{"t":"HALO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2004-03-16",4.25,4.26,4.18,4.25,70900.0],["2004-03-17",4.26,4.34,4.2,4.23,91600.0],["2004-03-18",4.25,4.28,4.1,4.1,29600.0],["2004-03-19",4.1,4.35,4.1,4.35,20900.0],["2004-03-22",4.3,4.35,4.28,4.35,14000.0],["2004-03-23",4.47,4.47,4.27,4.35,16700.0],["2004-03-24",4.39,4.41,4.35,4.4,42900.0],["2004-03-25",4.4,4.4,4.39,4.4,54000.0],["2004-03-26",4.4,4.4,4.4,4.4,9200.0],["2004-03-29",4.4,4.45,4.39,4.4,35800.0],["2004-03-30",4.45,4.45,4.4,4.45,32700.0],["2004-03-31",4.45,4.45,4.3,4.35,17000.0],["2004-04-01",4.3,4.35,4.2,4.35,7700.0],["2004-04-02",4.35,4.35,4.25,4.25,3900.0],["2004-04-05",4.35,4.35,4.2,4.2,23500.0],["2004-04-06",4.25,4.25,4.25,4.25,800.0],["2004-04-07",4.24,4.24,4.24,4.24,2000.0],["2004-04-08",4.15,4.25,4.15,4.25,2000.0],["2004-04-12",4.2,4.25,4.2,4.25,21500.0],["2004-04-13",4.25,4.25,4.25,4.25,6100.0],["2004-04-14",4.2,4.2,4.2,4.2,1800.0],["2004-04-15",4.2,4.25,4.2,4.23,102800.0],["2004-04-16",4.25,4.25,4.23,4.25,11300.0],["2004-04-19",4.25,4.25,4.18,4.2,74900.0],["2004-04-20",4.15,4.18,4.1,4.18,4600.0],["2004-04-21",4.1,4.2,4.1,4.2,89900.0],["2004-04-22",4.23,4.23,4.16,4.16,19200.0],["2004-04-23",4.2,4.23,4.18,4.23,38500.0],["2004-04-26",4.25,4.55,4.25,4.5,172200.0],["2004-04-27",4.55,4.63,4.5,4.63,242000.0],["2004-04-28",4.65,4.68,4.5,4.59,38400.0],["2004-04-29",4.6,4.6,4.48,4.48,35400.0],["2004-04-30",4.5,4.5,4.4,4.45,12600.0],["2004-05-03",4.4,4.4,4.2,4.2,28900.0],["2004-05-04",4.24,4.24,4.24,4.24,600.0],["2004-05-05",4.25,4.25,4.25,4.25,800.0],["2004-05-06",4.25,4.25,4.24,4.24,10000.0],["2004-05-07",4.2,4.2,4.0,4.0,12800.0],["2004-05-10",4.05,4.05,4.0,4.0,2000.0],["2004-05-11",4.1,4.1,4.1,4.1,400.0],["2004-05-12",4.05,4.1,3.95,4.1,12300.0],["2004-05-13",4.0,4.45,4.0,4.22,19400.0],["2004-05-14",4.22,4.6,4.2,4.26,46000.0],["2004-05-17",4.3,4.3,4.15,4.15,6100.0],["2004-05-18",4.2,4.2,4.2,4.2,1300.0],["2004-05-19",4.15,4.15,4.05,4.1,4300.0],["2004-05-20",4.05,4.1,4.05,4.1,4400.0],["2004-05-21",4.1,4.1,4.1,4.1,0.0],["2004-05-24",4.0,4.1,3.95,4.1,1800.0],["2004-05-25",4.1,4.1,4.1,4.1,2000.0],["2004-05-26",3.95,4.0,3.95,4.0,54000.0],["2004-05-27",4.05,4.05,4.0,4.0,2000.0],["2004-05-28",4.0,4.12,3.97,4.12,25800.0],["2004-06-01",4.2,4.3,4.1,4.1,171900.0],["2004-06-02",4.15,4.3,4.1,4.3,11900.0],["2004-06-03",4.25,4.4,4.2,4.4,76700.0],["2004-06-04",4.35,4.4,4.35,4.35,8500.0],["2004-06-07",4.35,4.4,4.3,4.3,79000.0],["2004-06-08",4.4,4.4,4.2,4.2,7000.0],["2004-06-09",4.3,4.3,4.2,4.2,11000.0],["2004-06-10",4.2,4.2,3.8,3.8,43200.0],["2004-06-14",3.7,3.7,2.6,2.8,177200.0],["2004-06-15",2.9,3.25,2.55,2.75,142300.0],["2004-06-16",2.75,2.75,2.55,2.7,32000.0],["2004-06-17",2.8,3.0,2.75,2.95,56300.0],["2004-06-18",2.97,3.05,2.97,2.97,23500.0],["2004-06-21",3.0,3.1,3.0,3.0,30600.0],["2004-06-22",2.9,2.99,2.9,2.99,1200.0],["2004-06-23",2.99,2.99,2.99,2.99,0.0],["2004-06-24",3.0,3.1,3.0,3.1,1100.0],["2004-06-25",3.1,3.1,2.8,3.0,8000.0],["2004-06-28",2.9,2.9,2.8,2.9,11600.0],["2004-06-29",2.8,3.0,2.75,3.0,2400.0],["2004-06-30",3.1,3.2,3.0,3.2,29300.0],["2004-07-01",3.15,3.15,3.0,3.0,2000.0],["2004-07-02",3.0,3.0,3.0,3.0,0.0],["2004-07-06",3.05,3.15,2.95,3.0,25500.0],["2004-07-07",3.0,3.3,2.95,3.25,110600.0],["2004-07-08",3.3,3.33,3.25,3.3,85200.0],["2004-07-09",3.35,3.35,3.3,3.35,38100.0],["2004-07-12",3.05,3.1,3.0,3.05,11200.0],["2004-07-13",3.05,3.05,3.05,3.05,2700.0],["2004-07-14",2.9,2.9,2.9,2.9,2000.0],["2004-07-15",2.95,2.95,2.95,2.95,1000.0],["2004-07-16",2.77,3.02,2.77,3.02,4800.0],["2004-07-19",3.0,3.1,2.95,3.05,25000.0],["2004-07-20",3.0,3.0,3.0,3.0,2500.0],["2004-07-21",3.0,3.0,2.85,2.85,5000.0],["2004-07-22",2.9,3.0,2.85,2.85,3700.0],["2004-07-23",3.0,3.0,3.0,3.0,3000.0],["2004-07-26",2.98,2.98,2.85,2.85,5800.0],["2004-07-27",2.85,2.85,2.85,2.85,0.0],["2004-07-28",2.85,2.85,2.85,2.85,0.0],["2004-07-29",2.85,2.85,2.85,2.85,400.0],["2004-07-30",2.7,2.85,2.7,2.7,12700.0],["2004-08-02",2.7,2.7,2.7,2.7,100.0],["2004-08-03",2.6,2.7,2.6,2.65,40000.0],["2004-08-04",2.6,2.6,2.3,2.6,3000.0],["2004-08-05",2.5,2.5,2.5,2.5,25000.0],["2004-08-06",2.6,2.6,2.15,2.15,68300.0],["2004-08-09",2.15,2.15,1.9,1.9,112600.0],["2004-08-10",1.9,2.08,1.9,2.0,158900.0],["2004-08-11",2.0,2.07,1.95,2.0,55400.0],["2004-08-12",2.08,2.08,2.06,2.06,2500.0],["2004-08-13",2.1,2.15,2.1,2.1,17400.0],["2004-08-16",2.15,2.2,1.85,1.9,278500.0],["2004-08-17",1.95,1.95,1.41,1.43,708700.0],["2004-08-18",1.45,1.7,1.45,1.61,676400.0],["2004-08-19",1.61,1.7,1.6,1.65,499000.0],["2004-08-20",1.69,1.95,1.68,1.87,684000.0],["2004-08-23",1.95,2.0,1.83,1.83,397600.0],["2004-08-24",1.9,1.99,1.83,1.95,247000.0],["2004-08-25",1.9,2.0,1.9,2.0,173300.0],["2004-08-26",2.02,2.03,1.93,2.01,319300.0],["2004-08-27",2.03,2.05,1.93,2.05,234900.0],["2004-08-30",2.05,2.05,1.9,2.0,133000.0],["2004-08-31",1.95,2.02,1.95,2.02,91200.0],["2004-09-01",1.99,2.0,1.96,1.99,60800.0],["2004-09-02",1.99,1.99,1.94,1.95,37400.0],["2004-09-03",1.95,2.01,1.95,1.99,52600.0],["2004-09-07",1.98,1.99,1.95,1.95,70500.0],["2004-09-08",1.93,1.93,1.9,1.9,13500.0],["2004-09-09",1.9,1.9,1.75,1.76,88700.0],["2004-09-10",1.7,1.82,1.7,1.77,149800.0],["2004-09-13",1.85,1.85,1.74,1.8,59700.0],["2004-09-14",1.8,1.94,1.8,1.89,155200.0],["2004-09-15",1.9,1.95,1.87,1.95,76800.0],["2004-09-16",1.97,2.02,1.93,1.93,254900.0],["2004-09-17",1.97,2.0,1.9,1.9,70800.0],["2004-09-20",1.9,1.9,1.81,1.83,37700.0],["2004-09-21",1.8,1.81,1.7,1.77,135900.0],["2004-09-22",1.77,1.95,1.77,1.9,166500.0],["2004-09-23",1.87,1.95,1.87,1.94,152700.0],["2004-09-24",1.95,2.1,1.95,2.1,51900.0],["2004-09-27",2.1,2.4,2.05,2.33,210000.0],["2004-09-28",2.35,2.7,2.32,2.51,632600.0],["2004-09-29",2.49,2.5,2.31,2.35,42500.0],["2004-09-30",2.35,2.35,2.25,2.25,42200.0],["2004-10-01",2.25,2.27,2.2,2.2,47400.0],["2004-10-04",2.2,2.23,2.15,2.15,53900.0],["2004-10-05",2.2,2.2,2.2,2.2,21000.0],["2004-10-06",2.18,2.19,2.12,2.15,24800.0],["2004-10-07",2.15,2.15,2.09,2.09,49200.0],["2004-10-08",2.11,2.11,2.05,2.05,45500.0],["2004-10-11",2.08,2.09,2.05,2.06,27000.0],["2004-10-12",2.05,2.05,1.94,1.94,29600.0],["2004-10-13",2.05,2.05,2.0,2.05,120800.0],["2004-10-14",2.05,2.1,2.04,2.1,38900.0],["2004-10-15",2.11,2.12,2.07,2.12,43800.0],["2004-10-18",2.12,2.12,2.07,2.1,5200.0],["2004-10-19",2.15,2.2,2.13,2.15,42300.0],["2004-10-20",2.17,2.2,2.17,2.2,4100.0],["2004-10-21",2.2,2.2,2.08,2.14,42900.0],["2004-10-22",2.08,2.4,2.08,2.4,84300.0],["2004-10-25",2.4,2.44,2.2,2.31,65400.0],["2004-10-26",2.34,2.5,2.34,2.5,61700.0],["2004-10-27",2.5,2.5,2.35,2.47,63500.0],["2004-10-28",2.45,2.48,2.42,2.44,19300.0],["2004-10-29",2.48,2.63,2.45,2.63,44800.0],["2004-11-01",2.73,3.1,2.73,2.8,78700.0],["2004-11-02",2.9,2.98,2.8,2.81,42700.0],["2004-11-03",2.83,2.83,2.6,2.74,18500.0],["2004-11-04",2.65,2.7,2.48,2.48,69600.0],["2004-11-05",2.38,2.5,2.3,2.45,27900.0],["2004-11-08",2.31,2.39,2.2,2.25,68600.0],["2004-11-09",2.23,2.5,2.23,2.36,55600.0],["2004-11-10",2.3,2.35,1.91,2.1,407100.0],["2004-11-11",2.04,2.25,2.04,2.19,60600.0],["2004-11-12",2.1,2.79,2.1,2.45,82200.0],["2004-11-15",2.22,2.39,2.15,2.31,25400.0],["2004-11-16",2.3,2.45,2.16,2.25,39300.0],["2004-11-17",2.22,2.27,2.22,2.27,7100.0],["2004-11-18",2.21,2.3,2.21,2.29,21600.0],["2004-11-19",2.25,2.25,2.2,2.25,21300.0],["2004-11-22",2.23,2.3,2.19,2.3,41400.0],["2004-11-23",2.2,2.31,2.2,2.25,12000.0],["2004-11-24",2.2,2.48,2.2,2.48,11000.0],["2004-11-26",2.36,2.4,2.3,2.3,6500.0],["2004-11-29",2.22,2.3,2.2,2.25,13300.0],["2004-11-30",2.15,2.28,2.15,2.24,29700.0],["2004-12-01",2.14,2.2,2.13,2.2,13300.0],["2004-12-02",2.1,2.19,2.1,2.19,6800.0],["2004-12-03",2.05,2.33,2.05,2.1,83100.0],["2004-12-06",2.05,2.25,2.02,2.02,17200.0],["2004-12-07",2.01,2.11,1.95,1.96,58400.0],["2004-12-08",1.95,2.06,1.95,2.02,20000.0],["2004-12-09",1.97,1.99,1.97,1.98,14000.0],["2004-12-10",1.95,2.0,1.95,1.98,18500.0],["2004-12-13",1.97,1.97,1.91,1.91,98000.0],["2004-12-14",1.8,2.0,1.8,1.88,36900.0],["2004-12-15",1.8,2.0,1.8,1.95,42600.0],["2004-12-16",1.85,1.97,1.85,1.95,34100.0],["2004-12-17",1.88,2.15,1.85,2.15,70800.0],["2004-12-20",2.1,2.1,1.95,2.0,36500.0],["2004-12-21",2.0,2.26,2.0,2.2,102200.0],["2004-12-22",2.1,2.1,2.1,2.1,8800.0],["2004-12-23",1.99,2.1,1.99,2.09,52500.0],["2004-12-27",1.95,2.05,1.95,2.05,8700.0],["2004-12-28",1.95,2.24,1.95,2.2,24100.0],["2004-12-29",2.25,2.27,2.02,2.25,25000.0],["2004-12-30",2.05,2.2,2.05,2.2,11700.0],["2004-12-31",2.05,2.21,2.05,2.2,19100.0],["2005-01-03",2.1,2.1,2.06,2.07,22300.0],["2005-01-04",2.07,2.08,2.02,2.02,18800.0],["2005-01-05",1.95,2.01,1.95,1.99,13000.0],["2005-01-06",1.97,1.98,1.95,1.95,44500.0],["2005-01-07",1.95,2.0,1.85,1.94,54300.0],["2005-01-10",1.9,1.94,1.8,1.9,69700.0],["2005-01-11",1.93,1.97,1.8,1.97,77300.0],["2005-01-12",1.8,1.89,1.8,1.84,54400.0],["2005-01-13",1.84,1.84,1.8,1.83,46400.0],["2005-01-14",1.93,1.93,1.85,1.89,25400.0],["2005-01-18",1.95,1.95,1.62,1.79,116600.0],["2005-01-19",1.75,1.95,1.75,1.78,119200.0],["2005-01-20",1.85,1.93,1.78,1.85,99700.0],["2005-01-21",1.92,1.92,1.83,1.85,92200.0],["2005-01-24",1.92,2.02,1.9,1.9,39000.0],["2005-01-25",1.9,1.95,1.85,1.89,74100.0],["2005-01-26",1.9,1.95,1.9,1.95,40900.0],["2005-01-27",1.9,2.1,1.88,2.05,64100.0],["2005-01-28",1.9,2.14,1.9,2.05,64400.0],["2005-01-31",1.95,2.1,1.9,1.96,66600.0],["2005-02-01",1.89,2.12,1.85,2.0,17100.0],["2005-02-02",2.05,2.15,2.05,2.1,34900.0],["2005-02-03",2.11,2.24,2.09,2.15,37000.0],["2005-02-04",2.11,2.16,2.06,2.16,32900.0],["2005-02-07",2.15,2.15,2.1,2.11,87900.0],["2005-02-08",2.15,2.15,2.1,2.1,39000.0],["2005-02-09",2.1,2.19,2.1,2.12,49000.0],["2005-02-10",2.1,2.18,2.1,2.15,40400.0],["2005-02-11",2.1,2.14,2.0,2.1,300900.0],["2005-02-14",2.1,2.1,1.85,1.95,45300.0],["2005-02-15",1.99,2.1,1.99,2.03,13500.0],["2005-02-16",2.04,2.04,1.86,1.9,25300.0],["2005-02-17",1.95,2.05,1.95,1.99,4900.0],["2005-02-18",2.03,2.09,1.9,1.9,7600.0],["2005-02-22",1.98,1.98,1.8,1.85,37900.0],["2005-02-23",1.93,2.04,1.75,1.82,31000.0],["2005-02-24",1.82,1.82,1.7,1.78,74200.0],["2005-02-25",1.72,1.83,1.7,1.74,43200.0],["2005-02-28",1.73,1.77,1.67,1.67,113200.0],["2005-03-01",1.77,1.95,1.76,1.8,369800.0],["2005-03-02",1.85,1.92,1.81,1.92,341900.0],["2005-03-03",1.95,1.99,1.72,1.82,195500.0],["2005-03-04",1.87,1.87,1.82,1.84,17900.0],["2005-03-07",1.85,1.95,1.85,1.94,11500.0],["2005-03-08",1.95,1.99,1.9,1.92,16200.0],["2005-03-09",1.91,2.02,1.8,1.84,426200.0],["2005-03-10",1.84,1.88,1.8,1.85,30800.0],["2005-03-11",1.85,1.85,1.77,1.77,19000.0],["2005-03-14",1.78,1.81,1.76,1.81,2300.0],["2005-03-15",1.82,1.92,1.82,1.85,4500.0],["2005-03-16",2.0,2.0,1.9,1.9,45500.0],["2005-03-17",1.85,1.85,1.8,1.8,44900.0],["2005-03-18",1.77,1.83,1.75,1.83,14500.0],["2005-03-21",1.77,1.77,1.67,1.69,67500.0],["2005-03-22",1.7,1.7,1.5,1.69,55300.0],["2005-03-23",1.7,1.7,1.66,1.66,18400.0],["2005-03-24",1.6,1.7,1.5,1.6,46700.0],["2005-03-28",1.62,1.8,1.61,1.7,78200.0],["2005-03-29",1.7,1.82,1.65,1.69,27800.0],["2005-03-30",1.71,1.75,1.71,1.75,10300.0],["2005-03-31",1.75,1.75,1.63,1.65,24000.0],["2005-04-01",1.65,1.79,1.63,1.73,83200.0],["2005-04-04",1.65,1.72,1.65,1.67,11800.0],["2005-04-05",1.72,1.74,1.72,1.74,5400.0],["2005-04-06",1.73,1.84,1.73,1.8,85900.0],["2005-04-07",1.8,1.88,1.76,1.77,19000.0],["2005-04-08",1.87,1.87,1.75,1.75,101100.0],["2005-04-11",1.7,1.77,1.67,1.75,17900.0],["2005-04-12",1.78,1.8,1.75,1.75,6700.0],["2005-04-13",1.8,1.8,1.65,1.65,19400.0],["2005-04-14",1.74,1.75,1.65,1.65,23100.0],["2005-04-15",1.65,1.69,1.62,1.63,37500.0],["2005-04-18",1.65,1.65,1.6,1.6,51500.0],["2005-04-19",1.7,1.77,1.61,1.76,73000.0],["2005-04-20",1.75,1.82,1.71,1.71,113600.0],["2005-04-21",1.71,1.75,1.7,1.72,16800.0],["2005-04-22",1.75,1.76,1.73,1.74,150000.0],["2005-04-25",1.71,1.76,1.65,1.76,45500.0],["2005-04-26",1.7,1.77,1.63,1.63,40800.0],["2005-04-27",1.67,1.79,1.66,1.7,19000.0],["2005-04-28",1.7,1.7,1.69,1.7,1800.0],["2005-04-29",1.72,1.75,1.7,1.75,13300.0],["2005-05-02",1.65,1.7,1.65,1.7,22700.0],["2005-05-03",1.7,1.7,1.69,1.7,21100.0],["2005-05-04",1.7,1.7,1.63,1.65,13500.0],["2005-05-05",1.67,1.69,1.6,1.66,16400.0],["2005-05-06",1.7,1.7,1.65,1.65,51600.0],["2005-05-09",1.69,1.98,1.69,1.92,110500.0],["2005-05-10",1.95,1.99,1.92,1.95,117600.0],["2005-05-11",1.95,1.99,1.9,1.95,38800.0],["2005-05-12",1.92,1.95,1.87,1.87,12400.0],["2005-05-13",1.88,1.88,1.84,1.84,15300.0],["2005-05-16",1.85,1.98,1.8,1.8,26500.0],["2005-05-17",1.82,1.82,1.78,1.78,1300.0],["2005-05-18",1.77,1.8,1.76,1.8,31000.0],["2005-05-19",1.88,1.9,1.8,1.81,18600.0],["2005-05-20",1.86,1.96,1.83,1.86,6900.0],["2005-05-23",1.91,1.99,1.87,1.96,69300.0],["2005-05-24",1.88,1.99,1.88,1.96,34800.0],["2005-05-25",1.95,1.95,1.9,1.95,32000.0],["2005-05-26",1.95,2.1,1.95,1.99,178700.0],["2005-05-27",1.99,2.05,1.98,2.04,79300.0],["2005-05-31",2.0,2.0,2.0,2.0,39800.0],["2005-06-01",2.0,2.0,2.0,2.0,88000.0],["2005-06-02",2.0,2.0,2.0,2.0,8200.0],["2005-06-03",2.0,2.0,2.0,2.0,46200.0],["2005-06-06",2.0,2.0,2.0,2.0,15800.0],["2005-06-07",2.0,2.0,2.0,2.0,15900.0],["2005-06-08",2.0,2.0,2.0,2.0,7200.0],["2005-06-09",2.0,2.0,2.0,2.0,37000.0],["2005-06-10",1.88,1.9,1.76,1.84,40800.0],["2005-06-13",1.78,1.78,1.7,1.7,89400.0],["2005-06-14",1.77,1.79,1.69,1.77,51600.0],["2005-06-15",1.77,1.89,1.75,1.85,37800.0],["2005-06-16",1.83,1.83,1.75,1.79,31200.0],["2005-06-17",1.81,1.84,1.75,1.78,15000.0],["2005-06-20",1.79,1.84,1.78,1.79,23000.0],["2005-06-21",1.79,1.84,1.79,1.81,17200.0],["2005-06-22",1.85,1.86,1.78,1.79,26000.0],["2005-06-23",1.79,1.79,1.77,1.77,8200.0],["2005-06-24",1.8,1.84,1.75,1.77,9500.0],["2005-06-27",1.76,1.76,1.72,1.72,38000.0],["2005-06-28",1.72,1.8,1.69,1.79,25000.0],["2005-06-29",1.84,1.84,1.69,1.75,19400.0],["2005-06-30",1.78,1.84,1.78,1.84,17700.0],["2005-07-01",1.79,1.79,1.7,1.71,11000.0],["2005-07-05",1.73,1.8,1.71,1.79,12800.0],["2005-07-06",1.79,1.79,1.7,1.72,15400.0],["2005-07-07",1.71,1.84,1.7,1.74,40300.0],["2005-07-08",1.71,1.79,1.69,1.74,62600.0],["2005-07-11",1.73,1.81,1.66,1.8,65200.0],["2005-07-12",1.83,1.83,1.73,1.8,82400.0],["2005-07-13",1.8,1.8,1.72,1.8,41800.0],["2005-07-14",1.8,1.8,1.8,1.8,2600.0],["2005-07-15",1.75,1.75,1.75,1.75,600.0],["2005-07-18",1.75,1.75,1.69,1.75,40400.0],["2005-07-19",1.7,1.71,1.7,1.71,14600.0],["2005-07-20",1.71,1.73,1.67,1.71,12800.0],["2005-07-21",1.72,1.74,1.69,1.74,9300.0],["2005-07-22",1.75,1.75,1.7,1.7,10400.0],["2005-07-25",1.74,1.74,1.72,1.72,7800.0],["2005-07-26",1.73,1.73,1.7,1.7,51200.0],["2005-07-27",1.7,1.75,1.7,1.7,49600.0],["2005-07-28",1.7,1.7,1.69,1.7,18200.0],["2005-07-29",1.7,1.7,1.69,1.7,6000.0],["2005-08-01",1.68,1.75,1.68,1.72,248400.0],["2005-08-02",1.7,1.71,1.66,1.7,68200.0],["2005-08-03",1.67,1.69,1.67,1.69,6800.0],["2005-08-04",1.68,1.69,1.68,1.68,1800.0],["2005-08-05",1.66,1.68,1.6,1.67,6200.0],["2005-08-08",1.67,1.7,1.67,1.7,7200.0],["2005-08-09",1.7,1.7,1.67,1.68,8200.0],["2005-08-10",1.68,1.68,1.68,1.68,3200.0],["2005-08-11",1.67,1.75,1.67,1.75,43200.0],["2005-08-12",1.75,1.75,1.69,1.75,81800.0],["2005-08-15",1.74,1.75,1.68,1.69,29000.0],["2005-08-16",1.68,1.74,1.68,1.74,6400.0],["2005-08-17",1.72,1.74,1.72,1.74,3500.0],["2005-08-18",1.74,1.74,1.69,1.69,58100.0],["2005-08-19",1.7,1.7,1.69,1.7,13400.0],["2005-08-22",1.7,1.7,1.68,1.68,42000.0],["2005-08-23",1.68,1.78,1.66,1.73,133600.0],["2005-08-24",1.69,1.78,1.69,1.78,99500.0],["2005-08-25",1.78,1.98,1.78,1.91,94300.0],["2005-08-26",1.93,1.99,1.93,1.98,45200.0],["2005-08-29",1.99,2.05,1.98,2.0,116500.0],["2005-08-30",1.98,2.05,1.81,1.9,76600.0],["2005-08-31",1.88,1.98,1.81,1.98,36800.0],["2005-09-01",1.85,1.92,1.81,1.92,33700.0],["2005-09-02",1.89,1.9,1.89,1.9,4300.0],["2005-09-06",1.9,1.9,1.85,1.86,20200.0],["2005-09-07",1.87,1.95,1.87,1.95,33100.0],["2005-09-08",1.97,2.0,1.93,1.93,40900.0],["2005-09-09",1.94,1.94,1.8,1.83,50600.0],["2005-09-12",1.85,1.86,1.8,1.86,65200.0],["2005-09-13",1.9,1.95,1.9,1.93,10400.0],["2005-09-14",1.9,2.0,1.9,1.94,61400.0],["2005-09-15",1.94,2.02,1.92,1.99,148100.0],["2005-09-16",2.0,2.02,1.94,1.94,63200.0],["2005-09-19",1.98,1.98,1.98,1.98,12000.0],["2005-09-20",1.96,2.04,1.96,1.99,83800.0],["2005-09-21",2.0,2.0,1.98,1.99,34300.0],["2005-09-22",2.0,2.01,2.0,2.0,84600.0],["2005-09-23",2.0,2.22,2.0,2.2,297300.0],["2005-09-26",2.14,2.14,1.85,1.94,141600.0],["2005-09-27",2.0,2.03,2.0,2.02,112900.0],["2005-09-28",2.04,2.04,2.0,2.02,23400.0],["2005-09-29",2.03,2.05,2.03,2.04,17000.0],["2005-09-30",2.03,2.12,2.03,2.12,41800.0],["2005-10-03",2.18,2.36,2.17,2.19,226200.0],["2005-10-04",2.2,2.22,2.15,2.15,76600.0],["2005-10-05",2.16,2.19,2.12,2.19,22300.0],["2005-10-06",2.18,2.18,2.01,2.05,47300.0],["2005-10-07",2.07,2.09,2.07,2.09,6600.0],["2005-10-10",2.08,2.09,2.04,2.04,27500.0],["2005-10-11",2.05,2.05,1.98,1.99,283300.0],["2005-10-12",2.02,2.04,1.91,1.91,31300.0],["2005-10-13",1.99,1.99,1.91,1.93,24000.0],["2005-10-14",1.98,1.98,1.94,1.94,22200.0],["2005-10-17",1.92,1.93,1.92,1.93,2800.0],["2005-10-18",1.94,1.94,1.88,1.88,27800.0],["2005-10-19",1.92,1.92,1.89,1.89,4900.0],["2005-10-20",1.88,1.88,1.8,1.8,37500.0],["2005-10-21",1.8,1.8,1.77,1.79,5700.0],["2005-10-24",1.78,1.78,1.76,1.78,4200.0],["2005-10-25",1.77,1.77,1.72,1.72,57200.0],["2005-10-26",1.76,1.85,1.71,1.71,58700.0],["2005-10-27",1.71,1.76,1.7,1.75,39900.0],["2005-10-28",1.77,1.79,1.74,1.77,41400.0],["2005-10-31",1.79,1.8,1.79,1.8,11800.0],["2005-11-01",1.8,1.8,1.78,1.78,14000.0],["2005-11-02",1.78,1.79,1.75,1.75,7400.0],["2005-11-03",1.74,1.77,1.71,1.77,28300.0],["2005-11-04",1.72,1.79,1.72,1.79,27600.0],["2005-11-07",1.79,1.9,1.78,1.84,87400.0],["2005-11-08",1.84,1.84,1.82,1.83,8300.0],["2005-11-09",1.82,1.83,1.8,1.81,7900.0],["2005-11-10",1.8,1.83,1.8,1.8,27700.0],["2005-11-11",1.85,1.85,1.79,1.81,56400.0],["2005-11-14",1.83,1.83,1.83,1.83,10800.0],["2005-11-15",1.84,1.85,1.81,1.84,62600.0],["2005-11-16",1.84,1.84,1.83,1.84,7200.0],["2005-11-17",1.83,1.83,1.81,1.81,26200.0],["2005-11-18",1.81,1.83,1.8,1.8,48000.0],["2005-11-21",1.8,1.8,1.71,1.75,43100.0],["2005-11-22",1.75,1.85,1.75,1.81,41700.0],["2005-11-23",1.82,1.85,1.82,1.85,19500.0],["2005-11-25",1.84,1.85,1.84,1.85,1100.0],["2005-11-28",1.85,1.85,1.83,1.84,47200.0],["2005-11-29",1.85,1.87,1.83,1.83,112400.0],["2005-11-30",1.81,1.81,1.77,1.81,121900.0],["2005-12-01",1.83,1.83,1.79,1.8,53700.0],["2005-12-02",1.81,1.84,1.76,1.77,66900.0],["2005-12-05",1.87,2.15,1.82,2.05,1080100.0],["2005-12-06",2.04,2.08,1.9,1.96,361700.0],["2005-12-07",1.97,2.0,1.96,2.0,248200.0],["2005-12-08",2.0,2.05,1.98,2.02,119600.0],["2005-12-09",2.0,2.23,2.0,2.16,152600.0],["2005-12-12",2.17,2.24,2.12,2.18,53300.0],["2005-12-13",2.09,2.09,1.82,1.9,710100.0],["2005-12-14",1.9,1.9,1.83,1.83,67400.0],["2005-12-15",1.84,1.84,1.8,1.83,74800.0],["2005-12-16",1.81,1.83,1.81,1.82,124000.0],["2005-12-19",1.82,1.83,1.8,1.81,90400.0],["2005-12-20",1.81,1.81,1.77,1.78,90500.0],["2005-12-21",1.78,1.83,1.78,1.81,54000.0],["2005-12-22",1.81,1.82,1.78,1.82,70500.0],["2005-12-23",1.77,1.79,1.72,1.77,155200.0],["2005-12-27",1.76,1.77,1.76,1.77,37300.0],["2005-12-28",1.77,1.78,1.75,1.75,62600.0],["2005-12-29",1.77,1.8,1.75,1.79,115300.0],["2005-12-30",1.79,1.84,1.79,1.82,284100.0],["2006-01-03",1.82,1.88,1.82,1.88,119800.0],["2006-01-04",1.88,1.92,1.85,1.92,144600.0],["2006-01-05",1.92,1.92,1.83,1.91,214800.0],["2006-01-06",1.9,1.93,1.87,1.91,160900.0],["2006-01-09",1.93,1.95,1.87,1.94,166100.0],["2006-01-10",1.94,1.96,1.92,1.95,182300.0],["2006-01-11",1.95,1.96,1.94,1.95,116400.0],["2006-01-12",1.95,1.95,1.92,1.94,196400.0],["2006-01-13",1.94,1.96,1.92,1.95,101700.0],["2006-01-17",1.96,1.97,1.93,1.96,102100.0],["2006-01-18",1.93,2.05,1.93,1.93,161100.0],["2006-01-19",1.94,1.94,1.84,1