4062,302244.0],["2009-12-17",3.8,4.0,3.7,3.93,330800.0],["2009-12-18",4.05,4.89,3.96,4.68,1118600.0],["2009-12-21",4.66,4.82,4.37,4.42,283600.0],["2009-12-22",4.46,4.72,4.4,4.49,171300.0],["2009-12-23",4.54,4.64,4.22,4.36,161700.0],["2009-12-24",4.4,4.4,4.15,4.21,61000.0],["2009-12-28",4.24,4.24,3.87,3.93,187200.0],["2009-12-29",3.96,4.0,3.82,3.93,288000.0],["2009-12-30",3.92,3.98,3.79,3.82,207900.0],["2009-12-31",3.83,3.87,3.76,3.84,211900.0],["2010-01-04",3.93,3.93,3.75,3.77,494400.0],["2010-01-05",3.77,3.79,3.57,3.59,284700.0],["2010-01-06",3.57,3.61,3.57,3.6,271000.0],["2010-01-07",3.61,3.62,3.56,3.57,351400.0],["2010-01-08",3.56,3.63,3.5,3.54,391400.0],["2010-01-11",3.58,3.6,3.54,3.59,686800.0],["2010-01-12",3.58,4.07,3.58,3.75,567300.0],["2010-01-13",3.78,3.95,3.7,3.73,396300.0],["2010-01-14",3.75,3.83,3.64,3.68,385900.0],["2010-01-15",3.68,3.8,3.53,3.6,349700.0],["2010-01-19",3.79,3.89,3.64,3.89,392900.0],["2010-01-20",3.85,3.87,3.62,3.64,72000.0],["2010-01-21",3.66,3.72,3.5,3.5,201300.0],["2010-01-22",3.5,3.5,3.32,3.36,527400.0],["2010-01-25",3.41,3.42,3.32,3.38,222400.0],["2010-01-26",3.38,3.45,3.34,3.39,243800.0],["2010-01-27",3.42,3.43,3.32,3.39,150500.0],["2010-01-28",3.41,3.47,3.34,3.35,280500.0],["2010-01-29",3.38,3.41,3.31,3.35,1074100.0],["2010-02-01",3.37,3.4,3.29,3.34,313600.0],["2010-02-02",3.35,3.42,3.31,3.33,434700.0],["2010-02-03",3.35,3.38,3.18,3.19,386300.0],["2010-02-04",3.17,3.19,2.97,3.0,499800.0],["2010-02-05",3.0,3.04,2.86,3.03,398700.0],["2010-02-08",3.02,3.02,2.95,2.96,353700.0],["2010-02-09",3.01,3.05,2.88,2.9,152800.0],["2010-02-10",2.87,2.99,2.81,2.97,174000.0],["2010-02-11",2.95,3.0,2.9,3.0,120100.0],["2010-02-12",2.96,3.02,2.92,2.99,81700.0],["2010-02-16",3.01,3.01,2.9,3.0,373800.0],["2010-02-17",3.01,3.05,2.98,3.02,289900.0],["2010-02-18",3.01,3.01,2.94,3.0,281600.0],["2010-02-19",3.0,3.05,2.97,3.01,610100.0],["2010-02-22",3.01,3.14,2.96,3.11,640200.0],["2010-02-23",3.11,3.16,2.95,2.97,555500.0],["2010-02-24",2.98,2.98,2.91,2.97,136300.0],["2010-02-25",2.92,3.03,2.92,3.0,409500.0],["2010-02-26",2.99,3.01,2.96,3.0,411600.0],["2010-03-01",3.01,3.08,3.0,3.03,245700.0],["2010-03-02",3.04,3.06,3.02,3.04,148100.0],["2010-03-03",3.05,3.09,3.02,3.04,204800.0],["2010-03-04",3.05,3.08,3.0,3.04,90500.0],["2010-03-05",3.06,3.11,3.01,3.11,200700.0],["2010-03-08",3.11,3.15,3.06,3.11,78000.0],["2010-03-09",3.1,3.16,3.07,3.12,51700.0],["2010-03-10",3.13,3.25,3.08,3.18,117200.0],["2010-03-11",3.15,3.19,3.1,3.19,88200.0],["2010-03-12",3.16,3.17,3.09,3.14,155700.0],["2010-03-15",3.14,3.15,3.03,3.1,120700.0],["2010-03-16",3.11,3.14,3.03,3.11,743500.0],["2010-03-17",3.11,3.17,3.08,3.1,246000.0],["2010-03-18",3.09,3.29,3.05,3.27,524400.0],["2010-03-19",3.16,3.3,3.05,3.16,639800.0],["2010-03-22",3.13,3.32,3.07,3.28,134600.0],["2010-03-23",3.29,3.31,3.16,3.29,105900.0],["2010-03-24",3.28,3.29,3.1,3.14,109200.0],["2010-03-25",3.16,3.26,3.05,3.05,130600.0],["2010-03-26",3.07,3.11,3.03,3.07,222200.0],["2010-03-29",3.07,3.15,3.07,3.11,107000.0],["2010-03-30",3.12,3.2,3.12,3.14,157100.0],["2010-03-31",3.11,3.15,3.11,3.15,270200.0],["2010-04-01",3.18,3.18,3.12,3.16,164500.0],["2010-04-05",3.17,3.4,3.15,3.39,278500.0],["2010-04-06",3.39,3.42,3.32,3.41,246100.0],["2010-04-07",3.39,3.49,3.37,3.48,339200.0],["2010-04-08",3.49,3.55,3.45,3.5,239100.0],["2010-04-09",3.49,3.55,3.42,3.49,173800.0],["2010-04-12",3.5,3.5,3.37,3.42,194800.0],["2010-04-13",3.42,3.61,3.42,3.56,297200.0],["2010-04-14",3.6,3.69,3.52,3.65,371100.0],["2010-04-15",3.63,3.76,3.62,3.71,238300.0],["2010-04-16",3.71,3.77,3.54,3.64,741300.0],["2010-04-19",3.59,3.7,3.59,3.63,322300.0],["2010-04-20",3.65,3.75,3.55,3.72,139700.0],["2010-04-21",3.74,3.94,3.74,3.94,311800.0],["2010-04-22",3.86,4.19,3.83,4.08,782900.0],["2010-04-23",4.04,4.07,3.72,4.0,720500.0],["2010-04-26",4.03,4.3,3.88,4.02,317800.0],["2010-04-27",4.0,4.09,3.8,3.81,248400.0],["2010-04-28",3.84,3.95,3.76,3.86,171100.0],["2010-04-29",3.91,4.15,3.85,4.09,173100.0],["2010-04-30",4.08,4.08,3.8,3.84,229100.0],["2010-05-03",3.85,4.05,3.81,4.01,171000.0],["2010-05-04",3.93,3.93,3.67,3.83,219000.0],["2010-05-05",3.76,3.86,3.7,3.74,212600.0],["2010-05-06",3.7,4.0,3.55,3.62,273800.0],["2010-05-07",3.65,3.78,3.38,3.44,276300.0],["2010-05-10",3.64,3.76,3.54,3.76,206900.0],["2010-05-11",3.6,3.99,3.6,3.87,115900.0],["2010-05-12",3.87,4.13,3.85,4.1,175300.0],["2010-05-13",4.07,4.1,3.85,3.9,80200.0],["2010-05-14",3.83,3.83,3.66,3.74,80900.0],["2010-05-17",3.79,3.84,3.56,3.81,110800.0],["2010-05-18",3.9,3.99,3.55,3.6,120200.0],["2010-05-19",3.6,3.78,3.45,3.49,180200.0],["2010-05-20",3.37,3.56,3.23,3.26,193100.0],["2010-05-21",3.2,3.55,3.13,3.37,156800.0],["2010-05-24",3.36,3.54,3.3,3.33,72900.0],["2010-05-25",3.17,3.32,3.12,3.31,133400.0],["2010-05-26",3.35,3.68,3.29,3.32,116200.0],["2010-05-27",3.45,3.6,3.33,3.6,145200.0],["2010-05-28",3.52,3.61,3.33,3.37,166000.0],["2010-06-01",3.33,3.42,3.15,3.16,128100.0],["2010-06-02",3.17,3.4,3.14,3.39,89800.0],["2010-06-03",3.4,3.47,3.32,3.4,115900.0],["2010-06-04",3.32,3.32,3.05,3.12,423500.0],["2010-06-07",3.14,3.27,2.91,2.96,270600.0],["2010-06-08",2.99,3.26,2.76,2.88,210700.0],["2010-06-09",2.91,3.18,2.79,2.84,233600.0],["2010-06-10",2.92,3.09,2.9,3.05,114800.0],["2010-06-11",2.98,3.27,2.95,3.24,96400.0],["2010-06-14",3.29,3.36,3.1,3.13,66400.0],["2010-06-15",3.18,3.22,3.03,3.17,146400.0],["2010-06-16",3.12,3.13,3.04,3.06,116500.0],["2010-06-17",3.09,3.09,2.95,3.0,89100.0],["2010-06-18",3.02,3.21,2.95,2.97,333100.0],["2010-06-21",3.04,3.21,2.94,2.97,122400.0],["2010-06-22",2.99,3.14,2.89,2.89,120300.0],["2010-06-23",2.91,2.98,2.81,2.86,228500.0],["2010-06-24",2.83,2.93,2.69,2.7,210100.0],["2010-06-25",2.73,2.99,2.7,2.97,1633400.0],["2010-06-28",2.95,3.04,2.84,2.89,51700.0],["2010-06-29",2.81,2.86,2.55,2.57,853100.0],["2010-06-30",2.57,2.61,2.39,2.4,1019600.0],["2010-07-01",2.4,2.48,2.25,2.44,371800.0],["2010-07-02",2.46,2.51,2.38,2.44,64400.0],["2010-07-06",2.48,2.58,2.35,2.35,101500.0],["2010-07-07",2.38,2.56,2.36,2.56,293300.0],["2010-07-08",2.58,2.58,2.46,2.5,221700.0],["2010-07-09",2.49,2.65,2.45,2.64,118700.0],["2010-07-12",2.63,2.63,2.46,2.47,63300.0],["2010-07-13",2.54,2.73,2.54,2.69,144900.0],["2010-07-14",2.68,2.7,2.56,2.63,80900.0],["2010-07-15",2.63,2.65,2.48,2.58,54500.0],["2010-07-16",2.53,2.53,2.39,2.4,168600.0],["2010-07-19",2.42,2.45,2.27,2.32,71500.0],["2010-07-20",2.26,2.44,2.26,2.4,120900.0],["2010-07-21",2.41,2.42,2.24,2.25,85700.0],["2010-07-22",2.31,2.51,2.21,2.47,203100.0],["2010-07-23",2.43,2.6,2.35,2.59,158700.0],["2010-07-26",2.6,2.63,2.5,2.54,158800.0],["2010-07-27",2.58,2.61,2.37,2.41,126700.0],["2010-07-28",2.4,2.44,2.22,2.25,622600.0],["2010-07-29",2.28,2.29,2.2,2.24,195800.0],["2010-07-30",2.21,2.28,2.12,2.14,229900.0],["2010-08-02",2.22,2.32,2.16,2.17,283400.0],["2010-08-03",2.17,2.23,2.17,2.2,116400.0],["2010-08-04",2.22,2.33,2.21,2.33,121300.0],["2010-08-05",2.29,2.3,2.23,2.23,52500.0],["2010-08-06",2.19,2.31,2.15,2.19,59400.0],["2010-08-09",2.24,2.27,2.18,2.25,54100.0],["2010-08-10",2.2,2.25,2.14,2.14,71600.0],["2010-08-11",2.09,2.22,2.01,2.05,247800.0],["2010-08-12",2.03,2.08,1.9,2.02,213400.0],["2010-08-13",2.0,2.23,1.98,2.07,157400.0],["2010-08-16",2.05,2.23,2.05,2.21,143300.0],["2010-08-17",2.26,2.42,2.17,2.36,273100.0],["2010-08-18",2.35,2.37,2.18,2.19,46100.0],["2010-08-19",2.17,2.18,2.01,2.03,162700.0],["2010-08-20",2.02,2.2,2.02,2.2,140600.0],["2010-08-23",2.2,2.2,2.04,2.08,126600.0],["2010-08-24",2.03,2.07,1.96,1.99,273400.0],["2010-08-25",1.99,2.18,1.99,2.17,158500.0],["2010-08-26",2.2,2.2,2.01,2.05,65000.0],["2010-08-27",2.1,2.15,2.0,2.14,92100.0],["2010-08-30",2.12,2.17,2.01,2.01,64600.0],["2010-08-31",2.03,2.15,1.99,1.99,113400.0],["2010-09-01",2.07,2.28,2.07,2.13,171400.0],["2010-09-02",2.14,2.18,2.11,2.18,68500.0],["2010-09-03",2.2,2.34,2.2,2.33,114500.0],["2010-09-07",2.32,2.32,2.18,2.18,131400.0],["2010-09-08",2.2,2.2,2.08,2.11,85400.0],["2010-09-09",2.16,2.22,2.0,2.01,174900.0],["2010-09-10",2.03,2.14,2.03,2.11,72800.0],["2010-09-13",2.15,2.3,2.13,2.29,132700.0],["2010-09-14",2.28,2.32,2.23,2.3,92800.0],["2010-09-15",2.28,2.36,2.18,2.34,69700.0],["2010-09-16",2.33,2.35,2.21,2.26,57500.0],["2010-09-17",2.3,2.46,2.18,2.34,358900.0],["2010-09-20",2.34,2.5,2.25,2.49,133300.0],["2010-09-21",2.48,2.63,2.31,2.34,194100.0],["2010-09-22",2.34,2.37,2.2,2.21,107600.0],["2010-09-23",2.17,2.32,2.16,2.16,81200.0],["2010-09-24",2.22,2.33,2.2,2.29,162200.0],["2010-09-27",2.3,2.33,2.21,2.26,80200.0],["2010-09-28",2.28,2.45,2.22,2.35,136100.0],["2010-09-29",2.34,2.4,2.23,2.33,442300.0],["2010-09-30",2.34,2.43,2.27,2.28,484500.0],["2010-10-01",2.3,2.3,2.22,2.25,81900.0],["2010-10-04",2.25,2.27,2.14,2.18,92100.0],["2010-10-05",2.23,2.35,2.17,2.29,156000.0],["2010-10-06",2.29,2.38,2.17,2.34,74300.0],["2010-10-07",2.36,2.37,2.25,2.29,120400.0],["2010-10-08",2.3,2.3,2.25,2.3,93500.0],["2010-10-11",2.29,2.31,2.26,2.28,38600.0],["2010-10-12",2.27,2.27,2.18,2.18,69900.0],["2010-10-13",2.19,2.3,2.17,2.29,114100.0],["2010-10-14",2.28,2.34,2.26,2.3,52500.0],["2010-10-15",2.36,2.36,2.24,2.26,159200.0],["2010-10-18",2.27,2.27,2.2,2.24,56000.0],["2010-10-19",2.19,2.25,2.1,2.14,88900.0],["2010-10-20",2.14,2.19,2.0,2.17,176100.0],["2010-10-21",2.19,2.25,2.12,2.2,95400.0],["2010-10-22",2.21,2.25,2.18,2.2,46700.0],["2010-10-25",2.24,2.25,2.15,2.17,76200.0],["2010-10-26",2.15,2.15,2.08,2.13,131700.0],["2010-10-27",2.11,2.11,2.02,2.06,138300.0],["2010-10-28",2.1,2.1,2.02,2.04,205800.0],["2010-10-29",2.03,2.06,2.01,2.02,85900.0],["2010-11-01",2.02,2.06,1.95,1.95,83200.0],["2010-11-02",2.0,2.19,1.97,2.12,208700.0],["2010-11-03",2.04,2.15,2.04,2.14,44600.0],["2010-11-04",2.18,2.22,2.04,2.2,126000.0],["2010-11-05",2.21,2.22,2.16,2.19,133400.0],["2010-11-08",2.18,2.23,2.05,2.17,130300.0],["2010-11-09",2.17,2.17,2.03,2.03,87400.0],["2010-11-10",2.05,2.19,2.04,2.18,69200.0],["2010-11-11",2.14,2.17,2.1,2.13,35800.0],["2010-11-12",2.1,2.1,2.04,2.04,67100.0],["2010-11-15",2.06,2.11,1.73,2.11,74100.0],["2010-11-16",2.08,2.08,2.02,2.03,69700.0],["2010-11-17",2.03,2.07,1.98,2.0,60300.0],["2010-11-18",2.03,2.08,1.94,1.94,87100.0],["2010-11-19",1.94,1.95,1.85,1.88,162100.0],["2010-11-22",1.87,1.88,1.81,1.84,92000.0],["2010-11-23",1.81,1.84,1.74,1.74,194800.0],["2010-11-24",1.77,2.0,1.69,1.71,267000.0],["2010-11-26",1.69,1.7,1.64,1.64,72400.0],["2010-11-29",1.62,1.64,1.54,1.56,143300.0],["2010-11-30",1.54,1.61,1.54,1.58,145900.0],["2010-12-01",1.62,1.66,1.43,1.5,474100.0],["2010-12-02",1.5,1.62,1.47,1.6,277900.0],["2010-12-03",1.59,1.76,1.58,1.7,174700.0],["2010-12-06",1.69,1.75,1.63,1.73,93200.0],["2010-12-07",1.76,1.83,1.72,1.79,229700.0],["2010-12-08",1.81,1.81,1.74,1.76,46000.0],["2010-12-09",1.76,1.84,1.75,1.78,242300.0],["2010-12-10",1.79,1.84,1.79,1.83,170200.0],["2010-12-13",1.85,1.95,1.83,1.9,103200.0],["2010-12-14",1.92,1.92,1.87,1.88,120100.0],["2010-12-15",1.87,1.91,1.75,1.82,218800.0],["2010-12-16",1.82,1.87,1.81,1.87,60600.0],["2010-12-17",1.88,1.88,1.66,1.71,434600.0],["2010-12-20",1.68,1.8,1.68,1.72,154100.0],["2010-12-21",1.74,1.83,1.72,1.82,72300.0],["2010-12-22",1.82,1.82,1.79,1.82,50700.0],["2010-12-23",1.82,1.82,1.73,1.78,447500.0],["2010-12-27",1.76,1.82,1.76,1.8,57700.0],["2010-12-28",1.79,1.82,1.78,1.81,87700.0],["2010-12-29",1.82,1.82,1.8,1.82,56500.0],["2010-12-30",1.82,1.89,1.81,1.88,100700.0],["2010-12-31",1.88,1.99,1.82,1.97,133100.0],["2011-01-03",2.0,2.03,1.95,2.03,115500.0],["2011-01-04",2.05,2.05,1.95,1.98,160000.0],["2011-01-05",1.97,1.98,1.93,1.98,129100.0],["2011-01-06",2.01,2.01,1.9,1.96,108000.0],["2011-01-07",1.98,1.98,1.93,1.96,401600.0],["2011-01-10",1.95,2.05,1.95,2.01,351000.0],["2011-01-11",2.02,2.08,2.02,2.05,84100.0],["2011-01-12",2.08,2.09,2.04,2.07,183400.0],["2011-01-13",2.07,2.09,2.01,2.07,187700.0],["2011-01-14",2.1,2.3,2.1,2.21,186600.0],["2011-01-18",2.21,2.37,2.2,2.32,266100.0],["2011-01-19",2.33,2.36,2.21,2.22,268100.0],["2011-01-20",2.2,2.26,2.17,2.18,142800.0],["2011-01-21",2.2,2.27,2.2,2.26,181400.0],["2011-01-24",2.26,2.36,2.25,2.29,104300.0],["2011-01-25",2.28,2.29,2.25,2.28,71900.0],["2011-01-26",2.28,2.41,2.27,2.4,198300.0],["2011-01-27",2.41,2.43,2.35,2.39,141200.0],["2011-01-28",2.39,2.4,2.18,2.22,225600.0],["2011-01-31",2.19,2.22,2.14,2.22,147100.0],["2011-02-01",2.24,2.42,2.2,2.4,185400.0],["2011-02-02",2.4,2.42,2.27,2.31,110500.0],["2011-02-03",2.3,2.45,2.24,2.25,84400.0],["2011-02-04",2.25,2.27,2.21,2.22,112600.0],["2011-02-07",2.21,2.28,2.21,2.27,136000.0],["2011-02-08",2.26,2.27,2.21,2.25,109600.0],["2011-02-09",2.25,2.38,2.25,2.28,95700.0],["2011-02-10",2.25,2.31,2.23,2.31,60700.0],["2011-02-11",2.28,2.33,2.26,2.32,50000.0],["2011-02-14",2.32,2.44,2.25,2.34,68800.0],["2011-02-15",2.31,2.38,2.3,2.36,84500.0],["2011-02-16",2.38,2.46,2.37,2.46,126000.0],["2011-02-17",2.46,2.98,2.46,2.79,401900.0],["2011-02-18",2.83,2.89,2.4,2.71,428400.0],["2011-02-22",2.64,2.73,2.5,2.5,208700.0],["2011-02-23",2.52,2.6,2.31,2.33,218200.0],["2011-02-24",2.32,2.41,2.25,2.37,121800.0],["2011-02-25",2.37,2.38,2.22,2.35,165700.0],["2011-02-28",2.37,2.43,2.32,2.39,97400.0],["2011-03-01",2.41,2.45,2.35,2.36,95700.0],["2011-03-02",2.39,2.44,2.35,2.41,72500.0],["2011-03-03",2.44,2.53,2.43,2.45,190900.0],["2011-03-04",2.46,2.46,2.41,2.43,80600.0],["2011-03-07",2.43,2.44,2.34,2.35,132400.0],["2011-03-08",2.34,2.54,2.31,2.51,79700.0],["2011-03-09",2.49,2.63,2.49,2.6,135200.0],["2011-03-10",2.54,2.54,2.38,2.45,187900.0],["2011-03-11",2.45,2.5,2.44,2.48,90900.0],["2011-03-14",2.46,2.51,2.38,2.47,128300.0],["2011-03-15",2.38,2.52,2.35,2.46,117500.0],["2011-03-16",2.44,2.48,2.39,2.44,140300.0],["2011-03-17",2.49,2.57,2.44,2.48,135400.0],["2011-03-18",2.51,2.62,2.32,2.32,680600.0],["2011-03-21",2.37,2.49,2.35,2.48,169100.0],["2011-03-22",2.5,2.56,2.48,2.52,112900.0],["2011-03-23",2.53,2.63,2.51,2.57,79700.0],["2011-03-24",2.59,2.59,2.53,2.56,56700.0],["2011-03-25",2.58,2.68,2.55,2.63,144300.0],["2011-03-28",2.64,2.7,2.64,2.66,149200.0],["2011-03-29",2.66,2.71,2.64,2.71,94000.0],["2011-03-30",2.72,2.82,2.7,2.79,129300.0],["2011-03-31",2.79,2.85,2.74,2.84,170900.0],["2011-04-01",2.86,2.88,2.83,2.85,175300.0],["2011-04-04",2.88,3.13,2.82,3.04,234800.0],["2011-04-05",3.06,3.35,3.05,3.28,794200.0],["2011-04-06",3.25,3.29,3.15,3.22,310500.0],["2011-04-07",3.22,3.24,3.09,3.16,322000.0],["2011-04-08",3.2,3.27,3.1,3.25,140300.0],["2011-04-11",3.23,3.28,3.18,3.26,216100.0],["2011-04-12",3.23,3.39,3.14,3.2,481900.0],["2011-04-13",3.23,3.25,3.15,3.15,284100.0],["2011-04-14",3.12,3.13,2.99,3.0,724500.0],["2011-04-15",2.99,2.99,2.71,2.75,502100.0],["2011-04-18",2.69,2.84,2.65,2.74,268200.0],["2011-04-19",2.75,2.84,2.75,2.83,257300.0],["2011-04-20",2.96,3.02,2.66,2.97,284500.0],["2011-04-21",2.96,2.96,2.78,2.81,176600.0],["2011-04-25",2.67,2.85,2.51,2.61,261100.0],["2011-04-26",2.62,2.73,2.62,2.7,196900.0],["2011-04-27",2.69,2.7,2.65,2.67,39900.0],["2011-04-28",2.65,2.67,2.64,2.67,189500.0],["2011-04-29",2.69,2.69,2.64,2.65,106000.0],["2011-05-02",2.68,2.69,2.54,2.55,135500.0],["2011-05-03",2.54,2.6,2.5,2.51,165300.0],["2011-05-04",2.52,2.56,2.46,2.46,146000.0],["2011-05-05",2.44,2.46,2.34,2.39,114200.0],["2011-05-06",2.43,2.45,2.4,2.43,109000.0],["2011-05-09",2.41,2.46,2.4,2.46,102900.0],["2011-05-10",2.46,2.63,2.42,2.6,158600.0],["2011-05-11",2.57,2.57,2.44,2.45,103000.0],["2011-05-12",2.42,2.5,2.36,2.46,94400.0],["2011-05-13",2.46,2.49,2.37,2.47,79600.0],["2011-05-16",2.44,2.48,2.3,2.3,132000.0],["2011-05-17",2.28,2.3,2.25,2.27,111900.0],["2011-05-18",2.28,2.28,2.23,2.26,83500.0],["2011-05-19",2.29,2.33,2.27,2.28,81500.0],["2011-05-20",2.26,2.34,2.17,2.17,104500.0],["2011-05-23",2.11,2.18,2.08,2.11,136800.0],["2011-05-24",2.12,2.15,2.05,2.09,200000.0],["2011-05-25",2.07,2.18,2.07,2.16,43600.0],["2011-05-26",2.16,2.24,2.16,2.23,83600.0],["2011-05-27",2.25,2.31,2.24,2.25,47200.0],["2011-05-31",2.29,2.44,2.23,2.42,154100.0],["2011-06-01",2.43,2.5,2.22,2.27,167200.0],["2011-06-02",2.27,2.31,2.21,2.28,55000.0],["2011-06-03",2.21,2.32,2.2,2.2,126100.0],["2011-06-06",2.2,2.28,2.2,2.21,125700.0],["2011-06-07",2.24,2.24,2.16,2.2,158400.0],["2011-06-08",2.18,2.25,2.17,2.19,126300.0],["2011-06-09",2.21,2.26,2.19,2.21,293200.0],["2011-06-10",2.18,2.28,2.0,2.05,1299100.0],["2011-06-13",2.06,2.08,2.0,2.05,123000.0],["2011-06-14",2.09,2.15,2.07,2.14,80000.0],["2011-06-15",2.09,2.15,2.08,2.1,89800.0],["2011-06-16",2.11,2.21,2.02,2.17,179000.0],["2011-06-17",2.19,2.2,2.17,2.19,239700.0],["2011-06-20",2.18,2.22,2.12,2.15,94100.0],["2011-06-21",2.19,2.2,2.13,2.19,99800.0],["2011-06-22",2.16,2.19,2.1,2.11,56700.0],["2011-06-23",2.05,2.14,2.04,2.14,50100.0],["2011-06-24",2.15,2.15,2.03,2.04,586600.0],["2011-06-27",2.05,2.16,2.03,2.16,70500.0],["2011-06-28",2.12,2.18,2.09,2.18,74200.0],["2011-06-29",2.19,2.19,2.09,2.14,45500.0],["2011-06-30",2.16,2.18,2.1,2.15,600600.0],["2011-07-01",2.16,2.19,2.15,2.18,59400.0],["2011-07-05",2.18,2.18,2.09,2.17,71400.0],["2011-07-06",2.16,2.36,2.1,2.36,136500.0],["2011-07-07",2.39,2.5,2.31,2.44,172100.0],["2011-07-08",2.38,2.38,2.17,2.2,135100.0],["2011-07-11",2.15,2.15,2.09,2.1,54300.0],["2011-07-12",2.09,2.15,2.08,2.12,71500.0],["2011-07-13",2.12,2.19,2.12,2.19,55900.0],["2011-07-14",2.2,2.25,2.14,2.22,78300.0],["2011-07-15",2.23,2.28,2.23,2.25,105800.0],["2011-07-18",2.25,2.46,2.18,2.21,64800.0],["2011-07-19",2.21,2.34,2.21,2.34,75800.0],["2011-07-20",2.33,2.35,2.29,2.32,46300.0],["2011-07-21",2.33,2.39,2.28,2.34,126100.0],["2011-07-22",2.44,2.52,2.39,2.48,150400.0],["2011-07-25",2.42,2.58,2.37,2.51,144800.0],["2011-07-26",2.5,2.57,2.48,2.54,162400.0],["2011-07-27",2.52,2.57,2.32,2.51,209100.0],["2011-07-28",2.51,2.52,2.47,2.49,107000.0],["2011-07-29",2.45,2.5,2.27,2.3,99100.0],["2011-08-01",2.34,2.35,2.16,2.22,162500.0],["2011-08-02",2.19,2.24,2.01,2.01,149400.0],["2011-08-03",2.03,2.1,1.93,2.04,147100.0],["2011-08-04",2.0,2.07,1.8,1.9,149300.0],["2011-08-05",1.93,1.97,1.8,1.88,87400.0],["2011-08-08",1.83,1.86,1.69,1.7,242900.0],["2011-08-09",1.78,1.98,1.61,1.9,215800.0],["2011-08-10",1.8,2.4,1.58,1.67,246400.0],["2011-08-11",1.69,1.82,1.69,1.76,355500.0],["2011-08-12",1.78,1.81,1.68,1.78,204300.0],["2011-08-15",1.81,1.85,1.75,1.85,57400.0],["2011-08-16",1.81,1.89,1.77,1.85,134100.0],["2011-08-17",1.88,1.99,1.81,1.87,62100.0],["2011-08-18",1.79,1.88,1.69,1.74,219500.0],["2011-08-19",1.71,1.84,1.71,1.73,89300.0],["2011-08-22",1.82,1.82,1.73,1.75,35200.0],["2011-08-23",1.76,1.89,1.75,1.87,91300.0],["2011-08-24",1.95,1.97,1.75,1.95,66000.0],["2011-08-25",1.96,1.96,1.78,1.8,100000.0],["2011-08-26",1.8,1.94,1.79,1.93,136700.0],["2011-08-29",1.96,2.12,1.89,2.11,105400.0],["2011-08-30",2.08,2.22,1.89,2.09,61800.0],["2011-08-31",2.09,2.12,1.92,1.93,118100.0],["2011-09-01",1.94,1.97,1.75,1.78,110200.0],["2011-09-02",1.75,1.84,1.65,1.68,151400.0],["2011-09-06",1.61,1.75,1.61,1.73,112000.0],["2011-09-07",1.79,1.88,1.78,1.84,90400.0],["2011-09-08",1.81,1.84,1.67,1.7,111400.0],["2011-09-09",1.68,1.75,1.65,1.69,222100.0],["2011-09-12",1.66,1.77,1.64,1.72,117900.0],["2011-09-13",1.71,1.78,1.67,1.69,113600.0],["2011-09-14",1.73,1.74,1.6,1.68,276700.0],["2011-09-15",1.71,1.78,1.7,1.76,83800.0],["2011-09-16",1.77,1.77,1.65,1.73,216200.0],["2011-09-19",1.67,1.68,1.6,1.64,228600.0],["2011-09-20",1.64,1.71,1.55,1.58,277700.0],["2011-09-21",1.62,1.65,1.49,1.49,135200.0],["2011-09-22",1.45,1.55,1.36,1.37,275000.0],["2011-09-23",1.39,1.47,1.39,1.42,155500.0],["2011-09-26",1.43,1.51,1.37,1.47,100800.0],["2011-09-27",1.53,1.54,1.45,1.52,125400.0],["2011-09-28",1.5,1.54,1.39,1.39,291900.0],["2011-09-29",1.47,1.49,1.23,1.38,268200.0],["2011-09-30",1.35,1.4,1.26,1.27,78800.0],["2011-10-03",1.26,1.27,1.01,1.03,213700.0],["2011-10-04",1.03,1.26,1.02,1.23,209500.0],["2011-10-05",1.24,1.34,1.13,1.26,84200.0],["2011-10-06",1.26,1.34,1.21,1.34,89000.0],["2011-10-07",1.34,1.34,1.24,1.25,101600.0],["2011-10-10",1.29,1.51,1.25,1.48,141000.0],["2011-10-11",1.44,1.48,1.34,1.35,167600.0],["2011-10-12",1.38,1.42,1.35,1.4,130000.0],["2011-10-13",1.38,1.46,1.36,1.45,42000.0],["2011-10-14",1.48,1.52,1.35,1.47,78400.0],["2011-10-17",1.46,1.52,1.34,1.36,96700.0],["2011-10-18",1.38,1.46,1.38,1.45,139000.0],["2011-10-19",1.45,1.5,1.37,1.37,98900.0],["2011-10-20",1.39,1.42,1.36,1.4,80100.0],["2011-10-21",1.5,1.5,1.4,1.44,125000.0],["2011-10-24",1.45,1.55,1.42,1.55,126600.0],["2011-10-25",1.5,1.6,1.5,1.57,252600.0],["2011-10-26",1.61,1.65,1.49,1.59,268200.0],["2011-10-27",1.7,1.83,1.56,1.82,303900.0],["2011-10-28",1.81,1.85,1.71,1.74,235000.0],["2011-10-31",1.68,1.73,1.62,1.63,87600.0],["2011-11-01",1.53,1.57,1.45,1.49,121900.0],["2011-11-02",1.54,1.54,1.48,1.54,86000.0],["2011-11-03",1.56,1.56,1.48,1.5,183100.0],["2011-11-04",1.47,1.5,1.4,1.47,129900.0],["2011-11-07",1.46,1.5,1.36,1.44,123200.0],["2011-11-08",1.46,1.49,1.4,1.48,119500.0],["2011-11-09",1.42,1.45,1.39,1.39,134500.0],["2011-11-10",1.44,1.44,1.36,1.4,75800.0],["2011-11-11",1.43,1.49,1.4,1.48,91700.0],["2011-11-14",1.51,1.51,1.45,1.47,99700.0],["2011-11-15",1.47,1.5,1.45,1.5,93300.0],["2011-11-16",1.48,1.5,1.44,1.44,87300.0],["2011-11-17",1.45,1.5,1.45,1.46,93600.0],["2011-11-18",1.47,1.5,1.43,1.49,115300.0],["2011-11-21",1.44,1.5,1.44,1.46,84000.0],["2011-11-22",1.46,1.51,1.45,1.45,96800.0],["2011-11-23",1.44,1.46,1.35,1.35,90900.0],["2011-11-25",1.35,1.42,1.31,1.31,54900.0],["2011-11-28",1.38,1.44,1.37,1.4,132000.0],["2011-11-29",1.4,1.51,1.37,1.42,369900.0],["2011-11-30",1.5,1.55,1.42,1.55,338800.0],["2011-12-01",1.53,1.56,1.43,1.55,202500.0],["2011-12-02",1.56,1.7,1.52,1.7,251100.0],["2011-12-05",1.83,1.92,1.77,1.83,319700.0],["2011-12-06",1.85,1.89,1.8,1.87,130400.0],["2011-12-07",1.85,1.96,1.76,1.89,350800.0],["2011-12-08",1.91,1.94,1.84,1.84,207800.0],["2011-12-09",1.85,1.94,1.81,1.92,187900.0],["2011-12-12",1.91,1.98,1.86,1.94,64600.0],["2011-12-13",1.97,1.98,1.8,1.82,84800.0],["2011-12-14",1.8,1.88,1.77,1.78,182500.0],["2011-12-15",1.81,1.86,1.7,1.72,106200.0],["2011-12-16",1.75,1.8,1.75,1.78,182200.0],["2011-12-19",1.8,1.87,1.76,1.77,67900.0],["2011-12-20",1.83,1.94,1.81,1.93,195000.0],["2011-12-21",1.93,2.08,1.91,2.05,190100.0],["2011-12-22",2.06,2.06,1.93,1.98,124000.0],["2011-12-23",2.01,2.06,1.99,2.04,118200.0],["2011-12-27",2.02,2.05,1.99,2.0,53800.0],["2011-12-28",1.99,1.99,1.89,1.95,108600.0],["2011-12-29",1.97,2.06,1.97,2.06,117300.0],["2011-12-30",2.05,2.05,2.0,2.04,99300.0],["2012-01-03",2.1,2.1,2.03,2.06,112000.0],["2012-01-04",2.04,2.08,1.95,2.05,84100.0],["2012-01-05",2.04,2.09,2.0,2.09,70900.0],["2012-01-06",2.08,2.18,2.04,2.15,73100.0],["2012-01-09",2.15,2.19,2.11,2.14,84700.0],["2012-01-10",2.17,2.2,2.11,2.16,165500.0],["2012-01-11",2.15,2.45,2.13,2.3,161900.0],["2012-01-12",2.35,2.41,2.34,2.4,197900.0],["2012-01-13",2.36,2.4,2.33,2.39,54000.0],["2012-01-17",2.42,2.75,2.4,2.68,232100.0],["2012-01-18",2.66,2.7,2.55,2.65,193000.0],["2012-01-19",2.66,2.7,2.55,2.55,120600.0],["2012-01-20",2.54,2.6,2.34,2.5,163700.0],["2012-01-23",2.49,2.55,2.29,2.52,40800.0],["2012-01-24",2.49,2.69,2.49,2.64,170100.0],["2012-01-25",2.65,2.73,2.58,2.6,131500.0],["2012-01-26",2.61,2.62,2.46,2.49,140300.0],["2012-01-27",2.47,2.53,2.47,2.52,58700.0],["2012-01-30",2.48,2.54,2.47,2.52,115400.0],["2012-01-31",2.55,2.62,2.48,2.53,111700.0],["2012-02-01",2.56,2.74,2.5,2.66,273400.0],["2012-02-02",2.67,2.85,2.65,2.83,248400.0],["2012-02-03",2.93,3.08,2.85,2.98,682600.0],["2012-02-06",2.97,3.07,2.9,3.04,229200.0],["2012-02-07",3.06,3.16,2.97,3.08,446000.0],["2012-02-08",3.08,3.2,3.03,3.1,218800.0],["2012-02-09",3.12,3.12,3.06,3.08,169700.0],["2012-02-10",3.04,3.06,2.99,3.0,176300.0],["2012-02-13",3.04,3.11,3.0,3.05,75900.0],["2012-02-14",3.03,3.03,2.85,2.92,202500.0],["2012-02-15",2.94,3.01,2.77,2.83,162500.0],["2012-02-16",2.85,2.99,2.82,2.98,170200.0],["2012-02-17",3.12,3.16,2.96,2.97,221900.0],["2012-02-21",3.0,3.05,2.78,2.79,180300.0],["2012-02-22",2.75,2.91,2.69,2.69,222200.0],["2012-02-23",2.72,2.99,2.66,2.99,199700.0],["2012-02-24",3.04,3.23,3.0,3.12,629700.0],["2012-02-27",3.12,3.17,3.07,3.08,147200.0],["2012-02-28",3.1,3.2,3.08,3.15,277800.0],["2012-02-29",3.17,3.22,3.03,3.06,377700.0],["2012-03-01",3.05,3.15,3.03,3.03,143900.0],["2012-03-02",3.06,3.21,3.05,3.09,343600.0],["2012-03-05",3.09,3.2,3.03,3.17,173100.0],["2012-03-06",3.13,3.24,3.08,3.09,474200.0],["2012-03-07",3.13,3.2,3.12,3.18,288400.0],["2012-03-08",3.23,3.3,3.15,3.26,244900.0],["2012-03-09",3.27,3.39,3.26,3.3,455200.0],["2012-03-12",3.33,3.36,3.28,3.29,122400.0],["2012-03-13",3.34,3.54,3.33,3.5,1174300.0],["2012-03-14",3.51,3.64,3.5,3.59,313800.0],["2012-03-15",3.74,3.96,3.61,3.85,1000100.0],["2012-03-16",3.88,4.12,3.87,4.0,722300.0],["2012-03-19",4.02,4.2,4.0,4.17,509200.0],["2012-03-20",4.15,4.29,4.05,4.26,299100.0],["2012-03-21",4.27,4.47,4.26,4.4,504000.0],["2012-03-22",4.39,4.41,3.94,3.96,835600.0],["2012-03-23",3.99,4.18,3.82,4.15,644200.0],["2012-03-26",4.24,4.41,4.21,4.4,716100.0],["2012-03-27",4.44,4.55,4.23,4.48,608600.0],["2012-03-28",4.52,4.52,4.35,4.43,401600.0],["2012-03-29",4.39,4.39,4.09,4.28,323600.0],["2012-03-30",4.35,4.42,4.2,4.23,422900.0],["2012-04-02",4.21,4.34,4.12,4.25,212600.0],["2012-04-03",4.21,4.25,4.0,4.02,328300.0],["2012-04-04",3.92,3.99,3.89,3.9,273000.0],["2012-04-05",3.85,3.96,3.82,3.9,226300.0],["2012-04-09",3.8,3.87,3.72,3.8,257300.0],["2012-04-10",3.79,3.83,3.5,3.51,354400.0],["2012-04-11",3.52,3.84,3.52,3.65,192800.0],["2012-04-12",3.67,3.8,3.67,3.76,174300.0],["2012-04-13",3.75,3.77,3.63,3.72,172700.0],["2012-04-16",3.74,3.77,3.64,3.71,127700.0],["2012-04-17",3.78,3.97,3.76,3.96,214800.0],["2012-04-18",3.93,4.0,3.81,3.93,257700.0],["2012-04-19",3.92,4.08,3.85,4.07,433100.0],["2012-04-20",4.31,4.35,3.65,3.66,807900.0],["2012-04-23",3.65,3.65,3.42,3.5,293200.0],["2012-04-24",3.51,3.57,3.43,3.48,301200.0],["2012-04-25",3.53,3.66,3.49,3.52,288400.0],["2012-04-26",3.52,3.94,3.52,3.92,348000.0],["2012-04-27",3.97,4.25,3.96,4.22,461400.0],["2012-04-30",4.21,4.21,4.08,4.17,247500.0],["2012-05-01",4.16,4.28,4.11,4.11,250000.0],["2012-05-02",4.06,4.23,4.04,4.2,226000.0],["2012-05-03",4.2,4.39,4.12,4.15,391400.0],["2012-05-04",4.11,4.12,3.81,3.81,271100.0],["2012-05-07",3.78,3.94,3.78,3.9,267900.0],["2012-05-08",3.85,4.03,3.75,4.02,149200.0],["2012-05-09",3.95,4.01,3.9,3.98,200000.0],["2012-05-10",4.07,4.48,4.06,4.35,572000.0],["2012-05-11",4.3,4.42,4.25,4.29,233400.0],["2012-05-14",4.2,4.3,4.09,4.29,220000.0],["2012-05-15",4.29,4.36,4.25,4.34,608400.0],["2012-05-16",4.32,4.37,4.08,4.12,602100.0],["2012-05-17",4.14,4.17,3.8,3.83,295800.0],["2012-05-18",3.82,3.82,3.55,3.55,330200.0],["2012-05-21",3.62,3.76,3.61,3.65,398800.0],["2012-05-22",3.67,3.79,3.67,3.76,456400.0],["2012-05-23",3.74,3.93,3.72,3.91,246300.0],["2012-05-24",3.98,4.1,3.92,4.03,252300.0],["2012-05-25",4.02,4.05,3.82,3.97,256900.0],["2012-05-29",4.03,4.09,3.92,4.0,181400.0],["2012-05-30",4.01,4.05,3.86,4.04,220900.0],["2012-05-31",4.05,4.05,3.82,3.96,222300.0],["2012-06-01",3.79,3.8,3.57,3.59,275900.0],["2012-06-04",3.63,3.8,3.48,3.51,427500.0],["2012-06-05",3.52,3.55,3.38,3.45,225800.0],["2012-06-06",3.5,3.59,3.49,3.54,416900.0],["2012-06-07",3.73,3.83,3.62,3.82,454900.0],["2012-06-08",3.8,4.05,3.77,4.04,299000.0],["2012-06-11",4.14,4.19,3.95,4.02,317000.0],["2012-06-12",4.07,4.11,3.95,4.08,286600.0],["2012-06-13",4.06,4.16,3.94,4.0,168000.0],["2012-06-14",3.96,4.12,3.96,4.05,160700.0],["2012-06-15",4.03,4.16,4.03,4.16,267900.0],["2012-06-18",4.12,4.4,4.11,4.35,269500.0],["2012-06-19",4.38,4.5,4.35,4.4,515200.0],["2012-06-20",4.41,4.44,4.19,4.3,249000.0],["2012-06-21",4.28,4.29,3.88,3.9,314500.0],["2012-06-22",3.95,4.0,3.84,3.95,1646700.0],["2012-06-25",3.86,4.21,3.85,4.17,267500.0],["2012-06-26",4.19,4.32,4.01,4.26,194100.0],["2012-06-27",4.3,4.54,4.27,4.51,464900.0],["2012-06-28",4.46,4.67,4.34,4.66,471000.0],["2012-06-29",4.82,4.95,4.67,4.74,796000.0],["2012-07-02",4.78,5.18,4.75,5.17,514600.0],["2012-07-03",5.17,5.49,5.12,5.39,315300.0],["2012-07-05",5.39,5.48,5.3,5.37,307500.0],["2012-07-06",5.25,5.36,5.16,5.34,184100.0],["2012-07-09",5.32,5.38,5.21,5.28,160700.0],["2012-07-10",5.3,5.3,4.69,4.75,434800.0],["2012-07-11",4.78,4.78,4.56,4.67,241300.0],["2012-07-12",4.65,4.94,4.52,4.9,404500.0],["2012-07-13",4.95,5.13,4.81,4.9,244600.0],["2012-07-16",4.92,5.03,4.81,4.98,245700.0],["2012-07-17",5.08,5.08,4.76,4.85,173600.0],["2012-07-18",4.83,5.01,4.81,4.86,135700.0],["2012-07-19",4.85,4.98,4.8,4.88,220200.0],["2012-07-20",4.76,4.91,4.06,4.11,861200.0],["2012-07-23",3.97,4.37,3.94,4.27,365300.0],["2012-07-24",4.29,4.31,4.0,4.06,388600.0],["2012-07-25",4.13,4.13,3.78,3.8,305400.0],["2012-07-26",3.91,3.95,3.65,3.7,459200.0],["2012-07-27",3.74,3.83,3.65,3.76,428900.0],["2012-07-30",3.96,4.0,3.58,3.68,312800.0],["2012-07-31",3.67,3.71,3.57,3.6,184000.0],["2012-08-01",3.64,3.71,3.56,3.58,325100.0],["2012-08-02",3.56,3.73,3.5,3.57,320200.0],["2012-08-03",3.68,3.9,3.56,3.75,387200.0],["2012-08-06",3.73,3.77,3.68,3.74,197100.0],["2012-08-07",3.76,3.99,3.65,3.96,360000.0],["2012-08-08",3.94,3.98,3.75,3.76,176100.0],["2012-08-09",3.75,3.83,3.63,3.73,204600.0],["2012-08-10",3.7,3.76,3.56,3.6,164700.0],["2012-08-13",3.63,3.7,3.54,3.61,155900.0],["2012-08-14",3.66,3.7,3.58,3.61,108000.0],["2012-08-15",3.6,3.67,3.58,3.67,122800.0],["2012-08-16",3.67,4.03,3.6,3.99,346800.0],["2012-08-17",3.98,4.09,3.91,4.09,165000.0],["2012-08-20",4.08,4.15,3.97,4.13,221300.0],["2012-08-21",4.15,4.2,3.97,3.99,183600.0],["2012-08-22",4.01,4.29,3.98,4.25,291400.0],["2012-08-23",4.24,4.24,4.11,4.2,165200.0],["2012-08-24",4.17,4.23,4.09,4.2,199400.0],["2012-08-27",4.21,4.25,4.13,4.24,336300.0],["2012-08-28",4.24,4.35,4.22,4.34,117100.0],["2012-08-29",4.34,4.61,4.31,4.56,427400.0],["2012-08-30",4.52,4.52,4.36,4.46,155300.0],["2012-08-31",4.5,4.59,4.41,4.45,123300.0],["2012-09-04",4.45,4.57,4.27,4.48,155100.0],["2012-09-05",4.47,4.54,4.43,4.5,171800.0],["2012-09-06",4.53,4.77,4.53,4.75,557600.0],["2012-09-07",4.79,4.79,4.65,4.76,239000.0],["2012-09-10",4.72,4.76,4.6,4.76,309200.0],["2012-09-11",4.74,4.77,4.68,4.72,424400.0],["2012-09-12",4.73,4.89,4.65,4.89,327100.0],["2012-09-13",4.88,5.02,4.74,5.01,505100.0],["2012-09-14",5.01,5.19,4.98,5.06,650500.0],["2012-09-17",4.99,5.3,4.77,5.27,607600.0],["2012-09-18",5.25,5.33,5.11,5.27,363400.0],["2012-09-19",5.3,5.3,5.07,5.2,320600.0],["2012-09-20",5.13,5.34,5.07,5.17,196700.0],["2012-09-21",5.28,5.28,5.17,5.24,730900.0],["2012-09-24",5.22,5.35,5.13,5.22,397000.0],["2012-09-25",5.27,5.28,5.01,5.12,545300.0],["2012-09-26",5.12,5.12,4.77,4.81,322500.0],["2012-09-27",4.78,5.26,4.76,5.25,737400.0],["2012-09-28",5.2,5.3,5.1,5.19,352700.0],["2012-10-01",5.25,5.3,5.06,5.18,164700.0],["2012-10-02",5.23,5.23,4.98,5.12,289000.0],["2012-10-03",5.12,5.31,5.05,5.24,511800.0],["2012-10-04",5.28,5.28,5.1,5.18,429500.0],["2012-10-05",5.24,5.57,5.08,5.09,721800.0],["2012-10-08",5.04,5.05,4.9,4.92,339300.0],["2012-10-09",4.91,4.91,4.57,4.66,440500.0],["2012-10-10",4.66,4.86,4.57,4.57,331700.0],["2012-10-11",4.65,4.71,4.52,4.55,301200.0],["2012-10-12",4.57,4.61,4.51,4.53,124500.0],["2012-10-15",4.55,4.69,4.37,4.63,340400.0],["2012-10-16",4.66,4.76,4.64,4.72,286600.0],["2012-10-17",4.75,5.0,4.72,4.96,358800.0],["2012-10-18",4.97,5.06,4.88,4.91,416100.0],["2012-10-19",4.8,4.98,4.27,4.87,1452200.0],["2012-10-22",4.79,5.25,4.79,5.18,549300.0],["2012-10-23",5.08,5.13,4.99,5.06,458200.0],["2012-10-24",5.12,5.18,4.98,5.07,360800.0],["2012-10-25",5.13,5.23,5.0,5.11,311000.0],["2012-10-26",5.13,5.16,5.0,5.16,236900.0],["2012-10-31",5.2,5.69,5.13,5.51,493600.0],["2012-11-01",5.54,6.05,5.54,5.85,2018500.0],["2012-11-02",5.85,5.87,5.53,5.55,508500.0],["2012-11-05",5.57,5.8,5.51,5.74,396400.0],["2012-11-06",5.78,5.95,5.51,5.54,249500.0],["2012-11-07",5.45,5.74,5.3,5.5,408600.0],["2012-11-08",5.48,5.57,5.2,5.29,312100.0],["2012-11-09",5.24,5.39,5.12,5.31,355800.0],["2012-11-12",5.31,5.43,5.11,5.17,231900.0],["2012-11-13",5.1,5.19,4.9,5.03,221300.0],["2012-11-14",5.07,5.07,4.63,4.66,329500.0],["2012-11-15",4.65,4.71,4.3,4.47,765700.0],["2012-11-16",4.47,4.6,4.35,4.58,458700.0],["2012-11-19",4.66,4.96,4.63,4.86,431900.0],["2012-11-20",4.9,5.0,4.79,4.89,368700.0],["2012-11-21",4.94,5.08,4.89,5.07,210300.0],["2012-11-23",5.12,5.25,5.09,5.25,119500.0],["2012-11-26",5.24,5.36,5.07,5.2,255100.0],["2012-11-27",5.21,5.23,5.02,5.1,231100.0],["2012-11-28",5.05,5.15,4.89,5.14,246600.0],["2012-11-29",5.2,5.42,5.2,5.42,243600.0],["2012-11-30",5.39,5.39,5.05,5.2,321100.0],["2012-12-03",5.28,5.3,5.17,5.3,231400.0],["2012-12-04",5.32,5.35,5.11,5.24,240300.0],["2012-12-05",5.26,5.27,5.06,5.08,154900.0],["2012-12-06",5.06,5.41,5.06,5.28,489600.0],["2012-12-07",5.35,5.35,5.15,5.18,141300.0],["2012-12-10",5.2,5.34,5.19,5.25,204400.0],["2012-12-11",5.31,5.36,5.15,5.24,130200.0],["2012-12-12",5.25,5.29,5.14,5.17,255000.0],["2012-12-13",5.16,5.31,5.12,5.16,249500.0],["2012-12-14",5.12,5.19,5.06,5.1,126900.0],["2012-12-17",5.16,5.23,5.09,5.1,349500.0],["2012-12-18",5.12,5.46,5.12,5.35,706500.0],["2012-12-19",5.38,5.55,5.35,5.42,392900.0],["2012-12-20",5.43,5.5,5.36,5.43,291100.0],["2012-12-21",5.29,5.62,5.27,5.61,581100.0],["2012-12-24",5.6,5.63,5.46,5.54,74800.0],["2012-12-26",5.55,5.6,5.42,5.43,184800.0],["2012-12-27",5.4,5.42,5.12,5.3,278800.0],["2012-12-28",5.28,5.54,5.21,5.41,165200.0],["2012-12-31",5.41,5.66,5.36,5.58,261000.0],["2013-01-02",5.83,5.99,5.72,5.79,610700.0],["2013-01-03",5.75,6.22,5.68,5.93,544600.0],["2013-01-04",6.0,6.13,5.86,5.97,235000.0],["2013-01-07",5.95,5.95,5.6,5.73,410000.0],["2013-01-08",5.7,5.92,5.68,5.92,230700.0],["2013-01-09",6.01,6.03,5.83,5.9,194700.0],["2013-01-10",5.93,6.05,5.77,5.85,288200.0],["2013-01-11",5.86,5.95,5.74,5.88,117800.0],["2013-01-14",5.84,5.88,5.65,5.68,133900.0],["2013-01-15",5.65,5.87,5.65,5.79,188100.0],["2013-01-16",5.77,5.79,5.65,5.74,119600.0],["2013-01-17",5.77,5.85,5.73,5.8,153300.0],["2013-01-18",5.81,6.0,5.71,5.91,270200.0],["2013-01-22",5.93,6.09,5.91,5.99,164900.0],["2013-01-23",6.0,6.12,5.93,6.1,318800.0],["2013-01-24",6.17,6.55,6.11,6.24,650700.0],["2013-01-25",6.3,6.32,6.16,6.3,411800.0],["2013-01-28",6.35,6.5,6.3,6.37,611100.0],["2013-01-29",6.39,6.5,6.28,6.4,459400.0],["2013-01-30",6.4,6.45,6.18,6.26,388600.0],["2013-01-31",6.29,6.3,6.12,6.26,305600.0],["2013-02-01",6.3,6.31,6.19,6.29,335300.0],["2013-02-04",6.21,6.25,5.99,6.03,246800.0],["2013-02-05",6.06,6.18,6.01,6.08,316100.0],["2013-02-06",6.02,6.11,5.9,5.96,387100.0],["2013-02-07",5.94,5.95,5.67,5.8,371500.0],["2013-02-08",5.8,5.9,5.77,5.84,216100.0],["2013-02-11",5.79,5.85,5.76,5.82,166500.0],["2013-02-12",5.82,6.05,5.82,5.99,308800.0],["2013-02-13",6.03,6.09,5.93,6.0,279500.0],["2013-02-14",5.98,6.07,5.95,6.01,198300.0],["2013-02-15",6.05,6.12,5.9,6.06,296500.0],["2013-02-19",6.06,6.12,6.0,6.05,195200.0],["2013-02-20",6.04,6.12,5.98,6.0,443300.0],["2013-02-21",6.0,6.0,5.42,5.58,663400.0],["2013-02-22",5.69,6.03,5.13,5.93,1207900.0],["2013-02-25",6.0,6.01,5.58,5.61,654000.0],["2013-02-26",5.7,5.89,5.44,5.87,724900.0],["2013-02-27",5.87,6.1,5.82,6.01,683100.0],["2013-02-28",5.98,6.12,5.78,6.05,457400.0],["2013-03-01",5.96,6.1,5.82,6.04,362300.0],["2013-03-04",6.0,6.23,5.92,6.14,499600.0],["2013-03-05",6.17,6.29,6.07,6.27,433500.0],["2013-03-06",6.28,6.28,6.01,6.17,377500.0],["2013-03-07",6.19,6.19,6.05,6.16,383600.0],["2013-03-08",6.22,6.22,5.97,6.09,404500.0],["2013-03-11",6.09,6.16,6.0,6.06,193500.0],["2013-03-12",6.05,6.05,5.78,5.83,340900.0],["2013-03-13",5.82,6.04,5.75,6.01,242600.0],["2013-03-14",6.05,6.13,6.0,6.09,192600.0],["2013-03-15",6.1,6.23,5.98,6.0,453500.0],["2013-03-18",5.87,6.04,5.86,5.92,212800.0],["2013-03-19",5.97,6.03,5.83,5.88,313200.0],["2013-03-20",5.95,6.14,5.91,6.08,246600.0],["2013-03-21",6.0,6.08,5.95,5.99,405300.0],["2013-03-22",6.02,6.04,5.95,6.01,177800.0],["2013-03-25",6.05,6.09,5.81,5.92,313500.0],["2013-03-26",5.95,6.02,5.86,6.02,237200.0],["2013-03-27",5.93,6.04,5.83,5.89,242800.0],["2013-03-28",5.92,5.92,5.78,5.86,315600.0],["2013-04-01",5.82,5.97,5.65,5.69,530800.0],["2013-04-02",5.76,5.79,5.62,5.69,474400.0],["2013-04-03",5.69,5.7,5.36,5.4,330200.0],["2013-04-04",5.43,5.46,5.19,5.31,382000.0],["2013-04-05",5.18,5.48,5.13,5.47,327100.0],["2013-04-08",5.53,5.64,5.51,5.62,202300.0],["2013-04-09",5.62,5.71,5.61,5.64,236700.0],["2013-04-10",5.69,5.74,5.59,5.73,188800.0],["2013-04-11",5.73,5.79,5.66,5.75,183000.0],["2013-04-12",5.72,5.73,5.61,5.71,115300.0],["2013-04-15",5.64,5.64,5.03,5.35,484700.0],["2013-04-16",5.44,5.51,5.21,5.32,667500.0],["2013-04-17",5.22,5.33,5.01,5.27,453700.0],["2013-04-18",5.27,5.35,5.05,5.08,226600.0],["2013-04-19",5.09,5.28,5.04,5.26,152500.0],["2013-04-22",5.28,5.38,5.0,5.27,268000.0],["2013-04-23",5.35,5.45,5.27,5.4,160000.0],["2013-04-24",5.42,5.87,5.39,5.83,325500.0],["2013-04-25",5.87,5.93,5.57,5.72,475700.0],["2013-04-26",5.71,6.17,5.56,6.06,1110800.0],["2013-04-29",6.1,6.25,6.05,6.15,658200.0],["2013-04-30",6.11,6.25,6.08,6.19,564000.0],["2013-05-01",6.16,6.23,6.01,6.08,670300.0],["2013-05-02",6.1,6.3,6.08,6.27,458900.0],["2013-05-03",6.31,6.7,6.24,6.58,750700.0],["2013-05-06",6.57,6.63,6.47,6.57,331400.0],["2013-05-07",6.57,6.68,6.46,6.59,364700.0],["2013-05-08",6.52,6.62,6.39,6.51,276300.0],["2013-05-09",6.48,6.57,6.43,6.51,653400.0],["2013-05-10",6.55,6.74,6.46,6.7,333800.0],["2013-05-13",6.66,7.14,6.66,6.95,978700.0],["2013-05-14",7.0,7.33,6.97,7.08,841000.0],["2013-05-15",7.0,7.06,6.9,7.0,454600.0],["2013-05-16",6.93,7.02,6.88,6.96,408800.0],["2013-05-17",7.0,7.01,6.89,6.95,355500.0],["2013-05-20",6.9,7.0,6.8,6.83,291800.0],["2013-05-21",6.86,7.01,6.86,6.92,300100.0],["2013-05-22",6.96,7.06,6.7,6.78,425000.0],["2013-05-23",6.7,6.95,6.65,6.92,337200.0],["2013-05-24",6.87,6.88,6.68,6.82,179800.0],["2013-05-28",6.97,7.03,6.9,7.0,327200.0],["2013-05-29",6.95,7.0,6.78,6.89,194900.0],["2013-05-30",6.94,6.98,6.77,6.84,149500.0],["2013-05-31",6.76,6.83,6.5,6.74,401000.0],["2013-06-03",6.79,6.89,6.54,6.81,374200.0],["2013-06-04",6.81,6.88,6.55,6.71,471900.0],["2013-06-05",6.68,6.71,6.35,6.42,481100.0],["2013-06-06",6.41,6.61,6.29,6.6,362500.0],["2013-06-07",6.65,6.84,6.55,6.7,222300.0],["2013-06-10",6.72,6.79,6.52,6.72,382800.0],["2013-06-11",6.61,6.74,6.45,6.49,303000.0],["2013-06-12",6.57,6.6,6.36,6.4,286300.0],["2013-06-13",6.4,6.67,6.34,6.65,191900.0],["2013-06-14",6.62,6.65,6.43,6.5,193500.0],["2013-06-17",6.59,6.84,6.51,6.84,222800.0],["2013-06-18",6.88,7.01,6.73,7.0,321700.0],["2013-06-19",6.98,7.0,6.73,6.74,193700.0],["2013-06-20",6.6,6.77,6.17,6.26,454400.0],["2013-06-21",6.3,6.39,6.05,6.28,502200.0],["2013-06-24",6.13,6.23,5.84,5.92,438200.0],["2013-06-25",6.0,6.17,5.9,5.98,315900.0],["2013-06-26",6.05,6.13,5.92,5.92,118500.0],["2013-06-27",6.0,6.06,5.91,6.05,177300.0],["2013-06-28",6.01,6.05,5.95,5.98,418100.0],["2013-07-01",6.03,6.17,5.95,6.11,128300.0],["2013-07-02",6.09,6.2,6.07,6.11,494400.0],["2013-07-03",6.08,6.22,5.96,6.17,208900.0],["2013-07-05",6.25,6.25,5.94,6.0,389000.0],["2013-07-08",6.01,6.09,5.82,5.89,444200.0],["2013-07-09",5.96,6.13,5.88,6.13,501500.0],["2013-07-10",6.13,6.22,6.08,6.14,242700.0],["2013-07-11",6.25,6.73,6.15,6.72,489400.0],["2013-07-12",6.72,6.81,6.51,6.62,191000.0],["2013-07-15",6.63,6.73,6.52,6.59,155000.0],["2013-07-16",6.58,6.61,6.38,6.42,169500.0],["2013-07-17",6.47,6.67,6.28,6.61,323300.0],["2013-07-18",6.63,6.87,6.49,6.72,376900.0],["2013-07-19",6.71,6.79,6.52,6.61,213000.0],["2013-07-22",6.59,6.65,6.42,6.55,156500.0],["2013-07-23",6.58,6.58,6.46,6.51,105400.0],["2013-07-24",6.55,6.65,6.24,6.28,216300.0],["2013-07-25",6.24,6.3,6.1,6.3,628100.0],["2013-07-26",6.4,6.94,6.11,6.14,796500.0],["2013-07-29",6.16,6.23,5.93,6.05,579300.0],["2013-07-30",6.12,6.12,5.91,5.94,407100.0],["2013-07-31",5.96,6.05,5.79,5.9,552600.0],["2013-08-01",6.0,6.04,5.91,6.0,523100.0],["2013-08-02",6.0,6.02,5.91,5.99,626600.0],["2013-08-05",5.99,6.07,5.91,6.02,848800.0],["2013-08-06",5.99,6.01,5.93,5.97,337900.0],["2013-08-07",5.9,5.97,5.75,5.83,266400.0],["2013-08-08",5.89,5.97,5.82,5.92,318300.0],["2013-08-09",5.89,5.9,5.74,5.81,293600.0],["2013-08-12",5.73,5.81,5.67,5.8,229200.0],["2013-08-13",5.8,5.8,5.57,5.58,292800.0],["2013-08-14",5.6,5.65,5.37,5.39,446000.0],["2013-08-15",5.27,5.49,5.15,5.45,772200.0],["2013-08-16",5.42,5.74,5.41,5.57,470300.0],["2013-08-19",5.54,5.66,5.38,5.4,371500.0],["2013-08-20",5.44,5.72,5.44,5.65,365900.0],["2013-08-21",5.63,5.88,5.63,5.77,723800.0],["2013-08-22",5.82,5.98,5.78,5.96,388300.0],["2013-08-23",5.96,5.98,5.82,5.91,268200.0],["2013-08-26",5.92,6.1,5.91,5.98,403500.0],["2013-08-27",5.88,5.93,5.75,5.75,344200.0],["2013-08-28",5.75,5.89,5.66,5.8,307700.0],["2013-08-29",5.78,5.95,5.78,5.84,120100.0],["2013-08-30",5.83,5.83,5.62,5.68,245800.0],["2013-09-03",5.78,5.83,5.58,5.69,313500.0],["2013-09-04",5.71,5.81,5.59,5.61,201500.0],["2013-09-05",5.61,5.66,5.37,5.58,423000.0],["2013-09-06",5.65,5.66,5.45,5.56,127100.0],["2013-09-09",5.56,5.83,5.56,5.83,358900.0],["2013-09-10",5.86,5.93,5.78,5.79,264100.0],["2013-09-11",5.77,5.8,5.63,5.66,376500.0],["2013-09-12",5.66,5.76,5.57,5.74,323000.0],["2013-09-13",5.78,5.8,5.7,5.7,169700.0],["2013-09-16",5.78,5.88,5.62,5.63,127300.0],["2013-09-17",5.63,5.8,5.61,5.79,244100.0],["2013-09-18",5.8,6.18,5.66,6.16,460200.0],["2013-09-19",6.17,6.2,5.89,6.14,596800.0],["2013-09-20",6.16,6.16,5.98,6.02,506000.0],["2013-09-23",6.0,6.01,5.86,5.95,324800.0],["2013-09-24",5.98,6.16,5.9,6.08,345800.0],["2013-09-25",6.08,6.1,5.9,5.91,254800.0],["2013-09-26",5.95,6.01,5.88,5.98,118200.0],["2013-09-27",5.93,5.99,5.88,5.89,193800.0],["2013-09-30",5.79,5.97,5.68,5.88,823200.0],["2013-10-01",5.9,6.05,5.88,5.96,172300.0],["2013-10-02",5.88,6.04,5.77,5.85,155500.0],["2013-10-03",5.81,5.88,5.69,5.78,208900.0],["2013-10-04",5.77,5.79,5.64,5.7,235500.0],["2013-10-07",5.6,5.83,5.59,5.75,221600.0],["2013-10-08",5.78,5.81,5.57,5.59,232900.0],["2013-10-09",5.61,5.71,5.55,5.62,289000.0],["2013-10-10",5.68,5.92,5.63,5.92,250600.0],["2013-10-11",6.12,6.62,5.96,6.49,836700.0],["2013-10-14",6.44,6.45,6.25,6.34,276400.0],["2013-10-15",6.29,6.29,6.11,6.14,295100.0],["2013-10-16",6.21,6.28,6.08,6.18,187700.0],["2013-10-17",6.12,6.37,6.12,6.25,332900.0],["2013-10-18",6.3,6.39,6.24,6.34,239300.0],["2013-10-21",6.38,6.39,6.22,6.26,245500.0],["2013-10-22",6.28,6.45,6.27,6.36,218800.0],["2013-10-23",6.31,6.42,6.27,6.36,176500.0],["2013-10-24",6.4,6.59,6.32,6.53,346900.0],["2013-10-25",7.27,7.45,6.9,7.23,3658400.0],["2013-10-28",7.45,7.94,7.43,7.66,1230100.0],["2013-10-29",7.56,7.75,7.5,7.63,831800.0],["2013-10-30",7.69,7.75,7.57,7.6,753600.0],["2013-10-31",7.62,7.72,7.41,7.41,691400.0],["2013-11-01",7.4,7.54,7.21,7.34,507400.0],["2013-11-04",7.42,7.6,7.28,7.29,413500.0],["2013-11-05",7.27,7.35,7.2,7.31,481800.0],["2013-11-06",7.4,7.4,7.09,7.17,354300.0],["2013-11-07",7.24,7.29,6.94,6.95,329000.0],["2013-11-08",6.88,7.07,6.86,6.95,411800.0],["2013-11-11",6.95,6.99,6.82,6.97,302700.0],["2013-11-12",6.94,7.05,6.9,6.99,356500.0],["2013-11-13",6.91,7.14,6.91,7.08,217500.0],["2013-11-14",7.1,7.31,7.02,7.31,303100.0],["2013-11-15",7.31,7.39,7.15,7.21,244300.0],["2013-11-18",7.22,7.39,7.1,7.14,228300.0],["2013-11-19",7.1,7.26,6.9,7.0,267800.0],["2013-11-20",7.03,7.19,6.86,6.92,365000.0],["2013-11-21",6.98,7.0,6.86,6.99,397700.0],["2013-11-22",7.03,7.12,6.9,6.93,376900.0],["2013-11-25",6.93,7.0,6.89,6.96,222700.0],["2013-11-26",6.98,7.38,6.96,7.35,468500.0],["2013-11-27",7.4,7.48,7.29,7.42,293000.0],["2013-11-29",7.35,7.39,7.04,7.05,204000.0],["2013-12-02",7.04,7.05,6.66,6.76,661500.0],["2013-12-03",6.73,6.88,6.69,6.77,353900.0],["2013-12-04",6.74,6.88,6.52,6.65,265500.0],["2013-12-05",6.67,6.74,6.55,6.57,250100.0],["2013-12-06",6.65,6.76,6.52,6.63,319100.0],["2013-12-09",6.66,6.69,6.57,6.64,241800.0],["2013-12-10",6.64,6.74,6.45,6.45,246100.0],["2013-12-11",6.45,6.72,6.35,6.68,803900.0],["2013-12-12",6.67,6.84,6.61,6.77,381100.0],["2013-12-13",6.82,6.89,6.78,6.81,279700.0],["2013-12-16",6.84,6.95,6.84,6.9,330900.0],["2013-12-17",6.98,6.98,6.76,6.88,293400.0],["2013-12-18",6.92,7.15,6.89,7.13,423200.0],["2013-12-19",7.25,7.25,6.91,7.05,319400.0],["2013-12-20",7.06,7.17,6.93,6.93,742700.0],["2013-12-23",7.01,7.2,6.95,7.17,775100.0],["2013-12-24",7.25,7.47,7.25,7.39,331800.0],["2013-12-26",7.4,7.48,7.26,7.31,202100.0],["2013-12-27",7.35,7.36,7.17,7.25,271100.0],["2013-12-30",7.27,7.27,7.14,7.17,469200.0],["2013-12-31",7.16,7.3,7.05,7.13,502000.0],["2014-01-02",7.18,7.6,7.14,7.53,1022300.0],["2014-01-03",7.5,7.87,7.5,7.63,665900.0],["2014-01-06",7.65,7.88,7.61,7.65,701400.0],["2014-01-07",7.66,7.75,7.4,7.41,313700.0],["2014-01-08",7.39,7.53,7.25,7.41,387800.0],["2014-01-09",7.43,7.56,7.31,7.53,268000.0],["2014-01-10",7.55,7.84,7.55,7.73,410800.0],["2014-01-13",7.71,7.75,7.53,7.61,348900.0],["2014-01-14",7.6,7.92,7.47,7.85,362100.0],["2014-01-15",7.91,7.91,7.7,7.73,399900.0],["2014-01-16",7.67,8.04,7.57,7.97,407600.0],["2014-01-17",7.96,7.96,7.74,7.75,345100.0],["2014-01-21",7.77,7.88,7.75,7.84,322000.0],["2014-01-22",7.82,8.23,7.77,8.22,685400.0],["2014-01-23",8.21,8.42,7.99,8.42,663800.0],["2014-01-24",8.38,8.38,7.81,8.0,693100.0],["2014-01-27",8.0,8.13,7.61,7.93,648800.0],["2014-01-28",7.93,8.14,7.9,8.12,489100.0],["2014-01-29",8.01,8.08,7.7,7.92,455700.0],["2014-01-30",7.99,8.16,7.94,8.1,346200.0],["2014-01-31",7.95,8.21,7.89,8.05,734100.0],["2014-02-03",8.01,8.23,7.5,7.59,549600.0],["2014-02-04",7.66,7.75,7.54,7.58,293400.0],["2014-02-05",7.56,7.65,7.45,7.51,440700.0],["2014-02-06",7.54,7.83,7.54,7.7,248500.0],["2014-02-07",7.74,7.9,7.64,7.67,263500.0],["2014-02-10",7.63,7.67,7.46,7.56,368200.0],["2014-02-11",7.56,7.71,7.49,7.67,216100.0],["2014-02-12",7.69,8.1,7.69,8.06,455800.0],["2014-02-13",8.01,8.24,7.83,8.12,491300.0],["2014-02-14",8.12,8.21,8.01,8.16,467200.0],["2014-02-18",8.21,8.31,8.0,8.21,629000.0],["2014-02-19",8.2,8.27,8.04,8.15,600000.0],["2014-02-20",8.2,8.25,7.92,8.21,729000.0],["2014-02-21",8.24,8.84,7.79,8.74,1236800.0],["2014-02-24",8.15,8.66,8.15,8.41,960500.0],["2014-02-25",8.38,8.64,8.37,8.6,690800.0],["2014-02-26",8.64,8.68,8.47,8.51,483800.0],["2014-02-27",8.45,9.0,8.45,8.84,1151000.0],["2014-02-28",8.87,8.99,8.61,8.61,491600.0],["2014-03-03",8.51,8.58,8.28,8.49,461700.0],["2014-03-04",8.58,8.99,8.58,8.64,489700.0],["2014-03-05",8.65,8.74,8.5,8.68,343200.0],["2014-03-06",8.71,8.86,8.62,8.7,335200.0],["2014-03-07",8.73,8.85,8.53,8.6,222900.0],["2014-03-10",8.56,8.66,8.42,8.57,353500.0],["2014-03-11",8.56,8.76,8.37,8.47,308700.0],["2014-03-12",8.37,8.5,8.29,8.47,321500.0],["2014-03-13",8.5,8.5,8.04,8.18,583500.0],["2014-03-14",8.12,8.26,8.08,8.26,295300.0],["2014-03-17",8.3,8.48,8.14,8.19,426300.0],["2014-03-18",8.18,8.59,8.18,8.59,344400.0],["2014-03-19",8.64,8.73,8.34,8.48,286100.0],["2014-03-20",8.47,8.55,8.3,8.49,309000.0],["2014-03-21",8.55,8.55,8.19,8.19,394300.0],["2014-03-24",8.24,8.4,8.09,8.32,623700.0],["2014-03-25",8.37,8.58,8.37,8.49,433100.0],["2014-03-26",8.59,8.68,8.0,8.0,481400.0],["2014-03-27",7.97,8.11,7.88,7.97,434800.0],["2014-03-28",7.94,8.23,7.93,8.04,302800.0],["2014-03-31",8.65,9.16,8.37,9.1,2066400.0],["2014-04-01",9.12,9.25,9.03,9.07,622200.0],["2014-04-02",9.1,9.11,8.91,8.99,510900.0],["2014-04-03",9.0,9.11,8.8,9.07,465100.0],["2014-04-04",9.15,9.4,8.84,8.91,686300.0],["2014-04-07",8.9,8.92,8.49,8.69,439400.0],["2014-04-08",8.7,8.73,8.53,8.56,269300.0],["2014-04-09",8.56,8.77,8.54,8.76,444800.0],["2014-04-10",8.77,8.77,8.38,8.46,549300.0],["2014-04-11",8.39,8.6,8.26,8.42,392800.0],["2014-04-14",8.48,8.66,8.43,8.5,573500.0],["2014-04-15",8.51,8.62,8.16,8.39,470300.0],["2014-04-16",8.44,8.65,8.32,8.58,347900.0],["2014-04-17",8.57,8.75,8.52,8.69,194100.0],["2014-04-21",8.69,8.69,8.43,8.57,423900.0],["2014-04-22",8.6,8.76,8.58,8.6,347500.0],["2014-04-23",8.57,8.67,8.34,8.37,415500.0],["2014-04-24",8.44,8.54,8.18,8.47,619400.0],["2014-04-25",8.0,8.55,7.55,8.0,1244800.0],["2014-04-28",8.12,8.32,7.69,7.84,796600.0],["2014-04-29",7.85,8.07,7.77,7.85,561600.0],["2014-04-30",7.85,7.91,7.7,7.85,493900.0],["2014-05-01",7.8,7.98,7.72,7.9,408900.0],["2014-05-02",7.94,8.25,7.79,8.11,382500.0],["2014-05-05",8.07,8.12,7.82,7.87,292100.0],["2014-05-06",7.82,7.83,7.49,7.52,588800.0],["2014-05-07",7.55,7.55,7.31,7.41,459600.0],["2014-05-08",7.42,7.61,7.34,7.38,370700.0],["2014-05-09",7.31,7.51,7.31,7.4,439500.0],["2014-05-12",7.47,7.76,7.41,7.64,306800.0],["2014-05-13",7.65,7.69,7.43,7.48,568000.0],["2014-05-14",7.45,7.45,7.12,7.18,670200.0],["2014-05-15",7.12,7.18,6.92,7.13,432000.0],["2014-05-16",7.11,7.16,7.02,7.14,316900.0],["2014-05-19",7.13,7.3,7.05,7.2,256600.0],["2014-05-20",7.16,7.2,6.98,7.06,438300.0],["2014-05-21",7.08,7.21,7.03,7.05,233200.0],["2014-05-22",7.07,7.23,7.03,7.21,236800.0],["2014-05-23",7.2,7.41,7.16,7.31,515300.0],["2014-05-27",7.41,7.53,7.28,7.33,261600.0],["2014-05-28",7.34,7.4,7.26,7.37,280400.0],["2014-05-29",7.25,7.42,7.15,7.17,470800.0],["2014-05-30",7.19,7.29,7.1,7.18,308300.0],["2014-06-02",7.19,7.19,6.98,7.1,243000.0],["2014-06-03",7.04,7.2,7.0,7.13,454300.0],["2014-06-04",7.12,7.17,7.03,7.14,191400.0],["2014-06-05",7.15,7.38,7.14,7.26,322800.0],["2014-06-06",7.33,7.57,7.31,7.54,259100.0],["2014-06-09",7.57,8.03,7.57,8.03,493100.0],["2014-06-10",8.03,8.03,7.82,7.97,222800.0],["2014-06-11",7.89,7.9,7.63,7.74,367200.0],["2014-06-12",7.7,7.81,7.63,7.67,212400.0],["2014-06-13",7.7,7.71,7.45,7.53,241700.0],["2014-06-16",7.51,7.59,7.36,7.52,243900.0],["2014-06-17",7.48,7.59,7.37,7.51,208000.0],["2014-06-18",7.5,7.59,7.39,7.5,194800.0],["2014-06-19",7.5,7.62,7.49,7.55,175700.0],["2014-06-20",7.6,7.62,7.33,7.35,357600.0],["2014-06-23",7.36,7.53,7.35,7.45,214000.0],["2014-06-24",7.41,7.68,7.34,7.41,319600.0],["2014-06-25",7.37,7.54,7.29,7.3,473600.0],["2014-06-26",7.31,7.34,7.14,7.3,286700.0],["2014-06-27",7.23,7.44,7.18,7.36,343900.0],["2014-06-30",7.34,7.55,7.27,7.48,340700.0],["2014-07-01",7.44,7.86,7.44,7.76,513400.0],["2014-07-02",7.76,7.92,7.58,7.58,190100.0],["2014-07-03",7.6,7.75,7.59,7.62,125400.0