.88,147700.0],["2006-01-20",1.87,1.89,1.85,1.89,90900.0],["2006-01-23",1.89,1.89,1.8,1.87,146400.0],["2006-01-24",1.87,1.89,1.86,1.86,28200.0],["2006-01-25",1.85,1.88,1.85,1.86,62900.0],["2006-01-26",1.89,1.89,1.8,1.83,70600.0],["2006-01-27",1.8,1.85,1.79,1.81,74400.0],["2006-01-30",1.87,1.88,1.81,1.84,47900.0],["2006-01-31",1.87,1.88,1.8,1.87,77400.0],["2006-02-01",1.87,1.93,1.87,1.88,73200.0],["2006-02-02",1.92,2.02,1.92,1.96,215400.0],["2006-02-03",2.0,2.02,1.96,2.0,57500.0],["2006-02-06",2.03,2.05,2.03,2.04,49400.0],["2006-02-07",2.03,2.03,1.96,1.96,167400.0],["2006-02-08",1.96,2.07,1.96,2.06,151400.0],["2006-02-09",2.08,2.1,2.07,2.08,419900.0],["2006-02-10",2.09,2.15,2.09,2.12,228600.0],["2006-02-13",2.15,2.19,2.1,2.18,216300.0],["2006-02-14",2.18,2.19,2.12,2.12,71200.0],["2006-02-15",2.12,2.19,2.12,2.19,27800.0],["2006-02-16",2.19,2.19,2.06,2.08,63200.0],["2006-02-17",2.14,2.14,2.1,2.13,9100.0],["2006-02-21",2.13,2.25,2.13,2.2,164700.0],["2006-02-22",2.26,2.45,2.26,2.45,347300.0],["2006-02-23",2.5,2.64,2.48,2.6,525600.0],["2006-02-24",2.57,2.85,2.57,2.8,900500.0],["2006-02-27",2.8,3.07,2.8,3.0,861900.0],["2006-02-28",3.0,3.01,2.85,3.0,539700.0],["2006-03-01",3.03,3.03,2.95,3.02,186300.0],["2006-03-02",3.03,3.5,3.03,3.5,919500.0],["2006-03-03",3.5,3.5,3.1,3.11,533400.0],["2006-03-06",3.28,3.3,3.17,3.29,237600.0],["2006-03-07",3.25,3.32,3.17,3.29,140500.0],["2006-03-08",3.26,3.32,3.26,3.3,80600.0],["2006-03-09",3.29,3.3,3.11,3.14,72800.0],["2006-03-10",3.07,3.17,2.9,3.17,366900.0],["2006-03-13",3.27,3.29,3.05,3.18,57400.0],["2006-03-14",3.1,3.19,3.08,3.13,44700.0],["2006-03-15",3.17,3.35,3.1,3.34,122600.0],["2006-03-16",3.35,3.44,3.35,3.39,139100.0],["2006-03-17",3.37,3.37,3.05,3.11,109100.0],["2006-03-20",3.02,3.18,2.91,3.17,128600.0],["2006-03-21",3.19,3.46,3.15,3.25,145500.0],["2006-03-22",3.29,3.49,3.15,3.48,358100.0],["2006-03-23",3.5,3.71,3.35,3.49,438200.0],["2006-03-24",3.46,3.49,3.36,3.42,31100.0],["2006-03-27",3.4,3.44,3.27,3.39,83800.0],["2006-03-28",3.4,3.6,3.26,3.4,212900.0],["2006-03-29",3.4,3.4,3.3,3.35,102400.0],["2006-03-30",3.3,3.42,3.29,3.4,135900.0],["2006-03-31",3.4,3.45,3.38,3.45,164300.0],["2006-04-03",3.45,3.59,3.45,3.45,68800.0],["2006-04-04",3.44,3.49,3.37,3.43,124400.0],["2006-04-05",3.4,3.42,3.14,3.34,103500.0],["2006-04-06",3.31,3.34,3.3,3.33,14600.0],["2006-04-07",3.34,3.34,3.15,3.25,66600.0],["2006-04-10",3.25,3.25,2.95,3.0,369000.0],["2006-04-11",2.9,3.0,2.79,2.82,483400.0],["2006-04-12",2.85,2.9,2.75,2.76,71300.0],["2006-04-13",2.72,2.82,2.59,2.82,176200.0],["2006-04-17",2.8,2.92,2.75,2.85,162700.0],["2006-04-18",2.9,2.9,2.85,2.88,27700.0],["2006-04-19",2.85,2.93,2.85,2.93,85600.0],["2006-04-20",2.9,2.93,2.89,2.89,24500.0],["2006-04-21",2.88,3.02,2.88,3.02,40200.0],["2006-04-24",3.02,3.02,2.88,2.89,30800.0],["2006-04-25",2.95,3.29,2.9,3.0,91300.0],["2006-04-26",3.0,3.1,3.0,3.0,128500.0],["2006-04-27",3.01,3.08,2.95,3.02,57500.0],["2006-04-28",3.08,3.08,2.75,2.95,839500.0],["2006-05-01",3.0,3.02,2.9,2.95,194300.0],["2006-05-02",2.98,2.98,2.96,2.97,36200.0],["2006-05-03",2.96,2.96,2.78,2.78,138000.0],["2006-05-04",2.84,2.89,2.8,2.8,379800.0],["2006-05-05",2.8,2.8,2.78,2.78,146100.0],["2006-05-08",2.8,2.91,2.8,2.83,86600.0],["2006-05-09",2.99,2.99,2.81,2.82,111800.0],["2006-05-10",2.81,2.84,2.8,2.8,75900.0],["2006-05-11",2.8,2.9,2.8,2.81,97900.0],["2006-05-12",2.85,2.85,2.7,2.79,179900.0],["2006-05-15",2.83,2.85,2.79,2.85,49000.0],["2006-05-16",2.8,2.81,2.7,2.76,81800.0],["2006-05-17",2.75,2.8,2.74,2.75,84400.0],["2006-05-18",2.75,2.88,2.65,2.75,52900.0],["2006-05-19",2.68,2.68,2.55,2.58,71700.0],["2006-05-22",2.6,2.6,2.2,2.38,199400.0],["2006-05-23",2.35,2.53,2.35,2.48,93900.0],["2006-05-24",2.46,2.52,2.46,2.5,73800.0],["2006-05-25",2.55,2.55,2.4,2.5,75100.0],["2006-05-26",2.48,2.5,2.4,2.5,32300.0],["2006-05-30",2.4,2.49,2.4,2.45,35100.0],["2006-05-31",2.46,2.48,2.4,2.46,161900.0],["2006-06-01",2.49,2.5,2.47,2.47,34200.0],["2006-06-02",2.49,2.57,2.49,2.5,71600.0],["2006-06-05",2.5,2.51,2.45,2.46,33100.0],["2006-06-06",2.45,2.48,2.33,2.45,67800.0],["2006-06-07",2.45,2.55,2.45,2.52,72200.0],["2006-06-08",2.5,2.5,2.4,2.4,56500.0],["2006-06-09",2.48,2.5,2.4,2.44,52800.0],["2006-06-12",2.33,2.4,2.23,2.32,99800.0],["2006-06-13",2.3,2.35,2.28,2.28,84100.0],["2006-06-14",2.26,2.45,2.25,2.43,62300.0],["2006-06-15",2.45,2.48,2.44,2.46,31000.0],["2006-06-16",2.4,2.43,2.38,2.43,15800.0],["2006-06-19",2.3,2.4,2.26,2.3,41400.0],["2006-06-20",2.31,2.5,2.31,2.45,14000.0],["2006-06-21",2.49,2.49,2.3,2.3,145800.0],["2006-06-22",2.3,2.37,2.3,2.32,35800.0],["2006-06-23",2.32,2.42,2.32,2.37,6400.0],["2006-06-26",2.4,2.44,2.3,2.32,21800.0],["2006-06-27",2.38,2.4,2.3,2.31,31700.0],["2006-06-28",2.35,2.5,2.3,2.5,885400.0],["2006-06-29",2.52,2.63,2.5,2.57,117000.0],["2006-06-30",2.59,2.7,2.52,2.7,119700.0],["2006-07-03",2.67,2.68,2.65,2.65,16200.0],["2006-07-05",2.7,2.74,2.6,2.69,73700.0],["2006-07-06",2.6,2.74,2.6,2.65,51900.0],["2006-07-07",2.71,2.73,2.6,2.61,46100.0],["2006-07-10",2.59,2.74,2.59,2.7,26400.0],["2006-07-11",2.72,2.72,2.55,2.55,29000.0],["2006-07-12",2.52,2.65,2.52,2.56,11700.0],["2006-07-13",2.6,2.6,2.5,2.51,16600.0],["2006-07-14",2.5,2.5,2.49,2.5,7200.0],["2006-07-17",2.6,2.62,2.58,2.6,20300.0],["2006-07-18",2.5,2.64,2.46,2.64,43700.0],["2006-07-19",2.64,2.65,2.5,2.63,16400.0],["2006-07-20",2.51,2.61,2.51,2.55,21100.0],["2006-07-21",2.54,2.54,2.45,2.45,15200.0],["2006-07-24",2.4,2.44,2.29,2.3,39600.0],["2006-07-25",2.36,2.55,2.25,2.35,63700.0],["2006-07-26",2.35,2.37,2.27,2.3,68200.0],["2006-07-27",2.35,2.4,2.3,2.33,52400.0],["2006-07-28",2.34,2.35,2.29,2.32,14700.0],["2006-07-31",2.34,2.38,2.25,2.34,57600.0],["2006-08-01",2.3,2.38,2.3,2.3,31800.0],["2006-08-02",2.3,2.44,2.26,2.3,23400.0],["2006-08-03",2.31,2.44,2.31,2.42,11700.0],["2006-08-04",2.36,2.43,2.33,2.35,27100.0],["2006-08-07",2.3,2.4,2.3,2.4,22100.0],["2006-08-08",2.35,2.44,2.35,2.4,2100.0],["2006-08-09",2.34,2.34,2.15,2.18,298400.0],["2006-08-10",2.21,2.3,2.15,2.28,85500.0],["2006-08-11",2.28,2.38,2.28,2.3,56400.0],["2006-08-14",2.3,2.38,2.29,2.3,106600.0],["2006-08-15",2.31,2.4,2.3,2.39,43400.0],["2006-08-16",2.4,2.45,2.35,2.38,90300.0],["2006-08-17",2.4,2.48,2.4,2.45,149000.0],["2006-08-18",2.48,2.52,2.4,2.47,11000.0],["2006-08-21",2.45,2.53,2.45,2.47,18600.0],["2006-08-22",2.46,2.52,2.44,2.52,53100.0],["2006-08-23",2.45,2.54,2.45,2.54,20800.0],["2006-08-24",2.49,2.51,2.48,2.5,105300.0],["2006-08-25",2.49,2.54,2.49,2.54,233000.0],["2006-08-28",2.54,2.57,2.49,2.57,69200.0],["2006-08-29",2.6,2.7,2.55,2.68,57700.0],["2006-08-30",2.7,2.73,2.66,2.66,37400.0],["2006-08-31",2.63,2.7,2.6,2.7,69200.0],["2006-09-01",2.73,2.73,2.68,2.68,26400.0],["2006-09-05",2.73,2.74,2.65,2.66,57200.0],["2006-09-06",2.66,2.66,2.5,2.55,67200.0],["2006-09-07",2.5,2.58,2.48,2.54,39300.0],["2006-09-08",2.55,2.68,2.49,2.53,114900.0],["2006-09-11",2.51,2.6,2.5,2.59,112000.0],["2006-09-12",2.59,2.59,2.51,2.51,25100.0],["2006-09-13",2.51,2.52,2.48,2.5,107700.0],["2006-09-14",2.51,2.52,2.47,2.5,31500.0],["2006-09-15",2.55,2.55,2.47,2.54,142500.0],["2006-09-18",2.54,2.6,2.51,2.53,18800.0],["2006-09-19",2.56,2.65,2.56,2.6,31300.0],["2006-09-20",2.65,2.7,2.6,2.65,277100.0],["2006-09-21",2.6,2.7,2.57,2.57,65900.0],["2006-09-22",2.6,2.6,2.55,2.6,16400.0],["2006-09-25",2.6,2.6,2.49,2.5,24300.0],["2006-09-26",2.5,2.59,2.5,2.55,45600.0],["2006-09-27",2.55,2.55,2.48,2.5,83000.0],["2006-09-28",2.5,2.5,2.46,2.5,97600.0],["2006-09-29",2.5,2.65,2.5,2.65,133000.0],["2006-10-02",2.65,2.7,2.46,2.51,63600.0],["2006-10-03",2.46,2.6,2.46,2.59,20000.0],["2006-10-04",2.55,2.72,2.55,2.69,55300.0],["2006-10-05",2.66,2.75,2.66,2.7,115200.0],["2006-10-06",2.76,2.84,2.73,2.8,88000.0],["2006-10-09",2.83,2.83,2.66,2.66,260100.0],["2006-10-10",2.72,2.72,2.59,2.64,160200.0],["2006-10-11",2.6,2.8,2.59,2.7,88200.0],["2006-10-12",2.7,2.8,2.7,2.71,26300.0],["2006-10-13",2.78,2.78,2.68,2.75,25300.0],["2006-10-16",2.67,2.75,2.67,2.7,67200.0],["2006-10-17",2.72,2.72,2.65,2.72,189700.0],["2006-10-18",2.7,2.75,2.65,2.75,84700.0],["2006-10-19",2.73,2.78,2.73,2.77,35000.0],["2006-10-20",2.68,2.8,2.68,2.8,52400.0],["2006-10-23",2.77,2.8,2.72,2.75,11100.0],["2006-10-24",2.7,2.78,2.7,2.78,43800.0],["2006-10-25",2.76,2.89,2.75,2.89,75600.0],["2006-10-26",2.88,2.88,2.79,2.88,48600.0],["2006-10-27",2.8,2.88,2.77,2.87,64600.0],["2006-10-30",2.88,2.88,2.79,2.79,29500.0],["2006-10-31",2.75,2.85,2.75,2.83,30700.0],["2006-11-01",2.8,2.87,2.75,2.77,44300.0],["2006-11-02",2.72,2.72,2.66,2.7,21700.0],["2006-11-03",2.7,2.72,2.7,2.72,13000.0],["2006-11-06",2.7,2.72,2.7,2.72,15200.0],["2006-11-07",2.7,2.72,2.7,2.72,53400.0],["2006-11-08",2.72,2.72,2.7,2.72,15000.0],["2006-11-09",2.72,2.72,2.67,2.67,18000.0],["2006-11-10",2.65,2.68,2.6,2.6,53400.0],["2006-11-13",2.63,2.63,2.58,2.58,56400.0],["2006-11-14",2.58,2.68,2.51,2.6,53600.0],["2006-11-15",2.58,2.68,2.58,2.66,204100.0],["2006-11-16",2.67,2.68,2.57,2.57,31500.0],["2006-11-17",2.56,2.68,2.56,2.68,36400.0],["2006-11-20",2.65,2.65,2.64,2.65,3200.0],["2006-11-21",2.65,2.67,2.52,2.66,76800.0],["2006-11-22",2.64,2.8,2.64,2.76,96500.0],["2006-11-24",2.8,2.83,2.8,2.82,10300.0],["2006-11-27",2.88,2.88,2.79,2.84,62400.0],["2006-11-28",2.88,2.94,2.86,2.93,184800.0],["2006-11-29",2.94,2.98,2.88,2.95,195400.0],["2006-11-30",2.9,2.9,2.84,2.89,101800.0],["2006-12-01",2.89,2.95,2.84,2.85,206000.0],["2006-12-04",2.85,2.9,2.82,2.82,137600.0],["2006-12-05",2.85,2.95,2.85,2.85,200600.0],["2006-12-06",4.38,4.93,4.1,4.55,6971900.0],["2006-12-07",4.58,5.93,4.55,5.73,4155400.0],["2006-12-08",5.76,6.72,5.75,6.42,2605500.0],["2006-12-11",6.45,6.55,6.04,6.2,1382600.0],["2006-12-12",6.26,7.15,6.21,6.99,2273100.0],["2006-12-13",7.04,7.52,6.8,7.07,1772100.0],["2006-12-14",7.05,7.06,6.7,6.78,795300.0],["2006-12-15",6.75,7.05,6.2,7.05,1134200.0],["2006-12-18",7.13,7.27,6.96,7.15,436300.0],["2006-12-19",7.1,7.19,6.78,7.1,456100.0],["2006-12-20",7.0,7.46,7.0,7.35,952800.0],["2006-12-21",7.38,8.23,7.31,8.16,1731300.0],["2006-12-22",8.1,8.7,7.68,7.9,1311200.0],["2006-12-26",8.08,8.11,7.55,7.85,387600.0],["2006-12-27",7.82,8.25,7.81,8.25,494200.0],["2006-12-28",8.25,8.49,8.19,8.25,385100.0],["2006-12-29",8.24,8.24,7.9,8.05,284600.0],["2007-01-03",7.91,8.25,7.91,8.1,408200.0],["2007-01-04",8.18,8.2,7.91,8.0,262900.0],["2007-01-05",7.9,7.96,7.5,7.65,381000.0],["2007-01-08",7.7,7.75,7.39,7.5,365000.0],["2007-01-09",7.4,7.9,7.4,7.62,294400.0],["2007-01-10",7.63,7.77,7.45,7.56,232700.0],["2007-01-11",7.51,8.05,7.46,7.85,442800.0],["2007-01-12",7.86,8.09,7.57,7.7,244300.0],["2007-01-16",7.7,7.83,7.52,7.76,240400.0],["2007-01-17",7.8,7.8,7.55,7.62,228800.0],["2007-01-18",7.65,7.69,7.0,7.09,538100.0],["2007-01-19",7.1,7.1,6.75,6.99,406100.0],["2007-01-22",7.25,7.85,7.25,7.68,502300.0],["2007-01-23",7.57,7.62,7.51,7.55,407400.0],["2007-01-24",7.5,7.61,7.3,7.6,130700.0],["2007-01-25",7.6,7.6,7.36,7.51,99100.0],["2007-01-26",7.51,7.75,7.3,7.71,194200.0],["2007-01-29",7.71,8.15,7.21,7.6,552400.0],["2007-01-30",7.56,7.71,7.4,7.6,84300.0],["2007-01-31",7.65,7.71,7.35,7.55,112000.0],["2007-02-01",7.5,7.65,7.47,7.55,71900.0],["2007-02-02",7.65,7.84,7.4,7.75,151700.0],["2007-02-05",7.75,7.85,7.45,7.51,129200.0],["2007-02-06",7.6,7.85,7.51,7.8,232800.0],["2007-02-07",7.86,8.59,7.86,8.24,886000.0],["2007-02-08",8.25,8.69,8.22,8.41,902600.0],["2007-02-09",8.55,8.56,8.03,8.16,437100.0],["2007-02-12",8.35,8.35,7.8,7.9,495300.0],["2007-02-13",7.9,7.95,7.68,7.85,203300.0],["2007-02-14",9.2,9.23,8.6,8.76,820300.0],["2007-02-15",8.8,9.15,8.6,9.05,596700.0],["2007-02-16",9.2,9.25,8.73,9.0,487800.0],["2007-02-20",9.09,9.36,8.91,9.36,460100.0],["2007-02-21",9.26,9.6,9.2,9.36,398200.0],["2007-02-22",9.42,9.7,9.36,9.45,506700.0],["2007-02-23",9.45,9.48,9.1,9.25,273200.0],["2007-02-26",9.4,9.4,8.75,8.88,372700.0],["2007-02-27",8.88,8.88,8.15,8.36,480400.0],["2007-02-28",8.35,8.4,7.95,8.29,461000.0],["2007-03-01",8.26,8.26,7.95,8.2,318100.0],["2007-03-02",8.1,8.2,7.77,8.08,512100.0],["2007-03-05",8.0,8.06,7.75,8.0,260800.0],["2007-03-06",8.05,8.23,8.03,8.2,203200.0],["2007-03-07",8.2,8.4,8.12,8.39,172200.0],["2007-03-08",8.45,8.6,8.35,8.6,260700.0],["2007-03-09",8.6,8.8,8.39,8.39,211700.0],["2007-03-12",8.3,8.3,7.79,7.98,341400.0],["2007-03-13",7.87,8.2,7.8,7.99,234500.0],["2007-03-14",8.0,8.05,7.75,7.98,328700.0],["2007-03-15",8.0,9.0,7.98,8.3,325600.0],["2007-03-16",8.5,8.98,8.45,8.72,508500.0],["2007-03-19",8.75,8.88,8.35,8.59,395400.0],["2007-03-20",8.6,8.8,8.56,8.72,174500.0],["2007-03-21",8.75,8.77,8.5,8.63,315500.0],["2007-03-22",8.65,8.65,8.38,8.51,158200.0],["2007-03-23",8.5,8.6,8.4,8.55,113900.0],["2007-03-26",8.54,8.54,8.33,8.4,83100.0],["2007-03-27",8.45,8.5,8.26,8.43,212000.0],["2007-03-28",8.4,8.47,8.25,8.4,152800.0],["2007-03-29",8.4,8.5,7.99,8.25,131500.0],["2007-03-30",8.26,8.3,8.05,8.06,106500.0],["2007-04-02",8.06,8.2,8.0,8.18,137500.0],["2007-04-03",8.2,8.42,8.15,8.35,142100.0],["2007-04-04",8.35,8.4,8.3,8.4,131200.0],["2007-04-05",8.4,8.45,8.31,8.44,90700.0],["2007-04-09",8.44,8.55,8.29,8.36,162600.0],["2007-04-10",8.28,8.74,8.22,8.66,187600.0],["2007-04-11",8.66,8.77,8.46,8.7,130100.0],["2007-04-12",8.7,9.35,8.57,8.95,558100.0],["2007-04-13",8.95,9.2,8.8,9.06,312400.0],["2007-04-16",8.26,9.25,8.26,9.03,195500.0],["2007-04-17",9.0,9.08,8.9,8.97,141600.0],["2007-04-18",9.0,9.3,8.97,9.1,144900.0],["2007-04-19",9.1,9.24,9.0,9.14,127300.0],["2007-04-20",9.2,9.25,9.05,9.17,104800.0],["2007-04-23",9.1,9.1,8.65,8.95,755100.0],["2007-04-24",9.23,10.18,9.23,9.97,1555200.0],["2007-04-25",10.04,10.2,9.9,9.98,645200.0],["2007-04-26",10.0,10.5,9.91,10.36,674200.0],["2007-04-27",10.35,10.62,10.2,10.38,300400.0],["2007-04-30",10.49,10.5,10.0,10.15,395200.0],["2007-05-01",10.05,10.13,9.9,10.09,145400.0],["2007-05-02",10.1,10.3,10.01,10.25,285900.0],["2007-05-03",10.25,10.47,10.1,10.4,382400.0],["2007-05-04",10.65,10.65,10.25,10.32,299400.0],["2007-05-07",10.55,10.6,10.16,10.18,193200.0],["2007-05-08",10.25,10.6,10.12,10.5,435800.0],["2007-05-09",10.59,10.85,10.44,10.6,312700.0],["2007-05-10",11.0,11.0,10.15,10.44,261400.0],["2007-05-11",10.46,10.64,10.25,10.56,134100.0],["2007-05-14",10.0,10.48,9.88,10.33,251100.0],["2007-05-15",10.3,10.6,10.3,10.37,236400.0],["2007-05-16",10.36,10.81,10.35,10.75,376100.0],["2007-05-17",10.8,10.85,10.65,10.75,253700.0],["2007-05-18",10.7,10.8,10.5,10.54,141900.0],["2007-05-21",10.5,10.6,10.44,10.5,334900.0],["2007-05-22",10.43,10.6,10.42,10.52,126600.0],["2007-05-23",10.5,10.59,10.4,10.5,235000.0],["2007-05-24",10.5,10.5,10.18,10.3,186700.0],["2007-05-25",10.49,10.49,10.2,10.27,157700.0],["2007-05-29",10.46,10.46,10.25,10.26,171300.0],["2007-05-30",10.25,10.51,10.05,10.39,281400.0],["2007-05-31",10.39,10.77,10.16,10.21,617900.0],["2007-06-01",10.49,10.62,10.23,10.44,195500.0],["2007-06-04",10.3,10.7,10.3,10.54,346900.0],["2007-06-05",10.57,10.76,10.5,10.76,225400.0],["2007-06-06",10.77,10.81,10.5,10.55,99100.0],["2007-06-07",10.5,10.6,10.29,10.51,256300.0],["2007-06-08",10.61,10.61,10.25,10.3,195100.0],["2007-06-11",10.26,10.41,10.17,10.26,181800.0],["2007-06-12",10.13,10.22,10.0,10.02,156500.0],["2007-06-13",10.23,10.35,9.77,10.23,184800.0],["2007-06-14",10.2,10.28,10.05,10.11,129600.0],["2007-06-15",10.08,10.64,9.84,10.64,828400.0],["2007-06-18",10.6,10.6,10.17,10.4,190700.0],["2007-06-19",10.52,10.52,10.12,10.14,189600.0],["2007-06-20",10.28,10.32,10.0,10.0,203900.0],["2007-06-21",10.04,10.08,9.75,9.8,265500.0],["2007-06-22",9.8,9.94,9.66,9.66,6069000.0],["2007-06-25",9.65,9.66,8.84,8.98,770500.0],["2007-06-26",9.01,9.09,8.26,9.04,884300.0],["2007-06-27",8.95,9.2,8.7,9.2,602800.0],["2007-06-28",9.15,9.65,9.15,9.6,300900.0],["2007-06-29",9.54,9.61,9.13,9.23,459600.0],["2007-07-02",9.23,9.75,9.15,9.69,830500.0],["2007-07-03",9.66,9.75,9.51,9.74,113100.0],["2007-07-05",9.73,9.75,9.55,9.73,154700.0],["2007-07-06",9.71,10.0,9.65,9.96,275600.0],["2007-07-09",9.99,10.0,9.69,9.92,230000.0],["2007-07-10",9.79,9.99,9.51,9.71,202800.0],["2007-07-11",9.69,9.99,9.65,9.92,183600.0],["2007-07-12",9.99,10.16,9.84,10.06,292900.0],["2007-07-13",10.01,10.15,9.95,10.07,150000.0],["2007-07-16",10.02,10.05,9.73,9.81,129000.0],["2007-07-17",9.85,9.99,9.72,9.78,296700.0],["2007-07-18",9.71,9.93,9.53,9.87,202800.0],["2007-07-19",9.95,9.95,9.67,9.83,70800.0],["2007-07-20",9.81,9.85,9.2,9.42,252400.0],["2007-07-23",9.42,9.81,9.3,9.31,197400.0],["2007-07-24",9.28,9.52,9.15,9.27,316800.0],["2007-07-25",9.31,9.38,9.04,9.13,520700.0],["2007-07-26",9.1,9.15,8.58,8.92,419100.0],["2007-07-27",8.92,9.02,8.4,8.41,546900.0],["2007-07-30",8.46,8.51,8.03,8.08,404700.0],["2007-07-31",8.12,8.38,8.0,8.04,298900.0],["2007-08-01",8.0,8.23,7.85,8.01,457700.0],["2007-08-02",8.0,8.42,7.81,8.33,268900.0],["2007-08-03",8.31,8.5,7.64,7.8,362700.0],["2007-08-06",7.81,8.33,7.49,8.2,522400.0],["2007-08-07",8.2,8.38,7.94,8.33,326200.0],["2007-08-08",8.37,9.13,8.35,9.1,553800.0],["2007-08-09",8.75,9.07,8.0,8.95,538400.0],["2007-08-10",8.51,9.0,8.04,8.33,557300.0],["2007-08-13",8.63,8.91,8.14,8.44,288600.0],["2007-08-14",8.42,8.65,8.37,8.52,151400.0],["2007-08-15",8.54,9.11,8.49,8.58,264400.0],["2007-08-16",8.63,8.75,8.06,8.48,513100.0],["2007-08-17",9.12,9.16,8.53,8.62,360200.0],["2007-08-20",8.66,8.88,8.02,8.48,187900.0],["2007-08-21",8.4,8.62,8.25,8.44,290900.0],["2007-08-22",8.53,8.63,8.27,8.39,123600.0],["2007-08-23",8.45,8.5,8.15,8.24,116700.0],["2007-08-24",8.26,8.52,8.16,8.52,69400.0],["2007-08-27",8.51,8.6,8.31,8.52,104500.0],["2007-08-28",8.45,8.64,8.15,8.28,203900.0],["2007-08-29",8.31,8.48,8.15,8.48,99000.0],["2007-08-30",8.38,8.59,8.22,8.34,106800.0],["2007-08-31",8.48,8.97,8.3,8.81,447700.0],["2007-09-04",8.79,9.98,8.59,9.95,713500.0],["2007-09-05",9.91,10.5,9.75,10.1,1266500.0],["2007-09-06",10.11,10.17,9.55,9.73,360700.0],["2007-09-07",9.56,9.62,9.0,9.07,297400.0],["2007-09-10",9.75,10.16,9.25,9.41,441100.0],["2007-09-11",9.17,9.41,8.87,9.0,528900.0],["2007-09-12",8.94,8.99,8.7,8.77,396600.0],["2007-09-13",8.75,8.83,8.44,8.7,334400.0],["2007-09-14",8.6,8.76,8.52,8.74,309800.0],["2007-09-17",8.7,9.0,8.37,8.63,491100.0],["2007-09-18",8.7,9.07,8.64,9.0,522500.0],["2007-09-19",9.06,9.13,8.83,9.07,319400.0],["2007-09-20",9.08,9.25,8.88,9.22,364000.0],["2007-09-21",9.38,9.7,9.12,9.12,1694200.0],["2007-09-24",9.14,9.27,9.0,9.05,486400.0],["2007-09-25",9.01,9.19,8.81,9.02,202200.0],["2007-09-26",9.04,9.25,8.81,9.07,294400.0],["2007-09-27",9.13,9.25,8.75,8.95,299500.0],["2007-09-28",8.92,8.95,8.5,8.69,313200.0],["2007-10-01",8.83,9.12,8.67,8.97,270600.0],["2007-10-02",9.0,9.03,8.75,8.9,160100.0],["2007-10-03",8.87,8.99,8.56,8.58,147700.0],["2007-10-04",8.58,8.94,8.43,8.53,187100.0],["2007-10-05",8.66,9.06,8.5,8.78,200400.0],["2007-10-08",8.74,8.86,8.55,8.7,228800.0],["2007-10-09",8.7,8.83,8.61,8.64,181500.0],["2007-10-10",8.62,8.91,8.55,8.91,441900.0],["2007-10-11",8.94,9.0,8.72,8.75,363200.0],["2007-10-12",8.83,9.24,8.76,9.21,239100.0],["2007-10-15",9.2,9.25,8.91,8.99,318600.0],["2007-10-16",8.94,9.16,8.89,9.12,365600.0],["2007-10-17",9.1,9.14,8.85,9.07,408300.0],["2007-10-18",9.03,9.16,8.93,9.08,175500.0],["2007-10-19",9.15,9.15,8.85,8.88,363900.0],["2007-10-22",8.8,9.15,8.7,9.07,239300.0],["2007-10-23",9.19,9.26,8.95,9.26,293400.0],["2007-10-24",9.15,9.15,8.88,9.06,240300.0],["2007-10-25",9.07,9.2,8.9,8.98,111000.0],["2007-10-26",9.15,9.46,9.0,9.41,201700.0],["2007-10-29",9.44,9.45,9.22,9.34,217500.0],["2007-10-30",9.32,9.36,9.06,9.18,155100.0],["2007-10-31",9.24,9.34,8.9,9.18,213800.0],["2007-11-01",9.06,9.15,8.85,8.85,301500.0],["2007-11-02",8.98,9.14,8.76,9.04,308900.0],["2007-11-05",8.93,9.25,8.88,9.15,222100.0],["2007-11-06",