],["2014-07-07",7.63,7.68,7.24,7.27,397200.0],["2014-07-08",7.23,7.25,7.04,7.14,279700.0],["2014-07-09",7.2,7.2,6.93,6.94,263100.0],["2014-07-10",6.78,6.96,6.67,6.85,653800.0],["2014-07-11",6.87,7.03,6.86,6.97,286200.0],["2014-07-14",7.06,7.06,6.83,6.86,248000.0],["2014-07-15",6.85,7.01,6.79,6.86,317900.0],["2014-07-16",6.92,6.95,6.81,6.9,255300.0],["2014-07-17",6.81,6.97,6.61,6.63,451200.0],["2014-07-18",6.6,6.8,6.57,6.78,273300.0],["2014-07-21",6.72,6.75,6.56,6.59,361000.0],["2014-07-22",6.78,6.81,6.66,6.81,326200.0],["2014-07-23",6.82,6.9,6.71,6.73,219500.0],["2014-07-24",6.78,6.81,6.58,6.58,330400.0],["2014-07-25",6.34,6.6,5.95,6.0,1311100.0],["2014-07-28",5.96,6.05,5.64,5.85,1662800.0],["2014-07-29",5.88,6.14,5.77,6.07,916000.0],["2014-07-30",6.12,6.25,6.08,6.23,734900.0],["2014-07-31",6.13,6.13,5.91,5.94,713000.0],["2014-08-01",5.91,6.03,5.85,5.93,338900.0],["2014-08-04",5.95,6.13,5.93,6.09,319300.0],["2014-08-05",6.03,6.15,5.96,6.11,361000.0],["2014-08-06",6.07,6.19,6.05,6.12,352200.0],["2014-08-07",6.14,6.21,6.02,6.06,202700.0],["2014-08-08",6.1,6.31,6.08,6.3,212700.0],["2014-08-11",6.31,6.44,6.2,6.3,192600.0],["2014-08-12",6.26,6.26,6.08,6.12,180800.0],["2014-08-13",6.13,6.21,6.08,6.14,115700.0],["2014-08-14",6.15,6.26,6.1,6.25,114100.0],["2014-08-15",6.34,6.38,6.15,6.31,275000.0],["2014-08-18",6.37,6.48,6.31,6.48,258900.0],["2014-08-19",6.52,6.85,6.52,6.83,523600.0],["2014-08-20",6.83,6.85,6.62,6.81,323800.0],["2014-08-21",6.77,6.83,6.68,6.82,232100.0],["2014-08-22",6.81,6.83,6.73,6.76,143900.0],["2014-08-25",6.8,6.95,6.75,6.94,279700.0],["2014-08-26",6.96,6.97,6.8,6.87,184700.0],["2014-08-27",6.9,6.94,6.82,6.88,108400.0],["2014-08-28",6.81,6.93,6.78,6.85,152900.0],["2014-08-29",6.89,6.96,6.82,6.9,171200.0],["2014-09-02",6.91,7.12,6.87,7.01,232700.0],["2014-09-03",7.08,7.09,6.72,6.74,250600.0],["2014-09-04",6.73,6.94,6.67,6.74,275300.0],["2014-09-05",6.72,6.84,6.67,6.81,193300.0],["2014-09-08",6.78,6.92,6.75,6.86,139100.0],["2014-09-09",6.87,6.89,6.66,6.67,212800.0],["2014-09-10",6.68,6.74,6.45,6.56,482900.0],["2014-09-11",6.47,6.71,6.47,6.63,256100.0],["2014-09-12",6.61,6.61,6.46,6.46,329000.0],["2014-09-15",6.44,6.47,6.26,6.27,259100.0],["2014-09-16",6.23,6.33,6.21,6.25,225500.0],["2014-09-17",6.29,6.46,6.21,6.4,442300.0],["2014-09-18",6.41,6.44,6.35,6.41,285300.0],["2014-09-19",6.46,6.46,6.07,6.15,354600.0],["2014-09-22",6.12,6.15,5.85,5.88,273900.0],["2014-09-23",5.85,5.95,5.84,5.88,253700.0],["2014-09-24",5.89,5.89,5.69,5.8,857000.0],["2014-09-25",5.8,5.84,5.71,5.73,358200.0],["2014-09-26",5.73,5.75,5.6,5.73,374200.0],["2014-09-29",5.63,5.68,5.1,5.67,534500.0],["2014-09-30",5.66,5.7,5.44,5.45,383400.0],["2014-10-01",5.46,5.54,5.31,5.36,423300.0],["2014-10-02",5.38,5.55,5.3,5.51,477700.0],["2014-10-03",5.61,5.7,5.43,5.46,206500.0],["2014-10-06",5.5,5.61,5.35,5.37,202200.0],["2014-10-07",5.34,5.4,5.2,5.21,181100.0],["2014-10-08",5.2,5.37,5.09,5.35,328100.0],["2014-10-09",5.29,5.35,5.02,5.07,632300.0],["2014-10-10",5.03,5.13,4.85,4.92,367800.0],["2014-10-13",4.95,5.06,4.94,4.97,406600.0],["2014-10-14",5.07,5.11,4.92,5.0,332900.0],["2014-10-15",4.88,5.18,4.85,5.13,487500.0],["2014-10-16",5.0,5.27,5.0,5.2,307500.0],["2014-10-17",5.29,5.39,5.15,5.37,488400.0],["2014-10-20",5.33,5.59,5.33,5.53,380700.0],["2014-10-21",5.59,5.63,5.52,5.57,221400.0],["2014-10-22",5.59,5.69,5.46,5.49,212400.0],["2014-10-23",5.55,5.75,5.46,5.63,223400.0],["2014-10-24",5.36,5.95,5.18,5.74,568200.0],["2014-10-27",5.8,5.8,5.44,5.45,365800.0],["2014-10-28",5.5,5.7,5.39,5.69,944700.0],["2014-10-29",5.68,5.75,5.55,5.73,355700.0],["2014-10-30",5.7,5.89,5.6,5.87,264800.0],["2014-10-31",6.01,6.04,5.82,5.93,391600.0],["2014-11-03",5.92,5.96,5.82,5.88,309300.0],["2014-11-04",5.87,5.9,5.73,5.76,161600.0],["2014-11-05",5.83,5.99,5.73,5.93,284200.0],["2014-11-06",5.92,5.98,5.84,5.88,209200.0],["2014-11-07",5.83,5.88,5.76,5.87,190400.0],["2014-11-10",5.9,6.03,5.83,5.9,180500.0],["2014-11-11",5.9,5.96,5.84,5.92,192900.0],["2014-11-12",5.87,6.04,5.87,6.0,249900.0],["2014-11-13",5.99,6.04,5.83,5.84,155100.0],["2014-11-14",5.86,5.98,5.8,5.95,186900.0],["2014-11-17",5.97,6.0,5.76,5.77,207000.0],["2014-11-18",5.78,5.95,5.78,5.92,126800.0],["2014-11-19",5.92,5.92,5.74,5.78,148600.0],["2014-11-20",5.73,6.16,5.73,6.15,196800.0],["2014-11-21",6.27,6.31,6.08,6.16,164400.0],["2014-11-24",6.15,6.42,6.15,6.4,265900.0],["2014-11-25",6.44,6.57,6.36,6.41,239000.0],["2014-11-26",6.39,6.53,6.2,6.27,161500.0],["2014-11-28",6.28,6.3,6.14,6.16,127200.0],["2014-12-01",6.16,6.2,6.06,6.12,221800.0],["2014-12-02",6.16,6.52,6.16,6.51,307100.0],["2014-12-03",6.53,6.76,6.51,6.67,291700.0],["2014-12-04",6.56,6.61,6.41,6.52,223700.0],["2014-12-05",6.39,6.7,6.33,6.65,273700.0],["2014-12-08",6.65,6.72,6.49,6.55,161100.0],["2014-12-09",6.45,6.76,6.33,6.74,166800.0],["2014-12-10",6.69,6.72,6.33,6.38,229200.0],["2014-12-11",6.43,6.5,6.22,6.26,275400.0],["2014-12-12",6.15,6.19,6.02,6.11,211200.0],["2014-12-15",6.15,6.23,5.97,6.1,198700.0],["2014-12-16",6.1,6.28,6.04,6.15,237000.0],["2014-12-17",6.15,6.51,6.1,6.51,178800.0],["2014-12-18",6.62,6.62,6.44,6.59,171800.0],["2014-12-19",6.57,6.72,6.45,6.66,318500.0],["2014-12-22",6.65,6.79,6.59,6.73,103600.0],["2014-12-23",6.76,6.78,6.59,6.69,156500.0],["2014-12-24",6.69,6.73,6.6,6.64,65000.0],["2014-12-26",6.65,6.84,6.63,6.82,107900.0],["2014-12-29",6.82,6.95,6.81,6.85,105000.0],["2014-12-30",6.85,6.92,6.69,6.85,113100.0],["2014-12-31",6.86,6.98,6.75,6.87,162000.0],["2015-01-02",6.94,7.01,6.6,6.75,220200.0],["2015-01-05",6.66,6.77,6.58,6.63,113000.0],["2015-01-06",6.64,6.68,6.33,6.4,151800.0],["2015-01-07",6.49,6.59,6.4,6.42,223600.0],["2015-01-08",6.52,6.64,6.4,6.56,291600.0],["2015-01-09",6.54,6.73,6.49,6.6,128700.0],["2015-01-12",6.58,6.58,6.33,6.4,274700.0],["2015-01-13",6.5,6.57,6.24,6.3,283000.0],["2015-01-14",6.22,6.36,6.21,6.33,119500.0],["2015-01-15",6.32,6.34,6.02,6.04,167800.0],["2015-01-16",6.01,6.23,5.96,6.11,276800.0],["2015-01-20",6.1,6.1,5.88,5.93,142200.0],["2015-01-21",5.89,6.0,5.71,5.75,168000.0],["2015-01-22",5.83,5.93,5.77,5.88,236300.0],["2015-01-23",5.88,5.98,5.88,5.92,166800.0],["2015-01-26",5.96,6.13,5.85,6.13,195900.0],["2015-01-27",6.04,6.18,5.99,6.11,159100.0],["2015-01-28",6.18,6.22,5.96,5.99,127100.0],["2015-01-29",6.04,6.31,5.96,6.25,184700.0],["2015-01-30",6.19,6.29,5.9,5.92,170500.0],["2015-02-02",5.97,6.06,5.88,6.0,114800.0],["2015-02-03",6.06,6.26,6.06,6.2,142300.0],["2015-02-04",6.14,6.22,6.05,6.07,107200.0],["2015-02-05",6.1,6.33,6.07,6.29,121800.0],["2015-02-06",6.29,6.38,6.2,6.29,80200.0],["2015-02-09",6.28,6.4,6.24,6.27,77500.0],["2015-02-10",6.31,6.45,6.21,6.34,129500.0],["2015-02-11",6.3,6.41,6.26,6.35,86900.0],["2015-02-12",6.39,6.54,6.35,6.44,135700.0],["2015-02-13",6.46,6.68,6.44,6.66,161800.0],["2015-02-17",6.7,6.82,6.63,6.73,96500.0],["2015-02-18",6.74,6.86,6.7,6.77,98100.0],["2015-02-19",6.78,7.06,6.76,7.02,350600.0],["2015-02-20",6.97,6.97,6.15,6.5,695100.0],["2015-02-23",6.56,6.56,6.18,6.3,283700.0],["2015-02-24",6.36,6.46,6.3,6.4,181200.0],["2015-02-25",6.43,6.43,6.17,6.2,151700.0],["2015-02-26",6.23,6.25,6.06,6.15,331300.0],["2015-02-27",6.16,6.17,6.01,6.03,393500.0],["2015-03-02",6.01,6.2,6.01,6.16,295700.0],["2015-03-03",6.15,6.18,5.96,6.02,145600.0],["2015-03-04",6.02,6.05,5.91,6.04,130200.0],["2015-03-05",6.02,6.07,5.91,5.96,143400.0],["2015-03-06",5.9,6.13,5.85,6.06,359600.0],["2015-03-09",6.08,6.11,5.96,6.0,170900.0],["2015-03-10",5.94,5.99,5.87,5.87,215200.0],["2015-03-11",5.87,5.97,5.81,5.93,113400.0],["2015-03-12",6.0,6.07,5.96,6.03,128500.0],["2015-03-13",6.04,6.04,5.83,6.0,109100.0],["2015-03-16",6.01,6.04,5.89,5.95,114000.0],["2015-03-17",5.91,6.05,5.83,6.02,220000.0],["2015-03-18",6.0,6.12,5.9,6.11,133100.0],["2015-03-19",6.05,6.14,5.98,6.02,76400.0],["2015-03-20",6.06,6.31,6.06,6.28,248400.0],["2015-03-23",6.26,6.45,6.26,6.35,154300.0],["2015-03-24",6.34,6.45,6.29,6.44,116600.0],["2015-03-25",6.4,6.48,6.3,6.33,132300.0],["2015-03-26",6.3,6.34,6.17,6.18,190300.0],["2015-03-27",6.25,6.56,6.25,6.52,821100.0],["2015-03-30",6.6,6.71,6.55,6.63,223400.0],["2015-03-31",6.62,6.83,6.6,6.67,232100.0],["2015-04-01",6.63,6.72,6.54,6.7,236900.0],["2015-04-02",6.7,6.99,6.7,6.98,415300.0],["2015-04-06",6.98,7.08,6.9,6.9,223100.0],["2015-04-07",6.99,7.0,6.87,6.89,255000.0],["2015-04-08",6.9,7.0,6.86,7.0,126800.0],["2015-04-09",7.02,7.05,6.81,6.84,244500.0],["2015-04-10",6.91,6.93,6.82,6.9,141200.0],["2015-04-13",11.0,11.74,10.5,11.57,17377500.0],["2015-04-14",12.63,14.05,12.59,13.59,12224500.0],["2015-04-15",13.7,13.75,12.79,13.67,4320600.0],["2015-04-16",13.35,13.92,13.23,13.91,2276600.0],["2015-04-17",13.59,13.86,12.98,12.99,1995600.0],["2015-04-20",13.07,13.49,12.83,12.85,1444200.0],["2015-04-21",12.84,13.24,12.64,13.09,1039700.0],["2015-04-22",13.0,13.15,12.84,13.0,652800.0],["2015-04-23",12.92,13.04,12.67,12.88,610800.0],["2015-04-24",12.92,13.17,12.3,12.79,897400.0],["2015-04-27",12.79,13.8,12.7,13.13,1365400.0],["2015-04-28",13.08,13.14,12.7,13.06,635600.0],["2015-04-29",12.95,13.02,12.74,12.88,432600.0],["2015-04-30",12.82,12.89,12.56,12.76,667800.0],["2015-05-01",12.74,13.1,12.7,12.91,672900.0],["2015-05-04",12.74,13.0,12.63,12.86,767300.0],["2015-05-05",12.75,12.89,12.37,12.52,705900.0],["2015-05-06",12.54,12.81,12.38,12.63,597700.0],["2015-05-07",12.6,12.85,12.47,12.78,346200.0],["2015-05-08",12.84,12.95,12.8,12.86,348500.0],["2015-05-11",12.89,12.99,12.66,12.72,378700.0],["2015-05-12",12.65,12.74,12.45,12.68,325600.0],["2015-05-13",12.71,12.83,12.41,12.53,313500.0],["2015-05-14",12.61,12.92,12.35,12.8,331000.0],["2015-05-15",12.74,12.8,12.52,12.71,341300.0],["2015-05-18",12.69,12.83,12.38,12.79,475200.0],["2015-05-19",12.96,13.35,12.89,13.27,1043100.0],["2015-05-20",13.25,13.29,12.84,12.95,237000.0],["2015-05-21",12.91,13.16,12.87,12.93,168700.0],["2015-05-22",12.93,12.97,12.55,12.6,303500.0],["2015-05-26",12.57,12.67,12.3,12.44,318900.0],["2015-05-27",12.49,12.74,12.29,12.59,367400.0],["2015-05-28",12.49,12.68,12.15,12.39,355900.0],["2015-05-29",12.35,12.55,12.16,12.28,234700.0],["2015-06-01",12.37,12.5,11.92,12.25,315800.0],["2015-06-02",12.19,12.5,12.06,12.4,255400.0],["2015-06-03",12.5,12.8,12.44,12.67,313300.0],["2015-06-04",12.58,12.72,12.2,12.23,151900.0],["2015-06-05",12.23,12.55,12.05,12.35,353400.0],["2015-06-08",12.35,12.59,12.3,12.4,244800.0],["2015-06-09",12.34,12.47,12.11,12.18,270800.0],["2015-06-10",12.26,12.56,12.26,12.55,274500.0],["2015-06-11",12.52,12.61,12.21,12.54,624300.0],["2015-06-12",12.5,12.57,12.25,12.35,320200.0],["2015-06-15",12.59,13.24,12.4,13.08,1093400.0],["2015-06-16",13.05,13.29,12.93,13.28,531700.0],["2015-06-17",13.31,13.64,13.04,13.25,433200.0],["2015-06-18",13.34,13.52,13.27,13.31,577300.0],["2015-06-19",13.36,13.77,13.28,13.69,3276500.0],["2015-06-22",13.83,13.84,13.47,13.58,441400.0],["2015-06-23",13.62,13.88,13.5,13.85,471800.0],["2015-06-24",13.86,14.24,13.45,13.6,641500.0],["2015-06-25",13.6,13.83,13.45,13.62,319700.0],["2015-06-26",13.63,13.74,13.37,13.39,699200.0],["2015-06-29",13.29,13.33,12.71,12.78,491100.0],["2015-06-30",12.83,12.95,12.65,12.84,1024000.0],["2015-07-01",13.04,13.19,12.63,12.85,278800.0],["2015-07-02",12.86,13.0,12.56,12.67,227000.0],["2015-07-06",12.58,12.89,12.51,12.69,251300.0],["2015-07-07",12.68,12.68,12.12,12.59,393200.0],["2015-07-08",12.48,12.48,11.98,12.05,266800.0],["2015-07-09",12.29,12.49,12.19,12.2,374600.0],["2015-07-10",12.3,12.71,12.28,12.69,186200.0],["2015-07-13",12.9,12.9,12.5,12.68,295900.0],["2015-07-14",12.65,12.85,12.57,12.62,204200.0],["2015-07-15",12.66,12.66,12.13,12.23,362400.0],["2015-07-16",12.25,12.5,12.22,12.43,494100.0],["2015-07-17",12.45,12.74,12.41,12.71,470100.0],["2015-07-20",12.79,13.1,12.55,13.02,376500.0],["2015-07-21",13.07,13.42,12.98,13.39,785100.0],["2015-07-22",13.32,13.9,13.19,13.85,1604200.0],["2015-07-23",13.8,14.09,13.74,13.95,1891300.0],["2015-07-24",14.5,14.5,13.39,13.39,1614800.0],["2015-07-27",13.04,13.45,12.39,13.21,1140700.0],["2015-07-28",12.99,13.62,12.64,12.9,1632900.0],["2015-07-29",13.37,13.86,13.29,13.8,8712400.0],["2015-07-30",14.01,14.77,13.66,14.75,3789300.0],["2015-07-31",14.84,15.2,14.7,15.04,2204600.0],["2015-08-03",15.1,15.39,14.87,15.28,2452000.0],["2015-08-04",15.22,15.47,14.7,14.79,1847100.0],["2015-08-05",14.62,14.91,14.2,14.34,1250000.0],["2015-08-06",14.3,14.66,14.12,14.26,1279200.0],["2015-08-07",14.16,14.34,13.91,14.23,1838200.0],["2015-08-10",14.26,14.62,14.19,14.54,1016500.0],["2015-08-11",14.46,14.84,14.44,14.48,1127500.0],["2015-08-12",14.52,14.57,13.81,14.18,964900.0],["2015-08-13",14.26,14.84,14.22,14.64,895500.0],["2015-08-14",14.51,14.51,14.02,14.27,792700.0],["2015-08-17",14.16,14.5,14.0,14.37,592400.0],["2015-08-18",14.41,15.09,14.1,14.93,1397900.0],["2015-08-19",14.9,15.5,14.61,15.35,1893300.0],["2015-08-20",15.25,15.47,14.81,14.9,1484400.0],["2015-08-21",14.72,15.19,14.59,14.92,1414000.0],["2015-08-24",13.92,14.92,12.9,14.02,1699500.0],["2015-08-25",14.51,14.79,13.51,13.52,1222600.0],["2015-08-26",13.85,13.98,13.23,13.83,1145900.0],["2015-08-27",14.06,14.43,13.72,14.36,1359600.0],["2015-08-28",14.23,14.75,14.14,14.48,790900.0],["2015-08-31",14.48,14.94,14.29,14.81,1280400.0],["2015-09-01",14.47,14.62,14.19,14.39,1007600.0],["2015-09-02",14.62,15.46,14.4,15.45,1787200.0],["2015-09-03",15.4,15.69,15.18,15.33,1692100.0],["2015-09-04",15.06,15.5,14.89,15.32,1395600.0],["2015-09-08",15.81,16.0,15.53,15.73,1364300.0],["2015-09-09",15.94,16.43,15.8,16.04,2352000.0],["2015-09-10",15.74,16.45,15.66,16.23,1763800.0],["2015-09-11",16.11,16.44,16.04,16.2,1284900.0],["2015-09-14",16.32,16.69,16.23,16.44,1040400.0],["2015-09-15",16.49,16.64,16.23,16.26,754600.0],["2015-09-16",16.2,16.47,15.98,16.36,1580200.0],["2015-09-17",16.4,16.45,15.6,15.78,2246100.0],["2015-09-18",15.11,15.88,15.01,15.35,2611700.0],["2015-09-21",15.55,15.85,15.15,15.31,1335700.0],["2015-09-22",15.16,15.41,14.82,14.91,1009300.0],["2015-09-23",14.95,15.06,14.76,14.96,598000.0],["2015-09-24",14.87,14.87,14.18,14.49,1660400.0],["2015-09-25",14.65,14.75,13.82,13.93,1047800.0],["2015-09-28",13.88,13.9,13.13,13.21,1555800.0],["2015-09-29",13.23,13.52,12.34,12.49,2449800.0],["2015-09-30",12.59,12.85,12.51,12.68,2639700.0],["2015-10-01",12.75,13.19,12.5,13.15,1490000.0],["2015-10-02",12.9,13.22,12.56,13.17,1055400.0],["2015-10-05",13.24,13.95,13.24,13.66,1058400.0],["2015-10-06",13.66,13.99,13.49,13.71,1093800.0],["2015-10-07",13.74,14.44,13.68,14.41,1284100.0],["2015-10-08",14.09,14.72,14.05,14.55,1581200.0],["2015-10-09",14.54,14.77,14.13,14.32,732500.0],["2015-10-12",14.28,14.31,13.8,13.86,479700.0],["2015-10-13",13.78,14.18,13.35,13.38,905500.0],["2015-10-14",13.37,13.37,12.51,12.79,1780800.0],["2015-10-15",12.9,13.23,12.71,13.21,884800.0],["2015-10-16",13.16,13.43,13.02,13.25,1012900.0],["2015-10-19",13.2,13.33,13.07,13.22,500300.0],["2015-10-20",13.17,13.34,12.51,12.7,1407100.0],["2015-10-21",12.83,12.88,12.39,12.49,901700.0],["2015-10-22",12.53,12.87,12.05,12.85,1079500.0],["2015-10-23",12.93,13.36,12.6,12.69,660000.0],["2015-10-26",12.89,12.93,12.24,12.31,732400.0],["2015-10-27",12.25,12.47,11.58,11.76,1545900.0],["2015-10-28",11.81,12.36,11.67,12.22,695300.0],["2015-10-29",12.19,12.22,11.56,11.75,986800.0],["2015-10-30",11.67,11.94,11.59,11.82,1346700.0],["2015-11-02",11.8,12.07,11.69,11.96,787700.0],["2015-11-03",11.89,12.27,11.73,12.17,928200.0],["2015-11-04",12.16,12.81,12.1,12.37,1106500.0],["2015-11-05",12.36,12.54,12.18,12.31,812800.0],["2015-11-06",14.21,15.72,13.83,15.25,4610500.0],["2015-11-09",15.4,15.5,14.2,14.66,3420700.0],["2015-11-10",14.58,14.71,13.99,14.44,2081300.0],["2015-11-11",14.53,14.53,14.01,14.37,1083200.0],["2015-11-12",14.18,14.37,13.83,13.88,939500.0],["2015-11-13",13.82,13.91,13.58,13.65,1049700.0],["2015-11-16",13.6,13.75,13.26,13.67,880700.0],["2015-11-17",13.74,13.8,12.9,12.98,1513200.0],["2015-11-18",13.04,13.15,12.71,13.01,866600.0],["2015-11-19",12.95,13.95,12.6,13.56,2699700.0],["2015-11-20",13.0,13.35,12.95,13.21,4588300.0],["2015-11-23",13.24,13.72,13.24,13.69,4264500.0],["2015-11-24",13.73,13.94,13.35,13.48,1275800.0],["2015-11-25",13.45,13.85,13.42,13.82,1077800.0],["2015-11-27",13.86,14.14,13.74,13.91,891200.0],["2015-11-30",14.03,14.08,13.33,13.46,1620600.0],["2015-12-01",13.62,13.62,13.09,13.42,1735400.0],["2015-12-02",13.35,13.66,13.26,13.5,1131600.0],["2015-12-03",13.5,13.58,12.92,13.02,2001300.0],["2015-12-04",13.05,13.47,13.02,13.37,1169900.0],["2015-12-07",13.33,13.44,12.52,12.87,2413300.0],["2015-12-08",12.93,13.07,12.64,12.94,1261300.0],["2015-12-09",12.83,12.99,12.11,12.16,1583400.0],["2015-12-10",12.18,12.27,11.94,12.07,1599100.0],["2015-12-11",11.83,12.12,11.74,11.82,1289700.0],["2015-12-14",11.77,11.77,10.14,10.57,5348000.0],["2015-12-15",10.05,11.03,10.02,10.96,2701600.0],["2015-12-16",11.09,11.51,11.03,11.41,1449200.0],["2015-12-17",11.4,11.74,10.79,10.92,1620100.0],["2015-12-18",10.91,11.28,10.75,10.82,1871000.0],["2015-12-21",10.86,10.91,10.45,10.78,1110900.0],["2015-12-22",10.78,10.86,10.5,10.7,803900.0],["2015-12-23",10.75,11.16,10.75,11.01,899300.0],["2015-12-24",10.98,11.09,10.25,10.92,307000.0],["2015-12-28",10.84,10.9,10.46,10.6,683600.0],["2015-12-29",10.71,10.8,10.46,10.76,1019100.0],["2015-12-30",10.7,10.98,10.67,10.69,733300.0],["2015-12-31",10.5,11.26,10.5,11.08,1405300.0],["2016-01-04",10.83,11.14,10.51,11.09,1859100.0],["2016-01-05",11.16,11.26,10.78,11.18,1395000.0],["2016-01-06",11.01,11.15,10.15,10.42,2280600.0],["2016-01-07",10.03,10.25,9.59,9.65,2409700.0],["2016-01-08",9.71,9.81,9.41,9.47,1665900.0],["2016-01-11",9.49,9.51,8.95,9.16,1840800.0],["2016-01-12",9.29,9.36,8.73,9.03,2357700.0],["2016-01-13",9.04,9.13,8.49,8.52,1573000.0],["2016-01-14",8.55,8.74,8.23,8.6,1519000.0],["2016-01-15",8.33,8.38,7.9,8.17,1472300.0],["2016-01-19",8.3,8.32,7.57,7.63,2166900.0],["2016-01-20",7.44,7.79,7.02,7.63,3064300.0],["2016-01-21",7.66,8.31,7.65,7.82,1863200.0],["2016-01-22",8.02,8.51,8.02,8.28,1630100.0],["2016-01-25",8.15,8.17,7.74,7.8,1457800.0],["2016-01-26",7.8,8.07,7.47,8.04,1266200.0],["2016-01-27",8.01,8.06,7.5,7.58,1248600.0],["2016-01-28",7.78,7.84,7.32,7.6,1363700.0],["2016-01-29",7.7,8.05,7.7,8.03,1186500.0],["2016-02-01",7.97,8.21,7.86,8.15,1173900.0],["2016-02-02",7.99,8.04,7.63,7.75,1396100.0],["2016-02-03",8.03,8.13,7.56,7.8,1895200.0],["2016-02-04",7.8,8.32,7.72,8.22,1172200.0],["2016-02-05",8.13,8.38,7.6,7.63,1904600.0],["2016-02-08",7.48,7.57,7.04,7.25,2518400.0],["2016-02-09",7.17,7.24,6.67,6.76,2448700.0],["2016-02-10",6.98,7.24,6.75,6.94,1566900.0],["2016-02-11",6.81,7.13,6.5,6.59,1590900.0],["2016-02-12",6.69,6.92,6.54,6.64,1130900.0],["2016-02-16",6.78,7.0,6.64,6.98,1366600.0],["2016-02-17",7.0,7.25,7.0,7.03,1867100.0],["2016-02-18",7.05,7.31,6.78,6.91,1309800.0],["2016-02-19",6.86,6.93,6.72,6.76,1427600.0],["2016-02-22",6.89,7.55,6.89,7.39,1803800.0],["2016-02-23",7.36,7.4,7.09,7.2,1111900.0],["2016-02-24",7.04,7.36,7.01,7.35,913100.0],["2016-02-25",7.37,7.49,7.2,7.37,728900.0],["2016-02-26",7.45,7.92,7.41,7.9,1184400.0],["2016-02-29",8.0,8.38,7.9,7.93,1987900.0],["2016-03-01",7.97,8.51,7.97,8.49,2646900.0],["2016-03-02",8.55,8.68,8.3,8.63,1810000.0],["2016-03-03",8.64,8.7,8.29,8.65,1502400.0],["2016-03-04",9.02,10.2,8.84,9.79,4879200.0],["2016-03-07",9.65,10.04,9.65,10.0,2219600.0],["2016-03-08",9.91,10.04,9.63,9.74,1586000.0],["2016-03-09",9.78,9.91,9.27,9.43,1070100.0],["2016-03-10",9.51,9.59,9.07,9.26,774200.0],["2016-03-11",9.38,9.71,9.05,9.69,697500.0],["2016-03-14",9.66,10.01,9.59,9.99,1162700.0],["2016-03-15",9.9,10.01,9.29,9.35,780800.0],["2016-03-16",9.31,9.75,9.26,9.71,1388500.0],["2016-03-17",9.62,10.06,9.59,10.01,638600.0],["2016-03-18",10.08,10.38,9.99,10.11,2111800.0],["2016-03-21",10.08,10.26,9.86,9.9,663000.0],["2016-03-22",9.84,10.19,9.76,10.11,673900.0],["2016-03-23",10.09,10.45,10.09,10.22,2053100.0],["2016-03-24",10.12,10.24,9.96,10.14,561200.0],["2016-03-28",10.16,10.37,9.92,10.29,748900.0],["2016-03-29",10.24,10.87,10.18,10.67,1595200.0],["2016-03-30",10.79,10.85,10.5,10.64,1121800.0],["2016-03-31",10.65,11.34,10.61,11.27,1733800.0],["2016-04-01",11.07,11.5,10.96,11.41,1110700.0],["2016-04-04",11.41,11.51,11.03,11.08,963700.0],["2016-04-05",10.92,11.33,10.76,11.28,832800.0],["2016-04-06",11.33,11.8,11.23,11.73,1063400.0],["2016-04-07",11.58,11.84,11.36,11.55,1108700.0],["2016-04-08",11.72,11.89,11.34,11.66,692200.0],["2016-04-11",11.76,12.19,11.66,11.86,1074100.0],["2016-04-12",11.89,12.04,11.63,11.71,847800.0],["2016-04-13",11.84,12.07,11.71,11.98,862000.0],["2016-04-14",11.97,12.01,11.76,11.89,882100.0],["2016-04-15",11.9,12.19,11.8,12.03,949400.0],["2016-04-18",11.99,12.32,11.85,12.1,535900.0],["2016-04-19",12.12,12.17,11.91,12.02,648200.0],["2016-04-20",11.94,12.5,11.94,12.2,845600.0],["2016-04-21",12.3,12.77,12.28,12.3,886500.0],["2016-04-22",12.35,12.57,12.34,12.4,1061500.0],["2016-04-25",12.38,12.59,12.09,12.21,499800.0],["2016-04-26",12.23,12.28,11.94,12.14,917600.0],["2016-04-27",12.09,12.17,11.97,12.03,900100.0],["2016-04-28",11.92,12.02,11.34,11.4,940000.0],["2016-04-29",11.38,11.39,10.82,11.09,1548800.0],["2016-05-02",11.15,11.46,10.94,11.44,981600.0],["2016-05-03",11.32,11.36,10.91,10.98,1646800.0],["2016-05-04",10.9,11.33,10.83,11.13,1119700.0],["2016-05-05",11.17,11.53,11.08,11.29,1713500.0],["2016-05-06",11.48,11.61,10.17,10.86,3084300.0],["2016-05-09",10.86,11.44,10.86,11.12,1869600.0],["2016-05-10",11.16,11.39,11.05,11.36,1407600.0],["2016-05-11",11.3,11.83,11.17,11.53,1415600.0],["2016-05-12",11.6,11.75,11.39,11.5,1135800.0],["2016-05-13",11.41,11.62,11.21,11.24,1925100.0],["2016-05-16",11.34,11.38,11.05,11.06,1968500.0],["2016-05-17",11.09,11.44,10.64,11.17,1557200.0],["2016-05-18",11.12,11.33,10.82,10.93,1640600.0],["2016-05-19",10.66,11.49,10.64,11.44,9465900.0],["2016-05-20",11.53,11.73,11.16,11.64,1569500.0],["2016-05-23",11.54,11.99,11.44,11.76,1807500.0],["2016-05-24",11.84,12.03,11.65,11.95,1398000.0],["2016-05-25",12.03,12.26,11.8,11.88,2041500.0],["2016-05-26",11.91,12.02,11.47,11.64,2515700.0],["2016-05-27",11.66,11.9,11.59,11.78,2201200.0],["2016-05-31",11.89,12.02,11.62,11.76,1200900.0],["2016-06-01",11.99,12.18,11.74,12.07,2299100.0],["2016-06-02",11.96,12.31,11.94,12.29,1877300.0],["2016-06-03",12.31,12.33,11.85,11.88,1370300.0],["2016-06-06",11.89,12.0,11.72,11.96,1063000.0],["2016-06-07",11.96,12.2,11.84,12.14,1141400.0],["2016-06-08",12.18,12.34,12.09,12.3,1224600.0],["2016-06-09",12.22,12.31,12.06,12.11,802600.0],["2016-06-10",11.89,12.03,11.69,11.74,1013700.0],["2016-06-13",11.61,11.75,11.29,11.33,1300700.0],["2016-06-14",11.29,11.37,10.98,11.04,1375300.0],["2016-06-15",11.05,11.2,10.89,11.0,1897400.0],["2016-06-16",11.13,11.13,10.66,10.87,1014200.0],["2016-06-17",10.93,11.17,10.8,11.07,2145400.0],["2016-06-20",11.2,11.58,11.04,11.41,1149800.0],["2016-06-21",11.42,11.64,11.07,11.32,1065400.0],["2016-06-22",11.32,11.33,10.93,11.02,976400.0],["2016-06-23",11.19,11.72,11.07,11.72,947600.0],["2016-06-24",10.99,11.29,10.75,10.93,4715800.0],["2016-06-27",10.74,10.9,10.15,10.19,2291000.0],["2016-06-28",10.34,10.99,10.34,10.68,1219500.0],["2016-06-29",10.92,11.16,10.71,11.03,1139000.0],["2016-06-30",10.78,11.26,10.78,11.25,816900.0],["2016-07-01",11.28,11.78,10.99,11.56,601800.0],["2016-07-05",11.5,11.77,11.01,11.26,1327500.0],["2016-07-06",11.18,11.64,11.11,11.62,1447800.0],["2016-07-07",11.65,11.9,11.61,11.82,1073300.0],["2016-07-08",11.96,12.45,11.72,12.34,1660700.0],["2016-07-11",12.48,12.86,12.48,12.75,1289700.0],["2016-07-12",12.88,13.02,12.63,12.81,1276900.0],["2016-07-13",12.88,12.95,12.63,12.63,772500.0],["2016-07-14",12.86,12.86,12.54,12.67,744400.0],["2016-07-15",12.76,12.84,12.51,12.82,749800.0],["2016-07-18",12.81,13.24,12.66,13.09,1042400.0],["2016-07-19",13.1,13.1,12.82,12.88,648200.0],["2016-07-20",12.94,13.09,12.78,12.95,586200.0],["2016-07-21",12.98,13.04,12.73,12.82,679300.0],["2016-07-22",12.81,13.0,12.63,12.9,494000.0],["2016-07-25",12.92,13.22,12.92,12.98,741300.0],["2016-07-26",13.03,13.16,12.93,13.09,769900.0],["2016-07-27",13.15,13.38,12.87,13.09,1218400.0],["2016-07-28",13.1,13.35,13.02,13.1,1868600.0],["2016-07-29",13.12,13.16,12.73,12.89,1793200.0],["2016-08-01",12.96,13.33,12.66,12.98,1757600.0],["2016-08-02",12.95,13.15,12.78,12.83,1144900.0],["2016-08-03",12.86,13.17,12.75,13.11,892000.0],["2016-08-04",13.13,13.24,12.77,13.11,1102200.0],["2016-08-05",12.0,12.99,12.0,12.56,2305800.0],["2016-08-08",12.44,12.85,12.43,12.44,1007100.0],["2016-08-09",12.44,12.52,12.03,12.4,1175800.0],["2016-08-10",12.45,12.84,12.07,12.42,990700.0],["2016-08-11",12.47,12.66,12.31,12.45,899000.0],["2016-08-12",12.44,12.57,12.11,12.29,1728700.0],["2016-08-15",12.4,12.57,12.17,12.45,719600.0],["2016-08-16",12.43,12.59,12.25,12.54,1131900.0],["2016-08-17",12.6,12.65,12.36,12.56,1712600.0],["2016-08-18",12.56,12.74,12.3,12.64,902600.0],["2016-08-19",12.63,12.72,12.55,12.62,1024000.0],["2016-08-22",12.51,12.75,12.25,12.68,1101000.0],["2016-08-23",12.75,13.24,12.71,13.09,1243200.0],["2016-08-24",13.11,13.12,12.82,12.88,746200.0],["2016-08-25",12.85,12.98,12.8,12.96,868400.0],["2016-08-26",13.01,13.32,12.78,13.01,1317700.0],["2016-08-29",13.1,13.76,13.1,13.6,1474600.0],["2016-08-30",13.65,14.03,13.58,14.03,1177500.0],["2016-08-31",14.07,14.09,13.55,13.74,1177300.0],["2016-09-01",13.77,13.78,13.25,13.53,773000.0],["2016-09-02",13.55,13.69,13.24,13.42,788500.0],["2016-09-06",13.64,13.78,13.2,13.33,856300.0],["2016-09-07",13.48,13.79,13.33,13.62,1382300.0],["2016-09-08",13.61,13.76,13.48,13.61,812900.0],["2016-09-09",13.43,13.43,12.52,12.62,1749400.0],["2016-09-12",12.49,12.67,12.4,12.67,1221800.0],["2016-09-13",12.58,12.62,12.2,12.31,1080700.0],["2016-09-14",12.36,12.52,12.08,12.26,833900.0],["2016-09-15",12.47,12.47,12.19,12.24,472200.0],["2016-09-16",12.2,12.22,11.77,11.85,1240800.0],["2016-09-19",11.98,12.38,11.91,12.02,705700.0],["2016-09-20",12.14,12.19,11.39,11.51,1634600.0],["2016-09-21",11.54,11.74,11.34,11.71,1533700.0],["2016-09-22",11.78,12.07,11.59,11.81,1311600.0],["2016-09-23",11.81,12.01,11.62,11.76,932500.0],["2016-09-26",11.63,11.87,11.61,11.67,438200.0],["2016-09-27",11.7,11.73,11.47,11.73,796900.0],["2016-09-28",11.73,11.82,11.47,11.73,1131500.0],["2016-09-29",11.72,11.72,11.31,11.4,692200.0],["2016-09-30",11.54,11.65,11.25,11.51,1205400.0],["2016-10-03",11.45,11.58,11.3,11.4,793200.0],["2016-10-04",11.39,11.56,11.23,11.35,375900.0],["2016-10-05",11.38,11.52,11.26,11.32,829500.0],["2016-10-06",11.27,11.84,11.25,11.76,1061800.0],["2016-10-07",11.61,11.65,11.19,11.21,758900.0],["2016-10-10",11.35,11.58,11.31,11.46,413500.0],["2016-10-11",11.4,11.55,11.03,11.18,567200.0],["2016-10-12",11.15,11.29,11.03,11.12,412500.0],["2016-10-13",11.02,11.28,11.02,11.12,794300.0],["2016-10-14",11.19,11.42,10.86,10.87,718700.0],["2016-10-17",10.79,10.85,10.45,10.62,1360600.0],["2016-10-18",10.75,10.83,10.27,10.28,1949000.0],["2016-10-19",10.33,10.54,10.21,10.43,2001500.0],["2016-10-20",10.38,10.51,10.29,10.42,1499500.0],["2016-10-21",10.3,10.4,10.2,10.38,883200.0],["2016-10-24",10.48,10.66,10.37,10.4,748900.0],["2016-10-25",10.35,10.35,9.73,9.73,2111300.0],["2016-10-26",9.64,9.77,9.6,9.71,1370500.0],["2016-10-27",9.76,9.87,9.61,9.73,1137200.0],["2016-10-28",9.71,9.82,9.51,9.57,1535000.0],["2016-10-31",9.59,10.0,9.5,9.67,463100.0],["2016-11-01",9.72,9.89,9.59,9.71,1243400.0],["2016-11-02",9.71,9.75,9.42,9.43,1106900.0],["2016-11-03",9.48,9.52,9.12,9.39,3473300.0],["2016-11-04",9.29,10.13,9.04,9.14,2075300.0],["2016-11-07",9.35,9.72,9.26,9.54,2041600.0],["2016-11-08",9.51,9.62,9.38,9.46,1484500.0],["2016-11-09",9.39,9.62,9.14,9.46,2480100.0],["2016-11-10",9.62,10.2,9.47,10.1,2679900.0],["2016-11-11",10.08,10.41,10.07,10.35,1525100.0],["2016-11-14",10.48,10.7,10.29,10.39,1294400.0],["2016-11-15",10.35,10.72,10.13,10.66,1504700.0],["2016-11-16",10.57,10.78,10.45,10.75,1223700.0],["2016-11-17",10.84,11.29,10.34,11.1,1752600.0],["2016-11-18",11.16,11.41,11.04,11.19,1140300.0],["2016-11-21",11.28,11.5,11.15,11.32,1170800.0],["2016-11-22",11.55,11.86,11.34,11.42,1914400.0],["2016-11-23",11.47,11.78,11.45,11.61,1480100.0],["2016-11-25",11.64,11.84,11.57,11.83,323600.0],["2016-11-28",11.84,11.89,11.09,11.14,1252800.0],["2016-11-29",11.1,11.2,10.88,11.04,1104900.0],["2016-11-30",11.17,11.37,10.87,11.06,980200.0],["2016-12-01",11.09,11.1,10.75,10.83,1032100.0],["2016-12-02",10.82,10.82,10.55,10.57,1708200.0],["2016-12-05",10.61,11.13,10.51,11.1,1322800.0],["2016-12-06",11.12,11.42,11.0,11.38,1250000.0],["2016-12-07",11.4,11.78,11.24,11.67,1933300.0],["2016-12-08",11.71,12.22,11.68,12.04,1517900.0],["2016-12-09",12.06,12.28,11.91,12.08,1392500.0],["2016-12-12",12.08,12.24,11.82,12.07,1056600.0],["2016-12-13",12.13,12.21,11.91,11.94,1315100.0],["2016-12-14",11.89,11.96,11.33,11.34,992400.0],["2016-12-15",11.41,11.7,11.15,11.37,1803000.0],["2016-12-16",11.42,11.63,11.36,11.55,1679200.0],["2016-12-19",11.5,11.65,11.35,11.39,829700.0],["2016-12-20",11.48,11.76,11.36,11.58,1434600.0],["2016-12-21",11.55,11.65,11.49,11.58,646600.0],["2016-12-22",11.6,11.61,11.29,11.31,451800.0],["2016-12-23",11.35,11.4,11.22,11.33,499000.0],["2016-12-27",11.37,11.57,11.3,11.35,449400.0],["2016-12-28",11.41,11.41,11.07,11.12,767700.0],["2016-12-29",11.11,11.27,11.03,11.12,523800.0],["2016-12-30",11.14,11.15,10.91,10.97,793500.0],["2017-01-03",11.22,11.65,11.07,11.64,1088300.0],["2017-01-04",11.75,12.08,11.59,12.02,978500.0],["2017-01-05",11.97,12.05,11.7,11.76,784400.0],["2017-01-06",11.65,11.7,11.33,11.37,1275900.0],["2017-01-09",11.3,11.45,11.07,11.26,726700.0],["2017-01-10",11.32,11.54,11.22,11.53,665500.0],["2017-01-11",11.51,11.6,11.3,11.53,658200.0],["2017-01-12",11.51,11.51,11.12,11.36,502600.0],["2017-01-13",11.36,11.8,11.31,11.69,741700.0],["2017-01-17",11.61,11.61,11.27,11.34,545400.0],["2017-01-18",11.38,11.45,11.17,11.29,535400.0],["2017-01-19",11.26,11.43,10.98,11.01,540800.0],["2017-01-20",11.05,11.15,10.86,10.92,429800.0],["2017-01-23",10.84,10.97,10.67,10.79,876700.0],["2017-01-24",10.99,11.6,10.89,11.43,2392000.0],["2017-01-25",11.8,11.96,11.62,11.89,1167300.0],["2017-01-26",11.93,12.13,11.61,11.61,860800.0],["2017-01-27",11.57,11.61,11.25,11.38,554300.0],["2017-01-30",11.25,11.26,10.8,10.86,1160800.0],["2017-01-31",10.77,10.84,10.57,10.76,1110900.0],["2017-02-01",10.92,11.0,10.69,10.81,467600.0],["2017-02-02",10.75,11.1,10.66,11.0,899400.0],["2017-02-03",11.14,11.35,11.03,11.32,867200.0],["2017-02-06",11.26,11.66,11.14,11.65,1695800.0],["2017-02-07",11.65,11.82,11.42,11.59,1192700.0],["2017-02-08",11.73,11.8,11.43,11.79,1014200.0],["2017-02-09",11.82,12.37,11.78,12.28,1276400.0],["2017-02-10",12.3,12.49,12.19,12.38,809100.0],["2017-02-13",12.5,12.65,12.31,12.4,726900.0],["2017-02-14",12.37,12.59,12.23,12.52,789000.0],["2017-02-15",12.47,12.75,12.38,12.68,1100600.0],["2017-02-16",12.68,12.84,12.44,12.61,704200.0],["2017-02-17",12.59,12.59,12.35,12.51,467300.0],["2017-02-21",12.55,12.7,12.42,12.48,802700.0],["2017-02-22",12.42,12.63,12.34,12.43,607700.0],["2017-02-23",12.52,12.52,12.12,12.41,652900.0],["2017-02-24",12.18,12.38,12.18,12.24,678700.0],["2017-02-27",12.27,12.86,12.14,12.82,1249300.0],["2017-02-28",12.75,13.08,12.72,12.94,2651600.0],["2017-03-01",13.99,15.0,13.96,14.54,4803000.0],["2017-03-02",14.84,15.71,14.73,15.15,6474600.0],["2017-03-03",14.86,15.22,14.38,15.15,9594000.0],["2017-03-06",15.21,15.52,14.93,15.04,2860800.0],["2017-03-07",15.04,15.18,14.48,14.54,2507000.0],["2017-03-08",14.63,15.14,14.54,14.91,2486700.0],["2017-03-09",14.82,15.06,14.61,14.85,1797500.0],["2017-03-10",15.12,15.28,14.89,15.27,2848500.0],["2017-03-13",15.22,15.41,15.13,15.35,1879900.0],["2017-03-14",15.2,15.36,15.06,15.12,1527400.0],["2017-03-15",15.29,15.59,15.19,15.43,2090900.0],["2017-03-16",15.54,15.8,15.49,15.75,2141600.0],["2017-03-17",15.75,15.85,15.41,15.63,1897000.0],["2017-03-20",15.56,15.75,14.89,15.04,1641400.0],["2017-03-21",15.12,15.2,14.45,14.47,1814900.0],["2017-03-22",14.33,14.64,14.15,14.4,1229000.0],["2017-03-23",14.4,14.78,14.16,14.51,821400.0],["2017-03-24",14.57,14.7,14.28,14.44,613100.0],["2017-03-27",14.25,14.53,14.04,14.47,769200.0],["2017-03-28",14.54,14.76,14.43,14.65,865500.0],["2017-03-29",14.57,14.87,14.55,14.86,860300.0],["2017-03-30",14.84,14.97,14.69,14.84,845200.0],["2017-03-31",14.81,15.17,14.57,14.9,1245500.0],["2017-04-03",14.95,15.03,14.43,14.64,877500.0],["2017-04-04",14.65,14.94,14.6,14.88,1265100.0],["2017-04-05",15.07,15.15,14.77,14.86,1285100.0],["2017-04-06",14.86,15.11,14.81,15.08,965100.0],["2017-04-07",15.03,15.19,14.88,15.09,1035400.0],["2017-04-10",15.11,15.44,15.03,15.23,992500.0],["2017-04-11",15.19,15.43,15.1,15.37,792300.0],["2017-04-12",15.34,15.37,14.95,15.07,741500.0],["2017-04-13",15.04,15.16,14.59,14.78,744800.0],["2017-04-17",14.84,14.96,14.63,14.84,763400.0],["2017-04-18",14.73,15.06,14.65,14.93,771700.0],["2017-04-19",15.03,15.25,14.96,14.99,814500.0],["2017-04-20",15.1,15.44,15.03,15.31,903000.0],["2017-04-21",15.3,15.44,15.12,15.39,760600.0],["2017-04-24",15.77,16.09,15.64,15.83,1171600.0],["2017-04-25",16.01,16.16,15.89,16.1,1768200.0],["2017-04-26",16.13,16.22,15.96,16.0,1148800.0],["2017-04-27",16.01,16.17,15.86,16.05,906300.0],["2017-04-28",16.09,16.15,15.87,16.01,1177600.0],["2017-05-01",16.01,16.23,15.93,16.21,1205600.0],["2017-05-02",16.3,16.5,16.09,16.39,1658000.0],["2017-05-03",16.27,16.4,15.83,15.91,1380700.0],["2017-05-04",15.92,16.1,15.8,16.05,759800.0],["2017-05-05",16.07,16.08,15.86,16.01,798800.0],["2017-05-08",15.97,16.04,15.29,15.5,1779700.0],["2017-05-09",15.89,16.23,14.75,15.34,4148200.0],["2017-05-10",15.32,15.35,14.75,14.89,2654700.0],["2017-05-11",14.76,14.89,14.49,14.81,1741800.0],["2017-05-12",14.68,14.8,14.21,14.24,1671500.0],["2017-05-15",14.25,14.48,14.19,14.47,1720500.0],["2017-05-16",14.56,14.71,14.31,14.67,1556700.0],["2017-05-17",14.27,14.54,13.95,14.02,1715500.0],["2017-05-18",13.98,14.1,13.81,13.93,1188300.0],["2017-05-19",14.03,14.41,13.95,14.22,1114900.0],["2017-05-22",14.3,14.36,14.05,14.16,818700.0],["2017-05-23",14.25,14.26,13.88,13.94,1146100.0],["2017-05-24",13.93,13.99,13.7,13.77,745900.0],["2017-05-25",13.85,13.97,13.71,13.81,895000.0],["2017-05-26",13.77,13.9,13.57,13.89,1001800.0],["2017-05-30",13.83,13.83,13.37,13.52,1001300.0],["2017-05-31",13.47,13.68,13.33,13.66,1480300.0],["2017-06-01",13.73,14.03,13.6,13.95,1281000.0],["2017-06-02",13.97,14.48,13.95,14.42,849200.0],["2017-06-05",14.4,14.4,14.03,14.05,743400.0],["2017-06-06",13.89,14.12,13.8,13.96,735000.0],["2017-06-07",13.97,14.25,13.89,14.23,1410900.0],["2017-06-08",14.22,15.07,14.14,14.9,1391000.0],["2017-06-09",14.88,15.04,14.53,14.79,1359300.0],["2017-06-12",14.8,15.03,14.79,14.89,842400.0],["2017-06-13",14.94,15.36,14.92,15.31,1064100.0],["2017-06-14",15.37,15.62,15.22,15.57,963800.0],["2017-06-15",15.37,15.63,15.18,15.36,739800.0],["2017-06-16",15.24,15.35,15.07,15.31,1134200.0],["2017-06-19",15.41,15.57,15.13,15.33,1167800.0],["2017-06-20",15.3,15.36,14.99,15.04,675700.0],["2017-06-21",15.1,15.1,14.66,14.7,608700.0],["2017-06-22",14.73,14.94,14.62,14.8,1193100.0],["2017-06-23",14.81,15.13,14.63,15.1,1858300.0],["2017-06-26",15.13,15.25,14.85,14.95,670400.0],["2017-06-27",14.89,15.15,14.81,14.85,753400.0],["2017-06-28",14.96,15.55,14.89,15.43,588500.0],["2017-06-29",15.43,15.55,14.88,15.01,832200.0],["2017-06-30",15.08,15.43,15.0,15.32,587700.0],["2017-07-03",15.3,15.43,15.18,15.34,273500.0],["2017-07-05",15.24,15.51,15.07,15.43,528200.0],["2017-07-06",15.25,15.33,15.0,15.13,893000.0],["2017-07-07",15.16,15.63,15.16,15.59,661100.0],["2017-07-10",15.6,15.7,15.35,15.61,584900.0],["2017-07-11",15.53,15.94,15.53,15.69,589200.0],["2017-07-12",15.75,16.1,15.58,15.82,518700.0],["2017-07-13",15.75,15.88,15.64,15.85,401000.0],["2017-07-14",15.82,16.07,15.72,15.93,356900.0],["2017-07-17",15.87,16.06,15.62,16.02,450800.0],["2017-07-18",15.91,16.06,15.73,15.83,313500.0],["2017-07-19",15.83,16.13,15.8,15.98,361400.0],["2017-07-20",15.95,16.1,15.81,16.05,420400.0],["2017-07-21",16.1,16.16,15.79,15.85,378900.0],["2017-07-24",15.79,15.88,15.47,15.52,387000.0],["2017-07-25",15.63,15.8,15.41,15.77,638000.0],["2017-07-26",15.81,15.91,15.57,15.6,623100.0],["2017-07-27",15.68,15.83,15.41,15.46,597400.0],["2017-07-28",15.4,15.67,15.28,15.51,384500.0],["2017-07-31",15.52,15.74,15.44,15.67,343400.0],["2017-08-01",15.79,16.31,15.74,15.87,972500.0],["2017-08-02",15.86,16.02,15.53,15.63,470600.0],["2017-08-03",15.59,15.59,14.97,15.24,926700.0],["2017-08-04",15.76,16.83,15.25,16.72,1733900.0],["2017-08-07",16.86,17.22,16.65,16.71,1154100.0],["2017-08-08",16.65,17.0,16.51,16.63,748600.0],["2017-08-09",16.5,16.68,16.34,16.53,515500.0],["2017-08-10",16.33,16.33,15.88,16.15,645200.0],["2017-08-11",16.05,16.41,15.99,16.34,605800.0],["2017-08-14",16.48,16.81,16.47,16.56,834700.0],["2017-08-15",16.57,16.63,16.32,16.4,364200.0],["2017-08-16",16.39,16.41,16.05,16.12,585000.0],["2017-08-17",16.0,16.11,15.76,15.82,802600.0],["2017-08-18",15.65,15.79,15.42,15.57,549200.0],["2017-08-21",15.52,15.55,14.95,15.03,880000.0],["2017-08-22",14.82,15.37,14.82,15.23,749700.0],["2017-08-23",15.1,15.23,14.76,14.84,708300.0],["2017-08-24",14.94,14.95,14.54,14.64,804100.0],["2017-08-25",14.75,14.83,14.39,14.59,848300.0],["2017-08-28",15.05,15.59,15.0,15.4,1246400.0],["2017-08-29",15.31,16.05,15.18,16.01,1422700.0],["2017-08-30",16.05,16.44,16.04,16.29,1423500.0],["2017-08-31",16.43,16.52,16.2,16.28,830600.0],["2017-09-01",16.38,16.69,16.05,16.59,1196600.0],["2017-09-05",16.59,16.8,16.34,16.39,1227300.0],["2017-09-06",16.5,16.9,16.47,16.77,1048900.0],["2017-09-07",16.41,16.74,16.31,16.57,9093100.0],["2017-09-08",16.61,16.87,16.44,16.63,2610900.0],["2017-09-11",16.85,17.09,16.55,16.77,2632200.0],["2017-09-12",16.88,17.04,16.72,16.99,1982200.0],["2017-09-13",17.0,17.0,16.67,16.73,1952300.0],["2017-09-14",16.62,16.75,16.27,16.31,1348800.0],["2017-09-15",16.31,16.44,16.19,16.22,1158600.0],["2017-09-18",16.33,16.6,16.33,16.43,834100.0],["2017-09-19",16.41,16.63,16.3,16.49,1058900.0],["2017-09-20",16.48,16.68,16.48,16.62,1515900.0],["2017-09-21",16.64,17.01,16.54,16.75,1527000.0],["2017-09-22",16.74,17.41,16.7,17.31,2133400.0],["2017-09-25",17.4,17.57,16.97,17.33,1259400.0],["2017-09-26",17.44,17.7,17.2,17.54,1405900.0],["2017-09-27",17.64,17.69,17.25,17.61,1660100.0],["2017-09-28",17.6,17.95,17.44,17.69,1201700.0],["2017-09-29",17.81,18.08,17.8,17.99,1984500.0],["2017-10-02",17.95,18.04,17.65,17.74,1292200.0],["2017-10-03",17.77,18.03,17.68,18.01,1142600.0],["2017-10-04",18.12,18.23,17.66,17.72,859600.0],["2017-10-05",17.77,17.93,17.47,17.49,998000.0],["2017-10-06",17.46,17.94,17.38,17.93,852200.0],["2017-10-09",17.93,17.94,17.55,17.71,677800.0],["2017-10-10",17.81,17.81,17.26,17.47,875700.0],["2017-10-11",17.49,17.75,17.44,17.63,636400.0],["2017-10-12",17.65,17.76,17.46,17.68,1004700.0],["2017-10-13",17.68,17.72,17.33,17.39,531700.0],["2017-10-16",17.46,17.58,17.25,17.37,749800.0],["2017-10-17",17.35,17.44,17.06,17.12,534600.0],["2017-10-18",17.11,17.28,17.07,17.21,506100.0],["2017-10-19",17.15,17.34,16.93,17.32,701600.0],["2017-10-20",17.52,18.2,17.49,17.9,1739000.0],["2017-10-23",18.0,18.1,17.81,18.03,901900.0],["2017-10-24",18.13,18.43,18.04,18.06,609900.0],["2017-10-25",17.91,18.0,17.06,17.56,1016200.0],["2017-10-26",17.67,18.09,17.6,17.87,642200.0],["2017-10-27",17.92,18.01,17.5,17.89,558200.0],["2017-10-30",17.81,17.93,17.56,17.79,644200.0],["2017-10-31",17.92,18.1,17.77,18.02,880900.0],["2017-11-01",18.15,18.21,17.88,18.02,1052400.0],["2017-11-02",18.05,18.11,17.23,17.28,1275900.0],["2017-11-03",17.29,17.65,17.18,17.65,1315500.0],["2017-11-06",17.66,18.02,17.6,17.93,675100.0],["2017-11-07",17.91,18.0,17.28,17.44,673100.0],["2017-11-08",17.38,17.59,17.15,17.52,733300.0],["2017-11-09",17.08,18.41,16.52,18.36,2707700.0],["2017-11-10",18.53,18.82,18.05,18.46,3364300.0],["2017-11-13",18.46,18.65,17.95,17.96,1662800.0],["2017-11-14",17.86,18.43,17.72,18.27,1112300.0],["2017-11-15",18.13,18.71,18.1,18.47,2033500.0],["2017-11-16",18.6,18.86,18.46,18.67,1921200.0],["2017-11-17",18.6,19.37,18.55,19.14,1819800.0],["2017-11-20",19.15,19.57,19.15,19.54,1492000.0],["2017-11-21",19.63,19.64,19.31,19.45,1354700.0],["2017-11-22",19.52,19.78,19.43,19.52,1097100.0],["2017-11-24",19.58,19.6,19.31,19.5,505900.0],["2017-11-27",19.55,19.67,19.34,19.49,1499400.0],["2017-11-28",19.62,20.36,19.49,20.3,2397100.0],["2017-11-29",20.26,20.41,19.89,20.06,1237900.0],["2017-11-30",20.2,20.46,19.93,20.4,1767500.0],["2017-12-01",20.43,20.52,19.33,19.98,1815600.0],["2017-12-04",20.24,20.86,20.24,20.33,2159100.0],["2017-12-05",20.37,20.57,19.93,20.07,1180600.0],["2017-12-06",19.93,20.41,19.15,20.13,889700.0],["2017-12-07",20.04,20.69,20.02,20.52,1044300.0],["2017-12-08",20.68,20.71,20.34,20.5,939300.0],["2017-12-11",20.56,20.7,20.36,20.44,749200.0],["2017-12-12",20.45,20.65,20.16,20.17,911000.0],["2017-12-13",20.2,20.57,20.04,20.04,1228400.0],["2017-12-14",20.05,20.29,19.7,19.73,1497400.0],["2017-12-15",19.83,20.33,19.59,20.05,2957000.0],["2017-12-18",20.23,20.6,20.08,20.44,1826700.0],["2017-12-19",20.43,20.64,20.09,20.16,1436600.0],["2017-12-20",20.26,20.49,20.11,20.47,853400.0],["2017-12-21",20.5,21.04,20.44,20.98,1176200.0],["2017-12-22",21.0,21.29,20.76,21.26,1394900.0],["2017-12-26",21.29,21.78,21.17,21.68,1340300.0],["2017-12-27",21.69,21.91,21.47,21.79,1450000.0],["2017-12-28",21.76,21.86,21.62,21.84,967200.0],["2017-12-29",21.94,22.08,21.79,21.79,1212000.0],["2018-01-02",22.0,22.01,21.61,22.0,2403100.0],["2018-01-03",22.0,22.46,21.96,22.41,2010900.0],["2018-01-04",22.56,22.65,22.12,22.35,1508200.0],["2018-01-05",22.5,22.79,22.4,22.78,1486200.0],["2018-01-08",22.79,22.86,22.43,22.67,1251200.0],["2018-01-09",22.67,22.9,22.55,22.68,795800.0],["2018-01-10",22.64,22.67,22.07,22.13,826900.0],["2018-01-11",22.18,22.53,22.04,22.46,869200.0],["2018-01-12",22.7,22.91,22.62,22.79,1032700.0],["2018-01-16",23.02,23.15,22.01,22.15,1333400.0],["2018-01-17",22.33,22.86,22.18,22.79,1077400.0],["2018-01-18",22.66,22.88,22.48,22.6,1067300.0],["2018-01-19",22.67,22.76,22.26,22.31,928000.0],["2018-01-22",22.39,22.75,22.35,22.74,1161000.0],["2018-01-23",22.78,23.11,22.42,23.03,980200.0],["2018-01-24",23.04,23.28,22.35,22.38,1920500.0],["2018-01-25",22.59,22.77,22.17,22.43,1035500.0],["2018-01-26",22.59,22.68,22.4,22.65,1302600.0],["2018-01-29",22.58,22.7,21.69,21.74,1141100.0],["2018-01-30",21.5,21.82,20.7,21.52,1297500.0],["2018-01-31",21.7,21.83,21.16,21.42,1346000.0],["2018-02-01",21.36,22.17,21.14,21.9,1209900.0],["2018-02-02",21.66,21.72,20.69,20.82,1429200.0],["2018-02-05",20.55,20.93,19.8,19.92,2424900.0],["2018-02-06",19.39,20.81,19.26,20.37,1801200.0],["2018-02-07",20.25,20.77,20.17,20.38,1049600.0],["2018-02-08",20.4,20.67,19.72,19.73,2237200.0],["2018-02-09",19.98,20.22,19.17,19.8,2125700.0],["2018-02-12",19.94,19.98,19.43,19.53,1740500.0],["2018-02-13",19.5,19.76,19.32,19.48,1818400.0],["2018-02-14",19.25,19.98,19.25,19.82,1661100.0],["2018-02-15",20.0,20.11,19.73,19.88,1159900.0],["2018-02-16",19.76,20.78,19.74,20.55,1112000.0],["2018-02-20",20.4,20.75,20.21,20.39,1007000.0],["2018-02-21",20.48,20.89,20.25,20.35,929000.0],["2018-02-22",20.44,20.54,20.18,20.23,822300.0],["2018-02-23",20.37,20.79,20.33,20.77,795100.0],["2018-02-26",20.78,20.99,20.29,20.51,751900.0],["2018-02-27",20.52,20.84,19.63,19.65,1516800.0],["2018-02-28",19.84,20.08,19.15,19.18,2375100.0],["2018-03-01",20.98,21.92,19.75,21.19,4252500.0],["2018-03-02",21.12,21.5,20.53,21.43,1789600.0],["2018-03-05",21.36,21.61,20.98,21.07,1577400.0],["2018-03-06",21.11,21.54,20.83,21.48,1283800.0],["2018-03-07",21.25,21.72,21.12,21.61,682600.0],["2018-03-08",21.72,21.93,21.06,21.17,721800.0],["2018-03-09",21.34,21.58,21.25,21.57,681900.0],["2018-03-12",21.66,21.89,21.49,21.64,743700.0],["2018-03-13",21.8,22.08,21.57,21.9,890500.0],["2018-03-14",21.98,21.98,21.48,21.78,711100.0],["2018-03-15",21.89,21.92,20.98,21.04,797800.0],["2018-03-16",20.88,21.12,20.7,20.8,1582500.0],["2018-03-19",20.78,20.92,20.43,20.73,606900.0],["2018-03-20",20.72,20.94,20.63,20.65,475400.0],["2018-03-21",20.68,21.24,20.54,21.06,413000.0],["2018-03-22",20.85,20.99,20.33,20.33,550900.0],["2018-03-23",20.48,20.68,19.87,19.88,770000.0],["2018-03-26",20.22,20.49,19.73,20.15,1299800.0],["2018-03-27",20.13,20.13,19.45,19.66,991300.0],["2018-03-28",19.71,20.07,19.53,19.61,587000.0],["2018-03-29",19.74,20.07,19.67,19.84,693900.0],["2018-04-02",19.83,20.05,18.48,18.75,1596000.0],["2018-04-03",18.79,19.16,18.79,18.93,865900.0],["2018-04-04",18.7,19.66,18.6,19.58,939600.0],["2018-04-05",19.75,20.12,19.65,19.87,885800.0],["2018-04-06",19.65,20.11,19.27,19.7,917500.0],["2018-04-09",19.88,20.02,19.05,19.06,773400.0],["2018-04-10",19.39,19.48,19.13,19.32,636000.0],["2018-04-11",19.18,19.49,19.07,19.21,941600.0],["2018-04-12",19.27,19.4,19.08,19.23,811000.0],["2018-04-13",19.37,19.44,19.09,19.2,1383200.0],["2018-04-16",19.37,19.84,19.11,19.63,1115400.0],["2018-04-17",19.81,19.87,19.55,19.78,511300.0],["2018-04-18",19.78,19.94,19.64,19.71,629100.0],["2018-04-19",19.63,19.63,18.86,19.15,797900.0],["2018-04-20",19.11,19.14,18.71,18.74,654800.0],["2018-04-23",18.71,18.71,18.26,18.46,848300.0],["2018-04-24",18.57,18.88,17.82,18.12,1028100.0],["2018-04-25",18.13,18.19,17.8,18.08,804500.0],["2018-04-26",18.14,18.46,18.01,18.34,597000.0],["2018-04-27",18.35,18.5,18.2,18.25,370800.0],["2018-04-30",18.35,18.42,18.11,18.23,1182800.0],["2018-05-01",18.2,18.82,18.06,18.8,1202900.0],["2018-05-02",18.85,18.98,18.58,18.59,1041400.0],["2018-05-03",18.54,18.69,18.2,18.57,725900.0],["2018-05-04",18.62,18.71,18.37,18.58,1177600.0],["2018-05-07",18.72,18.95,18.6,18.87,766300.0],["2018-05-08",18.94,19.72,18.9,19.72,1402500.0],["2018-05-09",19.76,19.99,19.55,19.75,2144400.0],["2018-05-10",19.57,20.11,18.7,19.11,3020300.0],["2018-05-11",19.27,19.4,18.69,18.9,2373200.0],["2018-05-14",18.89,19.01,18.36,18.57,1243100.0],["2018-05-15",18.5,18.6,17.79,18.2,1435100.0],["2018-05-16",18.32,19.09,18.16,18.97,1588500.0],["2018-05-17",19.03,19.32,18.75,19.01,2934400.0],["2018-05-18",19.09,19.82,18.92,19.79,1079500.0],["2018-05-21",19.85,20.02,19.67,19.72,682900.0],["2018-05-22",19.7,19.78,19.33,19.45,698800.0],["2018-05-23",19.46,19.63,19.29,19.41,1226300.0],["2018-05-24",19.44,19.5,19.07,19.3,1000700.0],["2018-05-25",19.34,19.67,19.34,19.49,903700.0],["2018-05-29",19.32,19.65,19.2,19.4,1136600.0],["2018-05-30",19.48,19.75,19.43,19.49,1279100.0],["2018-05-31",19.49,19.73,19.43,19.58,939300.0],["2018-06-01",19.72,19.75,18.93,19.06,893400.0],["2018-06-04",19.16,19.63,19.14,19.5,861700.0],["2018-06-05",19.47,19.63,19.22,19.52,525200.0],["2018-06-06",19.52,19.59,19.25,19.5,519900.0],["2018-06-07",19.51,19.83,19.48,19.8,588000.0],["2018-06-08",19.73,20.33,19.72,20.28,792700.0],["2018-06-11",20.38,20.54,20.18,20.3,624400.0],["2018-06-12",20.26,20.79,20.16,20.77,896700.0],["2018-06-13",20.71,20.76,19.58,19.59,1307000.0],["2018-06-14",19.58,19.63,18.94,19.05,1546800.0],["2018-06-15",18.96,19.16,18.55,18.88,1405700.0],["2018-06-18",18.8,19.01,18.58,18.88,773300.0],["2018-06-19",18.74,19.01,18.46,18.96,842400.0],["2018-06-20",19.08,19.58,18.94,19.55,796100.0],["2018-06-21",19.6,19.68,18.93,19.02,518800.0],["2018-06-22",19.09,19.09,18.31,18.45,1738200.0],["2018-06-25",18.25,18.46,18.04,18.2,864800.0],["2018-06-26",18.3,18.94,18.25,18.92,956300.0],["2018-06-27",18.88,18.98,18.13,18.13,895300.0],["2018-06-28",18.14,18.25,17.74,18.11,1055800.0],["2018-06-29",18.18,18.7,18.06,18.29,1140000.0],["2018-07-02",18.18,18.36,18.01,18.34,369100.0],["2018-07-03",18.44,18.56,18.22,18.38,278600.0],["2018-07-05",18.43,18.6,18.07,18.43,634400.0],["2018-07-06",18.49,18.55,18.19,18.22,668800.0],["2018-07-09",18.37,18.84,18.29,18.82,859600.0],["2018-07-10",18.86,18.86,18.41,18.46,433700.0],["2018-07-11",18.36,18.41,18.16,18.17,507000.0],["2018-07-12",18.29,18.29,17.64,18.14,1046300.0],["2018-07-13",18.15,18.3,17.98,18.18,477200.0],["2018-07-16",18.27,18.29,17.86,17.95,686800.0],["2018-07-17",17.89,18.5,17.76,18.32,1278500.0],["2018-07-18",18.28,18.34,18.03,18.29,627600.0],["2018-07-19",18.21,18.62,18.13,18.56,728500.0],["2018-07-20",18.5,18.5,18.2,18.22,271000.0],["2018-07-23",18.15,18.22,17.91,17.91,440700.0],["2018-07-24",17.96,18.19,17.28,17.35,1224300.0],["2018-07-25",17.39,17.66,16.64,16.9,2119400.0],["2018-07-26",16.81,17.3,16.63,17.22,822400.0],["2018-07-27",17.26,17.47,16.87,16.94,563800.0],["2018-07-30",17.0,17.96,17.0,17.49,1964600.0],["2018-07-31",17.49,18.08,17.38,17.93,1445800.0],["2018-08-01",17.82,17.98,17.53,17.62,1474700.0],["2018-08-02",17.59,17.7,17.28,17.62,816800.0],["2018-08-03",17.66,18.2,17.29,17.64,432400.0],["2018-08-06",17.63,17.86,17.43,17.75,1575500.0],["2018-08-07",17.78,17.96,17.65,17.83,1367100.0],["2018-08-08",17.78,17.78,16.29,17.51,4271500.0],["2018-08-09",17.36,18.3,17.36,17.92,2495400.0],["2018-08-10",17.87,17.88,16.86,16.91,1532000.0],["2018-08-13",16.81,16.81,15.87,16.0,2175900.0],["2018-08-14",16.06,16.9,16.03,16.86,1802000.0],["2018-08-15",16.77,16.87,16.34,16.48,1092900.0],["2018-08-16",16.55,16.9,16.34,16.89,921800.0],["2018-08-17",16.89,17.17,16.84,17.09,716200.0],["2018-08-20",17.19,17.31,16.73,16.73,1043800.0],["2018-08-21",16.7,17.18,16.62,17.13,1103100.0],["2018-08-22",17.07,17.15,16.65,16.67,605400.0],["2018-08-23",16.65,16.73,16.11,16.22,1002900.0],["2018-08-24",16.31,16.31,15.76,16.1,1389500.0],["2018-08-27",16.26,16.58,16.17,16.38,651800.0],["2018-08-28",16.37,16.51,15.85,15.99,925500.0],["2018-08-29",16.06,16.27,15.77,16.18,1003100.0],["2018-08-30",16.12,16.17,15.78,15.85,651800.0],["2018-08-31",15.75,15.86,15.52,15.62,884000.0],["2018-09-04",15.54,15.71,15.26,15.47,989800.0],["2018-09-05",15.86,15.98,15.61,15.98,1593200.0],["2018-09-06",16.0,16.38,15.77,16.08,2318900.0],["2018-09-07",16.02,16.16,15.79,15.96,1027000.0],["2018-09-10",16.25,16.92,16.22,16.73,1289400.0],["2018-09-11",16