9.15,9.27,9.02,9.24,360800.0],["2007-11-07",9.1,9.25,8.85,8.85,298600.0],["2007-11-08",8.87,9.04,8.62,8.95,309800.0],["2007-11-09",8.67,8.85,7.72,7.78,854800.0],["2007-11-12",8.0,8.05,7.24,7.68,744400.0],["2007-11-13",7.74,7.84,7.46,7.84,488400.0],["2007-11-14",7.95,8.26,7.92,8.24,302300.0],["2007-11-15",8.07,8.76,8.05,8.5,519200.0],["2007-11-16",8.56,8.56,8.0,8.17,1610900.0],["2007-11-19",8.1,8.17,7.82,8.01,756200.0],["2007-11-20",8.03,8.1,7.56,7.89,443600.0],["2007-11-21",7.82,7.82,7.5,7.56,250400.0],["2007-11-23",7.6,7.95,7.44,7.84,101100.0],["2007-11-26",7.71,7.84,7.25,7.39,426200.0],["2007-11-27",7.45,7.57,7.29,7.47,451500.0],["2007-11-28",7.57,8.1,7.4,8.08,394300.0],["2007-11-29",8.04,8.17,7.7,8.15,429300.0],["2007-11-30",8.23,8.5,8.06,8.48,674600.0],["2007-12-03",8.41,8.41,6.81,7.54,1048600.0],["2007-12-04",7.46,7.8,7.05,7.14,926600.0],["2007-12-05",7.22,7.46,7.02,7.46,383600.0],["2007-12-06",7.43,7.55,6.75,7.31,817800.0],["2007-12-07",7.32,7.34,6.94,7.17,322700.0],["2007-12-10",7.17,7.47,6.85,6.97,353800.0],["2007-12-11",7.0,7.14,6.63,6.66,456100.0],["2007-12-12",6.84,7.05,6.37,6.47,447100.0],["2007-12-13",6.38,6.74,6.29,6.57,395200.0],["2007-12-14",6.5,6.85,6.41,6.62,287500.0],["2007-12-17",6.55,6.57,6.0,6.1,468900.0],["2007-12-18",6.2,6.49,6.04,6.49,351900.0],["2007-12-19",6.49,6.65,6.32,6.48,267600.0],["2007-12-20",6.53,7.0,6.45,6.98,374300.0],["2007-12-21",7.17,7.2,6.97,7.06,728400.0],["2007-12-24",7.06,7.26,7.03,7.23,119500.0],["2007-12-26",7.15,7.36,7.09,7.3,224000.0],["2007-12-27",7.24,7.35,7.0,7.08,403000.0],["2007-12-28",7.1,7.37,6.88,7.15,380400.0],["2007-12-31",7.13,7.29,6.9,7.11,571400.0],["2008-01-02",7.07,7.25,6.7,6.78,274200.0],["2008-01-03",6.78,6.78,6.45,6.45,296400.0],["2008-01-04",6.45,6.72,6.25,6.35,278600.0],["2008-01-07",6.37,6.68,6.34,6.53,503700.0],["2008-01-08",6.55,6.73,6.42,6.46,507000.0],["2008-01-09",6.45,6.63,6.4,6.59,493600.0],["2008-01-10",6.5,7.15,6.5,6.83,277700.0],["2008-01-11",6.79,6.79,6.58,6.63,242800.0],["2008-01-14",6.71,6.85,6.52,6.63,163500.0],["2008-01-15",6.55,6.74,6.5,6.59,239800.0],["2008-01-16",6.56,6.9,6.56,6.76,428800.0],["2008-01-17",6.77,6.9,6.45,6.63,420500.0],["2008-01-18",6.68,6.75,6.2,6.42,317900.0],["2008-01-22",6.14,6.4,5.66,6.09,400300.0],["2008-01-23",5.92,6.08,5.5,6.03,487200.0],["2008-01-24",5.84,6.36,5.61,5.79,318500.0],["2008-01-25",5.93,6.03,5.55,5.69,453900.0],["2008-01-28",5.67,5.77,5.35,5.53,372700.0],["2008-01-29",5.55,5.73,5.3,5.51,816900.0],["2008-01-30",5.5,5.75,5.38,5.4,302900.0],["2008-01-31",5.32,5.68,5.29,5.51,326500.0],["2008-02-01",5.66,6.07,5.5,6.07,341800.0],["2008-02-04",6.07,6.27,5.84,6.27,254600.0],["2008-02-05",6.1,6.25,5.72,5.81,345200.0],["2008-02-06",5.87,5.88,5.52,5.6,280100.0],["2008-02-07",5.52,5.67,5.39,5.49,318300.0],["2008-02-08",5.49,5.81,5.49,5.61,779000.0],["2008-02-11",5.62,5.77,5.39,5.42,225000.0],["2008-02-12",5.44,5.69,5.41,5.48,293000.0],["2008-02-13",5.55,5.9,5.46,5.85,553600.0],["2008-02-14",5.89,6.05,5.64,5.7,260400.0],["2008-02-15",5.67,5.82,5.4,5.42,243600.0],["2008-02-19",5.51,5.6,5.37,5.38,144600.0],["2008-02-20",5.36,5.44,5.24,5.29,199000.0],["2008-02-21",5.34,5.58,5.24,5.36,321200.0],["2008-02-22",5.38,5.54,5.24,5.24,278600.0],["2008-02-25",5.26,5.83,5.26,5.65,295100.0],["2008-02-26",5.62,6.0,5.49,5.95,319900.0],["2008-02-27",5.87,5.93,5.5,5.52,194100.0],["2008-02-28",5.49,5.66,5.45,5.51,294100.0],["2008-02-29",5.43,5.62,5.27,5.5,390000.0],["2008-03-03",5.51,5.61,5.24,5.31,271600.0],["2008-03-04",5.24,5.41,5.2,5.39,136900.0],["2008-03-05",5.43,5.43,5.27,5.33,186300.0],["2008-03-06",5.29,5.38,5.03,5.03,215200.0],["2008-03-07",5.01,5.27,4.86,5.27,333900.0],["2008-03-10",5.3,5.3,4.87,5.0,311300.0],["2008-03-11",5.35,5.4,5.09,5.31,440900.0],["2008-03-12",5.4,5.64,5.26,5.48,320600.0],["2008-03-13",5.4,5.57,4.96,5.4,294200.0],["2008-03-14",4.85,5.48,4.75,4.95,541000.0],["2008-03-17",4.8,4.8,4.19,4.27,528100.0],["2008-03-18",4.38,4.95,4.28,4.92,653200.0],["2008-03-19",5.0,6.11,4.72,6.06,1819600.0],["2008-03-20",6.15,6.53,5.67,6.52,2042100.0],["2008-03-24",6.69,7.0,6.46,6.72,950000.0],["2008-03-25",6.82,6.99,6.7,6.75,672400.0],["2008-03-26",6.73,6.8,6.47,6.52,758800.0],["2008-03-27",6.58,6.7,6.44,6.48,303600.0],["2008-03-28",6.5,6.65,6.25,6.31,327700.0],["2008-03-31",6.34,6.55,6.26,6.36,203100.0],["2008-04-01",6.22,6.62,6.22,6.3,365300.0],["2008-04-02",6.3,6.35,6.1,6.19,298400.0],["2008-04-03",6.14,6.3,6.03,6.29,247100.0],["2008-04-04",6.35,6.38,6.09,6.16,247000.0],["2008-04-07",6.22,6.39,6.11,6.15,250700.0],["2008-04-08",6.11,6.12,6.0,6.05,155600.0],["2008-04-09",6.11,6.16,5.74,5.82,257900.0],["2008-04-10",5.85,6.07,5.85,6.01,225900.0],["2008-04-11",5.95,5.95,5.69,5.69,248700.0],["2008-04-14",5.7,5.88,5.7,5.77,225600.0],["2008-04-15",5.8,5.8,5.44,5.44,359400.0],["2008-04-16",5.48,6.06,5.48,5.97,306800.0],["2008-04-17",5.94,5.97,5.58,5.68,223300.0],["2008-04-18",5.81,6.05,5.74,5.91,208800.0],["2008-04-21",5.87,5.95,5.8,5.84,127100.0],["2008-04-22",5.8,5.82,5.41,5.5,164300.0],["2008-04-23",5.53,5.62,5.28,5.59,132200.0],["2008-04-24",5.6,6.0,5.53,5.88,314500.0],["2008-04-25",5.91,5.95,5.55,5.85,187200.0],["2008-04-28",5.82,5.97,5.62,5.64,198600.0],["2008-04-29",5.65,5.65,5.18,5.2,299000.0],["2008-04-30",5.23,5.27,4.85,4.94,378100.0],["2008-05-01",4.93,5.52,4.88,5.51,203700.0],["2008-05-02",5.55,5.61,5.19,5.23,189100.0],["2008-05-05",5.18,5.24,5.04,5.16,151100.0],["2008-05-06",5.12,5.37,5.1,5.33,121200.0],["2008-05-07",5.35,5.37,5.04,5.05,252400.0],["2008-05-08",5.06,5.14,4.94,4.94,258800.0],["2008-05-09",4.96,5.77,4.75,5.58,391200.0],["2008-05-12",5.58,5.62,5.25,5.33,224600.0],["2008-05-13",5.35,5.49,5.07,5.3,315100.0],["2008-05-14",5.3,5.47,5.08,5.08,127700.0],["2008-05-15",5.1,5.35,5.1,5.28,103300.0],["2008-05-16",5.35,5.35,4.96,5.09,317300.0],["2008-05-19",5.08,5.28,5.03,5.06,274400.0],["2008-05-20",5.03,5.24,5.01,5.1,165600.0],["2008-05-21",5.13,5.2,4.86,4.96,181500.0],["2008-05-22",4.99,5.38,4.89,5.33,227800.0],["2008-05-23",5.28,5.28,4.99,5.05,154200.0],["2008-05-27",5.07,5.25,4.95,5.07,183500.0],["2008-05-28",5.1,5.1,4.96,5.0,293500.0],["2008-05-29",4.97,5.25,4.95,5.22,229700.0],["2008-05-30",5.33,5.33,5.08,5.18,327200.0],["2008-06-02",5.15,5.21,5.02,5.17,195200.0],["2008-06-03",5.2,5.43,5.16,5.4,324600.0],["2008-06-04",5.37,5.44,5.17,5.37,184100.0],["2008-06-05",5.37,5.74,5.35,5.63,452800.0],["2008-06-06",5.81,5.81,5.25,5.25,265200.0],["2008-06-09",5.35,5.52,5.3,5.47,522400.0],["2008-06-10",5.4,5.5,5.34,5.46,329000.0],["2008-06-11",5.43,5.46,5.24,5.27,274100.0],["2008-06-12",5.32,5.49,5.32,5.42,193400.0],["2008-06-13",5.49,5.65,5.33,5.63,193800.0],["2008-06-16",5.67,5.9,5.45,5.86,216400.0],["2008-06-17",5.87,6.03,5.7,5.94,330600.0],["2008-06-18",5.92,5.98,5.65,5.72,170600.0],["2008-06-19",5.72,6.14,5.72,6.14,269900.0],["2008-06-20",6.11,6.17,5.7,5.84,619700.0],["2008-06-23",5.88,5.88,5.5,5.64,399200.0],["2008-06-24",5.59,5.61,5.31,5.43,209100.0],["2008-06-25",5.43,5.68,5.41,5.58,231100.0],["2008-06-26",5.53,5.65,5.48,5.59,157300.0],["2008-06-27",5.55,5.67,5.48,5.67,416400.0],["2008-06-30",5.66,5.97,5.35,5.38,293000.0],["2008-07-01",5.52,5.86,5.35,5.83,351200.0],["2008-07-02",5.86,6.37,5.77,6.29,775100.0],["2008-07-03",6.3,6.35,6.0,6.33,245400.0],["2008-07-07",6.33,6.6,6.29,6.35,570800.0],["2008-07-08",6.35,6.97,6.35,6.85,581000.0],["2008-07-09",6.85,7.45,6.7,6.7,763100.0],["2008-07-10",6.76,7.49,6.76,7.45,692700.0],["2008-07-11",7.35,7.68,7.15,7.67,468600.0],["2008-07-14",7.39,8.06,7.18,7.45,680400.0],["2008-07-15",7.34,7.83,7.26,7.57,495500.0],["2008-07-16",7.62,7.9,7.53,7.86,592900.0],["2008-07-17",7.9,7.9,7.72,7.82,392300.0],["2008-07-18",7.83,7.86,7.61,7.68,356000.0],["2008-07-21",7.72,7.98,7.71,7.92,714700.0],["2008-07-22",7.91,8.05,7.8,7.99,428600.0],["2008-07-23",7.96,8.1,7.92,8.08,336100.0],["2008-07-24",8.09,8.09,7.86,7.96,384200.0],["2008-07-25",8.02,8.02,7.76,7.8,338400.0],["2008-07-28",7.75,7.96,7.6,7.63,247100.0],["2008-07-29",7.65,7.96,7.55,7.88,219000.0],["2008-07-30",7.92,8.01,7.61,7.9,329900.0],["2008-07-31",7.76,8.26,7.76,8.01,586000.0],["2008-08-01",8.04,8.2,7.99,8.16,259000.0],["2008-08-04",8.17,8.25,8.01,8.17,405800.0],["2008-08-05",8.18,8.25,8.02,8.24,363200.0],["2008-08-06",8.05,8.26,8.05,8.15,316400.0],["2008-08-07",8.2,8.2,6.91,7.1,869000.0],["2008-08-08",6.9,7.64,6.78,7.53,532600.0],["2008-08-11",6.8,7.62,6.76,7.62,912300.0],["2008-08-12",7.56,7.74,7.32,7.63,326600.0],["2008-08-13",7.6,7.64,7.32,7.6,298100.0],["2008-08-14",7.54,7.77,7.51,7.68,186000.0],["2008-08-15",7.84,7.85,7.49,7.59,296600.0],["2008-08-18",7.56,7.59,7.15,7.29,240900.0],["2008-08-19",7.21,7.22,7.07,7.14,142500.0],["2008-08-20",7.17,7.47,7.03,7.3,201900.0],["2008-08-21",7.22,7.42,6.98,7.08,246100.0],["2008-08-22",7.12,7.4,7.07,7.38,139800.0],["2008-08-25",7.37,7.44,7.0,7.04,142100.0],["2008-08-26",7.05,7.29,7.0,7.16,178800.0],["2008-08-27",7.18,7.25,6.99,7.15,156300.0],["2008-08-28",7.18,7.6,7.1,7.58,230300.0],["2008-08-29",7.57,7.81,7.44,7.8,324900.0],["2008-09-02",7.9,8.08,7.6,7.82,255800.0],["2008-09-03",7.81,7.97,7.59,7.86,190900.0],["2008-09-04",7.77,7.77,7.3,7.32,260300.0],["2008-09-05",7.32,7.56,7.09,7.52,195100.0],["2008-09-08",7.75,7.9,7.33,7.58,230200.0],["2008-09-09",7.55,7.81,7.36,7.39,268200.0],["2008-09-10",7.5,7.84,7.4,7.62,339300.0],["2008-09-11",7.54,7.7,7.36,7.5,301100.0],["2008-09-12",7.42,7.5,7.24,7.41,178700.0],["2008-09-15",7.18,7.41,6.93,7.12,727900.0],["2008-09-16",7.08,7.5,6.79,7.48,549900.0],["2008-09-17",7.32,7.47,7.05,7.1,460400.0],["2008-09-18",7.29,7.72,6.91,7.61,858000.0],["2008-09-19",8.07,8.07,6.72,7.61,1352400.0],["2008-09-22",7.58,7.6,6.95,7.03,404900.0],["2008-09-23",7.03,7.33,6.56,6.71,517000.0],["2008-09-24",6.71,7.02,6.38,6.73,323400.0],["2008-09-25",6.72,6.95,6.45,6.62,295300.0],["2008-09-26",6.49,7.0,6.39,6.94,313700.0],["2008-09-29",6.8,7.0,6.6,6.7,442100.0],["2008-09-30",6.75,7.38,6.75,7.34,417000.0],["2008-10-01",7.26,7.29,6.93,7.12,195400.0],["2008-10-02",7.05,7.22,6.91,6.91,310200.0],["2008-10-03",7.04,7.12,6.5,6.52,509000.0],["2008-10-06",6.32,6.32,5.81,6.16,682100.0],["2008-10-07",6.27,6.37,5.68,5.71,436900.0],["2008-10-08",5.37,5.66,5.22,5.37,1033200.0],["2008-10-09",5.5,5.83,4.87,4.99,680400.0],["2008-10-10",4.86,5.04,4.28,4.61,934700.0],["2008-10-13",4.81,5.3,4.81,5.3,189500.0],["2008-10-14",5.42,5.68,5.06,5.15,491800.0],["2008-10-15",5.09,5.36,4.65,4.66,352900.0],["2008-10-16",4.69,5.04,4.44,5.0,405100.0],["2008-10-17",4.83,5.24,4.71,4.76,484300.0],["2008-10-20",4.87,5.15,4.73,5.07,356100.0],["2008-10-21",5.0,5.2,4.88,4.98,257800.0],["2008-10-22",4.82,4.97,4.7,4.82,322600.0],["2008-10-23",4.83,4.98,4.5,4.57,851300.0],["2008-10-24",4.26,4.59,4.1,4.5,332600.0],["2008-10-27",4.43,4.55,4.13,4.15,197800.0],["2008-10-28",4.24,4.26,3.75,4.14,452900.0],["2008-10-29",4.16,4.38,4.0,4.11,399500.0],["2008-10-30",4.27,4.56,4.0,4.35,326600.0],["2008-10-31",4.32,4.85,4.26,4.79,379200.0],["2008-11-03",4.76,4.97,4.59,4.77,366700.0],["2008-11-04",4.81,4.98,4.69,4.95,417700.0],["2008-11-05",4.86,5.0,4.52,4.56,295000.0],["2008-11-06",4.5,4.68,4.38,4.41,302000.0],["2008-11-07",4.58,4.59,4.15,4.35,192500.0],["2008-11-10",4.44,4.52,4.3,4.35,247700.0],["2008-11-11",4.33,4.73,4.25,4.34,419200.0],["2008-11-12",4.3,4.51,3.95,4.0,181200.0],["2008-11-13",4.02,4.53,3.75,4.5,380200.0],["2008-11-14",4.41,4.62,4.14,4.14,183400.0],["2008-11-17",4.1,4.24,3.98,4.02,176900.0],["2008-11-18",3.95,4.21,3.68,3.95,274500.0],["2008-11-19",3.94,3.94,3.64,3.64,258100.0],["2008-11-20",3.64,3.71,3.31,3.35,463700.0],["2008-11-21",3.43,3.43,2.84,3.29,613700.0],["2008-11-24",3.34,3.48,3.14,3.45,588800.0],["2008-11-25",3.52,3.59,3.19,3.59,316600.0],["2008-11-26",3.48,3.66,3.15,3.62,322000.0],["2008-11-28",3.57,3.81,3.42,3.71,95400.0],["2008-12-01",3.57,3.92,2.93,2.96,294000.0],["2008-12-02",3.03,3.22,2.94,3.02,265000.0],["2008-12-03",2.92,2.98,2.74,2.84,1269100.0],["2008-12-04",2.85,3.1,2.76,2.77,394700.0],["2008-12-05",2.75,3.0,2.6,3.0,223500.0],["2008-12-08",3.03,3.58,3.03,3.57,482700.0],["2008-12-09",3.57,4.14,3.5,4.0,639000.0],["2008-12-10",4.05,4.25,3.95,4.11,234900.0],["2008-12-11",4.04,4.2,3.95,4.0,233100.0],["2008-12-12",3.9,4.56,3.81,4.55,452300.0],["2008-12-15",4.59,4.59,4.15,4.24,195300.0],["2008-12-16",4.38,4.77,4.37,4.77,268500.0],["2008-12-17",4.72,4.9,4.65,4.86,265900.0],["2008-12-18",4.88,5.35,4.75,5.1,338400.0],["2008-12-19",5.25,5.3,4.9,5.14,1456300.0],["2008-12-22",5.15,5.22,4.84,5.2,213300.0],["2008-12-23",5.23,5.47,5.1,5.1,199300.0],["2008-12-24",5.12,5.34,5.12,5.33,142600.0],["2008-12-26",5.37,5.67,5.34,5.62,125000.0],["2008-12-29",5.62,5.65,5.3,5.38,169000.0],["2008-12-30",5.36,5.56,5.26,5.5,186100.0],["2008-12-31",5.53,5.68,5.43,5.6,333100.0],["2009-01-02",5.6,5.89,5.5,5.85,171100.0],["2009-01-05",5.86,6.25,5.56,6.25,240700.0],["2009-01-06",6.3,6.41,6.04,6.29,266000.0],["2009-01-07",6.16,6.21,5.62,5.82,185400.0],["2009-01-08",5.78,6.2,5.78,6.2,156500.0],["2009-01-09",6.18,6.23,5.72,5.72,171700.0],["2009-01-12",5.71,5.74,5.44,5.6,196300.0],["2009-01-13",5.58,5.99,5.38,5.85,135600.0],["2009-01-14",5.73,5.98,5.46,5.5,156400.0],["2009-01-15",5.5,5.86,5.28,5.72,239100.0],["2009-01-16",5.76,5.87,5.27,5.73,226800.0],["2009-01-20",5.5,5.81,5.34,5.4,292900.0],["2009-01-21",5.46,5.72,5.3,5.71,322700.0],["2009-01-22",5.55,5.67,5.39,5.5,160900.0],["2009-01-23",5.32,5.55,5.3,5.51,219700.0],["2009-01-26",5.54,5.8,5.54,5.77,226100.0],["2009-01-27",5.81,6.0,5.63,5.99,219000.0],["2009-01-28",6.05,6.28,5.93,6.25,183800.0],["2009-01-29",6.18,6.26,5.79,5.79,123800.0],["2009-01-30",5.88,6.07,5.67,5.77,178300.0],["2009-02-02",5.7,6.17,5.67,6.08,265100.0],["2009-02-03",6.12,6.3,6.02,6.25,307800.0],["2009-02-04",6.23,6.34,5.98,6.02,345300.0],["2009-02-05",5.99,6.24,5.74,6.1,154100.0],["2009-02-06",6.07,6.24,5.9,6.05,247900.0],["2009-02-09",6.06,6.06,5.84,5.94,168700.0],["2009-02-10",5.91,6.01,5.64,5.66,276100.0],["2009-02-11",5.71,5.95,5.71,5.82,141900.0],["2009-02-12",5.69,6.0,5.69,5.97,128900.0],["2009-02-13",5.99,6.05,5.83,5.96,107100.0],["2009-02-17",5.7,5.89,5.65,5.74,163700.0],["2009-02-18",5.78,5.83,5.5,5.5,371900.0],["2009-02-19",5.6,5.6,5.36,5.42,193100.0],["2009-02-20",5.33,5.44,4.86,5.1,464400.0],["2009-02-23",5.14,5.23,4.65,4.7,302800.0],["2009-02-24",4.71,5.09,4.71,5.08,267000.0],["2009-02-25",5.01,5.09,4.9,5.0,235500.0],["2009-02-26",5.06,5.33,4.62,4.7,161700.0],["2009-02-27",4.6,4.87,4.37,4.43,281800.0],["2009-03-02",4.36,4.38,4.04,4.1,262500.0],["2009-03-03",4.1,4.37,3.93,4.22,332300.0],["2009-03-04",4.32,4.62,4.21,4.58,276800.0],["2009-03-05",4.47,4.69,4.33,4.34,273600.0],["2009-03-06",4.39,4.84,4.37,4.66,182300.0],["2009-03-09",4.59,5.11,4.53,4.57,211700.0],["2009-03-10",4.49,4.93,4.49,4.75,512000.0],["2009-03-11",4.82,5.04,4.4,4.4,809400.0],["2009-03-12",4.4,5.14,4.4,4.97,343100.0],["2009-03-13",4.99,5.14,4.81,4.93,169800.0],["2009-03-16",5.0,5.27,4.73,4.81,263000.0],["2009-03-17",4.79,5.34,4.69,5.34,259800.0],["2009-03-18",5.1,5.34,4.94,5.1,205100.0],["2009-03-19",5.17,5.21,4.8,5.0,132400.0],["2009-03-20",5.06,5.14,4.54,4.55,305100.0],["2009-03-23",4.71,4.99,4.54,4.99,278800.0],["2009-03-24",4.89,5.03,4.79,5.01,212400.0],["2009-03-25",5.04,5.84,5.04,5.66,645500.0],["2009-03-26",5.77,5.83,5.41,5.83,291900.0],["2009-03-27",5.72,5.75,5.5,5.68,259400.0],["2009-03-30",5.52,5.71,5.46,5.52,230800.0],["2009-03-31",5.59,5.68,5.45,5.46,217800.0],["2009-04-01",5.36,5.95,5.27,5.94,316200.0],["2009-04-02",5.99,6.21,5.94,6.21,374800.0],["2009-04-03",6.18,6.18,5.8,5.98,211900.0],["2009-04-06",5.87,6.04,5.65,5.76,182600.0],["2009-04-07",5.65,5.7,5.25,5.35,204700.0],["2009-04-08",5.38,5.6,5.28,5.39,144000.0],["2009-04-09",5.53,5.87,5.47,5.84,311700.0],["2009-04-13",5.74,5.79,5.48,5.66,198200.0],["2009-04-14",5.54,5.71,5.17,5.19,210300.0],["2009-04-15",5.16,5.44,5.08,5.32,154200.0],["2009-04-16",5.36,5.73,5.14,5.68,235300.0],["2009-04-17",5.7,5.8,5.52,5.69,237000.0],["2009-04-20",5.53,5.6,5.07,5.13,206000.0],["2009-04-21",5.12,5.6,5.12,5.6,184300.0],["2009-04-22",5.51,6.0,5.41,5.84,389000.0],["2009-04-23",5.86,6.05,5.83,5.86,328200.0],["2009-04-24",5.95,6.23,5.8,6.2,344100.0],["2009-04-27",6.25,6.25,5.93,6.07,258200.0],["2009-04-28",5.99,6.22,5.95,6.1,129900.0],["2009-04-29",6.3,6.7,6.29,6.55,624800.0],["2009-04-30",6.51,6.9,6.32,6.32,384400.0],["2009-05-01",6.32,6.4,6.09,6.33,264900.0],["2009-05-04",6.36,6.55,6.2,6.5,188900.0],["2009-05-05",6.44,6.44,6.05,6.36,222500.0],["2009-05-06",6.4,6.4,5.84,5.94,252100.0],["2009-05-07",6.05,6.09,5.75,5.81,202200.0],["2009-05-08",5.79,6.43,5.6,6.43,354900.0],["2009-05-11",6.27,6.39,5.99,6.12,253300.0],["2009-05-12",5.9,6.12,5.83,5.94,218000.0],["2009-05-13",5.81,6.02,5.68,5.95,269500.0],["2009-05-14",5.96,6.19,5.8,6.11,274700.0],["2009-05-15",6.09,6.18,5.94,6.14,252100.0],["2009-05-18",6.21,6.77,6.12,6.72,441200.0],["2009-05-19",6.7,6.7,6.4,6.59,207200.0],["2009-05-20",6.67,6.84,6.41,6.49,236000.0],["2009-05-21",6.41,6.49,6.25,6.47,178000.0],["2009-05-22",6.5,6.54,6.38,6.44,155400.0],["2009-05-26",6.39,6.75,6.36,6.7,240900.0],["2009-05-27",6.63,6.83,6.63,6.67,134500.0],["2009-05-28",6.75,6.78,6.43,6.69,127500.0],["2009-05-29",6.73,6.99,6.59,6.99,542300.0],["2009-06-01",6.98,7.25,6.77,7.23,384800.0],["2009-06-02",7.17,7.53,7.03,7.53,264900.0],["2009-06-03",7.43,7.79,7.43,7.75,339900.0],["2009-06-04",7.61,8.05,7.61,7.89,381300.0],["2009-06-05",7.95,7.96,7.78,7.85,286700.0],["2009-06-08",7.84,8.09,7.73,7.77,638700.0],["2009-06-09",7.84,8.0,7.79,7.85,415400.0],["2009-06-10",7.95,7.98,7.57,7.83,352000.0],["2009-06-11",7.82,7.98,7.75,7.77,183000.0],["2009-06-12",7.72,7.87,7.67,7.86,144400.0],["2009-06-15",7.77,7.8,7.22,7.4,264200.0],["2009-06-16",7.41,7.55,7.2,7.24,159500.0],["2009-06-17",7.23,7.38,7.18,7.21,188600.0],["2009-06-18",7.22,7.4,7.07,7.27,272800.0],["2009-06-19",7.41,7.65,7.35,7.52,636000.0],["2009-06-22",7.46,7.57,7.1,7.53,375300.0],["2009-06-23",6.69,6.69,6.06,6.48,3487100.0],["2009-06-24",6.48,6.68,6.42,6.66,884300.0],["2009-06-25",6.65,7.02,6.51,6.98,557700.0],["2009-06-26",6.95,7.24,6.9,7.14,1200700.0],["2009-06-29",7.0,7.15,6.86,7.13,340500.0],["2009-06-30",7.11,7.24,6.9,6.98,343600.0],["2009-07-01",7.01,7.13,6.66,6.71,435500.0],["2009-07-02",6.64,6.84,6.4,6.49,376000.0],["2009-07-06",6.45,6.59,6.34,6.49,294500.0],["2009-07-07",6.51,6.6,6.3,6.33,294600.0],["2009-07-08",6.38,6.55,6.11,6.22,260700.0],["2009-07-09",6.29,6.38,6.15,6.36,337500.0],["2009-07-10",6.3,6.37,6.16,6.27,303200.0],["2009-07-13",6.31,6.45,6.18,6.43,202100.0],["2009-07-14",6.44,6.54,6.36,6.45,148300.0],["2009-07-15",6.53,6.53,6.31,6.45,369300.0],["2009-07-16",6.43,6.51,6.3,6.49,253700.0],["2009-07-17",6.51,6.51,6.31,6.45,209200.0],["2009-07-20",6.51,6.7,6.33,6.45,179600.0],["2009-07-21",6.51,6.6,6.37,6.58,138000.0],["2009-07-22",6.51,6.75,6.42,6.53,292200.0],["2009-07-23",6.52,6.9,6.51,6.83,416300.0],["2009-07-24",6.79,7.11,6.72,7.11,195000.0],["2009-07-27",7.08,7.2,6.93,7.09,207700.0],["2009-07-28",7.01,7.13,6.83,7.12,215700.0],["2009-07-29",7.03,7.35,6.96,7.24,477900.0],["2009-07-30",7.01,7.35,7.01,7.25,519300.0],["2009-07-31",7.24,7.37,7.0,7.06,663500.0],["2009-08-03",7.22,7.42,6.99,7.32,524100.0],["2009-08-04",7.24,7.66,7.09,7.63,517700.0],["2009-08-05",7.62,7.85,7.43,7.83,564200.0],["2009-08-06",7.89,7.91,7.44,7.48,545300.0],["2009-08-07",7.64,7.87,7.34,7.41,484300.0],["2009-08-10",7.35,7.52,7.35,7.49,198200.0],["2009-08-11",7.42,7.5,7.12,7.26,254700.0],["2009-08-12",7.29,7.58,7.11,7.51,265200.0],["2009-08-13",7.54,7.59,7.27,7.42,197700.0],["2009-08-14",7.43,7.43,7.04,7.25,330400.0],["2009-08-17",7.09,7.19,6.9,7.15,224400.0],["2009-08-18",7.17,7.42,7.05,7.23,161600.0],["2009-08-19",7.15,7.47,7.12,7.46,267100.0],["2009-08-20",7.46,7.75,7.38,7.66,376000.0],["2009-08-21",7.76,7.81,7.59,7.77,632400.0],["2009-08-24",7.77,7.8,7.47,7.63,303600.0],["2009-08-25",7.7,7.7,7.55,7.57,109700.0],["2009-08-26",7.54,7.76,7.46,7.68,161300.0],["2009-08-27",7.63,7.67,7.48,7.67,175100.0],["2009-08-28",7.72,7.72,7.27,7.47,235200.0],["2009-08-31",7.37,7.44,7.18,7.44,375600.0],["2009-09-01",7.35,7.64,7.15,7.19,269200.0],["2009-09-02",7.16,7.21,7.05,7.1,162800.0],["2009-09-03",7.13,7.18,6.92,7.13,133200.0],["2009-09-04",7.15,7.42,7.0,7.4,266300.0],["2009-09-08",7.45,7.54,7.29,7.54,194600.0],["2009-09-09",7.54,7.54,7.35,7.48,190000.0],["2009-09-10",7.56,7.6,7.32,7.5,203700.0],["2009-09-11",7.49,7.49,7.22,7.24,189200.0],["2009-09-14",7.21,7.45,7.15,7.34,281500.0],["2009-09-15",7.35,7.43,7.25,7.38,199900.0],["2009-09-16",7.38,7.43,7.28,7.4,194500.0],["2009-09-17",7.41,7.46,7.26,7.29,178900.0],["2009-09-18",7.32,7.44,7.26,7.33,438900.0],["2009-09-21",7.27,7.73,7.25,7.49,376800.0],["2009-09-22",7.58,7.62,7.24,7.46,310200.0],["2009-09-23",7.5,7.73,7.36,7.53,350000.0],["2009-09-24",7.54,7.56,7.16,7.19,171400.0],["2009-09-25",7.19,7.33,7.15,7.26,174100.0],["2009-09-28",7.32,7.48,7.2,7.42,275800.0],["2009-09-29",7.42,7.43,7.04,7.09,382800.0],["2009-09-30",7.11,7.21,6.9,7.11,436100.0],["2009-10-01",7.3,7.39,6.93,6.95,500800.0],["2009-10-02",6.86,7.1,6.86,6.9,252400.0],["2009-10-05",6.92,7.03,6.83,6.86,371900.0],["2009-10-06",6.91,7.13,6.86,7.12,245000.0],["2009-10-07",7.07,7.19,6.99,7.18,264400.0],["2009-10-08",7.23,7.28,7.0,7.22,484400.0],["2009-10-09",7.2,7.38,7.17,7.29,125100.0],["2009-10-12",7.29,7.46,7.29,7.36,208500.0],["2009-10-13",7.75,7.75,7.45,7.5,643700.0],["2009-10-14",7.59,7.59,7.37,7.48,312000.0],["2009-10-15",7.44,7.86,7.44,7.78,486400.0],["2009-10-16",7.74,7.81,7.5,7.71,323700.0],["2009-10-19",7.73,7.77,7.57,7.76,428100.0],["2009-10-20",7.75,7.75,7.2,7.2,425200.0],["2009-10-21",7.2,7.49,7.0,7.01,523600.0],["2009-10-22",7.0,7.16,6.91,7.11,392600.0],["2009-10-23",7.12,7.28,6.97,7.0,277400.0],["2009-10-26",7.0,7.15,6.72,6.75,411700.0],["2009-10-27",6.76,6.87,6.63,6.78,411200.0],["2009-10-28",6.77,6.81,6.23,6.25,363300.0],["2009-10-29",6.34,6.56,6.25,6.3,279300.0],["2009-10-30",6.23,6.34,5.98,6.06,573800.0],["2009-11-02",6.12,6.26,5.85,6.11,334400.0],["2009-11-03",6.06,6.19,5.89,6.19,429600.0],["2009-11-04",6.19,6.25,6.07,6.11,315300.0],["2009-11-05",6.16,6.24,6.08,6.23,277600.0],["2009-11-06",6.18,6.37,6.03,6.11,189800.0],["2009-11-09",6.2,6.28,6.08,6.25,329300.0],["2009-11-10",6.23,6.3,6.05,6.13,284700.0],["2009-11-11",6.18,6.21,5.99,6.2,329200.0],["2009-11-12",6.2,6.48,6.13,6.36,720500.0],["2009-11-13",6.37,6.69,6.3,6.69,387000.0],["2009-11-16",6.69,6.93,6.47,6.84,335500.0],["2009-11-17",6.82,6.82,6.62,6.65,218200.0],["2009-11-18",6.67,6.7,6.45,6.5,721800.0],["2009-11-19",6.46,6.46,6.23,6.38,338500.0],["2009-11-20",6.31,6.53,6.3,6.37,394300.0],["2009-11-23",6.45,6.49,6.19,6.25,262900.0],["2009-11-24",6.25,6.25,5.98,6.12,279800.0],["2009-11-25",6.14,6.19,5.98,5.98,325800.0],["2009-11-27",5.89,5.98,5.75,5.75,227000.0],["2009-11-30",5.75,5.85,5.22,5.46,1447600.0],["2009-12-01",5.52,5.8,5.52,5.73,284300.0],["2009-12-02",5.71,5.94,5.68,5.93,566400.0],["2009-12-03",5.98,6.15,5.93,6.04,485400.0],["2009-12-04",6.19,6.31,5.9,5.95,534200.0],["2009-12-07",5.97,6.06,5.77,5.9,262700.0],["2009-12-08",5.84,5.94,5.76,5.86,283100.0],["2009-12-09",5.86,6.01,5.76,5.98,492600.0],["2009-12-10",6.02,6.17,5.88,5.95,477900.0],["2009-12-11",6.0,6.07,5.82,6.05,257200.0],["2009-12-14",6.09,6.16,5.85,6.11,539800.0],["2009-12-15",6.07,6.27,6.02,6.18,510000.0],["2009-12-16",6.24,6.29,5.97,6.2,214700.0],["2009-12-17",6.15,6.28,6.01,6.17,470300.0],["2009-12-18",6.24,6.24,6.05,6.13,585900.0],["2009-12-21",6.14,6.25,5.77,5.86,446200.0],["2009-12-22",5.85,6.13,5.74,6.1,400600.0],["2009-12-23",6.13,6.2,6.05,6.15,291700.0],["2009-12-24",6.16,6.28,6.05,6.25,74600.0],["2009-12-28",6.27,6.36,5.84,5.89,299300.0],["2009-12-29",5.92,6.13,5.91,6.12,135600.0],["2009-12-30",6.06,6.19,5.95,6.17,326600.0],["2009-12-31",6.15,6.2,5.85,5.87,322600.0],["2010-01-04",5.93,6.15,5.93,6.11,302200.0],["2010-01-05",6.12,6.17,6.04,6.06,415800.0],["2010-01-06",6.07,6.3,6.01,6.28,464600.0],["2010-01-07",6.3,6.45,6.3,6.35,244900.0],["2010-01-08",6.31,6.31,5.97,6.04,387200.0],["2010-01-11",6.08,6.1,5.96,5.99,333000.0],["2010-01-12",5.96,6.03,5.8,5.85,427400.0],["2010-01-13",5.89,6.1,5.72,6.0,612900.0],["2010-01-14",5.97,6.02,5.89,5.92,239400.0],["2010-01-15",5.95,6.0,5.72,5.82,462900.0],["2010-01-19",5.82,5.95,5.77,5.8,365400.0],["2010-01-20",5.85,6.33,5.84,6.3,780300.0],["2010-01-21",6.3,6.35,6.15,6.27,396600.0],["2010-01-22",6.25,6.43,6.09,6.12,356000.0],["2010-01-25",6.2,6.2,5.8,5.85,306300.0],["2010-01-26",5.85,5.88,5.73,5.75,253600.0],["2010-01-27",5.71,5.88,5.68,5.84,218700.0],["2010-01-28",5.82,5.82,5.55,5.63,219900.0],["2010-01-29",5.68,5.78,5.4,5.42,216100.0],["2010-02-01",5.44,5.53,5.27,5.43,298000.0],["2010-02-02",5.42,5.6,5.35,5.55,292800.0],["2010-02-03",5.56,5.74,5.47,5.72,304600.0],["2010-02-04",5.67,5.7,5.55,5.55,528200.0],["2010-02-05",5.55,5.67,5.53,5.64,589600.0],["2010-02-08",5.64,5.64,5.36,5.4,354900.0],["2010-02-09",5.46,5.52,5.22,5.49,423100.0],["2010-02-10",5.45,5.86,5.29,5.86,329300.0],["2010-02-11",5.82,5.99,5.75,5.96,276900.0],["2010-02-12",5.91,6.02,5.77,6.02,307200.0],["2010-02-16",6.06,6.06,5.75,5.8,287600.0],["2010-02-17",5.84,5.84,5.65,5.77,286800.0],["2010-02-18",5.76,5.87,5.67,5.73,169100.0],["2010-02-19",5.73,5.79,5.66,5.68,195400.0],["2010-02-22",5.68,5.74,5.56,5.56,205800.0],["2010-02-23",5.57,5.82,5.47,5.73,343500.0],["2010-02-24",5.77,5.77,5.49,5.56,226400.0],["2010-02-25",5.5,5.66,5.5,5.54,185700.0],["2010-02-26",5.54,5.67,5.37,5.47,739100.0],["2010-03-01",5.58,6.71,5.58,6.63,2349700.0],["2010-03-02",6.61,6.96,6.34,6.96,2216900.0],["2010-03-03",6.84,6.88,6.59,6.77,1358300.0],["2010-03-04",6.8,6.92,6.57,6.77,1378300.0],["2010-03-05",6.78,6.85,6.55,6.7,337100.0],["2010-03-08",6.72,6.94,6.65,6.86,335400.0],["2010-03-09",6.85,7.16,6.81,7.11,566000.0],["2010-03-10",7.13,7.73,7.13,7.27,1723000.0],["2010-03-11",7.22,7.35,7.07,7.19,468500.0],["2010-03-12",7.64,7.64,7.08,7.31,861900.0],["2010-03-15",7.31,7.57,7.08,7.45,637100.0],["2010-03-16",7.45,7.45,7.23,7.43,370300.0],["2010-03-17",7.42,7.51,7.33,7.44,716100.0],["2010-03-18",7.41,7.61,7.31,7.6,400200.0],["2010-03-19",8.05,8.24,7.66,8.05,2134500.0],["2010-03-22",8.5,8.5,8.17,8.46,1006400.0],["2010-03-23",8.44,8.67,8.35,8.48,878800.0],["2010-03-24",8.39,8.5,8.27,8.31,591500.0],["2010-03-25",8.35,8.5,8.2,8.21,436700.0],["2010-03-26",8.22,8.35,8.04,8.11,487200.0],["2010-03-29",8.11,8.24,8.0,8.04,295300.0],["2010-03-30",8.07,8.24,7.91,7.97,450800.0],["2010-03-31",7.91,8.17,7.83,7.99,458100.0],["2010-04-01",8.01,8.12,7.98,8.02,208900.0],["2010-04-05",8.16,8.21,7.94,8.06,562100.0],["2010-04-06",8.02,8.29,7.92,8.22,421900.0],["2010-04-07",8.24,8.29,7.99,8.12,546700.0],["2010-04-08",8.3,8.55,8.12,8.42,620200.0],["2010-04-09",8.45,8.8,8.36,8.62,518700.0],["2010-04-12",8.69,8.83,8.44,8.62,294100.0],["2010-04-13",8.57,8.97,8.4,8.82,449700.0],["2010-04-14",8.89,8.98,8.69,8.74,479000.0],["2010-04-15",8.72,8.91,8.66,8.75,384700.0],["2010-04-16",8.73,8.9,8.44,8.49,438500.0],["2010-04-19",8.48,8.71,8.25,8.26,479000.0],["2010-04-20",8.32,8.5,8.26,8.5,177400.0],["2010-04-21",8.5,8.51,8.39,8.5,225200.0],["2010-04-22",8.39,8.45,8.26,8.36,395200.0],["2010-04-23",8.34,8.4,8.29,8.34,271300.0],["2010-04-26",8.34,8.77,8.34,8.7,571900.0],["2010-04-27",8.69,8.9,8.49,8.52,382300.0],["2010-04-28",8.55,8.88,8.55,8.76,327800.0],["2010-04-29",8.86,9.0,8.8,9.0,412100.0],["2010-04-30",8.99,9.0,8.51,8.52,477800.0],["2010-05-03",8.59,9.11,8.54,9.02,788600.0],["2010-05-04",8.86,8.88,8.41,8.45,462200.0],["2010-05-05",8.37,8.48,8.11,8.23,428000.0],["2010-05-06",8.17,8.29,6.6,7.67,913900.0],["2010-05-07",8.08,8.08,6.54,7.09,1292300.0],["2010-05-10",7.61,7.97,7.24,7.45,677200.0],["2010-05-11",7.37,7.88,7.29,7.64,784000.0],["2010-05-12",7.68,7.86,7.55,7.8,498700.0],["2010-05-13",7.75,7.9,7.67,7.73,416300.0],["2010-05-14",7.65,7.77,7.25,7.47,294600.0],["2010-05-17",7.13,7.54,7.13,7.5,365200.0],["2010-05-18",7.62,7.68,7.1,7.14,286200.0],["2010-05-19",7.14,7.25,6.81,7.07,632200.0],["2010-05-20",6.86,6.92,6.46,6.46,618400.0],["2010-05-21",6.35,6.79,6.15,6.62,579900.0],["2010-05-24",6.59,6.85,6.5,6.8,363600.0],["2010-05-25",6.66,6.79,6.46,6.76,357400.0],["2010-05-26",6.79,7.07,6.72,6.75,406300.0],["2010-05-27",6.92,7.31,6.81,7.31,320900.0],["2010-05-28",7.27,7.44,7.17,7.33,317600.0],["2010-06-01",7.06,7.22,6.45,7.09,1501100.0],["2010-06-02",7.1,7.39,7.01,7.15,1730700.0],["2010-06-03",7.17,7.49,7.06,7.24,404800.0],["2010-06-04",7.0,7.14,6.6,6.6,435900.0],["2010-06-07",6.63,6.74,6.31,6.32,304800.0],["2010-06-08",6.37,6.4,6.08,6.34,363300.0],["2010-06-09",6.42,6.64,6.3,6.36,293900.0],["2010-06-10",6.49,6.73,6.47,6.73,242300.0],["2010-06-11",6.69,7.02,6.69,7.01,305700.0],["2010-06-14",7.1,7.13,6.98,7.01,272400.0],["2010-06-15",7.11,7.22,6.77,7.2,215500.0],["2010-06-16",7.14,7.2,7.05,7.07,63300.0],["2010-06-17",7.09,7.19,6.96,7.13,113500.0],["2010-06-18",7.18,7.29,6.97,7.21,463300.0],["2010-06-21",7.31,7.5,7.07,7.28,350100.0],["2010-06-22",7.33,7.42,6.95,6.98,259700.0],["2010-06-23",6.95,7.0,6.81,6.87,197800.0],["2010-06-24",6.83,7.01,6.66,6.89,209900.0],["2010-06-25",6.95,7.37,6.8,7.36,836400.0],["2010-06-28",7.37,7.82,7.37,7.58,425200.0],["2010-06-29",7.42,7.43,7.1,7.18,334100.0],["2010-06-30",7.2,7.44,7.02,7.04,233400.0],["2010-07-01",7.08,7.14,6.51,6.7,353900.0],["2010-07-02",6.73,6.97,6.59,6.66,136100.0],["2010-07-06",6.77,6.99,6.57,6.6,422600.0],["2010-07-07",6.66,7.0,6.5,6.99,407400.0],["2010-07-08",7.08,7.09,6.78,7.0,221400.0],["2010-07-09",6.97,7.1,6.93,7.08,135100.0],["2010-07-12",7.07,7.17,6.89,6.9,169100.0],["2010-07-13",7.03,7.34,6.9,7.32,296000.0],["2010-07-14",7.27,7.29,7.09,7.19,162800.0],["2010-07-15",7.22,7.24,6.89,6.96,255500.0],["2010-07-16",6.88,7.05,6.42,6.58,535700.0],["2010-07-19",6.6,6.84,6.45,6.82,258900.0],["2010-07-20",6.7,6.96,6.53,6.93,173000.0],["2010-07-21",6.96,7.09,6.73,6.75,175700.0],["2010-07-22",6.88,7.08,6.8,7.05,283000.0],["2010-07-23",6.99,7.1,6.76,7.02,576500.0],["2010-07-26",7.07,7.36,6.99,7.35,348000.0],["2010-07-27",7.43,7.45,7.15,7.27,295300.0],["2010-07-28",7.23,7.3,7.05,7.08,235600.0],["2010-07-29",7.15,7.15,6.86,7.01,217000.0],["2010-07-30",6.86,7.32,6.83,7.17,391800.0],["2010-08-02",7.31,7.49,7.24,7.45,172900.0],["2010-08-03",7.39,7.61,7.23,7.47,171700.0],["2010-08-04",7.49,7.72,7.43,7.65,400900.0],["2010-08-05",7.56,7.66,7.35,7.36,99300.0],["2010-08-06",7.22,7.41,6.83,7.31,185400.0],["2010-08-09",7.39,7.52,7.17,7.45,132300.0],["2010-08-10",7.33,7.47,7.27,7.3,169500.0],["2010-08-11",7.15,7.25,6.81,6.82,337600.0],["2010-08-12",6.71,6.98,6.61,6.85,260700.0],["2010-08-13",6.8,7.0,6.71,6.77,337000.0],["2010-08-16",6.71,6.92,6.65,6.79,141000.0],["2010-08-17",6.89,7.11,6.82,7.07,149400.0],["2010-08-18",7.03,7.25,7.01,7.02,152400.0],["2010-08-19",6.97,7.03,6.57,6.62,348400.0],["2010-08-20",6.57,6.83,6.53,6.77,379000.0],["2010-08-23",6.84,6.86,6.6,6.6,226900.0],["2010-08-24",6.5,6.7,6.41,6.58,188100.0],["2010-08-25",6.51,6.79,6.45,6.77,122400.0],["2010-08-26",6.78,6.97,6.49,6.52,173700.0],["2010-08-27",6.63,6.83,6.49,6.81,203300.0],["2010-08-30",6.81,7.31,6.81,7.19,437500.0],["2010-08-31",7.16,7.7,7.0,7.64,1619000.0],["2010-09-01",7.75,7.96,7.38,7.88,834000.0],["2010-09-02",7.9,7.97,7.75,7.91,465300.0],["2010-09-03",7.95,8.1,7.82,7.99,421900.0],["2010-09-07",7.97,8.05,7.73,7.78,316600.0],["2010-09-08",7.83,8.07,7.83,7.99,197000.0],["2010-09-09",7.74,8.02,7.49,7.59,1354000.0],["2010-09-10",7.64,7.7,7.48,7.64,277500.0],["2010-09-13",7.74,7.87,7.67,7.77,257800.0],["2010-09-14",7.76,7.86,7.71,7.71,282100.0],["2010-09-15",7.7,7.83,7.7,7.76,651000.0],["2010-09-16",7.74,7.83,7.54,7.75,508100.0],["2010-09-17",7.87,7.87,7.7,7.74,792600.0],["2010-09-20",7.77,8.01,7.74,7.96,880300.0],["2010-09-21",7.92,8.0,7.79,7.84,387300.0],["2010-09-22",7.8,7.86,7.39,7.67,482600.0],["2010-09-23",7.57,7.75,7.48,7.5,429400.0],["2010-09-24",7.64,7.74,7.54,7.7,327200.0],["2010-09-27",7.7,7.7,7.48,7.51,442900.0],["2010-09-28",7.55,7.7,7.34,7.69,307600.0],["2010-09-29",7.64,7.8,7.07,7.79,518600.0],["2010-09-30",7.89,7.94,7.66,7.71,491800.0],["2010-10-01",7.81,7.81,7.57,7.71,233300.0],["2010-10-04",7.66,7.9,7.51,7.59,362700.0],["2010-10-05",7.71,7.92,7.54,7.92,502400.0],["2010-10-06",7.92,8.22,7.85,8.0,1120200.0],["2010-10-07",8.05,8.08,7.79,7.91,344200.0],["2010-10-08",7.9,8.13,7.71,8.03,476800.0],["2010-10-11",8.0,8.16,7.89,7.98,422500.0],["2010-10-12",7.93,8.2,7.83,8.08,1288900.0],["2010-10-13",8.15,8.31,7.99,8.27,1185300.0],["2010-10-14",8.23,8.3,7.97,8.06,377700.0],["2010-10-15",8.07,8.09,7.75,7.93,631600.0],["2010-10-18",7.9,8.1,7.85,8.01,488700.0],["2010-10-19",7.87,8.13,7.41,7.54,1072200.0],["2010-10-20",7.62,7.76,7.49,7.53,609500.0],["2010-10-21",7.56,7.98,7.5,7.59,869000.0],["2010-10-22",7.61,7.77,7.5,7.65,409700.0],["2010-10-25",7.74,7.9,7.59,7.6,349600.0],["2010-10-26",7.52,7.57,7.28,7.3,511800.0],["2010-10-27",7.25,7.38,7.16,7.34,269400.0],["2010-10-28",7.44,7.48,7.24,7.32,241200.0],["2010-10-29",7.3,7.49,7.3,7.33,292300.0],["2010-11-01",7.35,7.4,7.02,7.13,395300.0],["2010-11-02",7.21,7.47,7.15,7.39,347200.0],["2010-11-03",7.43,7.47,7.24,7.34,246100.0],["2010-11-04",7.5,7.69,7.41,7.66,410700.0],["2010-11-05",7.54,7.66,7.43,7.49,324000.0],["2010-11-08",7.37,7.46,7.24,7.35,585200.0],["2010-11-09",7.3,7.38,7.14,7.17,425900.0],["2010-11-10",7.21,7.33,7.15,7.29,302000.0],["2010-11-11",7.18,7.3,7.13,7.19,175400.0],["2010-11-12",7.09,7.4,7.09,7.18,363600.0],["2010-11-15",7.25,7.43,7.23,7.37,284900.0],["2010-11-16",7.36,7.45,7.09,7.12,580800.0],["2010-11-17",7.14,7.26,7.12,7.24,303000.0],["2010-11-18",7.25,7.3,7.06,7.27,424300.0],["2010-11-19",7.22,7.36,7.12,7.13,240700.0],["2010-11-22",7.1,7.23,7.03,7.12,362700.0],["2010-11-23",7.04,7.15,6.98,7.11,269400.0],["2010-11-24",7.17,7.21,7.01,7.12,312700.0],["2010-11-26",7.05,7.21,7.03,7.09,169200.0],["2010-11-29",7.01,7.14,6.68,6.89,696500.0],["2010-11-30",6.8,7.1,6.73,6.94,1604700.0],["2010-12-01",7.09,7.25,7.06,7.09,408900.0],["2010-12-02",7.08,7.4,7.08,7.2,486700.0],["2010-12-03",6.79,7.33,6.72,7.29,809900.0],["2010-12-06",7.25,7.51,7.22,7.45,338500.0],["2010-12-07",7.57,7.65,7.41,7.6,411800.0],["2010-12-08",7.64,7.65,7.43,7.46,300800.0],["2010-12-09",7.56,7.58,7.41,7.55,396900.0],["2010-12-10",7.55,7.65,7.3,7.64,386400.0],["2010-12-13",7.64,7.66,7.51,7.58,323200.0],["2010-12-14",7.63,7.63,7.51,7.56,263600.0],["2010-12-15",7.57,7.8,7.53,7.64,428600.0],["2010-12-16",7.65,7.71,7.51,7.65,385600.0],["2010-12-17",7.65,7.65,7.46,7.62,1137000.0],["2010-12-20",7.63,7.73,7.43,7.65,297800.0],["2010-12-21",7.71,7.77,7.63,7.73,195100.0],["2010-12-22",7.77,7.77,7.67,7.71,186900.0],["2010-12-23",7.75,7.77,7.55,7.75,274600.0],["2010-12-27",7.75,7.9,7.63,7.83,200300.0],["2010-12-28",7.83,7.9,7.74,7.89,261500.0],["2010-12-29",7.93,8.0,7.87,7.91,190400.0],["2010-12-30",7.9,7.95,7.89,7.89,125300.0],["2010-12-31",7.88,7.95,7.79,7.92,239100.0],["2011-01-03",8.0,8.0,7.81,7.9,462100.0],["2011-01-04",7.94,7.94,7.67,7.8,390300.0],["2011-01-05",7.77,7.98,7.61,7.95,284800.0],["2011-01-06",7.93,7.95,7.78,7.86,275400.0],["2011-01-07",7.84,7.91,7.63,7.91,379000.0],["2011-01-10",7.87,7.87,7.64,7.69,410500.0],["2011-01-11",7.71,7.74,7.57,7.66,362600.0],["2011-01-12",7.7,7.79,7.6,7.79,463300.0],["2011-01-13",7.8,7.8,7.6,7.64,354300.0],["2011-01-14",7.65,7.71,7.47,7.53,389700.0],["2011-01-18",7.48,7.53,7.44,7.49,505900.0],["2011-01-19",7.49,7.49,7.21,7.23,452400.0],["2011-01-20",7.19,7.3,7.08,7.14,314100.0],["2011-01-21",7.2,7.35,6.93,7.1,448000.0],["2011-01-24",7.1,7.16,6.98,7.04,447700.0],["2011-01-25",6.97,7.05,6.8,6.99,294600.0],["2011-01-26",7.0,7.13,6.96,7.08,481500.0],["2011-01-27",7.46,7.54,7.12,7.17,472900.0],["2011-01-28",7.19,7.21,6.66,6.68,518400.0],["2011-01-31",6.75,6.93,6.65,6.67,515800.0],["2011-02-01",6.71,6.97,6.61,6.92,418900.0],["2011-02-02",6.93,7.12,6.93,7.04,310600.0],["2011-02-03",7.05,7.26,6.99,7.14,383500.0],["2011-02-04",7.15,7.15,6.99,7.08,275800.0],["2011-02-07",7.07,7.24,7.0,7.02,223900.0],["2011-02-08",6.99,7.14,6.99,7.14,240500.0],["2011-02-09",7.09,7.21,6.95,6.99,243600.0],["2011-02-10",6.95,7.06,6.95,7.06,274600.0],["2011-02-11",7.04,7.09,6.97,6.99,241900.0],["2011-02-14",6.97,7.04,6.97,6.99,226900.0],["2011-02-15",6.95,6.99,6.88,6.94,268500.0],["2011-02-16",6.96,7.0,6.8,7.0,413900.0],["2011-02-17",7.0,7.08,6.9,6.98,241500.0],["2011-02-18",7.03,7.03,6.8,6.84,310000.0],["2011-02-22",6.75,6.93,6.67,6.82,429700.0],["2011-02-23",6.85,6.87,6.6,6.6,327500.0],["2011-02-24",6.61,6.67,6.43,6.61,539800.0],["2011-02-25",6.63,6.95,6.58,6.9,278300.0],["2011-02-28",6.92,6.99,6.77,6.91,282300.0],["2011-03-01",6.92,6.92,6.74,6.81,294300.0],["2011-03-02",6.79,6.86,6.66,6.75,225200.0],["2011-03-03",6.81,6.86,6.68,6.78,432000.0],["2011-03-04",6.81,6.81,6.53,6.74,215500.0],["2011-03-07",6.76,6.78,6.55,6.67,250200.0],["2011-03-08",6.65,6.98,6.56,6.97,268500.0],["2011-03-09",6.98,6.99,6.81,6.89,235000.0],["2011-03-10",6.79,6.8,6.46,6.48,362300.0],["2011-03-11",6.79,6.9,6.4,6.64,383800.0],["2011-03-14",6.53,6.69,6.4,6.41,339200.0],["2011-03-15",6.28,6.4,6.16,6.3,306700.0],["2011-03-16",6.26,6.34,6.07,6.26,587000.0],["2011-03-17",6.35,6.38,6.24,6.31,733200.0],["2011-03-18",6.36,6.52,6.26,6.33,1894600.0],["2011-03-21",6.42,6.49,6.16,6.2,409900.0],["2011-03-22",6.23,6.26,5.79,6.06,1326000.0],["2011-03-23",6.06,6.43,5.96,6.43,658300.0],["2011-03-24",6.54,6.83,6.33,6.81,861600.0],["2011-03-25",6.87,6.94,6.63,6.68,686000.0],["2011-03-28",6.72,6.82,6.52,6.53,473500.0],["2011-03-29",6.55,6.68,6.52,6.68,238700.0],["2011-03-30",6.71,6.81,6.66,6.68,346000.0],["2011-03-31",6.68,6.83,6.59,6.71,433300.0],["2011-04-01",6.99,7.21,6.9,6.99,838400.0],["2011-04-04",7.0,7.0,6.76,6.82,346100.0],["2011-04-05",6.9,7.1,6.82,7.03,630300.0],["2011-04-06",7.06,7.17,6.9,7.07,279200.0],["2011-04-07",7.05,7.11,6.9,6.92,452500.0],["2011-04-08",6.99,6.99,6.7,6.85,263300.0],["2011-04-11",6.83,6.9,6.66,6.77,309600.0],["2011-04-12",6.7,6.78,6.54,6.63,762400.0],["2011-04-13",6.67,6.68,6.49,6.55,509600.0],["2011-04-14",6.48,6.56,6.38,6.45,968400.0],["2011-04-15",6.5,6.52,6.4,6.43,782100.0],["2011-04-18",6.38,6.43,6.19,6.34,697600.0],["2011-04-19",6.37,6.45,6.13,6.23,620400.0],["2011-04-20",6.32,6.5,6.3,6.48,551700.0],["2011-04-21",6.53,6.58,6.33,6.45,317700.0],["2011-04-25",6.42,6.52,6.39,6.42,209300.0],["2011-04-26",6.44,6.65,6.37,6.52,312900.0],["2011-04-27",6.51,6.63,6.5,6.63,203900.0],["2011-04-28",6.61,6.75,6.61,6.74,272300.0],["2011-04-29",6.75,6.75,6.61,6.63,308000.0],["2011-05-02",6.65,6.8,6.49,6.5,299100.0],["2011-05-03",6.49,6.53,6.27,6.39,285000.0],["2011-05-04",6.38,6.44,6.09,6.11,412700.0],["2011-05-05",6.07,6.26,6.04,6.21,330900.0],["2011-05-06",6.32,6.56,6.25,6.34,391400.0],["2011-05-09",6.31,6.59,6.3,6.53,226600.0],["2011-05-10",6.58,6.7,6.56,6.67,261000.0],["2011-05-11",6.9,7.0,6.63,6.77,494300.0],["2011-05-12",6.72,6.88,6.47,6.88,534000.0],["2011-05-13",6.9,6.91,6.69,6.83,296800.0],["2011-05-16",6.75,6.84,6.56,6.57,359100.0],["2011-05-17",6.52,6.6,6.38,6.57,182600.0],["2011-05-18",6.62,6.63,6.41,6.48,230700.0],["2011-05-19",6.56,6.56,6.35,6.46,235800.0],["2011-05-20",6.41,6.45,6.29,6.35,270300.0],["2011-05-23",6.25,6.44,6.22,6.34,288400.0],["2011-05-24",6.35,6.36,6.2,6.3,373100.0],["2011-05-25",6.3,6.6,6.21,6.53,285400.0],["2011-05-26",6.52,6.66,6.4,6.65,218700.0],["2011-05-27",6.68,6.85,6.65,6.72,184500.0],["2011-05