.81,16.87,16.32,16.81,1012100.0],["2018-09-12",16.77,17.2,16.49,17.11,1387700.0],["2018-09-13",17.02,17.08,16.16,16.21,2207600.0],["2018-09-14",16.47,16.63,16.29,16.48,1062500.0],["2018-09-17",16.4,16.53,16.11,16.21,1198300.0],["2018-09-18",16.19,16.36,15.81,16.17,866000.0],["2018-09-19",16.19,16.41,15.96,15.99,977300.0],["2018-09-20",16.09,16.37,15.73,15.98,1219800.0],["2018-09-21",15.79,15.96,15.24,15.68,3519100.0],["2018-09-24",15.6,15.74,15.42,15.45,1202800.0],["2018-09-25",15.44,15.45,15.1,15.22,1331800.0],["2018-09-26",15.16,15.31,14.84,14.87,1758500.0],["2018-09-27",14.93,15.03,14.75,14.81,1223900.0],["2018-09-28",14.78,14.99,14.65,14.68,821800.0],["2018-10-01",14.65,14.83,14.07,14.1,1588100.0],["2018-10-02",14.02,14.32,14.0,14.08,1615400.0],["2018-10-03",14.16,14.59,14.04,14.22,1088600.0],["2018-10-04",14.21,14.21,13.8,14.07,1516200.0],["2018-10-05",14.03,14.1,13.6,13.96,2699100.0],["2018-10-08",13.9,14.15,13.76,14.1,1119300.0],["2018-10-09",14.03,14.18,13.46,13.5,1973500.0],["2018-10-10",13.48,13.87,13.33,13.48,1168500.0],["2018-10-11",13.41,13.73,13.3,13.37,1767700.0],["2018-10-12",13.63,13.82,12.84,13.09,2171600.0],["2018-10-15",12.89,13.3,12.88,13.16,1039400.0],["2018-10-16",13.2,13.68,12.88,13.65,1637700.0],["2018-10-17",13.58,13.58,13.06,13.13,1409000.0],["2018-10-18",12.91,13.02,12.45,12.54,2136400.0],["2018-10-19",12.55,12.75,11.92,12.11,2178900.0],["2018-10-22",12.12,12.34,11.72,11.82,1368400.0],["2018-10-23",11.69,12.24,11.69,12.15,1863700.0],["2018-10-24",12.16,12.57,11.94,11.96,1649300.0],["2018-10-25",12.02,12.46,11.88,12.31,1578500.0],["2018-10-26",12.13,12.27,11.75,12.1,1743500.0],["2018-10-29",12.27,12.41,11.7,11.85,1029700.0],["2018-10-30",11.77,12.69,11.6,12.57,2353800.0],["2018-10-31",12.75,12.85,12.29,12.38,2390400.0],["2018-11-01",12.58,13.29,12.16,13.08,1914500.0],["2018-11-02",14.0,14.77,13.39,14.58,5532100.0],["2018-11-05",13.25,13.95,13.0,13.71,3262100.0],["2018-11-06",13.74,14.07,13.54,13.86,1257600.0],["2018-11-07",13.83,13.85,13.33,13.61,1226700.0],["2018-11-08",13.53,13.64,13.04,13.06,1303800.0],["2018-11-09",12.93,13.19,12.82,12.83,816500.0],["2018-11-12",12.82,12.97,12.6,12.63,811200.0],["2018-11-13",12.71,13.37,12.68,13.03,1351700.0],["2018-11-14",13.2,13.37,12.72,12.85,804500.0],["2018-11-15",12.74,12.76,11.75,12.38,1736100.0],["2018-11-16",12.28,12.55,12.09,12.43,1031600.0],["2018-11-19",12.38,12.81,11.82,12.55,1100000.0],["2018-11-20",12.35,12.71,12.22,12.51,892100.0],["2018-11-21",12.56,13.23,12.52,12.88,1082900.0],["2018-11-23",12.75,13.16,12.75,12.92,297900.0],["2018-11-26",13.07,13.24,12.78,12.9,1055800.0],["2018-11-27",12.77,13.23,12.77,13.02,716400.0],["2018-11-28",13.05,13.45,12.57,13.45,1007400.0],["2018-11-29",13.44,13.58,13.15,13.39,826400.0],["2018-11-30",13.45,13.57,13.33,13.53,786900.0],["2018-12-03",13.75,14.42,13.59,14.28,2295400.0],["2018-12-04",13.64,13.96,12.24,12.25,2404100.0],["2018-12-06",11.98,12.73,11.9,12.5,1419000.0],["2018-12-07",12.39,12.82,12.01,12.04,1246000.0],["2018-12-10",12.0,12.23,11.49,11.57,1328100.0],["2018-12-11",11.79,11.93,11.3,11.41,1035300.0],["2018-12-12",11.53,11.68,11.31,11.33,920700.0],["2018-12-13",11.59,11.64,11.16,11.16,1074800.0],["2018-12-14",10.96,11.52,10.85,10.98,2629900.0],["2018-12-17",10.87,11.28,10.75,10.88,2047200.0],["2018-12-18",11.02,11.48,10.9,11.4,1877000.0],["2018-12-19",11.34,11.95,11.34,11.36,2188400.0],["2018-12-20",11.16,11.42,10.82,10.97,1680200.0],["2018-12-21",11.03,11.12,10.58,10.74,2006300.0],["2018-12-24",10.62,10.64,10.18,10.23,584500.0],["2018-12-26",10.34,10.82,10.15,10.8,1066100.0],["2018-12-27",10.58,11.0,10.55,10.92,766600.0],["2018-12-28",10.95,11.13,10.61,10.94,1395200.0],["2018-12-31",10.99,11.03,10.55,10.91,1061900.0],["2019-01-02",10.66,11.56,10.56,11.51,1373900.0],["2019-01-03",11.37,11.74,11.2,11.48,1038600.0],["2019-01-04",11.72,12.15,11.68,12.1,771100.0],["2019-01-07",12.04,12.53,11.8,12.5,1092900.0],["2019-01-08",12.6,12.79,12.4,12.59,1139000.0],["2019-01-09",12.65,12.94,12.4,12.93,752800.0],["2019-01-10",12.53,12.7,12.28,12.4,1323400.0],["2019-01-11",12.01,12.54,12.0,12.42,866700.0],["2019-01-14",12.33,12.62,12.33,12.4,861400.0],["2019-01-15",12.29,12.55,11.91,12.21,848200.0],["2019-01-16",12.22,12.45,12.1,12.15,588200.0],["2019-01-17",12.12,12.63,12.12,12.5,826300.0],["2019-01-18",12.58,12.84,12.48,12.52,659600.0],["2019-01-22",12.46,12.59,12.18,12.37,911200.0],["2019-01-23",12.46,12.49,12.02,12.1,400600.0],["2019-01-24",12.09,12.62,11.96,12.6,463200.0],["2019-01-25",12.75,13.12,12.67,12.69,533000.0],["2019-01-28",12.51,12.98,12.51,12.79,523100.0],["2019-01-29",12.78,12.87,12.46,12.79,419600.0],["2019-01-30",12.91,12.99,12.62,12.98,358200.0],["2019-01-31",12.97,13.45,12.84,13.22,787000.0],["2019-02-01",13.19,13.36,13.1,13.31,748900.0],["2019-02-04",13.32,13.42,13.21,13.42,596200.0],["2019-02-05",13.43,13.56,13.28,13.52,652600.0],["2019-02-06",13.52,13.64,13.29,13.3,784000.0],["2019-02-07",13.29,13.42,12.98,13.02,506000.0],["2019-02-08",12.97,13.0,12.64,12.79,1122900.0],["2019-02-11",12.8,13.17,12.74,13.05,612800.0],["2019-02-12",13.15,13.61,12.97,13.59,1427900.0],["2019-02-13",13.59,13.68,13.4,13.56,743500.0],["2019-02-14",13.41,13.61,13.2,13.52,1210700.0],["2019-02-15",13.58,13.84,13.49,13.62,1116800.0],["2019-02-19",13.6,14.32,13.54,14.13,2017000.0],["2019-02-20",14.1,14.17,13.67,13.79,1920400.0],["2019-02-21",13.8,13.98,13.72,13.85,1246200.0],["2019-02-22",13.87,14.19,13.8,14.19,1194200.0],["2019-02-25",14.26,14.52,13.99,13.99,1037100.0],["2019-02-26",13.94,14.21,13.79,13.97,1454400.0],["2019-02-27",13.95,14.01,13.6,13.73,1069400.0],["2019-02-28",13.79,13.96,13.6,13.93,1150500.0],["2019-03-01",14.24,14.95,13.93,14.03,3020800.0],["2019-03-04",14.14,14.88,14.14,14.57,3338100.0],["2019-03-05",14.51,14.64,13.8,13.81,1489400.0],["2019-03-06",13.82,13.9,13.46,13.52,876800.0],["2019-03-07",13.5,13.6,13.24,13.46,1047500.0],["2019-03-08",13.32,13.65,13.32,13.64,842100.0],["2019-03-11",13.62,13.91,13.62,13.79,611900.0],["2019-03-12",13.79,13.97,13.63,13.79,596700.0],["2019-03-13",13.91,14.02,13.58,13.6,581400.0],["2019-03-14",13.6,13.74,13.43,13.58,654500.0],["2019-03-15",13.64,13.87,13.46,13.51,1473800.0],["2019-03-18",13.51,13.77,13.5,13.67,430600.0],["2019-03-19",13.74,13.9,13.26,13.29,573600.0],["2019-03-20",13.25,13.3,12.8,13.02,792900.0],["2019-03-21",12.97,13.46,12.97,13.19,542400.0],["2019-03-22",13.07,13.18,12.55,12.55,586700.0],["2019-03-25",12.55,12.97,12.5,12.77,525200.0],["2019-03-26",12.85,12.96,12.58,12.75,327600.0],["2019-03-27",12.77,13.16,12.77,13.08,934600.0],["2019-03-28",13.1,13.34,12.96,13.18,399500.0],["2019-03-29",13.29,13.58,13.11,13.34,644400.0],["2019-04-01",13.45,13.76,13.41,13.72,669200.0],["2019-04-02",13.71,13.71,13.35,13.48,488800.0],["2019-04-03",13.6,13.75,13.3,13.63,632700.0],["2019-04-04",13.64,14.21,13.64,14.2,449100.0],["2019-04-05",14.22,14.31,14.08,14.2,722400.0],["2019-04-08",14.14,14.5,13.92,14.42,657900.0],["2019-04-09",14.37,14.52,13.99,14.04,489100.0],["2019-04-10",14.09,14.2,14.0,14.15,699100.0],["2019-04-11",14.17,14.39,14.08,14.34,683000.0],["2019-04-12",14.42,14.58,14.3,14.4,691400.0],["2019-04-15",14.41,14.47,14.17,14.27,698600.0],["2019-04-16",14.3,14.37,14.0,14.05,969300.0],["2019-04-17",14.09,14.19,13.95,14.0,1035700.0],["2019-04-18",13.97,14.19,13.88,14.09,545600.0],["2019-04-22",14.0,14.07,13.46,13.54,716700.0],["2019-04-23",13.54,14.16,13.43,13.95,1236300.0],["2019-04-24",13.89,14.16,13.86,14.0,788700.0],["2019-04-25",13.9,13.94,13.35,13.74,674100.0],["2019-04-26",13.79,14.01,13.66,13.94,727200.0],["2019-04-29",13.97,14.19,13.83,14.16,816700.0],["2019-04-30",14.17,14.19,13.77,13.78,1184300.0],["2019-05-01",13.85,14.67,13.85,14.35,2048300.0],["2019-05-02",14.32,14.87,14.32,14.71,2013900.0],["2019-05-03",15.05,16.89,15.05,16.79,3076000.0],["2019-05-06",16.53,16.9,15.91,16.82,1567300.0],["2019-05-07",16.52,16.84,16.31,16.7,1545500.0],["2019-05-08",16.72,16.94,16.58,16.6,797900.0],["2019-05-09",16.46,16.71,16.28,16.7,931300.0],["2019-05-10",16.74,16.74,16.24,16.48,1670500.0],["2019-05-13",16.09,16.26,15.71,15.81,1018600.0],["2019-05-14",15.77,16.21,15.62,16.08,818900.0],["2019-05-15",15.95,16.3,15.77,16.15,875700.0],["2019-05-16",16.16,16.28,15.94,15.97,1628400.0],["2019-05-17",15.81,16.16,15.79,15.82,861700.0],["2019-05-20",15.68,15.79,15.38,15.4,864500.0],["2019-05-21",15.6,15.94,14.99,15.94,1292400.0],["2019-05-22",15.83,15.98,15.57,15.58,843600.0],["2019-05-23",15.39,15.52,14.91,14.98,736800.0],["2019-05-24",15.07,15.17,14.96,15.06,618500.0],["2019-05-28",15.06,15.06,14.68,14.73,839600.0],["2019-05-29",14.6,14.71,14.0,14.57,1399000.0],["2019-05-30",14.59,14.81,14.34,14.42,888000.0],["2019-05-31",14.18,14.33,14.0,14.08,700700.0],["2019-06-03",14.03,14.39,13.73,14.13,1559700.0],["2019-06-04",14.32,14.94,14.3,14.92,1442000.0],["2019-06-05",14.98,15.1,14.64,14.79,717500.0],["2019-06-06",14.82,14.91,14.42,14.69,1531500.0],["2019-06-07",14.72,14.78,14.51,14.6,1423300.0],["2019-06-10",14.69,15.08,14.69,14.88,910700.0],["2019-06-11",15.07,15.07,14.59,14.75,1386900.0],["2019-06-12",14.77,14.99,14.67,14.91,1036900.0],["2019-06-13",15.0,15.42,14.96,15.35,872300.0],["2019-06-14",15.31,15.65,15.31,15.43,600100.0],["2019-06-17",15.45,15.47,15.13,15.23,472100.0],["2019-06-18",15.37,15.74,15.13,15.31,664000.0],["2019-06-19",15.35,15.4,15.01,15.31,706600.0],["2019-06-20",15.44,15.72,15.36,15.71,816000.0],["2019-06-21",15.64,15.78,15.1,15.25,948600.0],["2019-06-24",15.25,15.53,15.14,15.37,749400.0],["2019-06-25",15.43,15.5,15.15,15.42,1340300.0],["2019-06-26",15.46,15.55,15.23,15.37,1061100.0],["2019-06-27",15.45,16.28,15.39,16.25,1199900.0],["2019-06-28",16.28,17.0,16.21,16.86,2957000.0],["2019-07-01",17.11,17.19,16.73,16.96,928900.0],["2019-07-02",16.94,16.99,16.73,16.98,538800.0],["2019-07-03",17.04,17.15,16.79,16.96,360400.0],["2019-07-05",16.84,17.0,16.71,16.97,876900.0],["2019-07-08",17.02,17.22,16.9,17.01,681000.0],["2019-07-09",16.89,17.05,16.61,16.75,755000.0],["2019-07-10",16.87,17.0,16.66,16.84,821600.0],["2019-07-11",16.83,17.02,16.67,16.9,885400.0],["2019-07-12",17.01,17.22,16.85,17.01,1059700.0],["2019-07-15",17.06,17.12,16.69,16.84,723100.0],["2019-07-16",16.88,17.09,16.78,16.89,551100.0],["2019-07-17",16.97,17.04,16.48,16.51,673900.0],["2019-07-18",16.55,16.61,16.24,16.53,716100.0],["2019-07-19",16.5,16.67,16.13,16.35,634800.0],["2019-07-22",16.41,16.49,16.06,16.2,584400.0],["2019-07-23",16.33,16.59,16.19,16.59,694100.0],["2019-07-24",16.5,17.27,16.5,17.23,924400.0],["2019-07-25",17.29,17.63,17.16,17.37,1231500.0],["2019-07-26",17.32,17.48,17.11,17.34,757700.0],["2019-07-29",17.38,17.55,16.74,16.87,951900.0],["2019-07-30",16.78,17.37,16.72,17.35,1270500.0],["2019-07-31",17.43,17.51,17.02,17.18,1463700.0],["2019-08-01",17.18,17.51,16.74,16.8,1590000.0],["2019-08-02",17.96,18.91,17.41,18.87,3616300.0],["2019-08-05",18.88,19.25,18.58,18.9,2016700.0],["2019-08-06",19.11,19.3,18.64,18.98,2055000.0],["2019-08-07",18.67,19.66,18.56,19.63,2174200.0],["2019-08-08",19.8,20.3,19.57,20.12,1895000.0],["2019-08-09",20.12,20.27,19.82,20.15,1139600.0],["2019-08-12",20.02,20.06,19.59,19.66,1084000.0],["2019-08-13",19.54,19.84,19.17,19.21,1670400.0],["2019-08-14",18.88,19.12,18.61,18.7,1488400.0],["2019-08-15",18.78,18.95,18.48,18.72,865400.0],["2019-08-16",18.86,19.06,18.72,18.93,970300.0],["2019-08-19",19.19,19.39,19.13,19.14,664700.0],["2019-08-20",19.06,19.32,19.03,19.12,752200.0],["2019-08-21",19.22,19.68,19.19,19.61,1157500.0],["2019-08-22",19.7,19.87,19.37,19.61,790800.0],["2019-08-23",19.53,19.67,18.77,18.82,790000.0],["2019-08-26",19.03,19.22,18.75,19.21,683900.0],["2019-08-27",19.34,19.34,18.79,18.87,641500.0],["2019-08-28",18.88,19.28,18.63,19.15,533600.0],["2019-08-29",19.33,19.65,19.33,19.45,594700.0],["2019-08-30",19.58,19.68,19.35,19.45,617400.0],["2019-09-03",19.32,19.33,18.68,18.93,818300.0],["2019-09-04",19.14,19.16,18.93,19.06,799300.0],["2019-09-05",19.22,19.56,19.0,19.21,1044800.0],["2019-09-06",19.3,19.47,19.04,19.07,733000.0],["2019-09-09",19.13,19.76,19.07,19.43,1199600.0],["2019-09-10",19.42,19.9,19.03,19.76,1247800.0],["2019-09-11",19.8,20.02,19.6,19.95,1185700.0],["2019-09-12",20.01,20.26,19.79,19.99,1053500.0],["2019-09-13",20.11,20.52,20.09,20.19,954900.0],["2019-09-16",20.15,20.36,19.97,20.23,1394300.0],["2019-09-17",20.16,20.35,19.83,20.34,1119300.0],["2019-09-18",20.46,20.65,20.25,20.49,1378000.0],["2019-09-19",20.5,20.75,20.28,20.56,1036200.0],["2019-09-20",20.48,20.67,20.15,20.26,1089300.0],["2019-09-23",20.1,20.59,20.0,20.41,518200.0],["2019-09-24",20.5,20.69,20.18,20.24,835300.0],["2019-09-25",20.27,20.79,20.14,20.68,1185500.0],["2019-09-26",20.57,20.7,20.44,20.55,474800.0],["2019-09-27",20.6,20.75,20.27,20.39,830700.0],["2019-09-30",20.46,20.7,20.34,20.58,1314000.0],["2019-10-01",20.78,21.0,20.41,20.43,1386700.0],["2019-10-02",20.2,20.35,19.8,20.27,839300.0],["2019-10-03",20.14,20.27,19.61,20.11,798300.0],["2019-10-04",20.11,20.57,20.11,20.5,742900.0],["2019-10-07",20.44,20.51,20.26,20.3,501700.0],["2019-10-08",20.13,20.56,20.01,20.4,552100.0],["2019-10-09",20.48,21.06,20.48,20.8,1904800.0],["2019-10-10",20.88,20.98,20.63,20.73,804600.0],["2019-10-11",20.96,21.09,20.66,20.67,868700.0],["2019-10-14",20.54,20.67,20.39,20.58,733000.0],["2019-10-15",20.8,21.61,20.66,21.54,1609300.0],["2019-10-16",22.0,22.59,21.69,22.44,2296000.0],["2019-10-17",22.58,22.9,22.51,22.73,1849400.0],["2019-10-18",22.74,23.3,22.65,22.89,1852400.0],["2019-10-21",23.16,23.44,23.03,23.33,1887300.0],["2019-10-22",23.47,23.5,23.04,23.05,1663900.0],["2019-10-23",23.02,23.1,22.68,22.78,1373500.0],["2019-10-24",22.85,22.85,22.56,22.7,1279500.0],["2019-10-25",22.65,23.13,22.65,22.92,802900.0],["2019-10-28",22.96,23.05,22.79,22.84,1043600.0],["2019-10-29",22.76,22.99,22.66,22.87,990200.0],["2019-10-30",22.91,22.97,21.8,22.36,1427700.0],["2019-10-31",22.2,22.63,22.09,22.61,1438100.0],["2019-11-01",23.5,24.67,23.35,24.3,2776300.0],["2019-11-04",24.49,24.5,24.12,24.44,1762400.0],["2019-11-05",24.64,24.78,23.4,23.8,1879000.0],["2019-11-06",23.91,24.19,23.55,24.13,2048500.0],["2019-11-07",24.21,24.28,23.47,23.56,1533000.0],["2019-11-08",23.56,24.2,23.29,24.19,1612900.0],["2019-11-11",24.11,24.43,23.82,24.36,1128100.0],["2019-11-12",24.49,24.95,24.45,24.75,1430600.0],["2019-11-13",24.61,24.96,24.41,24.76,1222600.0],["2019-11-14",24.77,25.32,24.77,25.24,1202100.0],["2019-11-15",25.4,25.55,24.95,25.05,1063700.0],["2019-11-18",25.1,25.44,24.98,25.34,1276300.0],["2019-11-19",25.36,25.65,25.36,25.38,1426800.0],["2019-11-20",25.34,25.57,25.14,25.36,1047700.0],["2019-11-21",25.65,25.65,24.73,24.86,1217300.0],["2019-11-22",24.88,25.11,24.79,25.02,596100.0],["2019-11-25",25.05,25.56,25.04,25.52,1006600.0],["2019-11-26",25.63,25.99,25.58,25.72,996600.0],["2019-11-27",25.89,26.06,25.78,25.9,746700.0],["2019-11-29",25.86,25.88,25.4,25.41,391300.0],["2019-12-02",25.46,25.46,25.04,25.14,917800.0],["2019-12-03",24.82,25.3,24.64,25.18,834800.0],["2019-12-04",25.41,25.56,25.13,25.22,1467300.0],["2019-12-05",25.33,25.72,25.3,25.69,1467100.0],["2019-12-06",25.87,26.0,25.15,25.3,1265800.0],["2019-12-09",25.27,25.78,25.1,25.69,1134700.0],["2019-12-10",25.79,25.79,25.54,25.67,714300.0],["2019-12-11",25.66,25.98,25.61,25.92,882100.0],["2019-12-12",25.87,26.07,25.29,25.3,880100.0],["2019-12-13",25.36,25.65,25.13,25.36,1236200.0],["2019-12-16",25.52,25.79,25.29,25.33,1030700.0],["2019-12-17",25.37,25.85,25.37,25.54,1171500.0],["2019-12-18",25.61,25.76,25.09,25.24,3018700.0],["2019-12-19",25.19,25.29,24.71,24.84,1232600.0],["2019-12-20",25.03,25.18,24.75,24.91,1644800.0],["2019-12-23",25.11,25.25,24.89,24.94,843400.0],["2019-12-24",24.9,25.45,24.81,25.43,325200.0],["2019-12-26",25.23,25.51,25.01,25.39,818200.0],["2019-12-27",25.49,25.63,25.19,25.45,667000.0],["2019-12-30",25.51,25.57,25.06,25.43,603400.0],["2019-12-31",25.36,25.66,25.31,25.41,735900.0],["2020-01-02",25.59,25.65,25.07,25.41,1151500.0],["2020-01-03",25.0,25.46,24.96,25.22,1019300.0],["2020-01-06",25.48,25.77,25.09,25.74,1297000.0],["2020-01-07",25.63,26.29,25.63,25.93,1049300.0],["2020-01-08",26.0,26.62,25.94,26.19,963100.0],["2020-01-09",26.29,26.58,26.2,26.29,853900.0],["2020-01-10",26.38,26.62,26.1,26.37,804900.0],["2020-01-13",26.51,26.94,26.51,26.79,1011200.0],["2020-01-14",26.6,26.73,26.29,26.43,1117100.0],["2020-01-15",26.45,27.12,26.41,27.11,1124500.0],["2020-01-16",27.28,27.58,26.96,27.03,643100.0],["2020-01-17",27.25,27.5,26.79,26.82,1268600.0],["2020-01-21",26.85,27.23,26.72,27.13,1055100.0],["2020-01-22",27.24,27.39,26.85,26.87,839200.0],["2020-01-23",26.94,27.13,26.53,26.92,1395800.0],["2020-01-24",27.01,27.22,26.14,26.35,785300.0],["2020-01-27",25.79,26.74,25.65,26.48,1419600.0],["2020-01-28",26.54,27.11,26.5,26.99,815100.0],["2020-01-29",27.07,27.14,26.06,26.36,706000.0],["2020-01-30",26.2,26.43,25.8,26.08,616200.0],["2020-01-31",26.01,26.21,24.55,24.8,1676500.0],["2020-02-03",24.95,25.29,24.56,24.65,1507500.0],["2020-02-04",24.95,25.27,24.63,25.06,977600.0],["2020-02-05",25.68,26.22,25.45,26.1,1141400.0],["2020-02-06",26.15,26.26,25.1,25.11,986600.0],["2020-02-07",25.06,25.19,24.36,24.53,721200.0],["2020-02-10",24.48,25.15,24.46,25.11,957500.0],["2020-02-11",25.17,25.69,25.08,25.61,1572700.0],["2020-02-12",25.67,26.76,25.64,26.68,1428300.0],["2020-02-13",26.64,27.82,26.57,27.7,1807700.0],["2020-02-14",27.53,27.84,26.94,27.19,1201000.0],["2020-02-18",27.15,27.52,26.88,27.27,963000.0],["2020-02-19",27.49,28.38,27.49,27.96,1339800.0],["2020-02-20",27.95,28.43,27.59,28.18,1857900.0],["2020-02-21",26.43,28.3,24.35,26.69,3923300.0],["2020-02-24",26.3,27.39,25.82,26.7,1739400.0],["2020-02-25",26.79,26.79,24.66,24.72,2502300.0],["2020-02-26",24.71,24.75,23.25,23.27,2013400.0],["2020-02-27",22.71,24.2,22.41,22.99,1946300.0],["2020-02-28",22.17,23.47,22.01,22.71,2870700.0],["2020-03-02",23.24,24.19,22.82,24.17,1877500.0],["2020-03-03",24.09,24.79,23.37,23.72,1710900.0],["2020-03-04",24.26,25.8,24.07,25.64,1689800.0],["2020-03-05",24.83,25.23,24.11,24.47,1555100.0],["2020-03-06",23.53,23.7,21.41,22.08,1861300.0],["2020-03-09",20.43,20.67,18.74,18.97,2120300.0],["2020-03-10",19.84,20.75,19.18,20.67,2458000.0],["2020-03-11",19.79,20.29,18.84,19.11,2156500.0],["2020-03-12",17.08,17.84,14.71,14.76,2978500.0],["2020-03-13",15.35,16.48,14.61,15.9,2590700.0],["2020-03-16",9.8,14.29,9.0,12.2,2843400.0],["2020-03-17",12.19,12.5,10.11,11.29,2906100.0],["2020-03-18",10.29,10.85,9.67,10.65,2741600.0],["2020-03-19",10.5,12.12,9.79,12.01,2262100.0],["2020-03-20",12.37,12.66,11.25,11.4,3607400.0],["2020-03-23",11.5,11.88,10.66,11.12,2038100.0],["2020-03-24",12.0,13.8,11.94,13.72,1725300.0],["2020-03-25",14.12,15.5,13.55,14.63,2087500.0],["2020-03-26",14.96,15.74,13.76,14.18,2057400.0],["2020-03-27",13.4,13.7,12.75,13.33,1529100.0],["2020-03-30",13.3,13.44,12.51,12.86,1428000.0],["2020-03-31",12.77,13.1,12.02,12.23,1951100.0],["2020-04-01",11.53,12.07,11.23,11.48,1885900.0],["2020-04-02",11.3,11.64,10.91,11.54,1674200.0],["2020-04-03",11.48,11.78,10.58,10.91,1638300.0],["2020-04-06",11.65,12.9,11.45,12.81,1616100.0],["2020-04-07",13.7,14.39,13.45,13.59,2022200.0],["2020-04-08",13.95,14.13,13.39,13.58,1755800.0],["2020-04-09",14.1,15.09,13.61,15.04,1930900.0],["2020-04-13",14.96,15.0,13.59,13.83,1056500.0],["2020-04-14",14.53,14.69,14.01,14.14,1102400.0],["2020-04-15",13.47,13.89,12.84,13.25,1211500.0],["2020-04-16",13.38,13.38,12.49,12.95,1410500.0],["2020-04-17",13.45,14.73,13.45,14.62,1304300.0],["2020-04-20",13.97,14.4,13.63,13.94,1105600.0],["2020-04-21",13.45,13.58,13.29,13.48,1096900.0],["2020-04-22",13.89,13.94,13.33,13.46,971400.0],["2020-04-23",13.58,14.23,13.54,13.96,717900.0],["2020-04-24",14.11,14.84,13.82,14.73,1062900.0],["2020-04-27",15.0,16.0,14.89,15.8,1193100.0],["2020-04-28",16.61,17.63,16.14,17.3,2364600.0],["2020-04-29",17.95,20.16,17.9,19.54,2178300.0],["2020-04-30",18.86,19.22,17.98,18.35,2819000.0],["2020-05-01",16.99,17.54,16.27,17.24,1681300.0],["2020-05-04",16.73,17.32,16.5,16.84,1182000.0],["2020-05-05",16.74,17.49,16.57,16.9,1146000.0],["2020-05-06",17.0,17.2,16.2,16.21,1078300.0],["2020-05-07",16.6,17.3,16.47,17.15,773100.0],["2020-05-08",17.7,17.97,17.27,17.89,999700.0],["2020-05-11",17.37,17.94,16.79,17.62,1323600.0],["2020-05-12",17.76,17.89,16.5,16.54,1089200.0],["2020-05-13",16.25,16.35,15.04,15.31,1586200.0],["2020-05-14",14.74,15.73,14.29,15.7,927700.0],["2020-05-15",15.66,16.19,15.56,16.09,1402300.0],["2020-05-18",17.01,19.11,17.01,18.88,1570200.0],["2020-05-19",18.64,18.64,17.7,17.71,1021000.0],["2020-05-20",18.09,18.87,18.09,18.51,1039500.0],["2020-05-21",18.59,18.85,18.33,18.44,750900.0],["2020-05-22",18.54,19.21,18.28,19.18,840800.0],["2020-05-26",20.0,21.1,19.78,20.56,1501300.0],["2020-05-27",21.06,22.63,20.95,22.29,2137700.0],["2020-05-28",22.48,22.49,20.57,20.66,1461700.0],["2020-05-29",20.28,21.25,20.11,20.81,1025100.0],["2020-06-01",20.92,21.85,20.69,21.5,1317500.0],["2020-06-02",21.8,22.66,21.8,22.49,1348700.0],["2020-06-03",23.0,23.11,22.18,22.25,1655800.0],["2020-06-04",21.98,22.78,21.98,22.44,1001000.0],["2020-06-05",22.91,24.25,22.91,23.54,1360500.0],["2020-06-08",24.48,24.65,23.25,23.4,1356900.0],["2020-06-09",22.66,23.03,22.07,22.71,869400.0],["2020-06-10",22.57,22.88,21.67,22.69,1176800.0],["2020-06-11",20.88,21.77,20.28,20.67,1341700.0],["2020-06-12",22.1,22.17,20.13,20.99,1019300.0],["2020-06-15",20.0,22.75,20.0,22.74,1064500.0],["2020-06-16",23.64,23.85,22.26,23.05,925500.0],["2020-06-17",23.25,23.25,22.21,22.26,488800.0],["2020-06-18",22.66,22.94,22.02,22.11,530000.0],["2020-06-19",22.53,22.57,21.31,21.58,1009100.0],["2020-06-22",21.32,21.72,20.94,21.7,970100.0],["2020-06-23",22.08,22.27,21.44,21.7,666700.0],["2020-06-24",21.26,21.83,19.9,20.66,825400.0],["2020-06-25",20.31,20.76,19.58,20.31,1126300.0],["2020-06-26",20.17,20.3,19.34,19.35,1617400.0],["2020-06-29",19.68,20.76,19.5,20.46,991800.0],["2020-06-30",20.38,21.0,20.06,20.7,961800.0],["2020-07-01",20.84,20.91,19.67,19.73,844900.0],["2020-07-02",20.25,21.0,19.98,20.07,694800.0],["2020-07-06",20.62,20.94,20.05,20.43,568400.0],["2020-07-07",20.27,20.39,19.71,19.84,694600.0],["2020-07-08",20.08,21.11,19.96,20.86,1132900.0],["2020-07-09",20.83,21.14,19.52,19.59,1034300.0],["2020-07-10",19.66,20.13,19.03,19.91,820300.0],["2020-07-13",20.25,20.4,19.28,19.34,835600.0],["2020-07-14",19.27,20.82,19.11,20.72,1100300.0],["2020-07-15",21.21,22.33,21.11,22.02,1188900.0],["2020-07-16",21.98,22.41,21.68,22.35,908400.0],["2020-07-17",22.28,22.46,21.93,22.05,515300.0],["2020-07-20",21.86,22.17,21.62,21.9,394500.0],["2020-07-21",22.39,22.53,21.96,22.27,751300.0],["2020-07-22",22.11,23.54,22.04,23.29,788500.0],["2020-07-23",23.41,24.0,22.94,23.26,1020500.0],["2020-07-24",23.14,23.48,22.67,23.1,737500.0],["2020-07-27",23.07,23.86,23.01,23.81,915800.0],["2020-07-28",23.77,23.88,22.51,22.56,1482900.0],["2020-07-29",22.84,23.76,22.7,23.7,970300.0],["2020-07-30",23.39,23.55,22.52,23.43,964300.0],["2020-07-31",25.46,26.0,22.62,23.69,2599000.0],["2020-08-03",25.01,27.43,24.73,27.27,2525700.0],["2020-08-04",26.68,26.98,26.07,26.22,1429100.0],["2020-08-05",26.64,26.86,26.41,26.53,1316000.0],["2020-08-06",26.47,26.72,26.31,26.49,966800.0],["2020-08-07",26.33,26.96,26.33,26.92,918700.0],["2020-08-10",27.1,28.11,27.07,27.78,1286600.0],["2020-08-11",28.28,28.38,26.83,27.06,1529100.0],["2020-08-12",30.84,31.18,29.15,30.36,7462600.0],["2020-08-13",30.36,31.98,30.13,31.38,6956200.0],["2020-08-14",31.09,31.69,29.91,30.27,20624100.0],["2020-08-17",30.3,30.92,29.82,30.02,2804800.0],["2020-08-18",30.04,30.23,29.24,29.49,2159000.0],["2020-08-19",29.39,29.58,28.72,28.81,1494000.0],["2020-08-20",28.51,28.68,27.95,28.17,1724400.0],["2020-08-21",28.1,28.64,27.95,28.62,1297700.0],["2020-08-24",29.02,29.29,27.75,28.13,1425000.0],["2020-08-25",28.86,28.86,27.63,28.03,747900.0],["2020-08-26",28.02,28.19,27.65,27.91,666900.0],["2020-08-27",30.0,30.77,28.96,30.24,11569500.0],["2020-08-28",31.21,32.47,30.89,31.67,8813900.0],["2020-08-31",31.48,31.74,30.48,30.62,3599500.0],["2020-09-01",30.37,31.27,30.01,30.98,3612300.0],["2020-09-02",31.05,31.56,30.08,31.52,3015500.0],["2020-09-03",30.85,31.24,29.91,30.16,3582100.0],["2020-09-04",30.66,30.7,28.44,30.02,3040000.0],["2020-09-08",29.43,31.24,29.0,30.02,3347400.0],["2020-09-09",30.11,31.24,29.92,30.92,2680200.0],["2020-09-10",31.15,31.85,30.95,31.22,5509600.0],["2020-09-11",31.38,32.1,31.15,31.9,3014800.0],["2020-09-14",32.25,33.0,31.85,32.85,2454200.0],["2020-09-15",33.05,33.17,32.49,32.58,2062200.0],["2020-09-16",33.05,33.45,32.41,33.17,3125000.0],["2020-09-17",32.43,33.11,31.95,32.28,3866900.0],["2020-09-18",32.46,32.55,31.11,31.71,4349700.0],["2020-09-21",30.63,30.9,29.47,30.05,3043600.0],["2020-09-22",30.22,30.88,29.73,30.83,1760200.0],["2020-09-23",30.85,31.01,29.33,29.6,2214700.0],["2020-09-24",29.6,30.8,29.26,30.03,1417000.0],["2020-09-25",29.65,30.75,29.58,30.59,1450000.0],["2020-09-28",31.44,32.38,31.32,32.