-31",6.81,6.86,6.6,6.74,402700.0],["2011-06-01",6.69,6.74,6.3,6.31,514200.0],["2011-06-02",6.32,6.42,6.21,6.32,147700.0],["2011-06-03",6.19,6.32,6.15,6.15,263800.0],["2011-06-06",6.15,6.26,5.97,6.09,291600.0],["2011-06-07",6.23,6.31,6.15,6.23,288100.0],["2011-06-08",6.19,6.22,6.1,6.15,220000.0],["2011-06-09",6.2,6.22,6.09,6.21,520200.0],["2011-06-10",6.18,6.25,6.05,6.21,371300.0],["2011-06-13",6.25,6.38,6.16,6.3,318900.0],["2011-06-14",6.38,6.57,6.33,6.46,556000.0],["2011-06-15",6.47,6.47,6.2,6.31,679500.0],["2011-06-16",6.29,6.61,6.24,6.57,529300.0],["2011-06-17",6.62,6.69,6.45,6.49,1040100.0],["2011-06-20",6.5,6.6,6.47,6.59,382400.0],["2011-06-21",6.63,6.78,6.51,6.66,273100.0],["2011-06-22",6.6,6.74,6.55,6.6,218400.0],["2011-06-23",6.5,6.69,6.44,6.67,377800.0],["2011-06-24",6.67,6.71,6.49,6.55,572800.0],["2011-06-27",6.58,6.68,6.5,6.65,290700.0],["2011-06-28",6.7,6.98,6.69,6.98,773900.0],["2011-06-29",6.98,7.04,6.82,6.87,628300.0],["2011-06-30",6.9,6.95,6.76,6.91,551300.0],["2011-07-01",6.91,7.07,6.86,7.02,524000.0],["2011-07-05",7.05,7.12,6.96,7.12,373700.0],["2011-07-06",7.12,7.18,7.0,7.08,273400.0],["2011-07-07",7.18,7.21,7.01,7.15,281800.0],["2011-07-08",7.03,7.15,7.02,7.14,265500.0],["2011-07-11",7.05,7.13,6.93,7.0,564500.0],["2011-07-12",7.0,7.2,6.9,6.97,690500.0],["2011-07-13",7.01,7.25,7.01,7.17,619700.0],["2011-07-14",7.21,7.23,7.0,7.06,277700.0],["2011-07-15",7.08,7.19,6.86,7.13,318300.0],["2011-07-18",7.08,7.15,6.88,7.06,249600.0],["2011-07-19",7.11,7.33,7.02,7.29,253200.0],["2011-07-20",7.31,7.34,7.05,7.13,175700.0],["2011-07-21",7.17,7.36,7.08,7.26,283400.0],["2011-07-22",7.25,7.33,7.12,7.12,140300.0],["2011-07-25",7.06,7.14,7.0,7.02,168100.0],["2011-07-26",7.03,7.07,6.96,7.0,154300.0],["2011-07-27",7.0,7.15,6.79,6.8,421300.0],["2011-07-28",6.84,7.04,6.78,6.87,246200.0],["2011-07-29",6.79,6.96,6.72,6.94,221700.0],["2011-08-01",7.03,7.07,6.75,6.95,369400.0],["2011-08-02",6.89,7.11,6.67,6.67,368100.0],["2011-08-03",6.7,6.73,6.33,6.58,325700.0],["2011-08-04",6.46,6.46,5.74,5.81,837000.0],["2011-08-05",6.06,6.9,5.61,6.15,679200.0],["2011-08-08",5.87,6.25,5.61,5.62,1286200.0],["2011-08-09",5.84,6.15,5.54,6.08,2937900.0],["2011-08-10",5.93,6.26,5.81,6.02,1056200.0],["2011-08-11",6.12,6.39,6.06,6.26,679800.0],["2011-08-12",6.34,6.47,6.27,6.38,399500.0],["2011-08-15",6.48,6.7,6.48,6.68,468100.0],["2011-08-16",6.58,6.67,6.43,6.55,454400.0],["2011-08-17",6.58,6.66,6.4,6.59,324400.0],["2011-08-18",6.33,6.39,6.01,6.3,580000.0],["2011-08-19",6.13,6.62,6.13,6.27,399100.0],["2011-08-22",6.46,6.62,6.19,6.24,381000.0],["2011-08-23",6.29,6.72,6.22,6.71,765000.0],["2011-08-24",6.68,6.85,6.44,6.82,414800.0],["2011-08-25",6.84,6.98,6.57,6.63,556700.0],["2011-08-26",6.54,6.77,6.45,6.75,324100.0],["2011-08-29",6.82,7.05,6.66,6.91,729700.0],["2011-08-30",6.87,7.0,6.63,6.97,375300.0],["2011-08-31",7.03,7.05,6.7,6.8,469100.0],["2011-09-01",6.82,6.96,6.51,6.56,385800.0],["2011-09-02",6.37,6.6,6.22,6.26,357200.0],["2011-09-06",6.08,6.37,6.03,6.35,357400.0],["2011-09-07",6.44,6.55,6.34,6.55,355400.0],["2011-09-08",6.55,6.69,6.32,6.36,392200.0],["2011-09-09",6.27,6.33,6.01,6.11,487500.0],["2011-09-12",6.02,6.15,5.92,6.04,505700.0],["2011-09-13",6.11,6.34,5.94,6.3,597800.0],["2011-09-14",6.34,6.73,6.27,6.57,571400.0],["2011-09-15",6.63,6.67,6.4,6.6,387000.0],["2011-09-16",6.66,6.69,6.46,6.48,705800.0],["2011-09-19",6.33,6.42,6.11,6.23,436500.0],["2011-09-20",6.25,6.54,6.16,6.21,298900.0],["2011-09-21",6.22,6.4,6.09,6.11,316000.0],["2011-09-22",5.89,6.2,5.85,6.01,670500.0],["2011-09-23",6.0,6.48,5.97,6.15,555600.0],["2011-09-26",6.19,6.21,6.0,6.2,489600.0],["2011-09-27",6.37,6.5,6.15,6.22,522200.0],["2011-09-28",6.24,6.33,6.02,6.07,695800.0],["2011-09-29",6.24,6.3,5.91,6.14,329100.0],["2011-09-30",6.02,6.4,6.02,6.14,495200.0],["2011-10-03",6.05,6.27,5.72,5.72,591900.0],["2011-10-04",5.65,6.06,5.6,6.04,639900.0],["2011-10-05",6.05,6.18,5.93,6.16,311000.0],["2011-10-06",6.16,6.34,6.08,6.32,378300.0],["2011-10-07",6.35,6.38,6.1,6.12,333100.0],["2011-10-10",6.28,6.42,6.15,6.4,325800.0],["2011-10-11",6.31,6.38,6.17,6.26,300900.0],["2011-10-12",6.33,6.36,6.21,6.27,308700.0],["2011-10-13",6.24,6.28,6.07,6.1,347200.0],["2011-10-14",6.18,6.18,6.01,6.09,334400.0],["2011-10-17",6.02,6.36,6.0,6.2,1180500.0],["2011-10-18",7.39,7.6,6.96,7.35,3096200.0],["2011-10-19",7.32,7.4,7.11,7.19,980900.0],["2011-10-20",7.22,7.75,7.17,7.72,1168700.0],["2011-10-21",7.92,8.35,7.72,8.22,2481800.0],["2011-10-24",8.18,8.59,8.09,8.42,1294200.0],["2011-10-25",8.36,8.45,8.17,8.23,746200.0],["2011-10-26",8.37,8.53,8.1,8.47,676300.0],["2011-10-27",8.7,9.04,8.6,8.97,1781100.0],["2011-10-28",8.92,9.0,8.55,8.55,1051500.0],["2011-10-31",8.41,8.61,8.36,8.43,455200.0],["2011-11-01",8.07,8.37,8.06,8.21,525800.0],["2011-11-02",8.34,8.41,8.14,8.31,370100.0],["2011-11-03",8.4,8.54,8.22,8.5,450800.0],["2011-11-04",8.41,8.51,8.38,8.48,414600.0],["2011-11-07",8.49,8.58,8.23,8.42,973200.0],["2011-11-08",8.54,8.93,8.42,8.8,848100.0],["2011-11-09",8.57,8.71,8.23,8.3,790200.0],["2011-11-10",8.39,8.39,7.83,7.88,915100.0],["2011-11-11",7.97,8.24,7.95,8.19,482800.0],["2011-11-14",8.15,8.27,8.06,8.12,692600.0],["2011-11-15",8.08,8.29,7.99,8.18,700800.0],["2011-11-16",8.24,8.31,8.12,8.16,785900.0],["2011-11-17",8.27,8.61,8.24,8.45,939000.0],["2011-11-18",8.47,8.55,8.23,8.27,461300.0],["2011-11-21",8.13,8.16,7.89,8.01,715400.0],["2011-11-22",8.02,8.23,8.02,8.16,476300.0],["2011-11-23",8.08,8.34,7.86,8.01,599700.0],["2011-11-25",8.04,8.27,8.04,8.1,200200.0],["2011-11-28",8.4,8.93,8.4,8.75,961600.0],["2011-11-29",8.72,9.06,8.64,9.05,1538300.0],["2011-11-30",9.12,9.5,9.1,9.48,1354000.0],["2011-12-01",9.39,9.51,9.25,9.35,573500.0],["2011-12-02",9.45,9.69,9.27,9.31,783500.0],["2011-12-05",9.51,9.55,9.28,9.4,610900.0],["2011-12-06",9.39,9.51,9.25,9.45,637600.0],["2011-12-07",9.39,9.48,9.09,9.29,442000.0],["2011-12-08",9.21,9.37,9.09,9.12,406400.0],["2011-12-09",9.17,9.8,9.05,9.73,647700.0],["2011-12-12",9.58,9.6,9.19,9.44,536200.0],["2011-12-13",9.52,9.79,9.46,9.58,689200.0],["2011-12-14",9.55,9.55,8.89,9.07,911400.0],["2011-12-15",9.24,9.37,9.05,9.19,503900.0],["2011-12-16",9.29,9.44,9.06,9.23,851200.0],["2011-12-19",9.31,9.58,9.18,9.23,547300.0],["2011-12-20",9.39,9.52,9.34,9.48,651100.0],["2011-12-21",9.49,9.67,9.32,9.6,486800.0],["2011-12-22",9.61,9.82,9.6,9.73,356400.0],["2011-12-23",9.74,9.74,9.5,9.58,140700.0],["2011-12-27",9.58,9.75,9.44,9.61,327400.0],["2011-12-28",9.62,9.74,9.4,9.43,405700.0],["2011-12-29",9.43,9.63,9.36,9.59,243900.0],["2011-12-30",9.56,9.58,9.47,9.51,296000.0],["2012-01-03",9.73,10.0,9.5,9.54,657600.0],["2012-01-04",9.46,9.54,9.21,9.25,382200.0],["2012-01-05",9.23,9.44,9.0,9.3,285300.0],["2012-01-06",9.29,9.41,9.18,9.22,256400.0],["2012-01-09",9.3,9.44,9.2,9.33,336100.0],["2012-01-10",9.48,9.63,9.36,9.56,389000.0],["2012-01-11",9.54,10.1,9.46,9.97,1287200.0],["2012-01-12",10.1,10.2,9.71,9.86,805400.0],["2012-01-13",9.7,10.0,9.58,9.8,576400.0],["2012-01-17",9.94,10.36,9.83,10.31,861300.0],["2012-01-18",10.31,10.65,10.25,10.45,1000500.0],["2012-01-19",10.53,10.8,10.5,10.72,934000.0],["2012-01-20",10.75,10.85,10.62,10.72,1007400.0],["2012-01-23",10.76,10.88,10.26,10.31,666600.0],["2012-01-24",10.27,10.4,10.11,10.25,491700.0],["2012-01-25",10.25,10.52,10.05,10.46,815800.0],["2012-01-26",10.51,10.65,10.25,10.32,564100.0],["2012-01-27",10.27,10.5,10.27,10.46,439200.0],["2012-01-30",10.35,10.65,10.2,10.63,810100.0],["2012-01-31",10.74,10.99,10.32,10.56,1419700.0],["2012-02-01",11.07,11.28,10.56,11.26,1424000.0],["2012-02-02",11.28,11.6,11.13,11.29,905200.0],["2012-02-03",11.59,11.62,11.37,11.5,1072600.0],["2012-02-06",11.46,11.58,11.33,11.35,665200.0],["2012-02-07",11.37,11.47,11.28,11.37,858100.0],["2012-02-08",11.43,11.45,11.1,11.28,484600.0],["2012-02-09",11.35,11.35,10.9,11.11,405200.0],["2012-02-10",10.61,11.24,10.61,11.14,3828000.0],["2012-02-13",11.21,11.44,11.13,11.24,1199300.0],["2012-02-14",11.29,11.69,11.24,11.56,1085300.0],["2012-02-15",11.7,11.8,11.2,11.27,833100.0],["2012-02-16",11.35,11.81,11.25,11.74,1305800.0],["2012-02-17",11.82,11.95,11.62,11.73,805200.0],["2012-02-21",11.8,11.8,11.44,11.52,686200.0],["2012-02-22",11.51,11.51,10.94,10.97,777500.0],["2012-02-23",11.02,11.66,10.95,11.65,847800.0],["2012-02-24",11.67,11.78,11.55,11.66,613900.0],["2012-02-27",11.59,11.85,11.24,11.76,502700.0],["2012-02-28",11.81,11.84,11.6,11.77,644600.0],["2012-02-29",11.83,11.92,11.49,11.51,867600.0],["2012-03-01",11.6,11.72,11.37,11.39,645000.0],["2012-03-02",11.41,11.61,11.17,11.29,551900.0],["2012-03-05",11.27,11.36,11.11,11.29,342700.0],["2012-03-06",11.19,11.27,10.79,10.97,733000.0],["2012-03-07",10.99,11.24,10.79,11.19,331000.0],["2012-03-08",11.54,11.7,11.38,11.51,824300.0],["2012-03-09",11.13,11.4,10.82,11.39,1607700.0],["2012-03-12",11.37,11.72,11.34,11.38,915300.0],["2012-03-13",11.52,11.78,11.34,11.76,856000.0],["2012-03-14",11.75,12.15,11.7,12.04,1350400.0],["2012-03-15",12.02,12.23,11.82,12.21,651100.0],["2012-03-16",12.26,12.29,11.77,11.96,1702100.0],["2012-03-19",11.89,12.35,11.89,12.33,690300.0],["2012-03-20",12.28,12.29,11.82,11.99,735200.0],["2012-03-21",12.0,12.25,11.89,12.18,995100.0],["2012-03-22",12.06,12.16,11.83,11.94,736100.0],["2012-03-23",11.97,12.04,11.77,12.0,1055900.0],["2012-03-26",12.01,12.85,12.01,12.81,1531200.0],["2012-03-27",12.88,13.5,12.85,13.35,2500400.0],["2012-03-28",13.34,13.5,12.85,13.09,843700.0],["2012-03-29",13.03,13.05,12.69,12.84,512200.0],["2012-03-30",12.96,13.1,12.67,12.76,670900.0],["2012-04-02",12.7,13.01,12.63,13.0,592000.0],["2012-04-03",12.99,13.05,12.74,12.81,647300.0],["2012-04-04",12.72,12.77,12.36,12.58,636100.0],["2012-04-05",12.52,12.63,12.39,12.57,625000.0],["2012-04-09",12.41,12.49,12.14,12.15,839700.0],["2012-04-10",11.52,11.77,10.48,10.63,3854800.0],["2012-04-11",10.73,10.93,10.58,10.9,961900.0],["2012-04-12",10.88,11.45,10.86,11.36,1112600.0],["2012-04-13",11.29,11.38,11.05,11.27,909700.0],["2012-04-16",8.59,9.2,7.51,8.56,8885100.0],["2012-04-17",8.53,8.78,8.28,8.29,1587000.0],["2012-04-18",8.25,8.31,7.94,8.11,2606000.0],["2012-04-19",8.14,8.39,7.98,8.09,1291900.0],["2012-04-20",8.25,8.25,8.02,8.07,872600.0],["2012-04-23",7.93,8.02,7.77,8.0,1106800.0],["2012-04-24",7.99,8.1,7.92,8.0,605800.0],["2012-04-25",8.13,8.24,8.06,8.14,1006000.0],["2012-04-26",8.11,8.22,7.98,8.09,679900.0],["2012-04-27",8.09,8.29,8.02,8.2,623400.0],["2012-04-30",8.24,8.24,8.01,8.08,633100.0],["2012-05-01",8.08,8.24,7.91,7.94,797400.0],["2012-05-02",7.89,8.38,7.86,8.3,1038400.0],["2012-05-03",8.3,8.45,7.93,8.04,818500.0],["2012-05-04",8.01,8.02,7.77,7.82,817500.0],["2012-05-07",7.81,8.05,7.75,7.86,592000.0],["2012-05-08",7.83,7.87,7.29,7.66,1545500.0],["2012-05-09",7.59,7.64,7.43,7.45,882400.0],["2012-05-10",7.54,7.63,7.3,7.37,664000.0],["2012-05-11",7.31,7.55,7.25,7.46,514500.0],["2012-05-14",7.49,7.49,7.17,7.25,398900.0],["2012-05-15",7.23,7.43,7.23,7.4,1239500.0],["2012-05-16",7.41,7.54,7.39,7.45,982300.0],["2012-05-17",7.53,7.67,7.38,7.56,1418100.0],["2012-05-18",7.55,8.07,7.5,7.9,1170400.0],["2012-05-21",7.95,8.44,7.92,8.35,1139800.0],["2012-05-22",8.31,8.47,8.07,8.1,690000.0],["2012-05-23",8.06,8.15,7.8,8.09,763000.0],["2012-05-24",8.12,8.2,7.93,8.2,448600.0],["2012-05-25",8.23,8.31,8.09,8.31,406900.0],["2012-05-29",8.31,8.35,8.04,8.17,786300.0],["2012-05-30",8.05,8.12,7.65,7.66,1078000.0],["2012-05-31",7.61,7.73,7.47,7.64,638900.0],["2012-06-01",7.44,7.55,7.31,7.4,759400.0],["2012-06-04",7.41,7.6,7.28,7.52,747300.0],["2012-06-05",7.46,7.75,7.41,7.67,419500.0],["2012-06-06",7.87,8.49,7.85,8.3,1082500.0],["2012-06-07",8.44,8.5,8.08,8.1,693700.0],["2012-06-08",8.07,8.45,7.92,8.39,845000.0],["2012-06-11",8.51,8.67,8.1,8.12,675200.0],["2012-06-12",8.18,8.59,7.84,8.58,1116600.0],["2012-06-13",8.54,8.72,8.36,8.4,1016400.0],["2012-06-14",8.44,8.75,8.33,8.72,555300.0],["2012-06-15",8.69,9.01,8.63,8.91,2653200.0],["2012-06-18",8.83,9.02,8.69,8.82,624700.0],["2012-06-19",8.88,9.08,8.84,8.95,599900.0],["2012-06-20",8.97,9.05,8.83,8.98,600200.0],["2012-06-21",8.99,9.05,8.87,8.93,623700.0],["2012-06-22",8.98,9.05,8.81,9.01,817500.0],["2012-06-25",8.89,8.89,8.59,8.7,497700.0],["2012-06-26",8.74,8.88,8.62,8.69,369800.0],["2012-06-27",8.73,9.02,8.61,8.95,465700.0],["2012-06-28",8.86,8.95,8.32,8.53,600700.0],["2012-06-29",8.75,8.93,8.66,8.86,513600.0],["2012-07-02",8.89,9.53,8.86,9.51,914400.0],["2012-07-03",9.59,9.83,9.48,9.72,512800.0],["2012-07-05",9.69,9.71,9.47,9.63,617300.0],["2012-07-06",9.5,9.73,9.25,9.3,425500.0],["2012-07-09",9.29,9.3,9.02,9.17,643800.0],["2012-07-10",9.26,9.32,9.02,9.06,522300.0],["2012-07-11",9.06,9.06,8.76,8.84,697000.0],["2012-07-12",8.8,9.16,8.56,9.16,867200.0],["2012-07-13",8.86,9.02,8.63,8.68,858800.0],["2012-07-16",8.69,8.81,8.42,8.71,459200.0],["2012-07-17",8.79,9.01,8.68,8.95,859100.0],["2012-07-18",8.92,9.35,8.92,9.32,634700.0],["2012-07-19",9.4,9.54,9.18,9.2,441500.0],["2012-07-20",9.15,9.18,8.89,8.96,627600.0],["2012-07-23",8.72,8.73,8.4,8.57,692000.0],["2012-07-24",8.64,8.64,8.4,8.5,553600.0],["2012-07-25",8.6,8.86,8.52,8.63,302700.0],["2012-07-26",8.8,9.38,8.8,9.33,743000.0],["2012-07-27",9.35,9.92,9.28,9.78,737400.0],["2012-07-30",9.77,9.79,9.24,9.38,397700.0],["2012-07-31",9.32,9.45,8.99,9.02,451100.0],["2012-08-01",9.1,9.1,8.55,8.56,1390500.0],["2012-08-02",3.91,4.79,3.86,4.3,10958600.0],["2012-08-03",4.57,5.05,4.5,4.61,3767900.0],["2012-08-06",4.69,5.01,4.65,4.82,2346800.0],["2012-08-07",5.02,6.13,4.85,6.06,4417200.0],["2012-08-08",5.98,6.05,5.79,5.98,2933200.0],["2012-08-09",5.99,6.23,5.81,5.89,1487300.0],["2012-08-10",5.89,5.96,5.36,5.4,1752100.0],["2012-08-13",5.43,5.65,5.33,5.63,1042800.0],["2012-08-14",5.71,5.74,5.55,5.56,857000.0],["2012-08-15",5.71,6.0,5.63,5.99,1199700.0],["2012-08-16",5.98,6.17,5.85,5.99,1016800.0],["2012-08-17",5.97,6.0,5.87,6.0,584700.0],["2012-08-20",5.96,5.99,5.75,5.91,683500.0],["2012-08-21",5.92,6.02,5.7,5.78,900300.0],["2012-08-22",5.78,5.84,5.68,5.75,593300.0],["2012-08-23",5.74,5.78,5.67,5.74,520700.0],["2012-08-24",5.7,5.78,5.61,5.73,666800.0],["2012-08-27",5.76,5.76,5.55,5.7,650000.0],["2012-08-28",5.73,5.76,5.61,5.68,575400.0],["2012-08-29",5.86,5.86,5.63,5.65,920700.0],["2012-08-30",5.67,5.74,5.61,5.71,590700.0],["2012-08-31",5.78,5.82,5.65,5.8,582300.0],["2012-09-04",5.79,5.93,5.72,5.9,669500.0],["2012-09-05",5.88,5.98,5.86,5.91,608500.0],["2012-09-06",5.96,6.15,5.92,6.05,972600.0],["2012-09-07",6.05,6.09,5.92,5.93,506600.0],["2012-09-10",5.95,5.95,5.82,5.89,459700.0],["2012-09-11",5.89,5.97,5.78,5.8,368900.0],["2012-09-12",5.83,5.99,5.76,5.95,578400.0],["2012-09-13",5.98,6.25,5.91,6.18,857500.0],["2012-09-14",6.23,6.43,6.19,6.34,827100.0],["2012-09-17",6.31,6.34,6.21,6.33,486300.0],["2012-09-18",6.35,6.44,6.3,6.42,432200.0],["2012-09-19",6.45,6.5,6.34,6.38,508900.0],["2012-09-20",6.31,6.49,6.27,6.41,753500.0],["2012-09-21",8.44,8.65,7.76,7.95,4892700.0],["2012-09-24",7.57,8.14,7.56,8.01,1429700.0],["2012-09-25",8.05,8.19,7.69,7.78,1341600.0],["2012-09-26",7.79,8.0,7.75,7.78,692500.0],["2012-09-27",7.79,8.0,7.34,7.86,799400.0],["2012-09-28",7.77,7.83,7.5,7.54,826300.0],["2012-10-01",7.6,7.63,7.2,7.41,711000.0],["2012-10-02",7.46,7.53,7.04,7.07,1257100.0],["2012-10-03",7.14,7.23,6.76,6.94,1679500.0],["2012-10-04",6.98,7.16,6.71,6.79,1015900.0],["2012-10-05",6.85,6.99,6.74,6.79,1155900.0],["2012-10-08",6.77,6.79,6.5,6.59,984400.0],["2012-10-09",6.59,6.63,6.26,6.28,715600.0],["2012-10-10",6.32,6.39,6.15,6.29,1079200.0],["2012-10-11",6.4,6.49,6.26,6.27,621500.0],["2012-10-12",6.27,6.3,6.03,6.15,712800.0],["2012-10-15",6.19,6.24,6.07,6.1,533200.0],["2012-10-16",6.16,6.2,6.03,6.14,572600.0],["2012-10-17",6.15,6.34,6.02,6.23,471400.0],["2012-10-18",6.21,6.22,6.02,6.04,448700.0],["2012-10-19",5.97,6.08,5.66,5.79,946200.0],["2012-10-22",5.76,5.84,5.57,5.65,669800.0],["2012-10-23",5.57,5.76,5.35,5.59,1064200.0],["2012-10-24",5.64,5.81,5.4,5.41,700100.0],["2012-10-25",5.5,5.56,5.44,5.5,711000.0],["2012-10-26",5.5,5.55,5.17,5.23,854000.0],["2012-10-31",5.26,5.4,5.2,5.29,413100.0],["2012-11-01",5.29,5.46,5.24,5.37,635000.0],["2012-11-02",5.38,5.45,5.26,5.27,484600.0],["2012-11-05",5.29,5.61,5.25,5.49,916000.0],["2012-11-06",5.56,5.9,5.41,5.44,853300.0],["2012-11-07",5.35,5.35,5.09,5.16,637600.0],["2012-11-08",5.11,5.18,4.91,5.13,991300.0],["2012-11-09",4.93,5.29,4.8,4.82,1177200.0],["2012-11-12",4.87,5.13,4.86,5.09,560200.0],["2012-11-13",5.1,5.48,5.07,5.15,523600.0],["2012-11-14",5.22,5.46,5.02,5.07,557100.0],["2012-11-15",5.17,5.44,5.17,5.32,953500.0],["2012-11-16",5.31,5.37,5.1,5.31,943000.0],["2012-11-19",5.41,5.56,5.28,5.44,717500.0],["2012-11-20",5.41,5.69,5.33,5.67,630300.0],["2012-11-21",5.72,5.82,5.64,5.69,354300.0],["2012-11-23",5.73,5.77,5.63,5.72,251700.0],["2012-11-26",5.7,5.75,5.58,5.73,329000.0],["2012-11-27",5.72,5.76,5.56,5.56,370700.0],["2012-11-28",5.52,5.53,5.34,5.5,391600.0],["2012-11-29",5.57,5.71,5.32,5.71,389000.0],["2012-11-30",5.77,6.27,5.75,6.23,1369500.0],["2012-12-03",6.3,6.33,5.91,5.91,597800.0],["2012-12-04",5.9,6.03,5.78,6.01,427700.0],["2012-12-05",6.08,6.08,5.76,5.88,645500.0],["2012-12-06",5.86,5.93,5.71,5.73,293800.0],["2012-12-07",5.77,5.95,5.71,5.74,252800.0],["2012-12-10",5.79,6.27,5.78,5.94,620900.0],["2012-12-11",6.06,6.08,5.92,5.97,562200.0],["2012-12-12",6.01,6.04,5.65,5.67,539300.0],["2012-12-13",5.66,5.74,5.29,5.4,899000.0],["2012-12-14",5.37,5.55,5.34,5.52,530100.0],["2012-12-17",5.55,5.71,5.46,5.48,1327600.0],["2012-12-18",5.51,5.6,5.45,5.59,629400.0],["2012-12-19",5.59,5.74,5.49,5.67,696700.0],["2012-12-20",5.68,5.73,5.5,5.52,751200.0],["2012-12-21",6.36,7.19,6.21,7.01,9014600.0],["2012-12-24",7.02,7.09,6.66,6.7,1077200.0],["2012-12-26",6.75,7.01,6.55,6.76,1068000.0],["2012-12-27",6.81,7.0,6.55,6.62,687300.0],["2012-12-28",6.56,6.76,6.54,6.65,710100.0],["2012-12-31",6.64,6.76,6.51,6.71,866700.0],["2013-01-02",6.97,6.97,6.75,6.79,817300.0],["2013-01-03",6.81,6.81,6.53,6.57,626000.0],["2013-01-04",6.63,6.95,6.55,6.93,665300.0],["2013-01-07",6.95,7.19,6.85,7.08,947400.0],["2013-01-08",7.05,7.11,6.86,6.94,505800.0],["2013-01-09",7.06,7.47,6.93,7.43,1274700.0],["2013-01-10",7.45,7.48,7.13,7.26,811300.0],["2013-01-11",7.27,7.27,7.1,7.21,766200.0],["2013-01-14",7.79,8.44,7.66,8.34,3027400.0],["2013-01-15",8.23,8.29,7.88,8.24,1486900.0],["2013-01-16",8.25,8.27,7.94,8.04,1085000.0],["2013-01-17",8.05,8.17,7.92,8.16,666700.0],["2013-01-18",8.12,8.16,7.96,8.13,505700.0],["2013-01-22",8.1,8.22,7.97,8.21,709200.0],["2013-01-23",8.2,8.44,8.13,8.35,934700.0],["2013-01-24",8.32,8.59,8.17,8.3,1145100.0],["2013-01-25",8.34,8.44,8.18,8.31,754600.0],["2013-01-28",8.36,8.4,8.06,8.16,722000.0],["2013-01-29",8.17,8.28,7.96,8.03,949500.0],["2013-01-30",8.0,8.1,7.06,7.09,4106100.0],["2013-01-31",6.99,7.0,5.79,6.69,6102000.0],["2013-02-01",6.69,6.75,6.43,6.53,1234800.0],["2013-02-04",6.42,6.69,6.36,6.55,1106300.0],["2013-02-05",6.58,6.61,6.42,6.45,707600.0],["2013-02-06",6.4,6.62,6.39,6.58,770800.0],["2013-02-07",6.54,6.56,6.35,6.5,499700.0],["2013-02-08",6.5,6.64,6.4,6.44,603500.0],["2013-02-11",6.46,6.53,6.12,6.21,1233400.0],["2013-02-12",6.2,6.43,6.15,6.18,614600.0],["2013-02-13",6.18,6.24,6.0,6.09,927300.0],["2013-02-14",6.05,6.08,5.8,5.82,1440100.0],["2013-02-15",5.88,6.02,5.86,5.96,1314500.0],["2013-02-19",5.99,6.04,5.94,6.0,644500.0],["2013-02-20",5.99,6.18,5.85,5.85,543900.0],["2013-02-21",5.85,5.86,5.76,5.81,626000.0],["2013-02-22",5.84,5.96,5.78,5.91,588800.0],["2013-02-25",5.92,6.07,5.68,5.72,1032900.0],["2013-02-26",5.75,5.8,5.14,5.17,3452600.0],["2013-02-27",5.25,5.35,5.24,5.28,1043500.0],["2013-02-28",5.32,5.49,5.3,5.45,1213700.0],["2013-03-01",5.32,5.55,5.25,5.51,908200.0],["2013-03-04",5.48,5.53,5.24,5.33,687400.0],["2013-03-05",5.37,5.59,5.33,5.54,882500.0],["2013-03-06",5.51,5.51,5.34,5.46,678200.0],["2013-03-07",5.47,5.82,5.47,5.77,891200.0],["2013-03-08",5.82,5.86,5.72,5.85,513400.0],["2013-03-11",5.89,6.09,5.82,6.05,758800.0],["2013-03-12",6.03,6.07,5.68,5.7,1106900.0],["2013-03-13",5.69,5.77,5.64,5.7,1025300.0],["2013-03-14",5.73,5.75,5.69,5.74,848300.0],["2013-03-15",5.75,5.85,5.5,5.54,2345600.0],["2013-03-18",5.47,5.6,5.46,5.54,1092800.0],["2013-03-19",5.54,5.55,5.33,5.36,809900.0],["2013-03-20",5.37,5.44,5.27,5.34,733600.0],["2013-03-21",5.3,5.36,5.26,5.27,527100.0],["2013-03-22",6.13,6.98,5.89,6.9,7753800.0],["2013-03-25",7.2,7.3,6.0,6.06,4506900.0],["2013-03-26",6.2,6.21,5.87,6.02,1637600.0],["2013-03-27",6.0,6.0,5.74,5.86,1053700.0],["2013-03-28",5.91,6.08,5.76,5.77,1008600.0],["2013-04-01",5.75,5.86,5.33,5.37,1475200.0],["2013-04-02",5.41,5.63,5.36,5.49,1096700.0],["2013-04-03",5.49,5.49,5.18,5.23,1090000.0],["2013-04-04",5.24,5.28,5.05,5.19,855400.0],["2013-04-05",5.12,5.19,5.05,5.16,574700.0],["2013-04-08",5.17,5.2,5.03,5.11,705500.0],["2013-04-09",5.1,5.42,5.1,5.4,901000.0],["2013-04-10",5.44,5.64,5.4,5.61,1151200.0],["2013-04-11",5.62,5.94,5.58,5.92,1096400.0],["2013-04-12",5.88,5.99,5.75,5.97,1080300.0],["2013-04-15",5.95,6.12,5.85,5.94,1472000.0],["2013-04-16",5.97,6.05,5.66,5.74,888400.0],["2013-04-17",5.7,5.81,5.53,5.74,1167200.0],["2013-04-18",5.76,5.82,5.47,5.56,1073900.0],["2013-04-19",5.54,6.09,5.52,6.08,986500.0],["2013-04-22",6.13,6.18,5.96,6.03,859300.0],["2013-04-23",6.09,6.55,6.09,6.54,1511100.0],["2013-04-24",6.63,6.65,6.17,6.25,925400.0],["2013-04-25",6.22,6.42,6.1,6.33,858100.0],["2013-04-26",6.29,6.36,6.22,6.28,772400.0],["2013-04-29",6.3,6.36,6.24,6.29,482300.0],["2013-04-30",6.32,6.32,6.01,6.04,701800.0],["2013-05-01",6.01,6.01,5.68,5.77,1033600.0],["2013-05-02",5.81,6.04,5.81,5.93,838400.0],["2013-05-03",6.03,6.32,5.97,6.04,1292900.0],["2013-05-06",6.06,6.22,6.04,6.14,674700.0],["2013-05-07",6.14,6.17,5.95,6.01,787600.0],["2013-05-08",6.0,6.09,5.92,6.01,807400.0],["2013-05-09",6.0,6.21,5.95,6.01,1265800.0],["2013-05-10",6.03,6.49,6.03,6.43,1029700.0],["2013-05-13",6.44,6.66,6.28,6.44,1189000.0],["2013-05-14",6.47,6.73,6.4,6.71,1956100.0],["2013-05-15",6.97,7.27,6.73,6.74,2538300.0],["2013-05-16",7.32,8.06,7.25,7.98,5325000.0],["2013-05-17",8.41,8.49,7.89,7.96,4005800.0],["2013-05-20",8.03,8.07,7.54,7.57,1578200.0],["2013-05-21",7.71,7.92,7.42,7.59,1412200.0],["2013-05-22",7.59,7.74,7.03,7.17,1248000.0],["2013-05-23",7.1,7.54,6.78,7.45,1533600.0],["2013-05-24",7.48,7.55,7.23,7.42,1104500.0],["2013-05-28",7.51,7.57,7.31,7.43,640600.0],["2013-05-29",7.42,7.66,7.24,7.25,966900.0],["2013-05-30",7.26,7.32,7.12,7.18,1035400.0],["2013-05-31",7.13,7.2,7.05,7.06,1303300.0],["2013-06-03",7.08,7.25,6.6,6.82,1584200.0],["2013-06-04",6.87,6.91,6.41,6.47,1398900.0],["2013-06-05",6.45,6.51,6.21,6.27,1418000.0],["2013-06-06",6.27,6.36,6.05,6.36,1304800.0],["2013-06-07",6.4,6.69,6.3,6.56,670800.0],["2013-06-10",6.56,6.68,6.4,6.6,701000.0],["2013-06-11",6.5,6.83,6.36,6.64,1092400.0],["2013-06-12",6.7,6.73,6.35,6.4,875300.0],["2013-06-13",6.37,6.58,6.35,6.54,623900.0],["2013-06-14",6.52,6.61,6.38,6.43,589200.0],["2013-06-17",6.47,6.57,6.16,6.22,738700.0],["2013-06-18",6.32,6.63,6.32,6.41,1551400.0],["2013-06-19",6.41,6.55,6.31,6.32,969700.0],["2013-06-20",6.25,6.25,5.93,5.97,1202900.0],["2013-06-21",6.0,6.17,5.91,6.15,1874100.0],["2013-06-24",6.09,6.88,5.88,6.69,2720700.0],["2013-06-25",6.88,6.94,6.23,6.4,2160800.0],["2013-06-26",6.43,6.65,6.26,6.48,893300.0],["2013-06-27",6.52,6.67,6.32,6.37,821700.0],["2013-06-28",6.34,8.2,6.15,7.95,9722300.0],["2013-07-01",7.98,8.15,7.36,7.69,3602700.0],["2013-07-02",7.66,8.32,7.66,7.88,2275000.0],["2013-07-03",7.87,7.95,7.66,7.69,756000.0],["2013-07-05",7.81,8.19,7.61,8.04,1077200.0],["2013-07-08",8.05,8.48,8.03,8.26,1579000.0],["2013-07-09",8.3,8.43,7.94,7.97,1188800.0],["2013-07-10",7.98,8.13,7.93,8.05,873900.0],["2013-07-11",8.16,8.44,8.01,8.37,1225000.0],["2013-07-12",8.36,8.54,8.15,8.44,1336200.0],["2013-07-15",8.6,8.84,8.37,8.68,1757200.0],["2013-07-16",8.7,8.78,8.4,8.42,971000.0],["2013-07-17",8.43,8.52,8.33,8.34,716200.0],["2013-07-18",8.36,8.5,8.08,8.44,1270100.0],["2013-07-19",8.43,8.6,8.12,8.14,1164700.0],["2013-07-22",8.17,8.55,8.14,8.49,940500.0],["2013-07-23",8.49,8.58,8.26,8.37,725100.0],["2013-07-24",8.42,8.46,8.03,8.18,940700.0],["2013-07-25",8.2,8.47,8.1,8.42,1180000.0],["2013-07-26",8.35,8.44,8.16,8.4,677900.0],["2013-07-29",8.39,8.43,8.19,8.27,556400.0],["2013-07-30",8.28,8.41,8.16,8.25,514300.0],["2013-07-31",8.3,8.63,8.3,8.51,867100.0],["2013-08-01",7.13,7.4,6.92,7.32,5227500.0],["2013-08-02",7.14,7.2,6.95,7.05,1776700.0],["2013-08-05",7.16,7.47,7.13,7.24,1791400.0],["2013-08-06",7.2,7.28,7.01,7.1,1551800.0],["2013-08-07",7.2,7.31,6.98,7.01,2057900.0],["2013-08-08",7.01,7.11,6.51,6.75,2542100.0],["2013-08-09",6.75,6.86,6.62,6.72,1166100.0],["2013-08-12",6.72,6.85,6.59,6.85,1012900.0],["2013-08-13",6.88,6.88,6.61,6.73,836100.0],["2013-08-14",6.75,6.96,6.68,6.86,829300.0],["2013-08-15",7.09,7.18,6.89,6.92,1420300.0],["2013-08-16",6.86,7.0,6.72,6.8,1259100.0],["2013-08-19",6.76,7.32,6.76,7.2,1839200.0],["2013-08-20",7.18,7.32,7.07,7.1,1000100.0],["2013-08-21",7.08,7.36,7.03,7.26,991100.0],["2013-08-22",7.3,7.54,7.26,7.46,787800.0],["2013-08-23",7.46,7.57,7.21,7.49,993000.0],["2013-08-26",7.5,8.09,7.49,7.84,1564900.0],["2013-08-27",7.75,7.8,7.33,7.36,1507600.0],["2013-08-28",7.69,8.38,7.6,8.14,3858900.0],["2013-08-29",8.33,8.36,8.12,8.25,1563500.0],["2013-08-30",8.3,8.6,8.25,8.31,1384600.0],["2013-09-03",8.9,8.94,8.34,8.55,3444500.0],["2013-09-04",8.55,8.79,8.43,8.69,1309500.0],["2013-09-05",8.69,8.93,8.62,8.83,1433100.0],["2013-09-06",8.85,9.2,8.73,8.98,2215800.0],["2013-09-09",9.0,9.31,8.91,9.3,1336700.0],["2013-09-10",9.32,9.45,9.08,9.24,1202400.0],["2013-09-11",9.21,9.32,8.9,9.13,1044400.0],["2013-09-12",9.25,9.25,9.03,9.09,852700.0],["2013-09-13",9.09,9.2,8.93,9.14,1320000.0],["2013-09-16",9.22,9.38,9.05,9.1,1026300.0],["2013-09-17",9.17,9.95,9.13,9.86,2422000.0],["2013-09-18",9.88,10.58,9.86,10.1,3052100.0],["2013-09-19",10.25,10.3,9.74,10.1,1808900.0],["2013-09-20",10.15,10.21,9.69,9.83,2251700.0],["2013-09-23",9.81,9.93,9.46,9.67,1277800.0],["2013-09-24",9.7,10.0,9.56,9.87,1088600.0],["2013-09-25",9.91,9.93,9.7,9.75,840000.0],["2013-09-26",9.76,10.62,9.75,10.57,2495000.0],["2013-09-27",10.91,12.15,10.58,11.3,6327300.0],["2013-09-30",11.14,11.46,10.66,11.04,2923900.0],["2013-10-01",11.08,11.34,10.84,11.03,1762300.0],["2013-10-02",10.92,11.2,10.84,11.02,1493400.0],["2013-10-03",10.99,11.12,10.55,10.69,1978200.0],["2013-10-04",10.64,11.19,10.6,10.93,1428700.0],["2013-10-07",10.86,10.87,10.52,10.58,1263500.0],["2013-10-08",10.63,10.78,9.78,9.87,2250000.0],["2013-10-09",9.83,9.99,9.33,9.66,2004600.0],["2013-10-10",10.02,10.39,10.0,10.26,1709700.0],["2013-10-11",10.26,10.38,9.92,10.1,1232500.0],["2013-10-14",9.98,10.56,9.82,10.52,1455600.0],["2013-10-15",10.52,10.96,10.42,10.71,2079800.0],["2013-10-16",11.32,11.95,10.96,11.74,3211300.0],["2013-10-17",11.88,12.38,11.5,12.05,2706600.0],["2013-10-18",12.19,12.6,11.76,12.05,2135700.0],["2013-10-21",12.05,12.2,11.26,11.59,1953400.0],["2013-10-22",11.66,12.26,11.5,12.18,2042600.0],["2013-10-23",12.22,12.37,12.0,12.23,1522800.0],["2013-10-24",12.26,12.54,12.16,12.22,1721400.0],["2013-10-25",12.24,12.4,11.61,11.8,1962300.0],["2013-10-28",11.56,11.9,11.45,11.61,1640700.0],["2013-10-29",11.61,11.66,11.11,11.54,1878100.0],["2013-10-30",11.52,11.67,11.27,11.4,1535700.0],["2013-10-31",11.37,11.74,11.22,11.65,1452800.0],["2013-11-01",11.61,11.88,11.47,11.58,1147600.0],["2013-11-04",11.6,12.05,11.58,11.91,1258000.0],["2013-11-05",11.88,11.9,11.63,11.88,777800.0],["2013-11-06",11.89,11.96,11.3,11.5,1373100.0],["2013-11-07",11.54,11.7,10.82,10.87,1787000.0],["2013-11-08",11.52,13.52,11.3,12.9,5058500.0],["2013-11-11",13.05,13.3,12.69,13.21,1400300.0],["2013-11-12",13.12,13.12,12.57,12.99,1142800.0],["2013-11-13",12.85,13.43,12.75,13.42,1030900.0],["2013-11-14",13.4,13.43,13.1,13.28,781300.0],["2013-11-15",13.25,13.76,13.11,13.53,1192600.0],["2013-11-18",13.58,13.74,12.85,12.98,1241800.0],["2013-11-19",12.95,13.47,12.82,13.17,923600.0],["2013-11-20",13.22,13.39,12.96,13.1,763600.0],["2013-11-21",13.19,14.13,13.16,13.96,1491300.0],["2013-11-22",14.1,14.61,13.89,14.09,1837900.0],["2013-11-25",14.15,14.56,13.81,14.28,914700.0],["2013-11-26",14.34,14.78,14.23,14.61,1229000.0],["2013-11-27",14.54,15.22,14.52,14.93,1293200.0],["2013-11-29",15.03,15.15,14.69,14.76,610200.0],["2013-12-02",15.16,15.39,14.76,15.11,1543200.0],["2013-12-03",14.98,15.36,14.66,14.82,987000.0],["2013-12-04",14.81,14.91,14.42,14.74,869500.0],["2013-12-05",14.72,14.82,14.21,14.39,851900.0],["2013-12-06",14.5,14.71,13.95,14.46,1085600.0],["2013-12-09",14.53,14.75,13.39,13.7,1655700.0],["2013-12-10",13.76,14.13,13.55,14.01,1721500.0],["2013-12-11",14.0,14.0,12.74,12.79,1693500.0],["2013-12-12",12.76,13.55,12.67,13.35,1102200.0],["2013-12-13",13.43,13.58,12.97,13.1,826000.0],["2013-12-16",13.1,13.36,12.88,13.08,1281800.0],["2013-12-17",13.12,13.28,12.57,12.65,1190800.0],["2013-12-18",12.65,14.77,12.65,14.75,5493000.0],["2013-12-19",14.79,15.18,14.38,14.86,2800900.0],["2013-12-20",14.99,15.19,14.6,14.85,4560900.0],["2013-12-23",14.91,15.44,14.72,15.38,1430500.0],["2013-12-24",15.36,15.71,15.33,15.57,528200.0],["2013-12-26",15.68,16.36,15.61,15.7,1212800.0],["2013-12-27",15.53,15.7,14.98,15.25,1136000.0],["2013-12-30",15.24,15.28,14.83,15.22,604600.0],["2013-12-31",15.29,15.38,14.91,14.99,636900.0],["2014-01-02",14.95,15.1,14.67,15.01,877400.0],["2014-01-03",15.03,15.22,14.85,15.03,574400.0],["2014-01-06",15.16,15.17,14.16,14.66,1229200.0],["2014-01-07",14.79,15.07,14.66,14.97,895000.0],["2014-01-08",14.96,15.82,14.8,15.76,1305600.0],["2014-01-09",15.98,16.45,15.84,16.15,1410200.0],["2014-01-10",16.26,16.49,15.72,16.44,1347600.0],["2014-01-13",16.48,16.58,15.23,15.55,1609500.0],["2014-01-14",15.58,16.06,15.51,16.06,1508500.0],["2014-01-15",16.1,16.17,15.65,16.09,924000.0],["2014-01-16",16.06,17.28,15.95,17.22,2343900.0],["2014-01-17",17.28,18.1,16.93,17.03,2893400.0],["2014-01-21",17.31,17.55,16.4,17.22,1954600.0],["2014-01-22",17.21,17.5,16.85,17.47,1056500.0],["2014-01-23",17.45,17.64,17.0,17.57,1169200.0],["2014-01-24",17.25,18.18,16.26,16.55,2586500.0],["2014-01-27",16.75,16.84,14.82,15.87,2257700.0],["2014-01-28",15.97,16.64,15.69,16.49,1264900.0],["2014-01-29",16.24,16.68,15.76,15.92,1208200.0],["2014-01-30",16.19,16.8,15.95,15.96,1444200.0],["2014-01-31",15.59,16.0,15.32,15.66,883100.0],["2014-02-03",15.74,15.85,14.46,14.74,1518400.0],["2014-02-04",14.14,14.74,13.65,13.78,3077900.0],["2014-02-05",13.44,13.66,12.7,13.14,9665700.0],["2014-02-06",13.14,13.5,12.91,13.1,2121100.0],["2014-02-07",13.23,14.15,13.21,14.08,2049100.0],["2014-02-10",13.89,14.93,13.6,14.7,1681900.0],["2014-02-11",14.8,15.03,14.55,14.82,983900.0],["2014-02-12",14.79,15.28,14.7,15.06,1235000.0],["2014-02-13",14.71,15.23,14.7,15.14,899100.0],["2014-02-14",15.16,15.5,14.97,15.12,882400.0],["2014-02-18",15.24,15.51,14.96,15.46,1217400.0],["2014-02-19",15.45,15.49,14.66,14.69,2375300.0],["2014-02-20",14.69,15.33,14.41,15.1,1455500.0],["2014-02-21",15.23,15.84,14.9,15.65,1500500.0],["2014-02-24",15.75,16.34,15.75,16.05,1246300.0],["2014-02-25",16.13,16.5,15.97,16.22,1098100.0],["2014-02-26",16.22,16.52,15.76,16.04,1491000.0],["2014-02-27",16.0,16.25,15.56,16.02,1720100.0],["2014-02-28",15.4,15.57,13.5,14.09,6076700.0],["2014-03-03",13.78,14.05,13.49,13.84,2238400.0],["2014-03-04",14.09,15.0,14.09,14.97,2406300.0],["2014-03-05",15.0,15.39,14.93,15.22,2123900.0],["2014-03-06",15.23,15.33,14.0,14.22,1721300.0],["2014-03-07",14.34,14.55,13.6,13.83,2105200.0],["2014-03-10",13.72,13.93,13.39,13.85,1725100.0],["2014-03-11",13.92,14.18,13.5,13.7,1624000.0],["2014-03-12",13.51,14.13,13.51,13.79,1349400.0],["2014-03-13",13.87,13.98,13.28,13.45,1364900.0],["2014-03-14",13.37,13.63,13.14,13.45,940200.0],["2014-03-17",13.61,13.8,13.43,13.5,1166000.0],["2014-03-18",13.56,14.04,13.49,14.02,1127700.0],["2014-03-19",14.17,14.27,13.78,14.0,1075900.0],["2014-03-20",13.91,14.29,13.71,14.01,734400.0],["2014-03-21",14.09,14.25,13.25,13.54,2583700.0],["2014-03-24",13.61,13.95,12.37,12.46,2962900.0],["2014-03-25",12.96,13.42,12.18,12.61,1795700.0],["2014-03-26",12.69,13.07,12.15,12.18,1532400.0],["2014-03-27",12.13,12.35,11.28,12.3,2622300.0],["2014-03-28",12.81,13.0,11.8,12.11,1828500.0],["2014-03-31",13.2,13.49,12.25,12.71,3539000.0],["2014-04-01",12.59,12.97,12.15,12.31,1788600.0],["2014-04-02",12.32,12.49,12.03,12.14,1576300.0],["2014-04-03",12.1,12.16,11.35,11.59,2041300.0],["2014-04-04",7.94,9.2,7.88,8.43,19998500.0],["2014-04-07",8.4,8.52,7.91,8.26,3954400.0],["2014-04-08",8.3,8.7,8.12,8.29,2263000.0],["2014-04-09",7.97,8.27,7.86,8.12,4072600.0],["2014-04-10",8.07,8.16,7.26,7.49,4833600.0],["2014-04-11",7.41,8.01,7.13,7.42,3202700.0],["2014-04-14",7.46,7.8,7.01,7.19,2017700.0],["2014-04-15",7.75,7.75,7.05,7.39,4569500.0],["2014-04-16",7.46,7.7,7.33,7.55,1957400.0],["2014-04-17",7.54,7.8,7.37,7.57,1263700.0],["2014-04-21",7.57,7.75,7.43,7.69,1255300.0],["2014-04-22",7.68,8.05,7.61,7.83,1675200.0],["2014-04-23",7.78,7.78,7.5,7.59,1292400.0],["2014-04-24",7.68,7.79,7.23,7.5,1514500.0],["2014-04-25",7.41,7.5,7.2,7.21,1212100.0],["2014-04-28",7.27,7.45,6.88,7.22,1700400.0],["2014-04-29",7.28,7.53,7.13,7.41,1413600.0],["2014-04-30",7.39,7.53,7.18,7.45,1133400.0],["2014-05-01",7.38,7.52,7.2,7.32,1524100.0],["2014-05-02",7.36,7.44,7.11,7.25,1373900.0],["2014-05-05",7.18,7.36,7.05,7.33,1904500.0],["2014-05-06",7.27,7.42,7.18,7.23,1744600.0],["2014-05-07",7.27,7.34,6.95,7.17,1762700.0],["2014-05-08",7.15,7.35,6.95,7.09,1401400.0],["2014-05-09",7.05,7.4,6.96,7.37,1392500.0],["2014-05-12",7.46,7.56,7.26,7.52,2198500.0],["2014-05-13",8.84,9.38,7.98,8.04,11795400.0],["2014-05-14",8.04,8.24,7.8,7.95,4670000.0],["2014-05-15",7.9,8.01,7.47,7.66,2185600.0],["2014-05-16",7.71,7.73,7.48,7.67,2085700.0],["2014-05-19",7.6,7.84,7.5,7.77,1307100.0],["2014-05-20",7.76,7.76,7.39,7.5,1737000.0],["2014-05-21",7.52,7.66,7.23,7.27,1029200.0],["2014-05-22",7.26,7.74,7.26,7.63,1122900.0],["2014-05-23",7.66,7.96,7.55,7.96,1446300.0],["2014-05-27",8.08,8.12,7.89,8.07,1201900.0],["2014-05-28",8.08,8.19,7.93,8.01,852500.0],["2014-05-29",8.05,8.25,8.0,8.09,1205400.0],["2014-05-30",8.12,8.13,7.75,7.9,1032600.0],["2014-06-02",7.98,8.13,7.66,7.96,1499700.0],["2014-06-03",7.91,8.02,7.73,7.89,824100.0],["2014-06-04",7.83,8.09,7.73,8.08,1296800.0],["2014-06-05",9.3,9.75,8.88,9.05,8361800.0],["2014-06-06",9.15,9.24,8.75,8.89,2198700.0],["2014-06-09",8.9,9.35,8.85,9.17,2220100.0],["2014-06-10",9.18,9.49,9.15,9.48,1425600.0],["2014-06-11",9.34,9.71,9.16,9.39,1633600.0],["2014-06-12",9.67,10.33,9.58,10.1,4191200.0],["2014-06-13",10.15,10.2,9.73,10.07,2102300.0],["2014-06-16",10.12,10.31,9.87,10.15,1499200.0],["2014-06-17",10.18,10.3,9.97,10.19,1278900.0],["2014-06-18",10.16,10.22,10.0,10.19,951800.0],["2014-06-19",10.2,10.27,9.98,10.15,992200.0],["2014-06-20",10.12,10.29,10.05,10.17,2187700.0],["2014-06-23",10.17,10.63,10.1,10.21,2037300.0],["2014-06-24",10.17,10.33,9.92,10.0,1831600.0],["2014-06-25",9.93,10.23,9.71,10.14,1497200.0],["2014-06-26",10.19,10.19,9.91,9.94,991300.0],["2014-06-27",9.87,9.98,9.67,9.93,1767600.0],["2014-06-30",9.88,10.05,9.78,9.88,814700.0],["2014-07-01",9.91,10.19,9.91,10.13,1143300.0],["2014-07-02",10.13,10.23,10.04,10.07,841200.0],["2014-07-03",10.12,10.22,10.01,10.2,505300.0],["2014-07-07",10.15,10.19,9.68,9.73,1509100.0],["2014-07-08",9.75,9.83,9.12,9.29,2273700.0],["2014-07-09",9.38,9.59,9.15,9.56,1083300.0],["2014-07-10",9.19,9.57,9.1,9.29,1269500.0],["2014-07-11",9.69,9.94,9.6,9.77,1390500.0],["2014-07-14",9.95,9.98,9.57,9.61,791100.0],["2014-07-15",9.6,9.77,9.12,9.22,1720700.0],["2014-07-16",9.27,9.47,9.11,9.19,913900.0],["2014-07-17",9.09,9.13,8.58,8.67,2784300.0],["2014-07-18",8.67,9.24,8.62,9.18,1254500.0],["2014-07-21",9.14,9.17,8.85,9.08,951400.0],["2014-07-22",9.16,9.27,8.99,9.07,794500.0],["2014-07-23",9.15,9.35,9.08,9.29,959600.0],["2014-07-24",9.33,9.42,9.12,9.2,962600.0],["2014-07-25",9.14,9.25,9.01,9.1,556300.0],["2014-07-28",9.13,9.19,8.79,8.91,961600.0],["2014-07-29",9.31,9.63,9.11,9.51,1665800.0],["2014-07-30",9.61,9.85,8.91,9.23,2727600.0],["2014-07-31",10.07,10.7,9.25,9.74,3085700.0],["2014-08-01",9.87,9.87,9.16,9.28,2450900.0],["2014-08-04",9.29,9.41,9.05,9.18,1186000.0],["2014-08-05",9.09,9.46,9.01,9.29,987000.0],["2014-08-06",9.16,9.74,9.16,9.72,1202200.0],["2014-08-07",9.74,9.89,9.49,9.57,1337400.0],["2014-08-08",9.53,9.78,9.49,9.73,1020600.0],["2014-08-11",9.82,10.15,9.68,10.06,1592200.0],["2014-08-12",10.1,10.32,9.84,9.9,1852800.0],["2014-08-13",9.98,10.23,9.8,9.89,1170100.0],["2014-08-14",9.86,10.09,9.85,9.97,761200.0],["2014-08-15",10.07,10.23,9.8,9.87,1067800.0],["2014-08-18",10.03,10.12,9.95,10.08,815600.0],["2014-08-19",10.14,10.17,9.87,10.02,834500.0],["2014-08-20",9.99,10.0,9.68,9.75,828800.0],["2014-08-21",9.7,9.75,9.34,9.43,1011300.0],["2014-08-22",9.4,9.55,9.28,9.48,733200.0],["2014-08-25",9.59,9.79,9.53,9.71,732200.0],["2014-08-26",9.7,9.93,9.7,9.89,755100.0],["2014-08-27",9.89,10.0,9.73,9.74,801700.0],["2014-08-28",9.7,9.86,9.43,9.46,860400.0],["2014-08-29",9.49,9.62,9.42,9.5,579300.0],["2014-09-02",9.54,9.56,9.35,9.45,804100.0],["2014-09-03",9.91,10.11,9.7,9.76,2648700.0],["2014-09-04",9.79,9.86,9.21,9.28,1341700.0],["2014-09-05",9.25,9.3,8.94,9.2,1428600.0],["2014-09-08",9.16,9.34,9.0,9.3,1071000.0],["2014-09-09",9.24,9.29,9.04,9.05,1028300.0],["2014-09-10",9.03,9.33,9.03,9.31,916300.0],["2014-09-11",9.25,9.45,9.15,9.45,997000.0],["2014-09-12",9.41,9.64,9.25,9.4,1058600.0],["2014-09-15",9.86,9.9,8.93,8.99,3129400.0],["2014-09-16",8.94,9.11,8.75,9.04,1305800.0],["2014-09-17",9.26,9.9,9.24,9.88,2968000.0],["2014-09-18",10.01,10.09,9.77,9.88,1532600.0],["2014-09-19",9.94,10.13,9.65,9.8,1628800.0],["2014-09-22",9.69,9.74,9.5,9.63,1073200.0],["2014-09-23",9.57,9.94,9.57,9.77,1538100.0],["2014-09-24",9.77,10.04,9.72,9.98,1004200.0],["2014-09-25",9.95,9.99,9.56,9.63,1147700.0],["2014-09-26",9.67,9.67,9.38,9.63,958900.0],["2014-09-29",9.46,9.65,9.36,9.45,1319100.0],["2014-09-30",9.43,9.44,9.1,9.1,1217200.0],["2014-10-01",9.12,9.24,8.78,8.91,1504800.0],["2014-10-02",8.92,9.05,8.7,9.01,1171000.0],["2014-10-03",9.48,9.48,9.07,9.08,1613500.0],["2014-10-06",9.1,9.17,8.86,9.02,1030100.0],["2014-10-07",8.93,9.13,8.66,8.8,1295200.0],["2014-10-08",8.78,9.1,8.51,9.1,1144900.0],["2014-10-09",9.06,9.06,8.51,8.62,1352400.0],["2014-10-10",8.58,8.8,8.36,8.41,1332400.0],["2014-10-13",8.39,8.63,7.96,8.3,1671100.0],["2014-10-14",8.39,8.79,8.22,8.5,1550500.0],["2014-10-15",8.33,9.08,8.25,8.99,1629400.0],["2014-10-16",8.81,9.32,8.7,9.2,1687800.0],["2014-10-17",9.42,9.42,8.87,8.93,1339700.0],["2014-10-20",8.94,9.35,8.91,9.15,894000.0],["2014-10-21",9.26,9.27,9.0,9.12,911400.0],["2014-10-22",9.13,9.17,8.9,8.94,956900.0],["2014-10-23",9.05,9.39,8.95,9.26,1104600.0],["2014-10-24",9.23,9.46,9.1,9.15,1167600.0],["2014-10-27",9.09,9.26,8.88,9.24,676400.0],["2014-10-28",9.29,9.55,9.18,9.36,1518600.0],["2014-10-29",9.35,9.45,9.06,9.31,762400.0],["2014-10-30",9.24,9.65,9.17,9.61,1141700.0],["2014-10-31",9.75,9.95,9.53,9.62,1412800.0],["2014-11-03",9.62,9.83,9.38,9.5,1092100.0],["2014-11-04",9.45,9.63,9.27,9.32,801800.0],["2014-11-05",9.39,9.39,8.92,9.03,1052200.0],["2014-11-06",9.06,9.22,8.98,9.15,972500.0],["2014-11-07",9.08,9.19,8.