3,1937700.0],["2020-09-29",32.26,32.52,31.95,32.0,1381000.0],["2020-09-30",32.23,33.21,32.15,32.62,2241700.0],["2020-10-01",32.96,33.28,32.48,33.16,2146100.0],["2020-10-02",32.2,33.88,32.2,33.69,2652500.0],["2020-10-05",34.15,34.42,32.83,33.39,2367200.0],["2020-10-06",33.41,34.36,33.26,33.42,2752400.0],["2020-10-07",34.19,34.38,33.46,33.84,1354600.0],["2020-10-08",34.31,34.4,33.36,33.87,1123600.0],["2020-10-09",34.33,34.49,33.48,34.0,1190400.0],["2020-10-12",34.4,34.67,34.03,34.54,1073100.0],["2020-10-13",34.31,34.53,33.66,34.18,1353100.0],["2020-10-14",34.38,34.69,33.83,33.91,620500.0],["2020-10-15",33.4,34.42,33.0,34.18,1213300.0],["2020-10-16",34.28,34.46,33.43,33.5,1118600.0],["2020-10-19",33.62,33.9,32.54,32.68,1258400.0],["2020-10-20",32.75,34.49,32.68,33.67,1808600.0],["2020-10-21",33.57,34.06,32.46,32.55,979700.0],["2020-10-22",32.75,32.9,31.59,32.25,1447500.0],["2020-10-23",32.61,33.07,32.06,32.66,1166500.0],["2020-10-26",31.82,32.13,31.07,31.69,1372900.0],["2020-10-27",31.49,32.18,30.94,31.35,1806700.0],["2020-10-28",30.21,31.39,30.15,30.51,1478900.0],["2020-10-29",30.4,30.62,29.73,30.01,1843100.0],["2020-10-30",32.0,32.97,30.05,30.3,4407900.0],["2020-11-02",31.21,32.93,30.78,32.67,3261600.0],["2020-11-03",34.22,34.22,31.73,32.68,2203200.0],["2020-11-04",32.44,34.49,32.31,34.1,1766100.0],["2020-11-05",34.7,36.07,34.49,34.65,2290600.0],["2020-11-06",34.65,34.77,33.64,34.09,4163300.0],["2020-11-09",35.86,36.88,32.14,32.21,3532300.0],["2020-11-10",33.23,34.14,32.47,33.8,2275400.0],["2020-11-11",33.99,34.44,33.24,34.38,1733900.0],["2020-11-12",34.16,34.7,33.49,33.83,1173000.0],["2020-11-13",34.17,35.02,33.92,34.84,1415300.0],["2020-11-16",36.02,36.24,35.15,35.86,1568400.0],["2020-11-17",35.25,36.19,35.04,35.81,1901500.0],["2020-11-18",34.58,36.46,34.58,36.05,1426300.0],["2020-11-19",36.0,36.85,35.59,36.74,1316000.0],["2020-11-20",36.49,36.5,35.45,35.76,1755100.0],["2020-11-23",36.08,37.15,35.95,36.78,1410800.0],["2020-11-24",37.1,37.26,36.11,37.09,1787100.0],["2020-11-25",37.13,37.52,36.54,37.33,1256600.0],["2020-11-27",37.3,38.09,37.25,37.93,920900.0],["2020-11-30",37.81,38.09,36.68,37.41,2513300.0],["2020-12-01",38.4,38.48,35.72,35.93,1903700.0],["2020-12-02",35.66,35.97,34.71,35.23,1755400.0],["2020-12-03",35.23,36.33,34.9,35.93,1061300.0],["2020-12-04",35.95,36.22,34.42,35.3,2201600.0],["2020-12-07",35.74,37.34,35.24,37.0,1668200.0],["2020-12-08",36.76,36.97,35.21,35.3,1889900.0],["2020-12-09",35.5,36.2,35.11,35.48,1450800.0],["2020-12-10",35.1,36.1,34.76,36.03,1014000.0],["2020-12-11",35.84,36.08,35.3,35.77,1139800.0],["2020-12-14",36.04,36.39,35.4,35.44,1467100.0],["2020-12-15",35.75,36.64,35.32,36.4,2368700.0],["2020-12-16",36.68,36.77,35.45,35.78,1272500.0],["2020-12-17",36.39,38.28,36.1,38.17,1619700.0],["2020-12-18",38.81,39.94,37.96,39.44,3017400.0],["2020-12-21",38.39,40.76,38.28,40.73,2322800.0],["2020-12-22",40.83,41.14,40.06,41.05,1754400.0],["2020-12-23",41.22,41.73,40.62,41.56,1667500.0],["2020-12-24",41.6,42.28,41.36,42.27,716800.0],["2020-12-28",42.78,42.78,41.36,41.92,2140800.0],["2020-12-29",41.95,42.49,40.78,41.91,3133400.0],["2020-12-30",42.09,42.84,41.74,42.28,2374700.0],["2020-12-31",42.12,42.3,40.52,40.81,14720800.0],["2021-01-04",41.25,41.57,38.7,39.83,2913800.0],["2021-01-05",39.53,40.34,39.04,39.7,3872900.0],["2021-01-06",39.7,40.98,38.37,40.94,4651700.0],["2021-01-07",41.3,42.45,40.21,42.39,2439500.0],["2021-01-08",42.47,42.55,40.07,40.17,3452600.0],["2021-01-11",39.64,40.38,39.31,39.63,2132400.0],["2021-01-12",39.65,39.89,39.05,39.5,2707700.0],["2021-01-13",39.9,40.07,38.5,38.6,2091100.0],["2021-01-14",39.23,40.5,39.17,40.25,3061400.0],["2021-01-15",39.91,41.63,39.65,40.87,3652500.0],["2021-01-19",41.14,41.47,40.26,40.4,2610500.0],["2021-01-20",40.66,41.5,40.16,41.47,3935200.0],["2021-01-21",41.6,43.48,41.47,42.6,2745600.0],["2021-01-22",42.24,42.94,41.62,42.88,2545600.0],["2021-01-25",42.82,43.15,40.78,41.93,1868900.0],["2021-01-26",42.28,42.47,40.23,40.36,1654100.0],["2021-01-27",39.43,39.64,37.66,37.94,2623600.0],["2021-01-28",38.37,39.27,37.79,38.89,2139900.0],["2021-01-29",39.06,39.24,37.46,38.25,1972900.0],["2021-02-01",38.63,39.54,37.74,39.42,1510700.0],["2021-02-02",40.14,40.24,39.03,39.96,1122800.0],["2021-02-03",39.81,40.87,39.51,40.37,1469200.0],["2021-02-04",40.28,41.6,40.09,41.55,1479700.0],["2021-02-05",41.96,42.63,41.4,42.59,1988700.0],["2021-02-08",42.86,43.77,42.55,43.41,1995400.0],["2021-02-09",43.26,43.99,42.61,43.49,1719800.0],["2021-02-10",43.58,43.83,42.12,42.69,1324400.0],["2021-02-11",43.15,43.49,42.42,43.42,1446000.0],["2021-02-12",43.08,44.13,42.85,43.42,1151900.0],["2021-02-16",43.96,43.96,41.5,41.71,1473200.0],["2021-02-17",41.41,41.66,40.64,41.22,1335200.0],["2021-02-18",40.96,41.27,39.7,40.05,2050800.0],["2021-02-19",40.5,41.62,40.16,40.91,1698800.0],["2021-02-22",40.74,42.09,40.22,41.38,1689900.0],["2021-02-23",41.09,42.08,39.2,41.73,1722000.0],["2021-02-24",41.89,42.54,40.87,42.4,2676800.0],["2021-02-25",42.13,42.26,40.23,40.61,2006400.0],["2021-02-26",41.18,44.71,40.68,43.27,3564300.0],["2021-03-01",44.63,45.92,43.27,44.84,2637100.0],["2021-03-02",44.62,44.62,43.44,43.71,2204600.0],["2021-03-03",43.95,44.24,42.55,43.25,2025900.0],["2021-03-04",43.09,43.39,41.1,42.32,2532200.0],["2021-03-05",42.74,43.66,40.55,43.52,2764000.0],["2021-03-08",43.82,44.75,43.33,44.33,2071500.0],["2021-03-09",45.06,45.46,44.64,44.82,1428200.0],["2021-03-10",45.5,47.31,45.11,47.08,2008200.0],["2021-03-11",47.4,47.5,46.2,47.05,1608800.0],["2021-03-12",46.52,47.44,46.23,46.74,1660200.0],["2021-03-15",46.87,47.26,45.51,47.03,2205400.0],["2021-03-16",46.65,47.07,45.35,45.8,1481900.0],["2021-03-17",45.74,47.74,45.24,47.5,2475400.0],["2021-03-18",47.25,47.6,45.64,45.68,1386000.0],["2021-03-19",45.79,46.35,44.27,45.9,5608200.0],["2021-03-22",46.06,46.34,44.44,44.87,1639600.0],["2021-03-23",44.35,44.4,42.11,42.28,3385200.0],["2021-03-24",42.85,44.27,42.36,42.37,2604900.0],["2021-03-25",42.01,44.35,41.1,44.05,1810600.0],["2021-03-26",44.77,46.69,43.75,46.62,2628600.0],["2021-03-29",46.94,46.94,44.32,44.76,1869700.0],["2021-03-30",44.64,45.94,44.34,45.91,1223500.0],["2021-03-31",46.26,47.01,46.0,46.37,1933100.0],["2021-04-01",46.76,48.06,46.68,47.37,2863600.0],["2021-04-05",48.71,49.04,47.14,47.59,1481300.0],["2021-04-06",48.03,48.38,47.36,48.05,1316600.0],["2021-04-07",48.1,48.22,46.77,46.95,1720100.0],["2021-04-08",47.25,47.5,46.26,47.34,977400.0],["2021-04-09",47.18,48.81,47.12,48.6,1428800.0],["2021-04-12",48.9,49.62,48.25,49.3,1714900.0],["2021-04-13",49.19,49.34,47.4,48.32,1338500.0],["2021-04-14",48.24,48.89,47.7,47.82,2180600.0],["2021-04-15",48.06,48.88,48.06,48.5,1634500.0],["2021-04-16",49.22,50.19,49.04,49.81,2574900.0],["2021-04-19",50.0,50.48,49.03,49.81,1900600.0],["2021-04-20",49.47,49.97,46.98,47.71,1907400.0],["2021-04-21",47.47,48.41,47.3,48.17,1536900.0],["2021-04-22",48.44,48.96,47.23,47.76,1977100.0],["2021-04-23",48.16,49.13,47.78,48.77,1378700.0],["2021-04-26",49.19,49.83,49.02,49.6,1791100.0],["2021-04-27",49.87,50.83,49.53,49.96,1338000.0],["2021-04-28",49.81,49.87,48.85,49.05,1126500.0],["2021-04-29",49.95,50.51,49.14,49.97,1587900.0],["2021-04-30",49.52,49.97,48.39,48.67,1992000.0],["2021-05-03",49.35,49.81,48.88,49.3,2009800.0],["2021-05-04",48.77,49.48,48.24,48.81,2182300.0],["2021-05-05",48.71,49.33,47.68,49.06,2406500.0],["2021-05-06",52.0,52.91,49.92,52.0,4275400.0],["2021-05-07",52.36,52.88,50.97,52.36,3076000.0],["2021-05-10",53.15,53.99,52.23,52.3,3310300.0],["2021-05-11",50.76,51.38,49.17,50.4,2970200.0],["2021-05-12",49.71,49.87,46.41,46.64,4432700.0],["2021-05-13",47.0,48.62,46.73,47.96,3238300.0],["2021-05-14",48.5,48.86,47.37,47.93,3635000.0],["2021-05-17",47.63,48.05,46.13,47.95,2358800.0],["2021-05-18",48.16,48.44,45.76,45.85,3141600.0],["2021-05-19",44.93,45.4,43.7,44.62,4142600.0],["2021-05-20",44.95,45.02,44.01,44.78,2245500.0],["2021-05-21",45.32,46.09,43.92,43.96,2700800.0],["2021-05-24",44.56,44.88,44.06,44.48,1996100.0],["2021-05-25",44.7,46.14,44.61,44.86,2614300.0],["2021-05-26",44.97,45.57,44.4,45.17,1745100.0],["2021-05-27",45.79,46.0,45.0,45.15,2169500.0],["2021-05-28",45.35,45.46,43.74,44.54,1851600.0],["2021-06-01",44.98,45.43,44.24,44.47,1980000.0],["2021-06-02",44.5,44.6,42.67,42.88,3349200.0],["2021-06-03",42.52,42.77,41.75,42.25,3256400.0],["2021-06-04",42.52,43.32,41.95,42.7,2516700.0],["2021-06-07",42.79,42.88,41.89,41.93,2030500.0],["2021-06-08",41.82,42.43,41.23,42.26,3718800.0],["2021-06-09",43.19,44.36,42.95,43.76,5802800.0],["2021-06-10",43.59,43.82,42.31,42.68,6612800.0],["2021-06-11",43.09,44.13,43.08,43.86,3052800.0],["2021-06-14",43.74,43.89,41.92,42.61,4493400.0],["2021-06-15",42.5,43.67,42.35,43.36,2732100.0],["2021-06-16",42.96,43.65,42.51,43.33,2540000.0],["2021-06-17",43.27,44.07,42.11,43.03,2679300.0],["2021-06-18",41.96,43.33,41.96,42.22,3800200.0],["2021-06-21",42.77,43.95,42.38,43.88,2939500.0],["2021-06-22",43.91,44.5,43.22,44.43,2978000.0],["2021-06-23",44.36,44.63,43.7,44.15,1957300.0],["2021-06-24",44.71,44.9,43.93,44.84,2645400.0],["2021-06-25",44.84,45.86,44.61,45.21,29314900.0],["2021-06-28",45.56,45.67,45.1,45.24,3753100.0],["2021-06-29",45.28,45.46,42.5,42.57,4612800.0],["2021-06-30",42.68,43.03,41.75,42.66,4055500.0],["2021-07-01",42.73,43.94,42.55,43.68,3050200.0],["2021-07-02",43.7,43.84,43.16,43.26,1415300.0],["2021-07-06",43.05,43.09,41.06,42.17,3324000.0],["2021-07-07",41.96,43.1,41.65,43.01,2606100.0],["2021-07-08",41.38,42.49,40.93,41.75,3805600.0],["2021-07-09",42.45,42.87,42.26,42.77,2607600.0],["2021-07-12",42.62,43.9,42.58,43.75,1991800.0],["2021-07-13",43.47,43.59,42.08,42.33,2021500.0],["2021-07-14",42.5,42.93,41.47,41.95,2649100.0],["2021-07-15",41.68,42.68,41.62,41.84,2222200.0],["2021-07-16",41.56,42.07,40.88,40.98,2112800.0],["2021-07-19",39.87,41.02,39.24,40.47,2610000.0],["2021-07-20",40.43,42.27,40.24,41.99,2706000.0],["2021-07-21",43.41,45.29,43.41,44.94,5514900.0],["2021-07-22",44.52,44.85,43.87,44.55,2224200.0],["2021-07-23",44.93,45.69,44.55,45.36,1750000.0],["2021-07-26",45.51,45.57,43.66,44.01,2340900.0],["2021-07-27",44.13,44.36,43.31,44.2,1193600.0],["2021-07-28",44.26,44.86,43.01,44.12,1132200.0],["2021-07-29",44.66,45.64,44.45,44.94,1684100.0],["2021-07-30",44.58,45.4,44.45,44.5,1445100.0],["2021-08-02",44.53,45.6,44.22,44.45,2046900.0],["2021-08-03",44.77,46.0,43.73,45.86,2231200.0],["2021-08-04",45.37,47.0,45.26,45.95,2957700.0],["2021-08-05",47.26,48.9,47.0,47.33,3786800.0],["2021-08-06",48.02,48.15,46.9,47.29,1910700.0],["2021-08-09",47.29,48.21,46.75,47.5,2050600.0],["2021-08-10",47.62,49.47,47.45,48.79,2001900.0],["2021-08-11",48.82,50.31,48.36,50.24,2382000.0],["2021-08-12",52.0,52.72,51.21,51.9,4437600.0],["2021-08-13",51.5,52.26,51.16,51.76,2061800.0],["2021-08-16",51.57,52.04,50.58,51.58,2211300.0],["2021-08-17",50.78,51.02,49.1,49.7,3816900.0],["2021-08-18",49.24,50.15,49.13,49.22,2683100.0],["2021-08-19",48.25,49.41,47.87,48.43,2849700.0],["2021-08-20",48.24,49.25,47.91,49.11,1786100.0],["2021-08-23",49.5,50.26,49.01,50.17,1663400.0],["2021-08-24",50.41,51.9,50.41,51.14,2378300.0],["2021-08-25",51.25,53.13,51.01,52.39,2212100.0],["2021-08-26",52.41,52.84,51.54,51.75,1887600.0],["2021-08-27",51.6,53.74,51.6,53.25,1988500.0],["2021-08-30",53.56,53.96,52.64,53.42,1822200.0],["2021-08-31",53.45,53.9,52.82,53.29,2046900.0],["2021-09-01",53.54,54.07,52.59,53.59,2190700.0],["2021-09-02",54.17,55.17,54.16,54.61,1837000.0],["2021-09-03",54.22,54.73,53.72,54.49,1360000.0],["2021-09-07",54.74,54.91,54.17,54.33,1408700.0],["2021-09-08",53.95,54.65,53.69,54.13,1572100.0],["2021-09-09",54.15,54.92,54.01,54.37,1367500.0],["2021-09-10",54.74,55.0,53.41,53.47,1938400.0],["2021-09-13",54.44,54.49,53.23,53.54,2479100.0],["2021-09-14",53.38,53.45,52.05,52.31,1779000.0],["2021-09-15",52.15,53.49,51.68,53.12,2430400.0],["2021-09-16",52.92,53.39,52.42,52.8,1843500.0],["2021-09-17",52.81,53.48,52.42,52.82,3152500.0],["2021-09-20",51.0,52.09,50.59,52.02,1788100.0],["2021-09-21",52.21,52.92,51.52,52.4,1369800.0],["2021-09-22",52.99,54.69,52.83,53.96,2739400.0],["2021-09-23",53.91,55.05,53.84,54.26,1868500.0],["2021-09-24",54.18,54.55,53.89,54.16,1313600.0],["2021-09-27",53.98,55.54,53.91,54.9,1924600.0],["2021-09-28",54.36,54.75,53.53,53.94,1739400.0],["2021-09-29",54.4,54.79,53.73,53.92,1439700.0],["2021-09-30",53.98,54.15,51.72,51.74,2446800.0],["2021-10-01",52.0,53.46,51.64,52.96,1929500.0],["2021-10-04",52.72,53.17,52.27,52.58,1950800.0],["2021-10-05",52.67,53.68,52.03,52.73,1482800.0],["2021-10-06",52.31,53.34,51.33,53.14,1258800.0],["2021-10-07",53.68,55.5,53.68,54.75,1455000.0],["2021-10-08",54.84,55.98,54.45,55.09,1568700.0],["2021-10-11",55.11,56.0,55.09,55.2,1095100.0],["2021-10-12",55.32,56.31,55.1,55.45,1641400.0],["2021-10-13",55.99,56.61,55.5,56.42,1392500.0],["2021-10-14",57.0,57.81,56.45,56.81,2031200.0],["2021-10-15",57.54,57.93,56.93,57.07,1886500.0],["2021-10-18",57.15,58.23,56.77,57.82,1743100.0],["2021-10-19",57.83,58.25,57.22,57.52,1401200.0],["2021-10-20",57.8,58.81,57.24,58.29,1318500.0],["2021-10-21",57.86,58.9,57.74,58.55,1287200.0],["2021-10-22",58.62,59.56,58.38,58.89,1409000.0],["2021-10-25",58.99,60.18,58.84,60.14,1870900.0],["2021-10-26",60.14,60.51,58.26,58.76,2019300.0],["2021-10-27",59.31,59.59,56.64,57.04,1861100.0],["2021-10-28",57.33,58.47,57.12,58.24,1580600.0],["2021-10-29",58.08,58.48,57.78,58.27,1462200.0],["2021-11-01",58.56,59.28,57.45,58.54,1639400.0],["2021-11-02",58.47,58.71,57.05,58.2,1698300.0],["2021-11-03",58.0,60.46,57.75,60.26,3574700.0],["2021-11-04",66.97,68.0,64.59,65.4,5254100.0],["2021-11-05",67.96,68.92,66.68,67.24,3217500.0],["2021-11-08",68.46,68.91,66.53,66.84,2281600.0],["2021-11-09",67.61,68.45,67.01,67.68,2177300.0],["2021-11-10",67.01,68.28,66.28,66.92,1784200.0],["2021-11-11",67.02,68.39,66.9,67.46,1221500.0],["2021-11-12",68.0,68.36,67.43,68.0,1416100.0],["2021-11-15",68.9,68.9,66.68,67.0,2020000.0],["2021-11-16",67.53,69.38,67.17,69.0,3213600.0],["2021-11-17",68.64,69.59,67.92,69.25,1733700.0],["2021-11-18",72.08,72.08,69.61,71.19,3206200.0],["2021-11-19",70.6,72.07,70.16,70.24,2699200.0],["2021-11-22",71.39,73.36,70.97,71.8,2560700.0],["2021-11-23",71.02,73.37,70.68,73.35,2213400.0],["2021-11-24",73.0,74.15,72.82,73.71,1932800.0],["2021-11-26",71.68,72.77,70.93,71.43,2197400.0],["2021-11-29",72.96,73.33,71.43,71.85,2435000.0],["2021-11-30",71.25,71.5,68.77,69.44,2764200.0],["2021-12-01",71.55,73.03,70.14,70.22,2536000.0],["2021-12-02",70.18,74.2,70.18,73.32,2631700.0],["2021-12-03",73.78,74.41,70.49,71.11,3087700.0],["2021-12-06",72.2,74.47,71.74,73.38,2856500.0],["2021-12-07",77.04,80.95,75.76,76.0,5495500.0],["2021-12-08",78.42,79.02,75.94,76.48,3587600.0],["2021-12-09",76.51,79.0,75.85,77.75,2943800.0],["2021-12-10",78.13,79.68,77.93,79.57,3218100.0],["2021-12-13",80.13,80.22,77.09,77.44,3203100.0],["2021-12-14",76.17,77.63,75.52,76.64,2880000.0],["2021-12-15",76.94,78.36,75.82,78.26,2838500.0],["2021-12-16",79.0,79.15,76.88,77.25,2466600.0],["2021-12-17",76.17,77.62,75.68,76.83,8229000.0],["2021-12-20",75.49,75.61,72.6,75.13,3020800.0],["2021-12-21",76.03,78.69,76.03,78.69,2773900.0],["2021-12-22",78.69,81.43,78.51,81.06,2502100.0],["2021-12-23",81.2,82.9,80.89,82.15,2384400.0],["2021-12-27",82.73,84.43,82.5,84.31,2562600.0],["2021-12-28",84.0,85.08,83.96,84.46,1885300.0],["2021-12-29",84.46,85.3,83.72,85.05,2321600.0],["2021-12-30",85.05,85.77,83.81,84.05,1576100.0],["2021-12-31",84.29,86.2,84.2,85.71,1449700.0],["2022-01-03",86.2,86.48,82.69,83.49,2984600.0],["2022-01-04",84.36,85.55,83.8,85.42,2344800.0],["2022-01-05",86.18,86.45,82.04,82.4,3458700.0],["2022-01-06",83.09,83.09,80.52,82.46,4030700.0],["2022-01-07",82.5,82.93,77.69,78.63,3729200.0],["2022-01-10",77.45,79.07,76.06,79.01,2863400.0],["2022-01-11",79.41,80.56,77.43,80.49,2915800.0],["2022-01-12",81.5,82.97,80.5,81.18,2119700.0],["2022-01-13",81.6,83.36,80.21,80.58,1933700.0],["2022-01-14",78.87,80.4,77.22,78.68,2017900.0],["2022-01-18",77.23,77.74,75.56,75.95,2462900.0],["2022-01-19",76.19,76.89,72.55,72.63,3122100.0],["2022-01-20",73.77,74.17,69.53,69.74,3144200.0],["2022-01-21",69.0,70.31,66.87,67.0,3731000.0],["2022-01-24",64.97,70.16,63.9,69.8,3403100.0],["2022-01-25",67.92,69.28,67.11,67.75,2257200.0],["2022-01-26",69.21,70.36,65.05,65.8,3039500.0],["2022-01-27",66.98,67.43,64.14,64.19,2923700.0],["2022-01-28",64.43,66.43,63.2,66.36,2274800.0],["2022-01-31",66.07,68.04,65.77,67.99,2595800.0],["2022-02-01",68.71,70.38,67.47,70.1,2765200.0],["2022-02-02",70.46,72.02,70.07,71.55,2959700.0],["2022-02-03",70.49,71.34,69.11,69.49,1781000.0],["2022-02-04",68.85,69.64,65.79,66.81,3069400.0],["2022-02-07",67.19,68.75,66.89,67.52,1552700.0],["2022-02-08",67.78,70.55,67.7,70.07,1916800.0],["2022-02-09",71.34,72.96,70.58,71.48,2130900.0],["2022-02-10",69.94,72.0,68.55,69.03,2479500.0],["2022-02-11",69.71,70.94,67.61,68.38,1947500.0],["2022-02-14",68.1,70.5,68.1,68.78,1790200.0],["2022-02-15",69.8,71.66,69.55,71.34,1409600.0],["2022-02-16",70.67,71.58,69.78,71.17,1370900.0],["2022-02-17",70.75,71.4,68.9,69.05,1734400.0],["2022-02-18",70.83,72.95,70.25,71.72,2184500.0],["2022-02-22",70.83,71.58,68.33,69.36,2321500.0],["2022-02-23",70.12,70.66,66.17,66.62,2541200.0],["2022-02-24",64.13,69.67,63.56,69.54,2341000.0],["2022-02-25",69.76,72.88,69.05,72.72,1877600.0],["2022-02-28",71.36,74.76,71.34,74.42,3075900.0],["2022-03-01",76.5,77.92,71.77,73.05,3322300.0],["2022-03-02",74.51,77.72,73.75,77.27,3180100.0],["2022-03-03",77.76,78.49,74.52,74.87,2769100.0],["2022-03-04",74.3,74.91,72.59,74.11,2749600.0],["2022-03-07",73.58,73.96,67.65,67.92,3136500.0],["2022-03-08",68.65,72.22,67.49,70.57,3530900.0],["2022-03-09",73.04,74.62,72.19,73.85,2468300.0],["2022-03-10",72.36,75.02,72.09,74.66,2511300.0],["2022-03-11",75.33,76.37,73.91,74.33,1516700.0],["2022-03-14",74.14,74.93,68.64,70.01,3471800.0],["2022-03-15",70.85,73.56,70.21,73.36,2493200.0],["2022-03-16",74.0,75.91,71.96,75.27,2474200.0],["2022-03-17",74.87,77.13,74.24,76.9,1470500.0],["2022-03-18",75.9,78.6,75.24,78.29,3071400.0],["2022-03-21",78.01,78.49,75.43,76.36,1563600.0],["2022-03-22",76.56,77.65,75.33,76.3,1781200.0],["2022-03-23",75.18,75.72,73.46,73.49,1397500.0],["2022-03-24",73.1,73.15,69.19,69.53,3346500.0],["2022-03-25",69.38,70.14,66.41,67.96,3017400.0],["2022-03-28",68.29,69.52,66.95,69.33,2771300.0],["2022-03-29",70.58,72.99,70.43,71.85,2176800.0],["2022-03-30",71.02,71.43,67.46,67.95,2117700.0],["2022-03-31",67.92,68.09,64.53,64.54,3685800.0],["2022-04-01",65.34,66.48,63.83,64.2,3169900.0],["2022-04-04",64.28,65.44,63.43,64.92,2505600.0],["2022-04-05",64.46,65.37,62.46,62.64,2817700.0],["2022-04-06",60.9,61.37,59.62,59.94,4505900.0],["2022-04-07",58.76,60.46,58.6,59.87,3232500.0],["2022-04-08",59.93,62.01,59.53,59.86,2186400.0],["2022-04-11",59.1,62.39,58.8,60.76,2621200.0],["2022-04-12",62.0,63.99,59.81,60.33,2377200.0],["2022-04-13",60.64,62.66,60.32,62.11,1764200.0],["2022-04-14",62.47,63.33,61.11,61.16,1798300.0],["2022-04-18",61.0,62.04,60.19,60.8,2578200.0],["2022-04-19",60.71,64.29,60.71,63.63,3263700.0],["2022-04-20",64.46,65.71,64.24,64.99,3640800.0],["2022-04-21",66.25,66.83,62.12,62.39,2599000.0],["2022-04-22",62.52,63.3,61.12,61.41,1591400.0],["2022-04-25",60.97,66.09,60.58,65.85,3144100.0],["2022-04-26",65.19,66.04,60.8,61.36,2796900.0],["2022-04-27",61.43,62.21,59.32,60.42,1879200.0],["2022-04-28",60.7,64.52,59.96,63.97,2063900.0],["2022-04-29",63.32,64.58,61.36,61.57,1847300.0],["2022-05-02",61.74,63.36,60.59,63.28,2049400.0],["2022-05-03",63.23,65.07,62.56,64.83,2516500.0],["2022-05-04",65.21,68.92,64.19,68.61,2424800.0],["2022-05-05",67.26,68.51,64.84,65.91,2473100.0],["2022-05-06",65.15,65.66,62.64,65.09,2629500.0],["2022-05-09",63.64,66.48,63.11,64.75,2967800.0],["2022-05-10",69.15,71.6,64.49,65.13,4515400.0],["2022-05-11",65.33,68.0,62.92,62.99,2903000.0],["2022-05-12",62.47,65.01,61.5,64.0,3544400.0],["2022-05-13",64.89,69.15,64.89,66.89,3549800.0],["2022-05-16",67.28,67.78,64.15,66.72,3150700.0],["2022-05-17",68.38,69.31,65.49,68.36,3281700.0],["2022-05-18",67.27,67.51,62.77,62.99,3478700.0],["2022-05-19",62.48,64.55,62.12,62.71,3038300.0],["2022-05-20",63.75,63.98,58.67,60.82,4469600.0],["2022-05-23",61.18,63.16,60.22,62.5,2477200.0],["2022-05-24",62.01,62.29,57.21,59.04,3996300.0],["2022-05-25",58.7,62.68,58.65,62.24,2681900.0],["2022-05-26",62.91,66.58,62.88,66.27,2025000.0],["2022-05-27",67.15,68.0,65.56,66.76,1908900.0],["2022-05-31",66.37,66.47,64.53,65.09,2834300.0],["2022-06-01",65.8,66.2,62.71,63.81,2077700.0],["2022-06-02",63.88,65.92,63.84,65.87,1753400.0],["2022-06-03",64.6,66.12,64.07,65.8,1745200.0],["2022-06-06",66.28,67.79,65.41,66.57,2224600.0],["2022-06-07",65.66,67.69,65.31,67.66,1483400.0],["2022-06-08",67.33,67.62,65.03,65.52,1661600.0],["2022-06-09",65.0,66.85,64.62,65.17,2050700.0],["2022-06-10",64.0,64.15,60.01,60.17,2972600.0],["2022-06-13",57.33,58.23,55.27,55.47,3864600.0],["2022-06-14",55.77,57.34,54.44,55.1,3907500.0],["2022-06-15",55.98,56.75,53.77,55.46,4300200.0],["2022-06-16",53.15,54.41,49.92,50.48,4546600.0],["2022-06-17",50.66,51.27,49.18,50.48,7775100.0],["2022-06-21",51.6,52.58,50.36,50.9,3881800.0],["2022-06-22",49.05,51.2,48.91,50.02,5205400.0],["2022-06-23",50.07,51.77,49.91,51.12,2686200.0],["2022-06-24",51.67,54.45,51.67,52.8,3870800.0],["2022-06-27",53.0,54.53,52.78,53.44,2963800.0],["2022-06-28",53.64,54.79,52.57,52.65,2361100.0],["2022-06-29",52.67,53.52,51.89,52.67,2114300.0],["2022-06-30",51.74,54.58,51.37,53.7,3091600.0],["2022-07-01",53.89,57.74,53.7,57.46,3419500.0],["2022-07-05",56.1,58.7,55.9,58.69,2625900.0],["2022-07-06",58.67,59.84,56.9,58.86,2949900.0],["2022-07-07",59.31,60.79,58.72,60.52,2783200.0],["2022-07-08",60.77,61.11,59.73,60.74,2111400.0],["2022-07-11",60.02,61.38,59.82,59.98,1548200.0],["2022-07-12",59.91,62.66,59.91,62.51,3046700.0],["2022-07-13",61.18,63.4,59.83,63.11,2679100.0],["2022-07-14",61.24,63.17,60.03,62.85,2799000.0],["2022-07-15",63.71,64.02,61.39,63.84,2628700.0],["2022-07-18",64.31,65.72,63.56,63.72,2070800.0],["2022-07-19",65.02,65.7,64.28,65.37,3159000.0],["2022-07-20",65.29,66.33,64.38,66.12,2690800.0],["2022-07-21",65.6,66.11,63.14,65.69,2641900.0],["2022-07-22",66.26,67.55,64.84,65.56,2068100.0],["2022-07-25",65.37,66.31,64.37,65.18,1484200.0],["2022-07-26",65.18,65.46,63.69,64.34,1675700.0],["2022-07-27",64.76,65.79,63.55,65.24,1343000.0],["2022-07-28",65.33,66.01,64.17,65.83,1986800.0],["2022-07-29",66.4,68.31,66.19,68.0,2744300.0],["2022-08-01",70.72,74.48,69.46,73.34,5421900.0],["2022-08-02",71.91,72.41,70.13,70.27,3339200.0],["2022-08-03",70.11,71.03,67.46,69.01,2869900.0],["2022-08-04",68.5,71.15,68.02,70.81,1724500.0],["2022-08-05",70.24,70.24,67.74,68.37,1680000.0],["2022-08-08",68.77,70.48,68.75,69.78,1515200.0],["2022-08-09",68.9,69.15,66.41,66.78,2021300.0],["2022-08-10",68.66,70.3,68.1,68.37,1796500.0],["2022-08-11",68.84,72.11,68.51,70.26,2608200.0],["2022-08-12",70.64,71.57,69.57,70.75,1421400.0],["2022-08-15",69.82,69.9,67.11,69.66,2572100.0],["2022-08-16",69.06,70.02,68.16,69.21,1578500.0],["2022-08-17",67.8,68.32,66.36,67.0,1389700.0],["2022-08-18",67.89,68.83,67.42,68.43,1316300.0],["2022-08-19",67.61,67.8,65.9,66.32,1327100.0],["2022-08-22",65.0,66.04,64.67,64.78,1291700.0],["2022-08-23",65.08,66.05,64.17,64.2,1518200.0],["2022-08-24",63.57,65.44,63.18,64.44,1078600.0],["2022-08-25",64.7,65.72,63.88,65.27,1347400.0],["2022-08-26",64.95,65.0,61.86,62.1,1945800.0],["2022-08-29",61.46,62.08,60.41,60.44,1488800.0],["2022-08-30",60.7,61.08,59.42,59.85,1671200.0],["2022-08-31",59.46,59.77,58.48,58.61,2047500.0],["2022-09-01",58.09,59.3,57.33,58.76,1856200.0],["2022-09-02",59.8,60.14,58.22,58.57,1879700.0],["2022-09-06",58.51,58.7,57.02,57.64,1997300.0],["2022-09-07",57.75,58.8,56.88,58.63,1988200.0],["2022-09-08",57.71,58.84,56.91,58.68,1699700.0],["2022-09-09",59.14,61.24,59.12,61.17,1760100.0],["2022-09-12",61.77,62.39,60.91,61.41,1593100.0],["2022-09-13",58.73,59.1,56.47,56.61,2520700.0],["2022-09-14",56.57,56.57,54.41,55.22,2849000.0],["2022-09-15",55.0,56.23,54.75,55.3,2686900.0],["2022-09-16",54.41,56.12,54.2,55.41,7396000.0],["2022-09-19",54.94,57.99,54.75,57.15,2446700.0],["2022-09-20",56.19,56.6,54.88,56.31,2186000.0],["2022-09-21",56.92,58.83,56.53,56.61,1883800.0],["2022-09-22",56.3,56.8,55.33,55.51,2408800.0],["2022-09-23",54.59,54.63,53.06,54.14,2840000.0],["2022-09-26",53.65,54.59,52.7,52.89,2427500.0],["2022-09-27",53.75,54.76,53.21,54.29,1823200.0],["2022-09-28",54.75,58.71,54.74,58.46,2788800.0],["2022-09-29",57.44,58.4,56.79,58.2,2686300.0],["2022-09-30",58.16,60.34,57.34,58.92,2496000.0],["2022-10-03",59.13,60.78,59.1,60.28,2217900.0],["2022-10-04",61.77,63.56,61.77,63.45,2587200.0],["2022-10-05",62.35,64.38,62.02,63.62,1571100.0],["2022-10-06",63.0,64.66,63.0,63.79,2137400.0],["2022-10-07",62.78,63.3,61.69,63.24,1731100.0],["2022-10-10",63