95,9.12,900400.0],["2014-11-10",8.93,9.32,8.93,9.32,1211100.0],["2014-11-11",8.75,9.08,8.3,8.82,3035400.0],["2014-11-12",8.76,8.99,8.62,8.98,945600.0],["2014-11-13",9.0,9.18,8.71,8.74,1052000.0],["2014-11-14",8.76,8.76,8.4,8.54,1246100.0],["2014-11-17",8.57,8.68,8.52,8.56,975200.0],["2014-11-18",8.59,8.76,8.52,8.58,1102900.0],["2014-11-19",8.55,8.64,8.44,8.44,600700.0],["2014-11-20",8.38,8.56,8.33,8.42,854300.0],["2014-11-21",8.58,8.6,8.4,8.52,883800.0],["2014-11-24",8.54,8.79,8.52,8.77,743400.0],["2014-11-25",8.79,8.84,8.62,8.77,577200.0],["2014-11-26",8.78,8.89,8.63,8.87,477200.0],["2014-11-28",8.87,9.15,8.75,8.78,467600.0],["2014-12-01",8.78,9.06,8.55,8.62,1089800.0],["2014-12-02",8.67,8.94,8.61,8.84,757000.0],["2014-12-03",8.83,8.86,8.58,8.65,922500.0],["2014-12-04",8.62,8.69,8.42,8.51,738900.0],["2014-12-05",8.54,8.71,8.47,8.64,619900.0],["2014-12-08",8.6,8.81,8.32,8.35,1102900.0],["2014-12-09",8.26,8.49,8.09,8.48,1105700.0],["2014-12-10",8.42,8.5,8.13,8.15,939400.0],["2014-12-11",8.22,8.49,8.09,8.15,1102600.0],["2014-12-12",8.09,8.23,7.85,7.99,922300.0],["2014-12-15",8.07,8.16,7.6,7.67,1433200.0],["2014-12-16",7.61,7.99,7.51,7.64,1309300.0],["2014-12-17",8.05,8.65,7.92,8.65,2279000.0],["2014-12-18",8.84,9.09,8.61,9.02,1845700.0],["2014-12-19",9.19,10.0,9.16,9.46,5503300.0],["2014-12-22",9.46,9.46,9.15,9.33,1170400.0],["2014-12-23",9.36,9.51,8.93,9.03,1132600.0],["2014-12-24",9.14,9.6,9.14,9.34,866900.0],["2014-12-26",9.42,9.65,9.16,9.62,1028300.0],["2014-12-29",9.59,9.78,9.41,9.59,752300.0],["2014-12-30",9.52,9.64,9.33,9.4,778600.0],["2014-12-31",9.4,9.86,9.39,9.65,1211900.0],["2015-01-02",9.77,9.88,9.47,9.82,1087900.0],["2015-01-05",9.73,10.29,9.61,9.99,2301200.0],["2015-01-06",10.06,10.29,9.65,10.06,2810100.0],["2015-01-07",10.25,12.8,10.25,12.52,6872300.0],["2015-01-08",12.8,14.7,12.71,13.97,10945600.0],["2015-01-09",13.97,14.2,13.29,14.03,4109400.0],["2015-01-12",14.17,14.88,14.07,14.57,3048700.0],["2015-01-13",14.5,15.06,14.23,14.7,4474700.0],["2015-01-14",14.55,15.33,14.32,15.08,4485800.0],["2015-01-15",15.12,15.22,14.17,14.22,3131900.0],["2015-01-16",14.41,14.89,14.14,14.82,2352800.0],["2015-01-20",14.97,15.0,13.79,14.56,2513500.0],["2015-01-21",14.46,14.85,13.92,14.04,2070900.0],["2015-01-22",14.04,14.2,13.27,14.01,2225200.0],["2015-01-23",13.81,13.99,13.59,13.87,1311100.0],["2015-01-26",13.93,14.66,13.86,14.44,1520400.0],["2015-01-27",14.12,14.8,14.1,14.48,1199300.0],["2015-01-28",14.55,14.65,14.06,14.15,1146800.0],["2015-01-29",14.2,14.64,13.83,14.59,1065500.0],["2015-01-30",14.49,15.0,14.25,14.28,1203900.0],["2015-02-02",14.41,14.62,14.09,14.41,1302600.0],["2015-02-03",14.47,14.68,13.67,14.0,1534600.0],["2015-02-04",13.81,13.94,13.41,13.81,1273000.0],["2015-02-05",13.9,14.18,13.75,14.06,1597800.0],["2015-02-06",14.01,14.4,13.79,13.87,891500.0],["2015-02-09",13.81,13.95,13.37,13.39,1570900.0],["2015-02-10",13.55,14.0,13.46,13.84,1352200.0],["2015-02-11",13.79,14.21,13.57,13.78,950500.0],["2015-02-12",13.86,14.6,13.72,14.5,1743100.0],["2015-02-13",14.52,14.9,14.2,14.73,1799900.0],["2015-02-17",14.78,15.44,14.75,14.91,2243200.0],["2015-02-18",15.03,15.25,14.82,15.02,1406900.0],["2015-02-19",15.0,15.5,14.83,15.4,1597600.0],["2015-02-20",15.41,15.51,15.05,15.37,1613400.0],["2015-02-23",15.38,15.94,15.26,15.52,1313700.0],["2015-02-24",15.51,15.53,14.91,15.0,1530600.0],["2015-02-25",15.0,15.24,14.77,15.17,1171200.0],["2015-02-26",15.2,15.32,14.52,15.28,942200.0],["2015-02-27",15.24,15.34,14.86,15.07,724300.0],["2015-03-02",15.11,15.42,14.97,15.22,1225500.0],["2015-03-03",15.52,15.56,14.64,15.23,1678300.0],["2015-03-04",15.07,15.94,14.84,15.7,1986400.0],["2015-03-05",15.7,15.89,15.21,15.39,1926300.0],["2015-03-06",15.24,15.38,14.95,15.2,1087100.0],["2015-03-09",15.25,15.48,15.01,15.38,1205500.0],["2015-03-10",15.16,15.65,15.0,15.33,1466200.0],["2015-03-11",15.38,15.5,15.06,15.41,892700.0],["2015-03-12",15.47,15.64,15.31,15.63,949900.0],["2015-03-13",15.6,16.29,15.47,15.93,2575200.0],["2015-03-16",16.05,16.19,15.84,16.11,1213600.0],["2015-03-17",16.09,16.55,15.95,16.2,1353700.0],["2015-03-18",16.09,16.44,16.05,16.1,1368100.0],["2015-03-19",16.12,16.45,15.95,16.06,1599400.0],["2015-03-20",16.06,16.33,14.46,14.63,6098000.0],["2015-03-23",14.25,14.69,13.85,14.05,2396300.0],["2015-03-24",14.09,14.37,13.84,13.89,1308900.0],["2015-03-25",14.0,14.18,13.03,13.29,2204900.0],["2015-03-26",13.16,13.69,13.02,13.31,1456300.0],["2015-03-27",13.36,14.1,13.31,13.93,1233800.0],["2015-03-30",13.76,14.15,13.72,14.0,1078800.0],["2015-03-31",13.88,14.6,13.88,14.28,1596500.0],["2015-04-01",14.27,14.69,13.91,14.67,1868500.0],["2015-04-02",14.68,14.85,14.32,14.69,1021000.0],["2015-04-06",14.56,14.88,14.36,14.71,800500.0],["2015-04-07",14.41,15.0,14.41,14.62,823200.0],["2015-04-08",14.68,15.48,14.57,15.28,1595100.0],["2015-04-09",15.46,15.5,14.73,15.26,1042900.0],["2015-04-10",15.27,15.54,15.2,15.43,947000.0],["2015-04-13",15.45,15.76,15.31,15.63,1337400.0],["2015-04-14",15.61,15.7,15.22,15.55,628800.0],["2015-04-15",15.59,15.64,15.27,15.45,804000.0],["2015-04-16",15.45,15.76,15.37,15.52,888000.0],["2015-04-17",15.37,15.56,15.08,15.3,811300.0],["2015-04-20",15.54,15.96,15.32,15.89,1100200.0],["2015-04-21",16.0,16.03,15.63,15.88,809500.0],["2015-04-22",15.93,16.29,15.67,16.03,1075000.0],["2015-04-23",16.01,17.0,15.86,16.95,2037200.0],["2015-04-24",17.0,17.27,16.53,16.86,1408200.0],["2015-04-27",16.95,17.25,15.65,15.78,1907700.0],["2015-04-28",15.82,16.17,15.21,15.8,1360000.0],["2015-04-29",15.52,16.17,15.35,15.45,987000.0],["2015-04-30",15.33,15.62,14.61,14.87,1558300.0],["2015-05-01",15.12,16.16,15.12,15.79,1237000.0],["2015-05-04",15.81,16.09,15.66,15.69,1191800.0],["2015-05-05",15.63,15.71,15.0,15.12,1320800.0],["2015-05-06",15.25,15.37,14.85,15.18,1073000.0],["2015-05-07",15.19,15.57,14.81,15.16,832700.0],["2015-05-08",15.4,15.81,15.31,15.59,854400.0],["2015-05-11",15.65,15.97,15.26,15.37,1115400.0],["2015-05-12",15.14,16.09,14.88,16.02,1261200.0],["2015-05-13",16.17,16.32,15.83,16.26,1305600.0],["2015-05-14",16.43,16.44,15.95,16.31,897100.0],["2015-05-15",16.36,16.53,16.13,16.42,885000.0],["2015-05-18",16.61,17.05,16.36,17.03,1560700.0],["2015-05-19",17.03,17.63,17.0,17.26,1387600.0],["2015-05-20",17.24,17.32,16.67,16.85,1282200.0],["2015-05-21",16.84,17.45,16.8,17.25,1148700.0],["2015-05-22",17.2,17.58,16.97,17.45,794000.0],["2015-05-26",17.37,17.87,17.15,17.74,1960800.0],["2015-05-27",18.12,18.18,17.2,17.82,1598900.0],["2015-05-28",17.82,17.85,17.25,17.68,781400.0],["2015-05-29",17.74,17.88,17.28,17.35,1138000.0],["2015-06-01",18.17,19.0,17.8,17.88,3391900.0],["2015-06-02",17.83,18.29,17.39,17.99,2798100.0],["2015-06-03",19.02,19.59,18.1,19.57,3653900.0],["2015-06-04",19.83,20.28,19.3,19.74,2461400.0],["2015-06-05",19.45,20.15,19.21,19.97,1617000.0],["2015-06-08",19.99,20.57,19.9,20.09,2076300.0],["2015-06-09",20.14,20.81,19.78,20.65,2095800.0],["2015-06-10",20.6,21.24,20.4,20.71,1726700.0],["2015-06-11",20.78,20.83,20.42,20.74,1359600.0],["2015-06-12",20.56,20.71,20.21,20.34,935400.0],["2015-06-15",20.22,20.46,19.85,20.43,949700.0],["2015-06-16",20.47,20.95,20.47,20.73,717000.0],["2015-06-17",20.69,20.87,20.37,20.59,659700.0],["2015-06-18",20.8,21.56,20.6,21.37,1284700.0],["2015-06-19",21.42,21.71,20.9,21.31,1834400.0],["2015-06-22",21.73,22.15,21.34,22.06,1384800.0],["2015-06-23",22.11,22.19,21.35,21.82,969700.0],["2015-06-24",21.76,22.06,20.55,20.7,1376600.0],["2015-06-25",20.91,21.33,20.55,20.68,1522600.0],["2015-06-26",20.69,21.19,20.33,21.14,1510000.0],["2015-06-29",20.84,21.75,20.42,21.24,1527300.0],["2015-06-30",21.51,22.85,21.43,22.58,2289900.0],["2015-07-01",23.01,23.16,22.3,22.5,1448600.0],["2015-07-02",22.44,22.47,21.63,22.1,993000.0],["2015-07-06",21.93,22.87,21.71,22.78,1159200.0],["2015-07-07",22.75,22.88,21.6,21.94,1497200.0],["2015-07-08",21.6,22.02,21.16,21.35,1089500.0],["2015-07-09",21.93,22.88,21.89,22.4,1398400.0],["2015-07-10",22.31,22.88,22.0,22.78,802100.0],["2015-07-13",23.0,23.68,23.0,23.44,1105900.0],["2015-07-14",23.5,24.7,23.37,23.97,1703300.0],["2015-07-15",24.29,24.87,23.48,23.55,1507300.0],["2015-07-16",23.81,24.72,23.53,24.53,980600.0],["2015-07-17",24.6,24.81,24.39,24.66,819900.0],["2015-07-20",24.88,24.98,24.38,24.54,676400.0],["2015-07-21",24.47,24.5,23.57,23.77,1054700.0],["2015-07-22",23.42,24.87,23.26,24.75,722200.0],["2015-07-23",24.81,25.25,23.9,24.01,1075800.0],["2015-07-24",23.74,24.52,22.97,23.24,1180900.0],["2015-07-27",23.13,23.24,22.18,22.8,1314100.0],["2015-07-28",22.99,24.3,22.76,23.71,1230500.0],["2015-07-29",23.71,23.95,22.93,23.43,762400.0],["2015-07-30",23.24,23.33,22.43,23.13,920800.0],["2015-07-31",23.41,23.53,22.9,23.34,904000.0],["2015-08-03",23.29,23.65,22.7,23.03,1020400.0],["2015-08-04",23.25,23.67,23.0,23.31,681100.0],["2015-08-05",23.48,24.04,23.36,23.42,754100.0],["2015-08-06",23.42,23.59,22.1,22.43,1142500.0],["2015-08-07",22.19,22.19,20.3,21.12,2066300.0],["2015-08-10",21.12,21.92,20.84,21.11,1321200.0],["2015-08-11",22.09,25.0,18.84,20.83,8615300.0],["2015-08-12",20.08,20.53,19.16,19.9,2105200.0],["2015-08-13",20.07,21.49,19.93,20.73,1483100.0],["2015-08-14",20.44,20.81,19.05,19.25,1784800.0],["2015-08-17",19.03,19.88,18.9,19.77,1373100.0],["2015-08-18",19.81,19.81,19.0,19.03,1114300.0],["2015-08-19",18.91,19.02,18.06,18.71,1585900.0],["2015-08-20",18.4,18.86,17.16,17.18,1608300.0],["2015-08-21",16.29,17.94,16.17,17.33,1824400.0],["2015-08-24",16.3,17.75,15.6,16.79,2202400.0],["2015-08-25",17.92,17.98,16.73,16.88,1900100.0],["2015-08-26",17.33,17.51,16.27,17.46,1663400.0],["2015-08-27",17.68,18.1,17.45,18.04,1367700.0],["2015-08-28",17.86,18.55,17.84,18.41,1285000.0],["2015-08-31",18.34,18.81,17.43,17.46,1145800.0],["2015-09-01",16.97,17.46,16.56,16.62,1217400.0],["2015-09-02",17.01,17.64,16.51,17.54,920400.0],["2015-09-03",17.97,18.09,16.8,16.85,921700.0],["2015-09-04",16.45,17.5,16.45,16.89,580000.0],["2015-09-08",17.34,17.64,16.91,17.58,601900.0],["2015-09-09",17.74,17.9,17.24,17.42,1057900.0],["2015-09-10",17.39,17.88,17.28,17.73,542300.0],["2015-09-11",17.61,18.11,17.36,18.08,646000.0],["2015-09-14",18.09,18.58,17.13,17.88,1086600.0],["2015-09-15",17.88,18.44,17.67,18.26,650200.0],["2015-09-16",18.34,18.59,18.04,18.41,867700.0],["2015-09-17",18.42,19.49,18.21,19.31,1133300.0],["2015-09-18",18.95,19.33,18.86,19.17,1487300.0],["2015-09-21",19.33,19.63,17.22,18.22,2607000.0],["2015-09-22",18.23,18.42,17.07,17.38,1779100.0],["2015-09-23",17.38,18.22,17.05,18.02,1422400.0],["2015-09-24",17.91,18.19,17.0,17.56,1017400.0],["2015-09-25",17.86,17.88,15.7,16.02,1964400.0],["2015-09-28",15.88,15.9,14.25,14.5,1972700.0],["2015-09-29",14.65,14.88,12.8,13.25,2245600.0],["2015-09-30",13.76,13.95,12.82,13.43,1850300.0],["2015-10-01",13.44,13.87,12.8,13.62,1637700.0],["2015-10-02",13.45,14.95,13.21,14.91,1322000.0],["2015-10-05",15.03,15.59,14.56,15.03,1199400.0],["2015-10-06",14.9,14.97,13.45,14.26,1178700.0],["2015-10-07",14.34,14.59,13.54,14.32,1040700.0],["2015-10-08",14.29,14.37,13.5,14.29,1226400.0],["2015-10-09",14.24,14.84,14.1,14.37,888000.0],["2015-10-12",14.46,14.6,13.87,13.95,718200.0],["2015-10-13",13.94,14.17,12.91,12.93,1557600.0],["2015-10-14",13.07,13.75,12.88,13.36,1293300.0],["2015-10-15",13.22,14.65,13.19,14.6,1645700.0],["2015-10-16",14.62,14.95,14.36,14.63,874900.0],["2015-10-19",14.65,15.29,13.79,14.5,1169900.0],["2015-10-20",14.53,14.53,13.6,13.69,908700.0],["2015-10-21",13.7,14.13,12.82,13.31,1378100.0],["2015-10-22",13.43,14.16,12.95,13.42,1494600.0],["2015-10-23",13.62,14.53,13.52,14.29,1173400.0],["2015-10-26",14.23,14.87,14.0,14.48,794800.0],["2015-10-27",14.41,14.78,13.98,14.26,1057000.0],["2015-10-28",14.35,14.94,14.04,14.92,1367500.0],["2015-10-29",15.05,15.4,14.09,14.15,1376600.0],["2015-10-30",14.15,15.79,14.04,15.65,1994600.0],["2015-11-02",15.88,17.02,15.65,16.68,1619500.0],["2015-11-03",16.57,17.03,16.09,16.56,1301800.0],["2015-11-04",16.79,17.74,16.42,17.23,1856500.0],["2015-11-05",17.5,18.25,17.4,17.77,1937000.0],["2015-11-06",17.66,18.65,17.39,18.59,2000700.0],["2015-11-09",18.41,18.61,17.7,17.88,1521700.0],["2015-11-10",16.78,17.0,15.39,16.21,3002600.0],["2015-11-11",16.26,16.63,15.84,16.18,1195200.0],["2015-11-12",15.97,15.97,15.27,15.31,1205900.0],["2015-11-13",15.24,15.65,14.82,15.41,952000.0],["2015-11-16",15.39,15.66,14.98,15.58,917100.0],["2015-11-17",15.6,16.26,15.26,15.64,901600.0],["2015-11-18",16.23,17.7,16.22,17.51,1889300.0],["2015-11-19",17.56,17.82,16.76,16.93,1232000.0],["2015-11-20",17.09,17.64,16.88,17.43,960700.0],["2015-11-23",17.31,17.88,17.25,17.63,1013700.0],["2015-11-24",17.49,17.67,17.28,17.48,617800.0],["2015-11-25",17.4,18.17,17.4,17.65,931300.0],["2015-11-27",17.77,18.27,17.7,17.94,479400.0],["2015-11-30",18.08,18.39,17.5,17.8,924000.0],["2015-12-01",17.83,17.94,17.05,17.59,1015100.0],["2015-12-02",17.63,18.25,17.51,17.62,893400.0],["2015-12-03",17.82,17.94,16.31,16.8,1397400.0],["2015-12-04",17.2,17.63,16.76,17.59,1296400.0],["2015-12-07",17.56,17.56,16.71,16.76,1255500.0],["2015-12-08",16.44,17.2,16.41,17.04,861100.0],["2015-12-09",16.95,16.98,16.07,16.29,871900.0],["2015-12-10",16.36,16.58,16.15,16.42,615900.0],["2015-12-11",16.0,16.27,15.39,15.41,1028800.0],["2015-12-14",15.37,15.76,14.67,15.25,1190800.0],["2015-12-15",15.43,16.29,15.43,15.9,1160400.0],["2015-12-16",16.05,16.47,15.67,16.44,1214700.0],["2015-12-17",16.54,16.71,15.95,16.16,707600.0],["2015-12-18",16.06,16.55,15.99,16.01,1854800.0],["2015-12-21",17.0,17.14,16.38,16.77,1205700.0],["2015-12-22",16.96,16.96,16.35,16.78,584000.0],["2015-12-23",16.9,17.27,16.78,16.99,763300.0],["2015-12-24",17.0,17.5,17.0,17.08,686900.0],["2015-12-28",17.0,17.42,16.68,17.04,748800.0],["2015-12-29",17.18,17.46,16.73,17.12,963600.0],["2015-12-30",17.12,17.78,17.09,17.42,764800.0],["2015-12-31",17.29,17.6,17.11,17.33,946400.0],["2016-01-04",16.93,17.51,16.49,16.64,1083600.0],["2016-01-05",16.64,17.2,16.26,16.39,880900.0],["2016-01-06",16.01,16.17,15.58,15.77,1101200.0],["2016-01-07",15.25,15.36,14.79,15.0,1324100.0],["2016-01-08",15.0,15.44,14.6,14.85,1107400.0],["2016-01-11",14.8,14.9,11.87,12.37,3714200.0],["2016-01-12",12.5,13.07,11.69,12.22,2055500.0],["2016-01-13",12.38,12.46,10.03,10.06,3346100.0],["2016-01-14",10.16,10.52,8.75,10.21,3389200.0],["2016-01-15",9.74,10.19,9.17,10.1,1750200.0],["2016-01-19",10.31,10.49,8.65,9.14,2433100.0],["2016-01-20",8.81,10.07,8.27,9.75,3610300.0],["2016-01-21",9.6,10.25,9.39,9.8,1715000.0],["2016-01-22",10.16,10.47,10.05,10.38,1509500.0],["2016-01-25",10.26,10.55,9.83,9.83,1957100.0],["2016-01-26",9.81,9.92,9.01,9.59,1371000.0],["2016-01-27",9.54,9.74,8.76,8.88,2093100.0],["2016-01-28",9.04,9.08,8.3,8.56,1675200.0],["2016-01-29",8.48,8.82,8.16,8.8,2249100.0],["2016-02-01",8.94,9.06,8.32,8.71,1936700.0],["2016-02-02",8.6,8.6,7.95,8.11,2209200.0],["2016-02-03",8.07,8.15,7.49,8.11,2210500.0],["2016-02-04",7.97,8.89,7.85,8.27,1677200.0],["2016-02-05",8.21,8.44,7.75,7.9,2040400.0],["2016-02-08",7.77,7.8,7.1,7.32,1920000.0],["2016-02-09",7.11,7.53,7.0,7.28,1366200.0],["2016-02-10",7.35,7.88,7.12,7.17,1477300.0],["2016-02-11",7.0,7.62,6.96,7.43,2101900.0],["2016-02-12",7.62,7.62,7.11,7.54,2369600.0],["2016-02-16",7.76,7.97,7.63,7.86,1751600.0],["2016-02-17",7.93,8.64,7.93,8.59,2510900.0],["2016-02-18",8.64,8.64,8.05,8.06,1628700.0],["2016-02-19",8.0,8.32,7.77,8.3,1176800.0],["2016-02-22",8.44,8.5,7.96,8.19,1328900.0],["2016-02-23",8.09,8.29,7.76,7.76,1253600.0],["2016-02-24",7.63,7.93,7.18,7.91,1320100.0],["2016-02-25",7.99,8.19,7.66,7.81,1324200.0],["2016-02-26",7.91,8.27,7.83,8.25,1667400.0],["2016-02-29",8.23,8.44,8.06,8.13,1960000.0],["2016-03-01",8.72,9.64,8.49,8.74,5332400.0],["2016-03-02",8.73,9.72,8.7,9.44,3942800.0],["2016-03-03",9.47,9.69,9.29,9.47,1919000.0],["2016-03-04",9.45,9.94,9.26,9.59,1851600.0],["2016-03-07",9.46,9.81,9.25,9.57,2503700.0],["2016-03-08",9.45,9.47,8.81,8.83,1844100.0],["2016-03-09",8.87,9.04,8.26,8.96,2806400.0],["2016-03-10",9.01,9.23,8.24,8.53,2206800.0],["2016-03-11",8.6,9.05,8.46,9.03,2305100.0],["2016-03-14",9.02,9.46,8.94,9.32,1532900.0],["2016-03-15",9.18,9.24,8.36,8.42,1731700.0],["2016-03-16",8.33,8.55,7.83,8.06,2036500.0],["2016-03-17",8.0,8.22,7.52,8.1,2244400.0],["2016-03-18",8.16,8.54,7.9,8.39,2818100.0],["2016-03-21",8.37,9.29,8.3,9.08,2406000.0],["2016-03-22",9.02,9.43,9.0,9.31,1711700.0],["2016-03-23",9.29,9.53,8.84,8.93,2031500.0],["2016-03-24",8.84,9.18,8.53,8.87,1149400.0],["2016-03-28",8.97,9.13,8.56,8.66,1246500.0],["2016-03-29",8.61,8.95,8.25,8.93,2064100.0],["2016-03-30",9.06,9.7,9.06,9.26,2455500.0],["2016-03-31",9.32,9.84,9.27,9.47,2030200.0],["2016-04-01",9.33,9.91,9.23,9.75,1445000.0],["2016-04-04",9.79,10.67,9.79,10.13,2321000.0],["2016-04-05",10.03,10.39,9.87,10.03,1412900.0],["2016-04-06",10.07,11.04,10.07,11.04,2253000.0],["2016-04-07",10.99,11.45,10.61,11.03,2723800.0],["2016-04-08",11.3,11.39,10.74,11.0,1728000.0],["2016-04-11",11.08,11.29,10.78,10.84,1360100.0],["2016-04-12",10.85,11.1,10.63,11.02,1174300.0],["2016-04-13",11.13,11.77,11.06,11.76,1454100.0],["2016-04-14",11.99,12.33,11.67,11.82,1410300.0],["2016-04-15",11.75,12.05,11.47,11.97,1463500.0],["2016-04-18",11.87,12.17,11.72,12.0,1395700.0],["2016-04-19",12.09,12.21,11.31,11.72,1990700.0],["2016-04-20",11.83,12.12,11.61,11.9,1422800.0],["2016-04-21",11.83,12.32,11.75,12.05,1329500.0],["2016-04-22",12.04,12.17,11.68,11.99,1080400.0],["2016-04-25",12.0,12.31,11.88,11.92,1009000.0],["2016-04-26",11.91,11.93,10.85,11.22,1750400.0],["2016-04-27",11.06,11.1,10.59,10.95,1593500.0],["2016-04-28",10.91,11.32,10.68,10.84,1277900.0],["2016-04-29",10.79,10.98,10.47,10.55,1238600.0],["2016-05-02",10.63,10.85,10.26,10.85,1294300.0],["2016-05-03",10.67,10.72,10.18,10.22,1246100.0],["2016-05-04",10.11,10.12,9.82,9.9,1558700.0],["2016-05-05",9.99,10.1,9.44,9.63,1000900.0],["2016-05-06",9.5,9.9,9.25,9.5,1337200.0],["2016-05-09",9.51,9.9,9.49,9.72,1496900.0],["2016-05-10",10.34,10.54,9.37,9.85,2597800.0],["2016-05-11",9.81,9.81,8.62,8.63,2720800.0],["2016-05-12",8.74,8.82,8.22,8.57,1861400.0],["2016-05-13",8.51,8.91,8.45,8.74,1254600.0],["2016-05-16",8.83,9.23,8.72,9.08,1545200.0],["2016-05-17",9.0,9.29,8.79,8.83,1329100.0],["2016-05-18",8.8,9.26,8.79,9.07,1092100.0],["2016-05-19",9.0,9.3,8.77,8.91,960300.0],["2016-05-20",8.96,9.22,8.92,9.15,1254600.0],["2016-05-23",9.15,9.49,9.08,9.32,1020300.0],["2016-05-24",9.42,9.73,9.39,9.7,1481000.0],["2016-05-25",9.83,10.1,9.68,10.07,1217800.0],["2016-05-26",10.05,10.1,9.77,9.89,1082500.0],["2016-05-27",9.9,10.05,9.79,10.0,638800.0],["2016-05-31",9.96,10.38,9.89,10.06,2008600.0],["2016-06-01",9.98,10.14,9.76,9.96,2173200.0],["2016-06-02",9.96,10.39,9.96,10.39,1941200.0],["2016-06-03",10.35,10.35,9.59,9.63,2235200.0],["2016-06-06",9.62,9.62,8.6,9.5,2551100.0],["2016-06-07",9.4,9.41,8.88,9.17,1538900.0],["2016-06-08",9.2,9.27,8.91,9.21,1291400.0],["2016-06-09",9.08,9.23,8.91,8.97,1660600.0],["2016-06-10",8.79,8.97,8.6,8.75,1586900.0],["2016-06-13",8.65,8.92,8.62,8.67,1494400.0],["2016-06-14",8.66,8.89,8.61,8.88,1446700.0],["2016-06-15",8.98,9.28,8.82,9.05,1172300.0],["2016-06-16",8.99,9.08,8.69,9.07,1270900.0],["2016-06-17",9.09,9.09,8.47,8.52,2058400.0],["2016-06-20",8.67,8.86,8.51,8.7,1355800.0],["2016-06-21",8.71,8.71,8.42,8.6,1253800.0],["2016-06-22",8.6,9.05,8.42,8.63,1133000.0],["2016-06-23",8.74,9.21,8.67,9.19,1431800.0],["2016-06-24",8.71,9.1,8.44,8.44,2171400.0],["2016-06-27",8.36,8.48,7.7,7.78,2584100.0],["2016-06-28",7.94,8.18,7.91,8.17,1475800.0],["2016-06-29",8.33,8.47,8.09,8.43,1186900.0],["2016-06-30",8.43,8.76,8.3,8.63,1279200.0],["2016-07-01",8.62,9.14,8.59,9.13,1