.72,65.18,63.29,64.09,1996500.0],["2022-10-11",63.48,65.04,63.3,64.19,2312600.0],["2022-10-12",64.14,64.47,62.25,62.82,1361200.0],["2022-10-13",60.46,63.56,58.39,62.37,2246500.0],["2022-10-14",62.67,63.38,57.84,57.96,3486500.0],["2022-10-17",59.49,60.67,58.67,58.98,2725400.0],["2022-10-18",60.45,61.75,59.93,60.65,1965700.0],["2022-10-19",59.43,59.93,55.49,56.34,2778100.0],["2022-10-20",56.45,57.04,54.43,54.45,2208900.0],["2022-10-21",54.36,56.59,53.79,56.32,2409100.0],["2022-10-24",56.8,58.05,56.4,57.76,1234300.0],["2022-10-25",58.07,60.75,58.07,60.47,1596700.0],["2022-10-26",60.42,61.74,59.63,60.7,1497100.0],["2022-10-27",60.98,62.83,60.74,60.86,1202800.0],["2022-10-28",60.71,62.09,59.87,61.94,1138500.0],["2022-10-31",61.18,62.51,60.97,61.66,1347200.0],["2022-11-01",62.79,63.72,60.58,61.58,1085900.0],["2022-11-02",61.28,61.35,57.61,57.71,1840400.0],["2022-11-03",56.01,57.5,54.82,56.56,1879700.0],["2022-11-04",57.96,58.79,55.35,56.68,1967000.0],["2022-11-07",57.45,58.0,56.61,57.91,2495700.0],["2022-11-08",58.34,63.0,58.34,60.91,3156500.0],["2022-11-09",59.8,60.24,56.84,57.05,1870000.0],["2022-11-10",60.94,66.2,60.94,65.08,3264500.0],["2022-11-11",65.07,67.47,64.8,65.88,2221800.0],["2022-11-14",65.27,65.81,62.86,62.97,1646200.0],["2022-11-15",64.9,66.77,63.96,64.06,2320500.0],["2022-11-16",63.49,63.9,62.79,63.12,1097700.0],["2022-11-17",61.27,62.95,61.11,62.92,1123300.0],["2022-11-18",64.36,64.99,63.21,64.2,971400.0],["2022-11-21",63.17,63.91,59.39,59.88,1927800.0],["2022-11-22",60.64,61.79,60.23,60.97,1930200.0],["2022-11-23",60.85,61.63,59.96,60.47,1337600.0],["2022-11-25",60.19,61.36,60.11,60.52,510700.0],["2022-11-28",61.51,63.02,61.3,62.0,2566900.0],["2022-11-29",61.17,63.45,61.17,63.32,2186100.0],["2022-11-30",63.18,64.06,61.55,63.93,2669900.0],["2022-12-01",64.85,65.78,63.58,63.73,1967000.0],["2022-12-02",62.21,63.89,62.01,63.11,2146300.0],["2022-12-05",61.78,62.93,60.43,61.33,1893700.0],["2022-12-06",61.66,62.31,60.68,62.18,2587100.0],["2022-12-07",62.07,65.77,62.07,65.47,2570900.0],["2022-12-08",65.81,67.08,64.92,66.41,2256800.0],["2022-12-09",65.8,67.0,65.36,65.36,2006700.0],["2022-12-12",65.36,66.73,64.73,66.48,1953900.0],["2022-12-13",69.0,70.0,67.11,67.39,2456900.0],["2022-12-14",68.11,68.67,67.1,67.65,2031300.0],["2022-12-15",66.34,68.54,65.67,68.27,2022300.0],["2022-12-16",67.19,68.47,66.92,67.54,4935200.0],["2022-12-19",67.02,67.19,65.59,65.6,2000600.0],["2022-12-20",65.0,65.83,64.31,65.31,1841600.0],["2022-12-21",65.23,66.55,64.46,66.15,2271100.0],["2022-12-22",65.3,65.44,63.81,65.03,1824200.0],["2022-12-23",64.71,65.63,63.88,65.3,1457300.0],["2022-12-27",64.83,65.51,64.44,65.15,1389100.0],["2022-12-28",65.47,65.5,63.52,63.52,1552200.0],["2022-12-29",63.92,65.72,63.78,65.2,1523000.0],["2022-12-30",64.35,64.91,63.92,64.88,1838800.0],["2023-01-03",65.95,66.57,64.54,65.35,2194900.0],["2023-01-04",66.25,66.74,65.33,66.67,2037300.0],["2023-01-05",65.82,66.64,64.61,66.51,1436800.0],["2023-01-06",66.85,67.54,65.92,67.24,1499300.0],["2023-01-09",68.0,68.08,66.66,67.05,1174500.0],["2023-01-10",66.39,67.48,65.88,67.34,917200.0],["2023-01-11",68.68,69.53,68.13,68.78,1554500.0],["2023-01-12",69.6,70.25,68.02,70.22,1939200.0],["2023-01-13",68.15,72.02,67.6,71.93,2034200.0],["2023-01-17",71.47,72.29,71.34,71.74,1110400.0],["2023-01-18",72.31,73.19,71.25,71.69,1480300.0],["2023-01-19",70.73,71.2,69.39,69.5,1317000.0],["2023-01-20",69.59,71.02,68.94,70.98,1144300.0],["2023-01-23",71.11,72.66,71.06,72.46,1040400.0],["2023-01-24",72.6,73.25,71.6,72.11,795400.0],["2023-01-25",71.09,73.58,70.63,73.52,826600.0],["2023-01-26",73.97,75.79,73.9,75.68,1950800.0],["2023-01-27",75.5,77.47,75.28,77.33,1291700.0],["2023-01-30",76.39,77.76,76.39,76.72,1282800.0],["2023-01-31",77.7,79.98,76.98,79.7,2319600.0],["2023-02-01",79.5,82.28,78.62,81.54,1780100.0],["2023-02-02",82.67,85.4,81.9,84.24,2351400.0],["2023-02-03",82.7,83.09,81.31,82.1,2118700.0],["2023-02-06",80.92,82.44,80.67,81.95,1544300.0],["2023-02-07",80.79,82.14,80.39,81.87,1531900.0],["2023-02-08",81.26,81.96,80.44,81.7,1285200.0],["2023-02-09",82.92,83.41,80.15,80.31,1619100.0],["2023-02-10",79.75,80.9,79.04,80.32,1213300.0],["2023-02-13",80.67,81.85,79.82,81.72,1438500.0],["2023-02-14",81.0,82.42,80.14,82.28,1300000.0],["2023-02-15",81.68,83.89,81.3,83.78,1225900.0],["2023-02-16",81.73,83.34,80.82,82.5,985900.0],["2023-02-17",81.95,81.95,80.27,81.48,1326600.0],["2023-02-21",79.61,80.0,76.69,76.77,2353900.0],["2023-02-22",77.09,78.83,77.05,78.54,1336500.0],["2023-02-23",79.28,80.17,78.18,80.01,1300000.0],["2023-02-24",78.48,80.32,78.24,80.06,1131900.0],["2023-02-27",81.36,82.79,80.77,81.49,1876100.0],["2023-02-28",80.56,86.26,80.5,84.78,3371800.0],["2023-03-01",84.98,85.78,82.95,85.76,2332400.0],["2023-03-02",84.74,87.25,83.51,86.7,2407900.0],["2023-03-03",87.51,89.41,87.01,89.18,1961100.0],["2023-03-06",89.2,90.21,87.21,87.29,2130400.0],["2023-03-07",87.1,87.97,86.07,86.2,2130200.0],["2023-03-08",86.93,86.93,85.03,86.19,2123100.0],["2023-03-09",86.13,86.79,83.7,83.81,1820800.0],["2023-03-10",83.9,84.03,80.9,81.64,3126300.0],["2023-03-13",80.13,81.46,79.17,79.84,2834300.0],["2023-03-14",82.22,82.74,80.34,81.05,2517800.0],["2023-03-15",79.58,82.07,78.47,79.53,2659800.0],["2023-03-16",79.07,83.11,78.53,82.39,2468100.0],["2023-03-17",81.64,82.19,79.35,80.09,3866000.0],["2023-03-20",81.19,83.18,81.19,82.02,2077900.0],["2023-03-21",83.51,85.0,83.43,84.23,1677400.0],["2023-03-22",83.93,86.29,83.8,83.82,2069400.0],["2023-03-23",84.74,86.77,83.25,84.31,1924600.0],["2023-03-24",83.04,84.86,81.92,84.46,2102100.0],["2023-03-27",85.3,86.45,84.52,85.43,2000800.0],["2023-03-28",85.63,86.95,85.61,86.3,1648900.0],["2023-03-29",87.49,87.65,85.61,86.46,1739900.0],["2023-03-30",87.17,87.91,86.11,86.25,1723200.0],["2023-03-31",86.97,88.9,86.77,88.78,1485800.0],["2023-04-03",88.61,90.21,87.56,90.16,2577100.0],["2023-04-04",89.85,90.04,87.06,87.36,2343500.0],["2023-04-05",86.62,86.95,84.78,85.96,2086200.0],["2023-04-06",85.54,86.38,84.81,85.53,1876600.0],["2023-04-10",85.65,88.64,85.63,88.62,1786800.0],["2023-04-11",89.16,92.69,89.1,92.37,3145700.0],["2023-04-12",93.55,94.79,92.93,92.93,3064400.0],["2023-04-13",93.55,94.33,92.44,93.34,2335000.0],["2023-04-14",92.99,94.49,92.6,94.36,2292700.0],["2023-04-17",94.11,95.29,93.85,94.3,1726700.0],["2023-04-18",95.53,96.86,95.18,96.72,2525900.0],["2023-04-19",96.69,96.91,94.43,94.47,2754700.0],["2023-04-20",94.31,95.59,94.19,94.73,1916600.0],["2023-04-21",94.69,94.81,93.27,93.87,1091000.0],["2023-04-24",93.8,94.44,92.74,93.72,1270700.0],["2023-04-25",93.55,93.93,92.21,92.39,1430900.0],["2023-04-26",92.37,92.9,90.1,90.34,1649900.0],["2023-04-27",90.52,92.55,90.35,92.1,1944600.0],["2023-04-28",92.32,95.45,92.32,94.77,1940900.0],["2023-05-01",93.78,95.16,92.94,93.85,2344100.0],["2023-05-02",93.85,95.32,92.13,95.2,2747100.0],["2023-05-03",100.0,107.81,99.9,107.46,6667300.0],["2023-05-04",109.18,111.56,105.81,106.79,2723800.0],["2023-05-05",108.38,111.73,107.58,111.25,2366100.0],["2023-05-08",112.5,114.85,111.89,113.67,2377200.0],["2023-05-09",113.21,115.5,112.85,114.65,2424400.0],["2023-05-10",116.33,117.37,114.8,116.46,2193400.0],["2023-05-11",116.17,117.76,115.92,117.27,1889500.0],["2023-05-12",117.37,119.13,114.49,115.84,2355700.0],["2023-05-15",115.43,119.61,114.82,118.16,2294400.0],["2023-05-16",117.07,119.9,115.74,119.2,1990600.0],["2023-05-17",119.03,120.87,118.5,120.11,1799300.0],["2023-05-18",120.39,122.99,119.83,122.31,1644100.0],["2023-05-19",122.58,122.58,119.78,120.24,1810200.0],["2023-05-22",121.18,122.3,119.57,120.17,1660300.0],["2023-05-23",119.1,119.43,112.06,113.01,2915300.0],["2023-05-24",113.17,115.29,112.27,114.04,1522300.0],["2023-05-25",114.63,117.81,114.42,116.79,2398200.0],["2023-05-26",116.85,117.48,114.58,115.58,1756700.0],["2023-05-30",116.82,118.67,116.51,117.67,2442300.0],["2023-05-31",117.51,118.06,114.94,115.95,12097000.0],["2023-06-01",115.65,116.43,113.37,115.86,2551800.0],["2023-06-02",116.67,119.09,116.27,118.97,2568800.0],["2023-06-05",118.15,120.83,115.16,120.33,2303600.0],["2023-06-06",120.69,126.29,120.55,123.92,2832200.0],["2023-06-07",123.8,125.06,122.1,122.32,3039400.0],["2023-06-08",122.3,123.11,121.11,122.31,2170100.0],["2023-06-09",122.09,123.01,120.15,122.08,1778800.0],["2023-06-12",122.42,124.26,120.33,123.73,2480700.0],["2023-06-13",125.58,126.94,124.08,126.02,2713600.0],["2023-06-14",126.0,126.85,120.09,121.0,2582100.0],["2023-06-15",120.5,123.04,120.1,123.01,3097100.0],["2023-06-16",123.26,123.39,120.0,121.41,7891600.0],["2023-06-20",122.07,127.2,122.0,126.76,3303700.0],["2023-06-21",126.75,129.94,126.45,129.1,2438500.0],["2023-06-22",127.87,129.7,126.28,127.51,1435100.0],["2023-06-23",126.5,128.91,126.3,127.52,2995500.0],["2023-06-26",128.4,130.39,127.64,128.17,1267200.0],["2023-06-27",128.49,134.45,128.34,133.48,2224000.0],["2023-06-28",133.49,135.99,133.08,135.34,2138300.0],["2023-06-29",135.63,136.49,133.68,136.17,1183400.0],["2023-06-30",137.67,138.53,135.86,136.0,1776300.0],["2023-07-03",136.01,137.6,135.55,136.33,772600.0],["2023-07-05",138.9,140.72,136.0,136.47,1862200.0],["2023-07-06",134.88,135.5,130.01,130.81,2614800.0],["2023-07-07",130.8,134.31,130.64,133.1,2090200.0],["2023-07-10",133.0,135.77,133.0,135.26,1678000.0],["2023-07-11",135.84,136.9,134.36,135.47,1289700.0],["2023-07-12",137.0,139.68,137.0,139.28,1543800.0],["2023-07-13",139.87,140.23,138.15,139.87,1009100.0],["2023-07-14",140.15,141.27,139.09,141.16,901000.0],["2023-07-17",140.65,143.04,139.39,142.96,1300900.0],["2023-07-18",143.03,146.92,142.75,146.42,1680800.0],["2023-07-19",148.85,149.21,143.33,144.32,1262500.0],["2023-07-20",144.22,144.92,137.77,139.14,1513600.0],["2023-07-21",139.89,141.89,138.07,138.73,961700.0],["2023-07-24",138.53,139.41,137.67,138.25,852000.0],["2023-07-25",137.41,142.97,136.15,142.01,1140500.0],["2023-07-26",140.91,142.76,139.95,141.77,952900.0],["2023-07-27",143.7,145.06,140.96,141.5,1223000.0],["2023-07-28",142.7,143.9,142.15,143.65,865800.0],["2023-07-31",144.29,145.0,142.55,144.43,1055900.0],["2023-08-01",144.43,147.03,144.27,146.76,1468400.0],["2023-08-02",156.85,156.85,145.43,148.64,3145200.0],["2023-08-03",148.15,151.8,144.12,144.65,2120100.0],["2023-08-04",147.29,151.0,145.96,149.64,1961900.0],["2023-08-07",150.4,153.0,149.91,152.22,1264700.0],["2023-08-08",151.25,152.89,150.06,151.7,982000.0],["2023-08-09",151.95,151.95,148.22,150.12,1171300.0],["2023-08-10",150.57,153.41,146.98,150.32,1094600.0],["2023-08-11",149.25,151.41,147.76,147.89,923200.0],["2023-08-14",148.0,151.92,147.17,151.85,1051000.0],["2023-08-15",152.18,152.53,148.09,150.69,924500.0],["2023-08-16",151.0,151.71,147.06,147.24,928100.0],["2023-08-17",147.0,147.24,129.2,130.06,3492300.0],["2023-08-18",128.95,134.69,128.33,134.14,2588600.0],["2023-08-21",134.73,136.08,129.73,132.76,1475600.0],["2023-08-22",133.34,135.21,130.97,131.81,1289700.0],["2023-08-23",133.4,137.33,132.59,136.61,1287200.0],["2023-08-24",136.37,136.61,132.74,132.84,1061200.0],["2023-08-25",132.94,133.67,122.62,129.19,2317500.0],["2023-08-28",130.56,133.57,129.64,132.88,1175000.0],["2023-08-29",131.67,140.31,131.67,139.67,1384300.0],["2023-08-30",139.39,140.84,138.5,139.87,1248800.0],["2023-08-31",140.0,145.6,139.34,145.04,2367500.0],["2023-09-01",146.65,149.55,145.46,148.74,1445400.0],["2023-09-05",147.24,148.21,133.83,136.56,2329400.0],["2023-09-06",136.03,140.81,136.03,140.56,1464700.0],["2023-09-07",140.2,140.75,137.36,139.18,1011900.0],["2023-09-08",138.62,142.43,138.47,139.89,939500.0],["2023-09-11",140.69,143.97,140.09,141.89,880000.0],["2023-09-12",139.71,140.84,135.37,136.32,1105900.0],["2023-09-13",135.24,135.89,128.53,131.71,2213100.0],["2023-09-14",133.55,134.6,131.42,134.26,1421000.0],["2023-09-15",132.1,132.1,126.6,127.24,4764900.0],["2023-09-18",127.23,130.34,126.35,129.11,1340200.0],["2023-09-19",128.99,130.6,127.66,130.01,993500.0],["2023-09-20",130.94,132.0,126.87,127.16,1027500.0],["2023-09-21",125.0,125.0,120.32,121.02,2503100.0],["2023-09-22",122.29,124.51,121.19,121.84,1650500.0],["2023-09-25",121.05,124.6,120.84,123.09,917100.0],["2023-09-26",122.01,124.33,121.82,121.91,1376600.0],["2023-09-27",123.35,125.06,122.6,123.31,1162700.0],["2023-09-28",123.12,127.92,123.01,126.22,1199500.0],["2023-09-29",127.22,127.92,124.3,124.49,1097100.0],["2023-10-02",123.81,125.92,122.54,123.0,1472800.0],["2023-10-03",121.35,122.25,116.14,117.18,1693500.0],["2023-10-04",119.11,120.43,117.6,120.14,1225300.0],["2023-10-05",119.46,121.11,118.75,119.97,866700.0],["2023-10-06",118.0,122.04,116.8,119.31,1399300.0],["2023-10-09",118.0,118.89,116.29,118.64,1506900.0],["2023-10-10",119.5,124.24,119.02,123.14,1664400.0],["2023-10-11",123.75,126.65,122.4,125.69,1028500.0],["2023-10-12",123.37,124.25,115.07,116.43,1862600.0],["2023-10-13",116.6,118.49,115.06,116.27,1299500.0],["2023-10-16",118.01,118.75,115.86,117.98,941100.0],["2023-10-17",116.9,120.08,116.9,118.15,1113800.0],["2023-10-18",116.59,116.59,111.76,111.9,1986000.0],["2023-10-19",112.44,114.58,110.18,111.39,1712500.0],["2023-10-20",111.11,112.0,108.7,109.28,1632000.0],["2023-10-23",109.48,112.49,109.48,110.91,1210300.0],["2023-10-24",111.74,112.9,110.35,110.51,817900.0],["2023-10-25",109.26,109.8,105.27,106.22,2021600.0],["2023-10-26",107.65,108.72,105.81,107.12,1442400.0],["2023-10-27",107.5,109.23,106.01,106.26,1214800.0],["2023-10-30",107.51,108.17,105.24,107.25,1198400.0],["2023-10-31",108.34,111.3,108.12,108.52,2359600.0],["2023-11-01",108.94,118.68,107.84,117.47,3842600.0],["2023-11-02",119.99,124.22,119.99,121.25,2725200.0],["2023-11-03",124.59,129.12,124.26,126.79,2545000.0],["2023-11-06",126.17,127.05,125.07,125.59,1639700.0],["2023-11-07",125.28,127.04,125.0,126.06,1632400.0],["2023-11-08",125.49,127.85,124.57,124.66,1378900.0],["2023-11-09",125.2,126.13,120.8,121.21,1172900.0],["2023-11-10",122.51,125.25,121.19,124.32,1085900.0],["2023-11-13",123.1,123.58,121.43,123.38,924200.0],["2023-11-14",127.5,134.79,127.49,134.26,2193700.0],["2023-11-15",133.58,134.42,128.57,128.66,1759600.0],["2023-11-16",130.05,134.93,129.8,130.35,1553200.0],["2023-11-17",130.7,135.58,130.7,133.59,2192000.0],["2023-11-20",132.82,135.38,131.71,134.36,1363000.0],["2023-11-21",133.69,134.9,132.52,132.61,1054500.0],["2023-11-22",134.05,136.21,133.38,133.48,1124000.0],["2023-11-24",132.66,135.34,132.36,134.71,527300.0],["2023-11-27",133.72,137.6,133.7,136.56,1386500.0],["2023-11-28",135.72,136.04,132.59,133.07,1169900.0],["2023-11-29",135.31,137.92,134.32,134.89,1710200.0],["2023-11-30",134.62,135.22,132.36,134.11,2519600.0],["2023-12-01",133.64,139.42,133.04,139.28,1411500.0],["2023-12-04",141.95,141.95,136.6,136.86,2082900.0],["2023-12-05",136.69,145.12,136.28,143.26,2964700.0],["2023-12-06",147.87,150.99,144.45,145.24,2298800.0],["2023-12-07",145.61,147.14,144.52,146.57,1218500.0],["2023-12-08",146.57,149.12,146.43,147.7,1231700.0],["2023-12-11",147.27,149.56,146.3,148.96,1087500.0],["2023-12-12",148.61,151.38,147.9,149.59,1250500.0],["2023-12-13",151.12,155.57,147.51,154.87,2050600.0],["2023-12-14",159.08,170.76,158.9,168.37,3806000.0],["2023-12-15",168.0,169.01,162.51,162.51,26870000.0],["2023-12-18",165.13,166.08,159.25,160.12,2716500.0],["2023-12-19",162.18,165.76,162.18,164.68,1659500.0],["2023-12-20",164.4,166.84,161.33,161.44,1461500.0],["2023-12-21",164.75,165.54,162.45,164.62,1304300.0],["2023-12-22",164.84,167.86,164.35,167.24,1409900.0],["2023-12-26",167.5,168.89,167.0,168.64,911000.0],["2023-12-27",169.03,170.97,168.63,170.56,1501300.0],["2023-12-28",171.0,171.03,168.45,168.66,870700.0],["2023-12-29",167.92,169.63,166.14,166.94,850300.0],["2024-01-02",163.87,167.09,161.9,165.38,1320300.0],["2024-01-03",161.97,161.97,158.37,159.31,1733600.0],["2024-01-04",158.32,160.57,156.11,157.29,1336700.0],["2024-01-05",155.5,161.09,154.01,159.78,1285200.0],["2024-01-08",161.25,164.31,160.46,163.88,880800.0],["2024-01-09",161.38,165.63,160.64,165.35,1048100.0],["2024-01-10",165.98,168.04,165.82,167.3,1056800.0],["2024-01-11",165.47,167.57,163.43,167.21,877800.0],["2024-01-12",168.78,169.0,164.01,167.39,940500.0],["2024-01-16",164.68,166.44,163.38,165.91,1036500.0],["2024-01-17",163.73,165.16,162.13,164.62,1002200.0],["2024-01-18",167.09,168.56,162.89,165.68,1306000.0],["2024-01-19",167.38,172.55,165.69,172.51,1509400.0],["2024-01-22",175.72,178.66,174.1,178.02,1779100.0],["2024-01-23",175.75,176.28,164.92,167.67,2491400.0],["2024-01-24",170.47,170.73,164.09,165.32,1523000.0],["2024-01-25",168.44,169.94,166.6,169.8,1205600.0],["2024-01-26",169.81,171.68,167.75,169.52,894100.0],["2024-01-29",172.0,176.96,171.75,176.5,1362900.0],["2024-01-30",176.62,179.17,174.79,176.41,978500.0],["2024-01-31",175.01,177.9,172.81,173.73,1147700.0],["2024-02-01",176.25,179.07,173.98,179.02,767300.0],["2024-02-02",175.64,182.54,174.4,180.75,868500.0],["2024-02-05",177.87,179.4,173.76,178.18,861600.0],["2024-02-06",177.95,179.17,175.81,177.95,646600.0],["2024-02-07",180.51,184.12,179.94,180.91,1239900.0],["2024-02-08",182.44,185.4,180.28,185.25,913200.0],["2024-02-09",185.5,186.58,182.89,185.33,1226300.0],["2024-02-12",186.33,188.55,184.74,187.12,1598000.0],["2024-02-13",175.52,184.39,171.14,182.18,1574700.0],["2024-02-14",185.82,187.47,183.11,186.73,1030000.0],["2024-02-15",188.32,189.4,184.26,186.92,1028800.0],["2024-02-16",183.95,186.41,183.49,183.79,1274900.0],["2024-02-20",181.87,183.53,180.26,182.9,1085500.0],["2024-02-21",181.54,185.61,181.46,183.66,1350200.0],["2024-02-22",192.01,194.69,185.74,188.37,2154500.0],["2024-02-23",188.98,192.09,186.5,188.67,1291900.0],["2024-02-26",189.11,192.09,187.95,190.44,1281000.0],["2024-02-27",191.57,194.89,191.29,193.16,1976100.0],["2024-02-28",192.25,194.68,191.37,193.27,1205000.0],["2024-02-29",194.57,196.36,193.15,195.18,1965100.0],["2024-03-01",195.07,201.0,194.17,199.98,1583700.0],["2024-03-04",201.82,204.99,200.4,200.84,1688700.0],["2024-03-05",200.0,203.61,196.6,198.3,1464500.0],["2024-03-06",200.91,203.1,199.51,200.26,808000.0],["2024-03-07",202.21,204.89,201.9,204.13,1023000.0],["2024-03-08",205.44,208.16,199.78,199.84,1029100.0],["2024-03-11",198.3,198.75,189.74,192.7,1786900.0],["2024-03-12",193.5,200.04,191.66,199.66,1066500.0],["2024-03-13",199.26,201.97,198.21,201.14,909500.0],["2024-03-14",202.15,203.0,193.88,195.42,1239000.0],["2024-03-15",194.13,197.17,194.13,195.49,2691300.0],["2024-03-18",197.4,198.43,193.81,195.3,1068200.0],["2024-03-19",194.8,199.92,193.67,199.54,1023100.0],["2024-03-20",199.29,207.38,199.05,206.61,1171300.0],["2024-03-21",209.25,214.7,209.0,211.12,1138900.0],["2024-03-22",210.8,211.9,208.04,210.54,925900.0],["2024-03-25",209.45,212.24,208.73,208.78,983600.0],["2024-03-26",209.52,211.85,207.03,207.04,949000.0],["2024-03-27",208.35,209.91,206.48,209.68,684700.0],["2024-03-28",210.0,211.12,207.01,208.55,1132600.0],["2024-04-01",208.65,209.22,204.94,205.41,755100.0],["2024-04-02",201.54,201.54,196.15,199.75,1216000.0],["2024-04-03",198.31,204.63,198.31,202.77,948200.0],["2024-04-04",206.64,210.0,199.73,200.75,848700.0],["2024-04-05",201.59,204.61,201.56,204.14,693900.0],["2024-04-08",204.86,206.02,200.41,200.5,815400.0],["2024-04-09",200.94,201.61,193.01,199.19,1060200.0],["2024-04-10",189.83,192.95,186.17,187.14,2001000.0],["2024-04-11",189.29,189.62,186.46,189.33,1273700.0],["2024-04-12",187.0,189.66,185.85,189.53,1066100.0],["2024-04-15",190.32,191.2,183.0,184.55,1435100.0],["2024-04-16",179.78,183.16,177.24,182.09,1653300.0],["2024-04-17",184.42,184.42,178.47,179.31,1475000.0],["2024-04-18",184.44,186.75,180.95,182.28,1570000.0],["2024-04-19",182.27,183.96,175.12,177.03,1566500.0],["2024-04-22",178.07,180.38,175.52,178.21,1217400.0],["2024-04-23",178.76,187.91,176.83,187.24,1912000.0],["2024-04-24",187.78,193.49,183.78,186.69,1184400.0],["2024-04-25",181.57,185.79,178.78,185.26,930500.0],["2024-04-26",186.44,189.4,185.65,187.66,826200.0],["2024-04-29",188.68,190.85,185.81,187.46,901300.0],["2024-04-30",185.19,187.76,182.74,182.82,987100.0],["2024-05-01",183.0,191.45,181.82,184.39,1418300.0],["2024-05-02",186.9,188.9,182.34,188.74,803500.0],["2024-05-03",196.84,200.81,195.49,195.81,1809100.0],["2024-05-06",198.2,201.34,196.41,200.88,1737700.0],["2024-05-07",175.16,181.34,160.32,162.62,8060800.0],["2024-05-08",162.01,164.74,159.01,163.46,4289800.0],["2024-05-09",163.08,170.75,163.08,169.26,3687200.0],["2024-05-10",168.29,170.54,165.98,166.96,1874500.0],["2024-05-13",167.52,170.11,166.14,167.37,2542100.0],["2024-05-14",166.53,170.23,165.12,169.71,1893400.0],["2024-05-15",174.5,176.65,171.17,171.94,1663400.0],["2024-05-16",171.02,171.02,165.19,165.39,2195100.0],["2024-05-17",166.14,168.94,165.7,167.05,2130800.0],["2024-05-20",167.06,170.24,167.06,169.23,1779100.0],["2024-05-21",168.17,168.68,165.11,167.94,2394400.0],["2024-05-22",166.62,168.92,165.63,165.97,2281700.0],["2024-05-23",167.59,168.84,164.12,166.36,1899600.0],["2024-05-24",168.15,171.17,167.64,171.1,1452800.0],["2024-05-28",171.69,172.39,161.57,162.69,2094800.0],["2024-05-29",159.73,160.5,155.8,155.97,2333100.0],["2024-05-30",157.6,160.71,157.04,160.16,1575300.0],["2024-05-31",160.23,161.46,157.01,160.79,3121200.0],["2024-06-03",161.5,161.8,151.56,152.12,2498600.0],["2024-06-04",150.54,151.27,145.12,146.52,2846600.0],["2024-06-05",147.55,151.34,146.61,149.97,1776300.0],["2024-06-06",146.73,148.5,145.13,145.64,2156500.0],["2024-06-07",143.91,146.44,142.65,146.28,1702000.0],["2024-06-10",144.6,147.51,144.03,146.95,1282000.0],["2024-06-11",146.0,146.0,142.54,143.48,1371300.0],["2024-06-12",150.54,157.43,149.92,151.15,2501300.0],["2024-06-13",151.0,152.07,149.04,151.15,1396300.0],["2024-06-14",148.84,150.05,145.8,149.55,1330300.0],["2024-06-17",149.41,150.83,146.25,149.93,1568300.0],["2024-06-18",149.52,150.9,148.12,149.44,911400.0],["2024-06-20",148.5,148.57,142.8,144.74,2435000.0],["2024-06-21",144.48,145.0,140.71,143.19,4520900.0],["2024-06-24",143.48,145.31,141.18,142.22,1338200.0],["2024-06-25",141.31,141.5,133.58,136.51,3661600.0],["2024-06-26",136.81,137.38,134.83,136.74,1792900.0],["2024-06-27",136.93,137.9,135.5,137.86,1911100.0],["2024-06-28",138.0,139.75,136.71,138.41,3207600.0],["2024-07-01",139.55,139.94,133.15,133.99,1911300.0],["2024-07-02",133.48,135.94,132.81,134.74,1401800.0],["2024-07-03",135.12,136.81,133.84,134.38,679200.0],["2024-07-05",133.12,133.82,130.75,132.6,1561000.0],["2024-07-08",134.01,134.57,131.99,134.49,1475100.0],["2024-07-09",133.25,135.52,133.0,134.3,1188300.0],["2024-07-10",135.6,137.13,133.72,136.72,1660700.0],["2024-07-11",142.5,147.75,142.01,146.89,3170900.0],["2024-07-12",150.0,155.48,148.7,152.73,2897300.0],["2024-07-15",153.79,158.61,152.72,153.17,1939600.0],["2024-07-16",155.67,165.76,155.17,165.44,2726000.0],["2024-07-17",161.72,162.59,158.74,158.88,2471700.0],["2024-07-18",161.31,167.23,158.39,158.94,2608200.0],["2024-07-19",159.38,160.95,156.82,158.0,1135900.0],["2024-07-22",160.0,161.49,156.13,160.86,1071000.0],["2024-07-23",158.94,164.84,158.36,163.88,1590800.0],["2024-07-24",162.03,165.15,153.75,154.12,1722000.0],["2024-07-25",155.87,163.48,153.29,158.73,1837400.0],["2024-07-26",164.52,169.95,163.09,167.49,1748600.0],["2024-07-29",167.92,169.75,166.15,168.09,1173300.0],["2024-07-30",170.0,171.34,164.72,167.63,1343700.0],["2024-07-31",169.65,174.89,167.04,167.37,1835500.0],["2024-08-01",166.64,170.88,157.54,159.5,1805300.0],["2024-08-02",149.34,152.59,147.88,152.15,2592100.0],["2024-08-05",140.32,153.35,139.33,149.65,3031000.0],["2024-08-06",138.93,161.36,137.22,155.73,3885900.0],["2024-08-07",159.37,164.77,151.46,152.86,2815500.0],["2024-08-08",155.66,156.08,151.75,153.15,1871700.0],["2024-08-09",153.16,156.58,151.3,155.51,1031700.0],["2024-08-12",155.28,158.1,152.81,153.3,1333200.0],["2024-08-13",155.24,161.51,155.24,160.9,1578400.0],["2024-08-14",162.73,164.4,158.84,160.6,1748500.0],["2024-08-15",164.21,167.12,162.68,164.65,1213800.0],["2024-08-16",163.9,165.57,160.84,161.13,1276200.0],["2024-08-19",162.55,164.75,162.01,163.31,1016400.0],["2024-08-20",163.74,165.63,162.36,164.15,1254000.0],["2024-08-21",165.7,168.33,164.95,168.25,1181600.0],["2024-08-22",167.85,169.67,166.35,167.55,1102000.0],["2024-08-23",169.13,183.02,168.35,182.21,2660500.0],["2024-08-26",183.36,185.2,175.39,176.41,1575500.0],["2024-08-27",174.26,175.12,171.67,174.62,1077900.0],["2024-08-28",172.93,174.01,171.34,172.9,843800.0],["2024-08-29",174.36,175.27,171.45,172.16,792300.0],["2024-08-30",174.09,175.14,170.5,174.0,1260200.0],["2024-09-03",174.56,175.9,167.88,168.65,1901200.0],["2024-09-04",167.84,170.04,165.72,168.88,1688100.0],["2024-09-05",168.8,170.74,165.98,167.55,1526700.0],["2024-09-06",168.57,174.35,167.18,168.51,1856600.0],["2024-09-09",169.6,170.72,166.08,166.16,1044900.0],["2024-09-10",167.89,171.25,165.69,170.96,952100.0],["2024-09-11",169.49,171.14,163.37,169.99,1260800.0],["2024-09-12",170.32,176.03,169.05,175.72,1107300.0],["2024-09-13",178.0,184.5,177.58,183.3,1187700.0],["2024-09-16",187.5,190.38,185.21,187.65,2037000.0],["2024-09-17",190.01,194.6,188.51,193.89,2062400.0],["2024-09-18",197.0,200.85,192.38,194.52,2846100.0],["2024-09-19",198.01,203.14,194.61,201.83,2333500.0],["2024-09-20",201.5,201.64,197.34,197.74,4084800.0],["2024-09-23",199.02,201.79,194.74,195.81,1295600.0],["2024-09-24",195.76,197.13,190.88,193.01,1478100.0],["2024-09-25",192.65,194.68,191.08,191.91,1212900.0],["2024-09-26",194.04,194.81,189.0,190.07,1466300.0],["2024-09-27",191.71,197.26,191.4,194.25,1315200.0],["2024-09-30",192.28,195.26,191.39,193.86,1094400.0],["2024-10-01",194.47,196.7,191.58,194.84,915500.0],["2024-10-02",193.1,197.0,191.37,195.22,842900.0],["2024-10-03",194.54,196.12,192.25,195.86,1116800.0],["2024-10-04",198.27,199.0,188.6,192.28,1613000.0],["2024-10-07",190.08,192.78,186.7,192.18,1065300.0],["2024-10-08",193.07,195.29,189.84,193.14,821700.0],["2024-10-09",194.76,197.3,193.58,194.4,777200.0],["2024-10-10",192.91,195.18,190.09,191.75,1203800.0],["2024-10-11",191.76,196.12,191.76,193.0,918700.0],["2024-10-14",193.64,198.04,192.39,196.71,915800.0],["2024-10-15",197.6,200.26,195.47,195.72,909500.0],["2024-10-16",197.53,201.53,197.2,198.25,1034100.0],["2024-10-17",197.97,198.75,192.05,195.37,1134600.0],["2024-10-18",196.47,196.47,193.13,194.97,875200.0],["2024-10-21",194.46,194.79,184.24,184.84,1275300.0],["2024-10-22",184.0,184.01,178.44,180.65,1510400.0],["2024-10-23",179.87,183.72,178.04,179.22,781500.0],["2024-10-24",179.31,182.35,177.67,181.66,836800.0],["2024-10-25",184.47,184.47,179.66,180.8,855600.0],["2024-10-28",183.17,186.66,182.88,184.8,839200.0],["2024-10-29",175.11,175.27,167.71,171.6,2393400.0],["2024-10-30",171.6,175.73,170.57,172.88,1198600.0],["2024-10-31",171.78,173.89,170.94,171.4,744200.0],["2024-11-01",173.11,175.16,170.61,172.02,1255000.0],["2024-11-04",172.76,176.94,172.22,172.43,2048500.0],["2024-11-05",175.95,185.16,175.95,180.99,2137600.0],["2024-11-06",173.21,177.92,168.38,176.78,3332200.0],["2024-11-07",177.32,179.88,175.16,179.19,1826400.0],["2024-11-08",180.09,180.57,177.78,178.35,1353100.0],["2024-11-11",180.22,183.71,178.1,183.59,1518300.0],["2024-11-12",181.58,183.38,178.5,178.65,1008700.0],["2024-11-13",182.0,183.29,179.06,179.88,950400.0],["2024-11-14",180.33,183.0,179.52,181.2,1173700.0],["2024-11-15",180.21,180.81,175.04,176.28,1073000.0],["2024-11-18",175.0,178.81,173.65,178.3,1001200.0],["2024-11-19",177.07,178.81,174.14,178.81,1094900.0],["2024-11-20",178.75,179.16,172.6,174.83,1476300.0],["2024-11-21",176.0,177.59,172.79,175.91,1508200.0],["2024-11-22",177.76,179.37,175.71,178.52,825900.0],["2024-11-25",182.16,194.36,182.11,189.03,2012500.0],["2024-11-26",186.31,187.21,182.82,185.92,1149500.0],["2024-11-27",188.43,189.74,183.65,184.75,703700.0],["2024-11-29",187.94,188.54,185.0,186.47,372900.0],["2024-12-02",185.19,185.98,183.22,184.82,727900.0],["2024-12-03",185.12,187.22,183.19,184.47,659400.0],["2024-12-04",182.59,184.14,176.62,177.12,1262300.0],["2024-12-05",177.0,178.48,175.23,175.89,1323400.0],["2024-12-06",179.32,179.93,174.15,175.82,981600.0],["2024-12-09",175.17,177.97,175.17,176.89,986700.0],["2024-12-10",174.59,175.46,170.64,170.74,1153100.0],["2024-12-11",174.38,175.24,170.75,172.16,1195100.0],["2024-12-12",171.5,172.31,169.69,170.68,855300.0],["2024-12-13",171.0,171.0,163.01,166.43,1406900.0],["2024-12-16",166.43,166.52,160.37,160.57,1949100.0],["2024-12-17",160.0,161.61,158.71,160.12,1468100.0],["2024-12-18",161.87,162.45,151.74,152.03,1962900.0],["2024-12-19",149.68,151.07,145.67,146.29,2432800.0],["2024-12-20",146.0,150.92,145.85,150.5,4308000.0],["2024-12-23",149.14,150.39,147.01,149.03,1722800.0],["2024-12-24",149.0,149.98,147.69,148.82,588800.0],["2024-12-26",147.75,148.8,146.03,148.18,959800.0],["2024-12-27",147.52,148.49,144.38,145.08,1160600.0],["2024-12-30",144.4,144.4,141.03,143.37,1671800.0],["2024-12-31",144.57,145.15,141.86,142.93,1103600.0],["2025-01-02",145.09,146.03,141.15,141.98,906800.0],["2025-01-03",143.0,144.28,141.33,144.03,803900.0],["2025-01-06",145.38,148.57,145.29,145.65,1142800.0],["2025-01-07",145.8,146.77,141.61,143.32,1324100.0],["2025-01-08",142.76,144.02,140.28,143.5,1323200.0],["2025-01-10",141.02,141.52,137.64,139.96,1772400.0],["2025-01-13",139.56,147.39,139.09,146.47,2118500.0],["2025-01-14",151.35,154.69,149.77,154.25,2459100.0],["2025-01-15",165.81,168.85,160.26,161.54,3694900.0],["2025-01-16",160.96,162.52,158.77,160.66,1247700.0],["2025-01-17",165.0,165.57,163.21,164.12,1833400.0],["2025-01-21",167.27,169.34,164.9,166.18,1736000.0],["2025-01-22",165.67,166.94,164.27,165.78,1471000.0],["2025-01-23",166.0,169.5,165.69,168.12,1118800.0],["2025-01-24",168.23,168.93,166.5,166.76,1208600.0],["2025-01-27",166.0,175.12,166.0,173.51,2114800.0],["2025-01-28",173.35,173.35,167.78,169.52,1476100.0],["2025-01-29",169.32,172.88,168.05,168.62,1404700.0],["2025-01-30",170.38,173.84,169.05,172.71,1229400.0],["2025-01-31",170.56,172.22,167.2,167.28,1469900.0],["2025-02-03",162.9,164.43,159.82,162.91,1683900.0],["2025-02-04",163.59,165.58,161.07,163.43,1364500.0],["2025-02-05",165.7,165.7,161.53,162.09,1302500.0],["2025-02-06",163.55,164.42,159.16,159.87,1401400.0],["2025-02-07",159.17,159.17,152.6,153.93,1788100.0],["2025-02-10",155.95,157.34,154.13,155.72,1093800.0],["2025-02-11",155.2,159.0,154.76,156.16,711000.0],["2025-02-12",148.82,151.73,147.1,150.76,1573700.0],["2025-02-13",151.72,153.42,150.31,152.5,1392600.0],["2025-02-14",154.15,157.96,152.91,153.9,1468600.0],["2025-02-18",153.79,153.91,147.45,147.95,1800000.0],["2025-02-19",145.0,146.19,143.68,144.79,2630100.0],["2025-02-20",145.15,149.0,141.43,144.39,2758400.0],["2025-02-21",144.56,146.0,133.66,137.35,3484900.0],["2025-02-24",136.23,138.98,134.73,138.58,2430600.0],["2025-02-25",139.41,143.32,138.13,140.78,2918600.0],["2025-02-26",141.38,143.33,139.73,142.08,1890700.0],["2025-02-27",141.24,141.99,139.1,139.15,1457800.0],["2025-02-28",139.05,140.34,136.35,138.99,1555400.0],["2025-03-03",138.86,140.39,133.8,134.92,1283300.0],["2025-03-04",131.56,134.19,127.45,130.39,2961500.0],["2025-03-05",131.12,135.41,130.39,133.7,1760200.0],["2025-03-06",131.68,134.78,131.68,134.27,2083800.0],["2025-03-07",134.0,135.7,131.2,134.51,1048800.0],["2025-03-10",133.4,139.18,132.85,135.58,1865100.0],["2025-03-11",135.48,136.79,128.8,130.0,1649400.0],["2025-03-12",131.0,131.59,128.45,129.46,1670400.0],["2025-03-13",129.28,129.49,122.49,122.8,1730900.0],["2025-03-14",125.82,126.36,123.33,126.19,1919900.0],["2025-03-17",126.13,129.62,126.0,128.15,1018000.0],["2025-03-18",127.51,129.09,126.23,127.72,1306900.0],["2025-03-19",127.67,129.97,126.07,128.29,1623900.0],["2025-03-20",127.5,132.34,126.97,128.76,1488400.0],["2025-03-21",126.88,127.0,124.33,126.46,4153200.0],["2025-03-24",128.27,131.9,127.73,131.73,1371800.0],["2025-03-25",130.45,132.35,129.24,130.85,992200.0],["2025-03-26",130.02,131.49,127.86,128.99,851100.0],["2025-03-27",128.58,129.41,126.85,128.03,789500.0],["2025-03-28",128.03,128.49,123.98,124.51,1129500.0],["2025-03-31",121.08,125.96,119.65,124.94,1979500.0],["2025-04-01",125.09,127.25,123.85,125.61,1500300.0],["2025-04-02",124.01,131.32,123.65,131.12,1411900.0],["2025-04-03",125.86,125.86,119.58,119.82,1535300.0],["2025-04-04",116.14,125.82,114.7,123.96,2899100.0],["2025-04-07",119.85,126.54,117.79,118.91,2436800.0],["2025-04-08",121.75,122.79,112.13,113.83,2504700.0],["2025-04-09",112.36,125.09,110.84,124.73,2687500.0],["2025-04-10",122.09,122.09,115.77,119.94,1732900.0],["2025-04-11",118.8,121.35,114.91,120.9,1494700.0],["2025-04-14",123.28,124.0,117.8,119.5,1716000.0],["2025-04-15",118.89,121.07,118.18,118.22,1511700.0],["2025-04-16",117.3,119.1,112.27,113.06,2370900.0],["2025-04-17",113.46,118.62,113.22,116.94,2158100.0],["2025-04-21",114.63,115.38,112.8,114.08,1422300.0],["2025-04-22",116.2,117.46,113.01,116.1,1340700.0],["2025-04-23",120.24,123.2,117.18,117.26,1154500.0],["2025-04-24",118.46,121.25,116.81,120.91,900400.0],["2025-04-25",119.61,121.6,119.61,121.35,819400.0],["2025-04-28",121.4,123.38,120.07,121.5,895700.0],["2025-04-29",119.04,121.2,118.35,120.24,969100.0],["2025-04-30",117.69,119.68,117.02,119.63,1975900.0],["2025-05-01",116.05,118.7,111.42,111.93,3461200.0],["2025-05-02",113.32,115.92,112.78,114.13,2027600.0],["2025-05-05",112.83,114.72,111.53,111.86,1937800.0],["2025-05-06",109.77,111.21,106.66,107.15,2451100.0],["2025-05-07",108.49,108.49,103.81,105.99,2764900.0],["2025-05-08",107.28,111.77,106.51,111.07,2557000.0],["2025-05-09",111.91,112.32,110.55,110.72,1629700.0],["2025-05-12",117.12,120.56,114.54,117.99,2746300.0],["2025-05-13",120.53,126.7,120.53,123.81,4275800.0],["2025-05-14",122.0,123.74,118.91,119.51,1921000.0],["2025-05-15",119.01,119.23,116.54,117.96,2308000.0],["2025-05-16",118.69,121.05,118.0,120.64,1603700.0],["2025-05-19",116.89,119.21,116.51,117.6,1761300.0],["2025-05-20",116.63,117.5,114.21,114.62,1372000.0],["2025-05-21",113.2,113.83,108.35,108.38,3103600.0],["2025-05-22",108.34,110.09,107.53,109.84,2798800.0],["2025-05-23",106.56,108.76,106.56,108.33,1382500.0],["2025-05-27",110.77,111.79,108.94,111.5,1644600.0],["2025-05-28",111.26,111.44,107.29,107.46,1953800.0],["2025-05-29",109.07,109.44,106.94,108.93,1885800.0],["2025-05-30",107.99,108.65,106.66,107.68,2395200.0],["2025-06-02",106.99,107.51,102.6,105.63,2245600.0],["2025-06-03",107.34,110.55,105.98,110.2,2459400.0],["2025-06-04",110.94,113.61,110.71,112.73,2101300.0],["2025-06-05",112.73,114.24,110.92,113.36,2246000.0],["2025-06-06",114.28,114.64,111.39,111.63,1252500.0],["2025-06-09",113.03,113.69,111.24,112.96,1375900.0],["2025-06-10",114.49,118.12,112.97,117.33,1988000.0],["2025-06-11",119.0,119.35,113.81,114.36,2092800.0],["2025-06-12",113.54,115.57,112.21,115.05,1402200.0],["2025-06-13",113.63,114.45,110.48,111.29,1414700.0],["2025-06-16",112.56,112.71,109.69,111.71,1989200.0],["2025-06-17",110.36,113.05,107.38,107.98,1926600.0],["2025-06-18",107.64,110.5,106.03,106.85,3100700.0],["2025-06-20",109.63,115.2,109.06,114.82,7850500.0],["2025-06-23",114.07,119.34,113.35,119.13,2525300.0],["2025-06-24",119.76,120.75,117.75,118.84,2373100.0],["2025-06-25",118.25,118.81,115.53,115.96,1619800.0],["2025-06-26",116.34,116.49,114.8,115.98,1402500.0],["2025-06-27",116.83,119.41,116.71,117.01,2177400.0],["2025-06-30",118.45,118.82,115.92,116.69,1630600.0],["2025-07-01",115.86,128.9,115.57,126.91,5270700.0],["2025-07-02",127.21,129.09,125.6,127.89,3344000.0],["2025-07-03",126.8,128.44,125.63,127.22,1732200.0],["2025-07-07",126.73,127.56,123.81,124.86,2276600.0],["2025-07-08",125.2,128.83,124.5,127.24,2288300.0],["2025-07-09",128.21,133.43,127.83,133.0,2698000.0],["2025-07-10",132.76,137.21,132.04,135.12,2793300.0],["2025-07-11",133.1,134.0,131.82,133.28,1602400.0],["2025-07-14",132.6,133.35,127.8,131.03,2309100.0],["2025-07-15",132.24,133.32,125.84,125.88,1604700.0],["2025-07-16",126.45,127.33,122.82,126.0,1666600.0],["2025-07-17",126.49,127.88,125.34,126.85,1317800.0],["2025-07-18",126.01,126.48,121.55,123.15,1810200.0],["2025-07-21",125.57,125.7,121.83,121.9,1244800.0],["2025-07-22",124.53,131.29,124.0,130.83,2161700.0],["2025-07-23",132.45,135.23,132.08,134.72,1888400.0],["2025-07-24",134.48,134.97,131.77,132.79,1585200.0],["2025-07-25",134.59,136.68,133.3,136.46,1455500.0],["2025-07-28",136.0,138.45,134.21,135.63,1832100.0],["2025-07-29",136.1,136.91,132.32,133.42,1239900.0],["2025-07-30",133.1,133.72,125.13,126.11,3207200.0],["2025-07-31",121.94,127.81,118.17,127.13,4595700.0],["2025-08-01",126.7,132.27,123.74,130.18,3999700.0],["2025-08-04",129.0,130.94,127.36,128.18,2662600.0],["2025-08-05",128.5,133.92,128.18,132.95,2772200.0],["2025-08-06",132.78,134.46,130.42,130.74,2384300.0],["2025-08-07",133.03,134.56,131.24,131.26,1585400.0],["2025-08-08",130.79,133.9,130.64,132.2,1356700.0],["2025-08-11",132.43,134.1,126.36,128.76,1812000.0],["2025-08-12",130.32,137.75,128.58,137.45,2356500.0],["2025-08-13",138.47,144.75,137.95,144.4,3524000.0],["2025-08-14",140.0,141.2,136.49,138.15,2304800.0],["2025-08-15",140.63,140.63,136.55,136.88,1351000.0],["2025-08-18",137.13,138.71,135.79,136.52,1106800.0],["2025-08-19",138.05,142.2,137.88,138.15,1629800.0],["2025-08-20",137.25,138.55,132.6,132.75,2075900.0],["2025-08-21",131.74,133.39,130.35,133.22,1628000.0],["2025-08-22",133.4,145.17,131.45,144.45,4185100.0],["2025-08-25",142.18,142.85,140.25,141.91,1886600.0],["2025-08-26",141.13,143.19,140.29,142.67,2501600.0],["2025-08-27",142.0,143.79,140.3,141.76,1696700.0],["2025-08-28",143.08,144.0,138.89,140.14,1790200.0],["2025-08-29",140.12,140.74,137.65,138.68,1345900.0],["2025-09-02",136.0,138.25,135.5,137.36,1581800.0],["2025-09-03",136.91,137.55,134.53,136.33,1385800.0],["2025-09-04",137.25,144.01,136.83,143.27,1744500.0],["2025-09-05",147.5,151.03,145.8,149.21,2472300.0],["2025-09-08",149.35,149.35,145.71,147.89,1330100.0],["2025-09-09",146.25,146.25,138.46,140.45,2108600.0],["2025-09-10",141.92,143.16,139.35,140.25,1571600.0],["2025-09-11",141.72,148.91,141.03,146.56,2061200.0],["2025-09-12",144.69,145.68,142.33,142.73,1239700.0],["2025-09-15",142.01,142.5,138.52,140.17,1592600.0],["2025-09-16",142.08,142.26,136.42,136.99,1609400.0],["2025-09-17",137.47,141.32,129.16,129.28,2731000.0],["2025-09-18",131.0,131.62,127.88,128.93,2299800.0],["2025-09-19",127.46,127.58,123.7,124.15,4296100.0],["2025-09-22",123.5,123.5,120.21,121.81,2811400.0],["2025-09-23",122.74,123.09,120.31,121.21,1864200.0],["2025-09-24",120.0,122.13,118.9,119.25,1515600.0],["2025-09-25",117.19,119.31,116.78,116.91,1932900.0],["2025-09-26",117.3,118.84,116.3,118.2,1387700.0],["2025-09-29",118.95,120.18,116.46,119.61,1593500.0],["2025-09-30",119.03,121.44,117.09,121.25,2014500.0],["2025-10-01",122.57,127.1,121.94,126.74,2536200.0],["2025-10-02",125.95,127.81,125.04,127.72,1176000.0],["2025-10-03",128.12,130.21,127.73,128.55,1310000.0],["2025-10-06",129.39,129.85,123.73,127.11,1644400.0],["2025-10-07",127.35,127.93,125.12,126.88,1609100.0],["2025-10-08",127.53,130.11,125.73,129.54,1549600.0],["2025-10-09",129.14,129.14,124.89,127.76,1706900.0],["2025-10-10",128.73,129.0,122.24,122.5,1952200.0],["2025-10-13",122.83,125.2,119.95,120.71,1685100.0],["2025-10-14",119.5,128.71,119.0,128.09,2102800.0],["2025-10-15",127.4,130.42,125.64,126.29,1316600.0],["2025-10-16",127.07,127.07,122.59,122.95,1557300.0],["2025-10-17",123.08,125.0,121.05,122.54,1615800.0],["2025-10-20",122.36,123.86,121.22,122.46,1539400.0],["2025-10-21",120.0,127.47,119.56,125.68,1482100.0],["2025-10-22",125.19,125.97,122.25,122.57,1229600.0],["2025-10-23",122.25,125.36,122.0,124.2,1201100.0],["2025-10-24",126.53,127.08,123.94,124.06,907700.0],["2025-10-27",125.39,125.6,122.21,123.19,1229300.0],["2025-10-28",120.27,121.69,118.13,119.35,1690700.0],["2025-10-29",118.75,119.25,114.0,115.29,2977300.0],["2025-10-30",119.63,124.95,110.78,111.69,3714400.0],["2025-10-31",112.5,116.78,111.25,116.17,2444400.0],["2025-11-03",114.86,114.86,111.33,112.97,2347600.0],["2025-11-04",112.25,112.25,109.03,109.79,1770800.0],["2025-11-05",109.12,112.6,107.85,111.56,2476700.0],["2025-11-06",111.38,111.38,108.01,109.04,1579900.0],["2025-11-07",107.86,111.61,107.48,109.42,2824000.0],["2025-11-10",109.8,109.8,106.71,107.06,3043600.0],["2025-11-11",108.24,108.24,106.14,106.91,3808900.0],["2025-11-12",107.37,108.9,105.33,106.42,3167100.0],["2025-11-13",105.65,107.88,103.45,103.89,2146200.0],["2025-11-14",103.37,105.6,103.0,103.44,2129200.0],["2025-11-17",102.5,103.46,99.07,99.42,2512200.0],["2025-11-18",98.48,99.88,97.5,98.6,2726300.0],["2025-11-19",99.59,99.59,95.44,95.75,2425100.0],["2025-11-20",96.57,97.12,94.35,94.85,2583600.0],["2025-11-21",95.52,102.61,95.46,101.62,4744300.0],["2025-11-24",101.14,103.51,99.6,100.53,2513700.0],["2025-11-25",101.88,109.54,101.41,108.97,3165100.0],["2025-11-26",108.1,113.23,108.1,111.75,1893700.0],["2025-11-28",112.56,112.63,111.0,112.23,800800.0],["2025-12-01",110.0,114.67,109.75,113.18,1858100.0],["2025-12-02",113.28,113.66,110.6,112.1,1700600.0],["2025-12-03",112.39,116.31,111.58,114.44,1782000.0],["2025-12-04",114.27,115.47,110.13,111.01,2141700.0],["2025-12-05",111.12,112.4,109.79,110.01,2135100.0],["2025-12-08",109.87,109.87,105.98,107.46,1732500.0],["2025-12-09",106.35,108.0,104.55,105.01,1396300.0],["2025-12-10",105.39,110.71,104.16,109.58,1883100.0],["2025-12-11",109.33,112.5,108.18,109.87,1875500.0],["2025-12-12",110.0,110.96,107.41,108.48,1071400.0],["2025-12-15",107.45,107.62,103.59,104.66,2144500.0],["2025-12-16",104.13,105.95,102.74,103.18,1617200.0],["2025-12-17",102.23,105.25,101.68,103.51,1992600.0],["2025-12-18",107.5,108.47,104.94,105.62,2244000.0],["2025-12-19",104.36,104.62,102.5,103.79,3458300.0],["2025-12-22",103.56,104.65,102.03,103.65,1207800.0],["2025-12-23",103.67,103.67,101.8,102.7,1095000.0],["2025-12-24",103.04,104.08,102.0,104.03,636700.0],["2025-12-26",103.03,104.04,102.86,103.99,661600.0],["2025-12-29",103.88,104.27,102.18,103.45,1016000.0],["2025-12-30",102.86,103.97,102.4,103.19,1197600.0],["2025-12-31",102.75,104.29,102.6,102.89,1226700.0],["2026-01-02",102.89,106.51,102.52,104.63,913500.0],["2026-01-05",106.68,112.65,106.02,108.44,2170300.0],["2026-01-06",107.5,111.59,106.73,111.26,1371500.0],["2026-01-07",112.46,112.46,104.92,105.05,2165800.0],["2026-01-08",104.5,112.65,103.5,111.29,1747700.0],["2026-01-09",113.75,125.46,113.75,124.66,4627300.0],["2026-01-12",123.38,126.52,121.47,124.08,3514300.0],["2026-01-13",124.56,125.41,122.31,124.86,1916800.0],["2026-01-14",125.0,128.84,123.1,126.38,1939400.0],["2026-01-15",127.46,130.31,126.91,128.96,2075800.0],["2026-01-16",128.5,131.5,126.79,126.79,2466500.0],["2026-01-20",122.62,125.54,122.36,122.52,1811300.0],["2026-01-21",123.83,129.37,123.35,126.82,1832200.0],["2026-01-22",127.65,129.85,124.26,125.25,2028700.0],["2026-01-23",124.92,125.42,122.28,122.36,1699200.0],["2026-01-26",122.57,122.99,118.12,119.19,2325800.0],["2026-01-27",118.14,118.75,116.61,117.29,1307000.0],["2026-01-28",117.29,119.64,116.01,117.09,1206800.0],["2026-01-29",117.68,118.14,113.04,115.23,2286100.0],["2026-01-30",114.0,114.5,111.19,114.4,1671800.0],["2026-02-02",113.74,115.5,112.96,113.27,1755200.0],["2026-02-03",113.27,126.23,111.92,118.56,3967400.0],["2026-02-04",119.94,124.67,115.67,123.8,3285400.0],["2026-02-05",123.46,124.6,118.5,120.06,2382500.0],["2026-02-06",121.79,126.0,120.7,124.42,1868400.0],["2026-02-09",125.18,125.91,122.96,124.3,1365900.0],["2026-02-10",126.5,128.85,124.95,128.42,2230900.0],["2026-02-11",124.91,127.28,121.67,126.94,2650000.0],["2026-02-12",127.46,129.75,120.43,120.57,2511800.0],["2026-02-13",121.42,122.7,114.61,114.73,5093300.0],["2026-02-17",114.14,115.78,110.58,114.63,3810100.0],["2026-02-18",115.75,117.34,113.0,113.9,2052800.0],["2026-02-19",113.27,115.63,111.0,111.42,1338000.0],["2026-02-20",111.5,113.91,108.75,110.55,1628000.0],["2026-02-23",110.09,110.46,106.54,107.28,1816900.0],["2026-02-24",106.99,110.61,105.55,109.68,1390300.0],["2026-02-25",110.0,110.14,102.57,102.63,2038800.0],["2026-02-26",104.79,105.47,101.97,104.56,2428600.0],["2026-02-27",103.2,104.86,101.25,104.29,2598900.0],["2026-03-02",101.25,102.43,99.01,99.41,2608500.0],["2026-03-03",96.66,98.92,94.17,97.45,2715300.0],["2026-03-04",97.91,98.16,95.0,95.99,2070400.0],["2026-03-05",95.91,99.12,94.75,95.51,3748200.0],["2026-03-06",93.72,93.72,89.72,93.12,4290300.0],["2026-03-09",91.57,95.6,89.41,94.95,3306000.0],["2026-03-10",94.16,96.09,93.1,93.68,2773100.0],["2026-03-11",93.7,94.6,90.75,91.11,2446500.0],["2026-03-12",90.15,91.08,86.18,86.6,3671700.0],["2026-03-13",87.0,88.35,86.5,88.09,2465100.0],["2026-03-16",88.23,89.89,86.69,87.02,2408200.0],["2026-03-17",90.0,91.4,88.81,90.68,2910000.0],["2026-03-18",89.49,90.63,86.43,86.62,2243600.0],["2026-03-19",85.2,85.54,82.75,84.49,2119700.0],["2026-03-20",83.8,84.48,80.0,81.22,3943900.0],["2026-03-23",84.57,86.64,83.33,84.66,2150800.0],["2026-03-24",82.59,86.1,82.53,83.94,1704300.0],["2026-03-25",85.85,86.84,81.92,85.41,1680800.0],["2026-03-26",83.52,86.0,81.67,82.17,1271700.0],["2026-03-27",81.37,82.34,80.16,80.43,1456900.0],["2026-03-30",81.5,81.66,78.55,78.85,1878200.0],["2026-03-31",80.72,84.47,80.29,82.33,2146800.0],["2026-04-01",82.3,83.09,80.89,80.97,1775800.0],["2026-04-02",79.01,81.83,76.5,79.12,2393200.0],["2026-04-06",78.73,82.19,78.22,82.06,2009800.0],["2026-04-07",80.8,80.96,77.58,78.93,2322100.0],["2026-04-08",84.2,86.82,82.0,83.09,2590200.0],["2026-04-09",82.76,86.23,82.16,85.21,1735500.0],["2026-04-10",85.0,87.11,83.7,85.3,1313300.0],["2026-04-13",84.27,87.68,82.69,87.53,2147600.0],["2026-04-14",87.53,88.95,86.97,87.77,1197800.0],["2026-04-15",87.8,88.01,83.93,85.13,1796900.0],["2026-04-16",85.03,86.25,83.15,83.9,2346800.0],["2026-04-17",89.05,92.24,87.66,88.5,2739100.0],["2026-04-20",88.12,91.74,86.52,91.32,2621100.0],["2026-04-21",93.01,94.97,89.09,89.76,1957100.0],["2026-04-22",91.5,91.83,89.29,90.63,1512700.0],["2026-04-23",90.63,91.9,88.66,90.14,2062100.0],["2026-04-24",90.42,91.29,89.38,90.04,1234800.0],["2026-04-27",89.86,91.7,88.86,89.88,1465300.0],["2026-04-28",90.03,90.82,87.57,88.12,1987800.0],["2026-04-29",87.86,88.07,83.17,83.38,4399700.0],["2026-04-30",83.49,85.88,77.86,79.09,5932000.0],["2026-05-01",79.84,79.97,75.38,75.72,3696200.0],["2026-05-04",75.0,76.41,73.5,73.75,4232300.0],["2026-05-05",74.98,75.96,73.4,74.56,2777000.0],["2026-05-06",77.74,81.45,77.31,80.03,3612500.0],["2026-05-07",81.29,83.23,79.25,79.41,3736700.0],["2026-05-08",78.99,79.98,77.27,77.4,2024200.0],["2026-05-11",77.11,77.46,74.58,74.88,2217500.0],["2026-05-12",74.57,74.96,72.1,72.78,3134900.0],["2026-05-13",72.1,72.62,70.61,72.32,2779700.0],["2026-05-14",72.59,74.29,71.71,73.58,2337300.0],["2026-05-15",72.23,73.0,69.86,70.41,2932000.0],["2026-05-18",70.59,72.95,69.91,70.18,2173600.0],["2026-05-19",69.0,69.98,66.14,66.39,2816300.0],["2026-05-20",66.4,71.36,65.1,71.23,3274900.0],["2026-05-21",69.68,74.07,67.88,73.86,3241200.0],["2026-05-22",73.91,74.99,71.93,74.15,1919600.0],["2026-05-26",74.41,76.5,74.0,74.41,1864400.0],["2026-05-27",76.5,79.82,76.5,77.47,2622000.0],["2026-05-28",76.02,77.31,74.55,76.72,2471000.0],["2026-05-29",76.46,77.63,75.89,76.26,10162700.0],["2026-06-01",76.0,76.67,74.34,75.62,2082000.0],["2026-06-02",75.78,76.24,73.63,75.37,1718500.0],["2026-06-03",74.04,75.08,72.79,74.26,2221100.0],["2026-06-04",75.07,76.44,73.37,74.98,2275800.0],["2026-06-05",73.84,75.19,72.06,73.64,2395200.0],["2026-06-08",72.54,74.03,71.5,73.12,1769300.0],["2026-06-09",73.75,78.39,73.61,77.54,3107900.0],["2026-06-10",77.32,78.75,74.59,74.62,3016300.0],["2026-06-11",74.81,78.75,72.66,78.57,2408200.0],["2026-06-12",79.0,79.76,77.45,77.77,1451400.0],["2026-06-15",80.68,82.32,77.37,77.81,2004100.0],["2026-06-16",78.45,80.5,78.26,78.74,1618700.0],["2026-06-17",78.08,82.56,75.94,76.14,3583900.0],["2026-06-18",78.36,82.69,77.5,80.59,3641100.0],["2026-06-22",80.0,80.51,76.99,77.33,2071000.0],["2026-06-23",76.02,79.32,76.02,76.73,1570200.0],["2026-06-24",79.16,86.49,79.09,85.41,3565900.0],["2026-06-25",86.09,90.11,86.05,88.72,3195300.0],["2026-06-26",87.46,90.0,87.46,89.14,3050200.0],["2026-06-29",88.52,90.61,86.14,90.51,2306200.0],["2026-06-30",90.66,90.96,88.9,89.48,1912200.0],["2026-07-01",88.22,89.57,84.62,84.77,2276100.0],["2026-07-02",86.1,86.56,82.57,84.69,1705300.0],["2026-07-06",84.92,85.47,80.83,82.33,1788417.178058],["2026-07-07",82.03,83.36,78.07,78.42,3620809.053256],["2026-07-08",76.66,76.66,72.97,74.2,2499448.735694],["2026-07-09",75.52,76.24,73.815,74.54,1839182.349315],["2026-07-10",75.07,77.58,75.07,75.69,1267589.09704],["2026-07-13",75.25,77.1059,73.01,73.51,1570294.992902],["2026-07-14",75.02,76.035,73.505,75.16,1816986.214573],["2026-07-15",75.53,77.02,74.545,76.05,1561045.92712],["2026-07-16",74.79,79.53,74.79,78.2,1464693.441575],["2026-07-17",77.67,79.99,73.9,74.26,2282361.274874],["2026-07-20",74.5,74.515,72.33,72.7,2086643.192516],["2026-07-21",71.75,72.92,69.71,69.74,3674362.485769],["2026-07-22",70.5,72.54,70.28,71.03,1769587.735041],["2026-07-23",69.56,70.88,68.995,70.55,2044540.285421],["2026-07-24",70.93,74.675,70.69,72.86,1841425.824174],["2026-07-27",74.3,75.715,72.14,72.72,1642008.044579],["2026-07-28",74,75.695,72.68,73.68,1919863.508302],["2026-07-29",72.09,72.65,67.41,67.76,5073581.614493],["2026-07-30",66.4,69.855,65.1101,66.01,4608350.106545],["2026-07-31",65.75,66.81,65.1,66.44,3117076.602116],["2026-08-03",68.49,73.01,68.49,72.48,2968245.815568],["2026-08-04",73,75.54,72.145,75.37,2167876.678248],["2026-08-05",74.24,76.29,74.24,75.86,1657953.339104],["2026-08-06",74.46,75.15,71.915,72.51,2317266.1812],["2026-08-07",73.56,76.8,73.56,74.69,2209953.421972],["2026-08-10",73.5,73.83,71.54,71.605,403190.476515],["2026-08-11",72.55,75.19,72.45,75.1,1958536.05714],["2026-08-12",75.44,75.5,70.96,72.41,1651607.572429],["2026-08-13",73.44,75.2,73.005,73.56,1441977.108669],["2026-08-14",73.55,74.74,72.29,72.51,1352254.28286]]}