216200.0],["2016-07-05",8.97,9.0,8.43,8.56,1196500.0],["2016-07-06",8.5,8.89,8.44,8.88,1233700.0],["2016-07-07",8.93,9.17,8.88,9.11,982100.0],["2016-07-08",9.09,9.28,8.85,9.11,1381300.0],["2016-07-11",9.27,9.33,8.96,9.08,1870300.0],["2016-07-12",9.22,9.33,9.02,9.11,1364400.0],["2016-07-13",9.21,9.23,8.49,8.55,1579600.0],["2016-07-14",8.69,8.8,8.53,8.64,1014200.0],["2016-07-15",8.67,8.91,8.65,8.87,1043100.0],["2016-07-18",8.89,9.08,8.78,8.99,799600.0],["2016-07-19",8.98,9.05,8.64,8.71,1031500.0],["2016-07-20",8.79,9.31,8.65,9.29,1445100.0],["2016-07-21",9.29,9.57,9.17,9.35,1795600.0],["2016-07-22",9.35,9.4,9.15,9.24,1109000.0],["2016-07-25",9.3,9.38,9.11,9.29,708500.0],["2016-07-26",9.26,9.57,9.2,9.52,1143800.0],["2016-07-27",9.62,9.98,9.6,9.93,1261700.0],["2016-07-28",9.91,9.97,9.65,9.77,845300.0],["2016-07-29",9.7,9.97,9.5,9.94,1074200.0],["2016-08-01",9.97,10.43,9.92,10.3,1459000.0],["2016-08-02",10.3,10.46,9.75,10.03,1285300.0],["2016-08-03",9.98,10.4,9.87,10.39,1032000.0],["2016-08-04",10.42,10.59,10.16,10.19,1054500.0],["2016-08-05",10.22,10.54,10.19,10.49,711900.0],["2016-08-08",10.52,10.57,10.06,10.09,908400.0],["2016-08-09",10.09,10.48,9.91,10.4,1245800.0],["2016-08-10",10.7,10.75,10.03,10.05,1550700.0],["2016-08-11",10.05,10.18,9.71,10.16,1267800.0],["2016-08-12",10.15,10.3,10.01,10.25,663800.0],["2016-08-15",10.29,10.43,10.18,10.41,833000.0],["2016-08-16",10.32,10.39,9.95,9.96,1077600.0],["2016-08-17",9.96,10.18,9.76,9.85,648800.0],["2016-08-18",9.84,10.08,9.64,10.0,729100.0],["2016-08-19",9.96,10.06,9.9,9.98,702900.0],["2016-08-22",10.07,10.3,9.97,10.3,843200.0],["2016-08-23",10.36,10.38,10.0,10.1,1113500.0],["2016-08-24",10.11,10.3,9.35,9.42,1604200.0],["2016-08-25",9.36,9.8,9.24,9.55,1749900.0],["2016-08-26",9.57,9.9,9.51,9.82,1340300.0],["2016-08-29",9.86,9.9,9.53,9.8,937800.0],["2016-08-30",9.78,9.99,9.72,9.88,837600.0],["2016-08-31",9.85,9.95,9.7,9.8,915400.0],["2016-09-01",9.85,10.02,9.77,9.97,928400.0],["2016-09-02",9.96,10.02,9.76,9.85,825300.0],["2016-09-06",9.94,10.46,9.85,10.3,1524300.0],["2016-09-07",10.32,10.58,10.32,10.58,1018700.0],["2016-09-08",10.53,10.77,10.35,10.72,1240000.0],["2016-09-09",10.48,10.65,10.04,10.06,1498400.0],["2016-09-12",9.93,10.99,9.79,10.98,1807500.0],["2016-09-13",10.85,11.0,10.42,10.76,1259100.0],["2016-09-14",10.85,11.13,10.7,11.05,1401500.0],["2016-09-15",11.08,11.17,10.93,11.1,1269300.0],["2016-09-16",11.24,12.06,11.13,11.98,4049500.0],["2016-09-19",12.07,12.28,11.84,12.08,1647900.0],["2016-09-20",12.22,12.75,12.13,12.5,2127200.0],["2016-09-21",12.54,12.55,11.9,12.43,1601800.0],["2016-09-22",12.54,12.62,12.26,12.4,1376000.0],["2016-09-23",12.38,12.47,12.07,12.09,1568200.0],["2016-09-26",11.96,12.15,11.86,11.98,883000.0],["2016-09-27",12.0,12.52,11.8,12.51,1227800.0],["2016-09-28",12.55,12.61,12.13,12.41,1220500.0],["2016-09-29",12.39,12.39,11.88,11.9,1242500.0],["2016-09-30",12.0,12.22,11.68,12.08,1977200.0],["2016-10-03",12.02,12.25,11.82,12.24,1283400.0],["2016-10-04",12.27,12.29,11.83,11.86,1105800.0],["2016-10-05",11.92,12.35,11.89,12.31,1342200.0],["2016-10-06",12.12,12.39,12.1,12.12,1787300.0],["2016-10-07",12.18,12.37,11.81,11.92,1035400.0],["2016-10-10",12.06,12.27,12.04,12.17,767600.0],["2016-10-11",12.02,12.11,11.41,11.58,1459900.0],["2016-10-12",11.59,11.79,10.87,10.88,1380000.0],["2016-10-13",10.71,10.97,10.42,10.51,1805300.0],["2016-10-14",10.66,10.72,9.96,10.06,2223300.0],["2016-10-17",10.03,10.1,9.67,9.71,1890100.0],["2016-10-18",9.91,10.01,9.68,9.7,1043000.0],["2016-10-19",9.7,9.75,9.29,9.31,1280600.0],["2016-10-20",9.31,9.66,9.18,9.6,1736100.0],["2016-10-21",9.61,9.88,9.37,9.4,1875600.0],["2016-10-24",9.49,9.58,9.18,9.19,1297900.0],["2016-10-25",9.19,9.21,9.0,9.06,1137000.0],["2016-10-26",9.06,9.26,8.83,9.02,1356900.0],["2016-10-27",9.16,9.19,8.88,8.9,1565900.0],["2016-10-28",8.85,8.99,8.48,8.76,1918700.0],["2016-10-31",8.79,8.79,8.59,8.63,1404600.0],["2016-11-01",8.67,8.76,8.2,8.46,1470800.0],["2016-11-02",8.45,8.54,8.19,8.32,1628100.0],["2016-11-03",8.51,8.69,8.24,8.46,2775800.0],["2016-11-04",8.47,8.7,8.18,8.46,1734500.0],["2016-11-07",8.59,9.15,8.5,8.87,2139400.0],["2016-11-08",9.15,10.01,8.63,9.66,2735000.0],["2016-11-09",10.07,11.48,9.82,11.42,3835700.0],["2016-11-10",11.89,12.8,11.81,12.15,4160100.0],["2016-11-11",12.06,12.65,11.88,12.58,2703800.0],["2016-11-14",12.7,13.87,12.49,13.83,2819800.0],["2016-11-15",13.7,14.38,13.32,14.23,3476500.0],["2016-11-16",14.19,14.19,12.87,12.99,2126600.0],["2016-11-17",13.0,13.22,12.44,12.98,2255800.0],["2016-11-18",13.06,13.22,12.59,12.83,1636900.0],["2016-11-21",12.04,12.71,11.85,12.64,1512500.0],["2016-11-22",12.72,12.91,12.44,12.66,1445900.0],["2016-11-23",12.22,12.74,12.0,12.65,1478300.0],["2016-11-25",12.71,13.11,12.45,12.99,800300.0],["2016-11-28",12.91,12.91,11.85,11.86,1620300.0],["2016-11-29",11.86,12.22,11.69,12.07,1669200.0],["2016-11-30",12.14,12.25,11.69,11.81,825700.0],["2016-12-01",11.95,11.96,11.18,11.23,1618100.0],["2016-12-02",11.21,11.56,11.08,11.37,886100.0],["2016-12-05",11.57,11.9,11.27,11.82,1041300.0],["2016-12-06",11.7,11.99,11.36,11.88,1331500.0],["2016-12-07",11.49,11.57,10.99,11.31,1722700.0],["2016-12-08",11.28,11.66,11.05,11.63,1248200.0],["2016-12-09",12.09,12.09,11.51,11.53,1043300.0],["2016-12-12",11.34,11.68,11.19,11.26,913700.0],["2016-12-13",11.34,11.54,10.96,11.01,992500.0],["2016-12-14",10.98,11.19,10.79,10.98,919000.0],["2016-12-15",11.03,11.51,10.9,11.25,1312300.0],["2016-12-16",11.27,11.67,11.25,11.66,2426800.0],["2016-12-19",11.63,12.0,11.29,11.34,1076500.0],["2016-12-20",11.52,11.73,11.23,11.31,1055100.0],["2016-12-21",11.28,11.35,10.78,10.78,851100.0],["2016-12-22",10.85,10.85,10.15,10.22,1101200.0],["2016-12-23",10.2,10.6,10.14,10.56,1087100.0],["2016-12-27",10.63,10.77,10.3,10.31,891600.0],["2016-12-28",10.41,10.42,9.89,9.91,1435500.0],["2016-12-29",9.92,9.99,9.69,9.94,1476600.0],["2016-12-30",9.95,10.14,9.81,9.88,878200.0],["2017-01-03",10.09,10.23,9.68,9.99,1082500.0],["2017-01-04",10.02,10.79,9.98,10.69,1664500.0],["2017-01-05",11.79,12.79,11.39,12.61,17061900.0],["2017-01-06",12.35,13.77,12.3,13.38,9170400.0],["2017-01-09",13.38,14.36,13.24,14.24,4172100.0],["2017-01-10",13.93,14.03,12.66,12.89,4811400.0],["2017-01-11",12.83,13.16,11.9,11.91,2929400.0],["2017-01-12",11.71,12.25,11.34,11.86,1947100.0],["2017-01-13",11.81,12.11,11.28,11.39,2193100.0],["2017-01-17",11.22,11.3,10.78,10.89,1842600.0],["2017-01-18",10.93,11.29,10.74,11.27,1538500.0],["2017-01-19",11.26,11.3,10.81,11.08,1065300.0],["2017-01-20",11.1,11.54,10.97,11.5,2028700.0],["2017-01-23",11.5,12.05,11.38,11.59,2243800.0],["2017-01-24",11.64,11.82,11.14,11.68,1868300.0],["2017-01-25",11.82,11.89,11.48,11.78,1154700.0],["2017-01-26",11.81,11.95,11.5,11.62,1167800.0],["2017-01-27",11.58,11.72,11.42,11.51,726700.0],["2017-01-30",11.45,11.45,10.79,11.23,2002200.0],["2017-01-31",11.13,11.58,10.89,11.55,1800300.0],["2017-02-01",11.64,12.01,11.45,11.99,2133600.0],["2017-02-02",12.0,12.16,11.81,11.98,1774900.0],["2017-02-03",12.15,12.27,11.93,12.26,1153400.0],["2017-02-06",12.21,12.48,12.02,12.29,1014800.0],["2017-02-07",12.31,12.5,12.1,12.23,985200.0],["2017-02-08",12.15,12.39,12.01,12.1,1201100.0],["2017-02-09",12.08,12.83,12.08,12.77,1759100.0],["2017-02-10",12.82,12.85,12.45,12.47,712800.0],["2017-02-13",12.59,12.67,12.19,12.31,754000.0],["2017-02-14",12.27,12.61,12.05,12.6,1017100.0],["2017-02-15",12.6,12.69,12.44,12.66,897000.0],["2017-02-16",12.69,12.75,12.03,12.56,1205100.0],["2017-02-17",12.49,12.78,12.18,12.61,1008600.0],["2017-02-21",12.71,12.79,12.45,12.51,841700.0],["2017-02-22",12.46,12.46,12.07,12.07,993200.0],["2017-02-23",12.12,12.3,11.71,12.04,1106700.0],["2017-02-24",11.84,12.27,11.82,12.27,1253600.0],["2017-02-27",12.27,12.91,12.02,12.87,1538700.0],["2017-02-28",12.78,13.66,12.51,12.82,2950500.0],["2017-03-01",13.28,13.28,12.09,12.9,2247600.0],["2017-03-02",12.88,13.96,12.61,13.36,2394500.0],["2017-03-03",13.37,13.9,13.3,13.59,1377600.0],["2017-03-06",13.52,13.59,13.1,13.46,1088200.0],["2017-03-07",13.18,13.43,12.79,12.84,2228500.0],["2017-03-08",12.92,13.4,12.84,13.21,1006200.0],["2017-03-09",13.25,13.67,13.19,13.65,1265300.0],["2017-03-10",13.72,13.81,13.39,13.77,846800.0],["2017-03-13",13.79,13.85,13.41,13.51,1078600.0],["2017-03-14",13.42,13.48,13.09,13.31,1121200.0],["2017-03-15",13.36,13.98,13.3,13.86,1134000.0],["2017-03-16",13.84,14.75,13.68,14.68,3042800.0],["2017-03-17",14.42,15.2,14.4,14.54,2919700.0],["2017-03-20",14.52,14.58,14.25,14.41,822800.0],["2017-03-21",14.47,14.48,13.26,13.29,1613400.0],["2017-03-22",13.6,13.62,13.1,13.49,1047400.0],["2017-03-23",13.23,13.78,13.23,13.46,766200.0],["2017-03-24",13.52,13.66,13.3,13.53,662000.0],["2017-03-27",13.29,14.37,13.06,14.27,1239300.0],["2017-03-28",14.25,14.46,13.96,14.21,717500.0],["2017-03-29",14.25,14.72,14.05,14.29,798400.0],["2017-03-30",12.9,13.29,12.44,13.03,5938900.0],["2017-03-31",12.9,13.08,12.77,12.96,1230800.0],["2017-04-03",12.96,13.14,12.91,12.99,1492300.0],["2017-04-04",12.96,13.11,12.8,13.08,831800.0],["2017-04-05",13.11,13.21,12.8,12.9,1630300.0],["2017-04-06",13.0,13.09,12.35,12.53,1394300.0],["2017-04-07",12.49,12.66,12.37,12.64,758000.0],["2017-04-10",12.67,13.05,12.63,12.67,536200.0],["2017-04-11",12.64,12.72,12.32,12.6,711000.0],["2017-04-12",12.66,12.66,12.41,12.49,469000.0],["2017-04-13",12.45,12.91,12.41,12.81,643400.0],["2017-04-17",12.75,13.16,12.71,12.9,619500.0],["2017-04-18",12.89,12.95,12.56,12.73,809100.0],["2017-04-19",12.83,13.17,12.7,12.82,642500.0],["2017-04-20",12.89,13.29,12.89,13.24,810800.0],["2017-04-21",13.26,13.42,13.13,13.29,776700.0],["2017-04-24",13.44,13.53,13.3,13.39,690700.0],["2017-04-25",13.55,14.09,13.51,13.96,791800.0],["2017-04-26",13.99,14.09,13.86,13.88,973600.0],["2017-04-27",13.9,14.01,13.73,13.99,592700.0],["2017-04-28",14.03,14.04,13.69,13.94,624900.0],["2017-05-01",13.97,14.14,13.86,14.14,532300.0],["2017-05-02",14.17,14.31,13.86,14.22,680800.0],["2017-05-03",14.13,14.29,14.04,14.22,431000.0],["2017-05-04",14.28,14.36,14.04,14.15,546400.0],["2017-05-05",14.18,14.21,13.91,13.99,522600.0],["2017-05-08",13.99,14.05,13.59,13.85,729400.0],["2017-05-09",13.89,14.22,13.76,13.84,1210400.0],["2017-05-10",13.34,13.77,12.64,13.63,1568900.0],["2017-05-11",13.59,14.09,13.47,13.9,801000.0],["2017-05-12",13.88,14.47,13.76,14.28,1213800.0],["2017-05-15",14.31,14.7,14.21,14.29,1045100.0],["2017-05-16",14.3,14.6,14.14,14.58,816000.0],["2017-05-17",14.34,14.34,13.66,13.76,1041500.0],["2017-05-18",13.88,14.28,13.76,14.16,915600.0],["2017-05-19",13.07,13.45,12.8,12.91,7665100.0],["2017-05-22",12.91,13.0,12.51,12.79,1900500.0],["2017-05-23",12.82,13.01,12.59,12.75,1384000.0],["2017-05-24",12.78,12.89,12.47,12.84,773100.0],["2017-05-25",12.9,12.9,12.52,12.6,874300.0],["2017-05-26",12.52,12.64,12.36,12.41,671000.0],["2017-05-30",12.35,12.46,12.08,12.16,1021800.0],["2017-05-31",12.22,12.27,11.51,11.8,1724300.0],["2017-06-01",11.87,12.36,11.84,12.24,1182300.0],["2017-06-02",12.28,12.71,12.05,12.68,1982400.0],["2017-06-05",12.84,12.84,12.3,12.67,1474800.0],["2017-06-06",12.61,12.93,12.6,12.78,745300.0],["2017-06-07",12.85,12.9,12.58,12.71,618900.0],["2017-06-08",12.73,12.94,12.53,12.84,715500.0],["2017-06-09",12.84,13.23,12.78,12.9,715600.0],["2017-06-12",12.87,13.12,12.49,12.85,1026000.0],["2017-06-13",12.91,13.24,12.87,13.2,765500.0],["2017-06-14",13.22,13.4,13.1,13.21,710400.0],["2017-06-15",13.06,13.07,12.68,13.05,1042200.0],["2017-06-16",12.94,13.5,12.87,13.44,2706400.0],["2017-06-19",13.4,14.2,13.35,14.17,1596900.0],["2017-06-20",14.25,14.92,14.15,14.32,2022800.0],["2017-06-21",14.49,14.86,14.34,14.59,2274300.0],["2017-06-22",14.66,15.0,14.42,14.83,3166800.0],["2017-06-23",14.87,14.96,14.38,14.89,1680600.0],["2017-06-26",15.0,15.05,14.5,14.59,1193700.0],["2017-06-27",14.56,14.65,13.98,13.99,945200.0],["2017-06-28",14.12,14.29,13.53,13.55,2611400.0],["2017-06-29",13.58,13.64,12.81,12.98,2876200.0],["2017-06-30",13.0,13.23,12.81,12.82,1002200.0],["2017-07-03",12.86,13.11,12.8,12.94,496400.0],["2017-07-05",12.89,13.29,12.88,13.17,651200.0],["2017-07-06",13.07,13.11,12.65,12.86,913800.0],["2017-07-07",12.94,13.12,12.89,13.03,493700.0],["2017-07-10",13.03,13.12,12.72,12.92,621700.0],["2017-07-11",12.94,13.09,12.86,13.0,565700.0],["2017-07-12",13.11,13.13,12.66,13.02,514200.0],["2017-07-13",13.05,13.31,12.8,13.21,1162700.0],["2017-07-14",13.24,13.47,13.18,13.21,553300.0],["2017-07-17",13.22,13.57,13.21,13.26,517600.0],["2017-07-18",13.18,13.23,12.92,12.97,592600.0],["2017-07-19",13.08,13.2,12.95,13.1,678000.0],["2017-07-20",13.13,13.51,13.03,13.26,763200.0],["2017-07-21",13.36,13.62,13.26,13.53,701000.0],["2017-07-24",13.52,13.67,13.49,13.63,511800.0],["2017-07-25",13.7,13.71,13.42,13.46,544600.0],["2017-07-26",13.58,13.79,13.4,13.53,504200.0],["2017-07-27",13.59,13.59,12.92,12.95,734100.0],["2017-07-28",12.9,13.07,12.84,12.91,488400.0],["2017-07-31",12.91,12.96,12.67,12.68,416800.0],["2017-08-01",12.74,12.8,12.37,12.49,1006400.0],["2017-08-02",12.51,12.65,12.15,12.53,711500.0],["2017-08-03",12.54,12.98,12.52,12.82,761900.0],["2017-08-04",12.85,13.17,12.68,13.06,714100.0],["2017-08-07",13.05,13.25,12.94,13.18,606100.0],["2017-08-08",13.24,13.51,12.98,13.04,1222800.0],["2017-08-09",13.3,13.43,12.48,12.65,1539300.0],["2017-08-10",12.55,12.55,12.08,12.13,1120500.0],["2017-08-11",12.18,12.29,11.79,11.9,865000.0],["2017-08-14",12.0,12.15,11.9,12.05,592800.0],["2017-08-15",12.08,12.24,11.82,11.9,605600.0],["2017-08-16",11.96,12.07,11.84,11.92,468400.0],["2017-08-17",11.84,12.12,11.73,11.76,651800.0],["2017-08-18",11.65,11.93,11.61,11.88,820300.0],["2017-08-21",11.92,12.0,11.41,11.9,745600.0],["2017-08-22",11.94,12.14,11.75,12.1,496100.0],["2017-08-23",12.02,12.23,11.87,12.16,321400.0],["2017-08-24",12.19,12.65,12.13,12.6,821200.0],["2017-08-25",12.6,12.67,12.2,12.29,562600.0],["2017-08-28",12.44,12.61,12.32,12.6,660500.0],["2017-08-29",12.43,12.85,12.43,12.73,567400.0],["2017-08-30",12.72,12.78,12.48,12.74,737900.0],["2017-08-31",12.77,13.07,12.72,13.01,882000.0],["2017-09-01",13.11,13.11,12.82,12.98,740100.0],["2017-09-05",12.95,13.05,12.52,12.91,562100.0],["2017-09-06",13.0,13.01,12.76,12.97,389000.0],["2017-09-07",12.96,13.22,12.75,13.09,465000.0],["2017-09-08",13.09,13.23,12.92,13.11,457800.0],["2017-09-11",13.19,13.27,12.86,13.1,517200.0],["2017-09-12",13.05,13.17,12.95,13.06,534900.0],["2017-09-13",13.04,13.27,12.98,13.18,795000.0],["2017-09-14",15.58,16.35,15.16,15.98,15822300.0],["2017-09-15",16.03,16.65,15.66,16.25,5824400.0],["2017-09-18",16.39,17.55,16.39,16.72,5840300.0],["2017-09-19",16.75,17.18,16.21,16.42,2354400.0],["2017-09-20",16.52,17.08,16.4,16.68,1501900.0],["2017-09-21",16.6,16.77,16.31,16.6,1180400.0],["2017-09-22",16.59,16.91,16.36,16.78,1178100.0],["2017-09-25",16.67,17.04,16.46,16.84,1697000.0],["2017-09-26",16.9,16.9,16.27,16.57,1163900.0],["2017-09-27",16.75,17.38,16.72,17.23,2163400.0],["2017-09-28",17.25,17.56,17.07,17.4,1120800.0],["2017-09-29",17.48,17.62,17.31,17.37,908400.0],["2017-10-02",17.38,17.74,17.16,17.74,1330700.0],["2017-10-03",17.74,17.75,17.26,17.49,1041800.0],["2017-10-04",17.57,17.6,17.27,17.46,811700.0],["2017-10-05",17.47,17.69,17.31,17.39,769200.0],["2017-10-06",17.31,17.47,17.12,17.16,697800.0],["2017-10-09",17.27,17.31,16.68,16.75,1049600.0],["2017-10-10",16.63,17.16,16.62,16.91,976500.0],["2017-10-11",16.81,17.19,16.81,17.09,1008400.0],["2017-10-12",17.12,17.92,17.08,17.78,1841900.0],["2017-10-13",17.89,17.89,17.3,17.47,1059200.0],["2017-10-16",17.52,18.43,17.52,17.86,1575600.0],["2017-10-17",17.89,18.0,17.57,17.74,758400.0],["2017-10-18",17.87,18.07,17.67,17.72,844500.0],["2017-10-19",17.69,17.87,17.26,17.77,897900.0],["2017-10-20",17.88,17.99,17.67,17.82,887300.0],["2017-10-23",17.82,17.96,17.49,17.55,867400.0],["2017-10-24",17.72,17.72,17.3,17.48,902500.0],["2017-10-25",17.47,17.55,16.76,16.82,1091600.0],["2017-10-26",16.72,17.1,16.58,17.01,1316300.0],["2017-10-27",17.01,17.53,16.9,17.19,1304000.0],["2017-10-30",17.32,17.79,17.29,17.59,860900.0],["2017-10-31",17.8,17.98,17.59,17.73,758000.0],["2017-11-01",17.9,17.99,16.81,16.93,1523600.0],["2017-11-02",16.96,17.17,16.65,16.79,602900.0],["2017-11-03",16.89,17.16,16.65,16.75,887900.0],["2017-11-06",16.87,17.17,16.65,17.01,1363900.0],["2017-11-07",17.15,17.15,16.79,16.84,1014100.0],["2017-11-08",17.57,19.23,17.26,19.09,3913100.0],["2017-11-09",19.2,19.37,17.98,18.61,2228000.0],["2017-11-10",18.5,19.1,18.15,18.18,1385100.0],["2017-11-13",18.2,18.48,18.05,18.39,1030400.0],["2017-11-14",18.39,18.65,17.97,18.56,1115800.0],["2017-11-15",18.43,18.45,18.13,18.25,975100.0],["2017-11-16",18.37,18.85,18.34,18.49,828700.0],["2017-11-17",18.41,18.62,18.17,18.28,704500.0],["2017-11-20",18.57,19.19,18.41,18.7,1358300.0],["2017-11-21",18.87,19.31,18.69,19.2,1803200.0],["2017-11-22",18.88,18.92,18.02,18.24,1542400.0],["2017-11-24",18.29,18.95,18.29,18.86,895000.0],["2017-11-27",18.91,18.99,18.72,18.74,813500.0],["2017-11-28",18.52,19.2,18.51,18.8,1776800.0],["2017-11-29",18.9,18.93,18.33,18.58,1736600.0],["2017-11-30",18.6,18.9,18.44,18.67,1410500.0],["2017-12-01",18.59,18.67,17.81,18.45,995500.0],["2017-12-04",18.65,18.9,18.02,18.05,1007100.0],["2017-12-05",18.0,18.62,17.99,18.16,1125700.0],["2017-12-06",18.08,18.32,17.87,18.14,663700.0],["2017-12-07",18.5,19.58,18.11,18.97,2879800.0],["2017-12-08",19.2,19.86,19.01,19.61,2123500.0],["2017-12-11",19.7,19.95,19.35,19.49,1423800.0],["2017-12-12",19.5,19.69,19.1,19.57,1069900.0],["2017-12-13",19.53,20.91,19.52,20.8,1765000.0],["2017-12-14",20.85,21.1,20.08,20.54,1495200.0],["2017-12-15",20.53,20.86,19.43,19.69,2891400.0],["2017-12-18",19.79,20.01,19.58,19.68,730200.0],["2017-12-19",19.71,19.88,19.5,19.66,644000.0],["2017-12-20",19.71,20.0,19.53,19.81,860000.0],["2017-12-21",19.95,20.27,19.85,20.07,1369800.0],["2017-12-22",20.11,20.43,19.85,20.08,621000.0],["2017-12-26",20.08,20.32,19.91,20.26,686100.0],["2017-12-27",20.22,20.81,20.15,20.73,705900.0],["2017-12-28",20.73,20.86,20.56,20.71,610700.0],["2017-12-29",20.84,21.13,20.24,20.26,760500.0],["2018-01-02",20.5,20.75,19.7,20.2,934200.0],["2018-01-03",20.12,20.7,19.93,20.51,1226500.0],["2018-01-04",20.53,20.64,20.07,20.1,725000.0],["2018-01-05",20.12,20.27,19.31,19.46,1263600.0],["2018-01-08",19.57,19.7,18.52,18.72,1501700.0],["2018-01-09",18.76,19.04,18.59,18.66,1374500.0],["2018-01-10",19.02,19.82,18.7,19.74,1465100.0],["2018-01-11",19.72,20.15,19.45,20.06,1072200.0],["2018-01-12",20.0,20.44,19.84,20.36,802300.0],["2018-01-16",20.17,20.62,19.71,19.74,1009500.0],["2018-01-17",17.55,18.17,17.11,17.98,6555300.0],["2018-01-18",17.65,18.0,17.55,17.85,1181900.0],["2018-01-19",17.82,18.04,17.66,17.98,1358100.0],["2018-01-22",18.07,18.99,18.02,18.95,1609500.0],["2018-01-23",18.91,19.85,18.87,19.68,1672400.0],["2018-01-24",19.67,19.8,18.25,18.8,1249700.0],["2018-01-25",18.94,19.14,18.61,18.92,1191900.0],["2018-01-26",18.94,19.12,18.64,18.94,792700.0],["2018-01-29",18.94,19.7,18.8,19.35,1022900.0],["2018-01-30",19.13,19.51,18.6,19.22,783100.0],["2018-01-31",19.22,19.49,18.52,18.68,662300.0],["2018-02-01",18.7,19.08,18.41,18.84,813400.0],["2018-02-02",18.6,18.89,18.18,18.37,655100.0],["2018-02-05",18.04,18.54,17.75,17.76,1102100.0],["2018-02-06",17.25,18.36,17.1,18.25,1392500.0],["2018-02-07",18.26,18.6,17.93,18.24,904800.0],["2018-02-08",18.35,18.61,17.04,17.06,1198100.0],["2018-02-09",17.22,17.51,16.06,17.17,1449000.0],["2018-02-12",17.31,18.12,17.22,17.84,882800.0],["2018-02-13",17.68,17.91,17.48,17.84,394600.0],["2018-02-14",17.6,18.49,17.46,18.41,694300.0],["2018-02-15",18.55,18.86,18.25,18.66,516500.0],["2018-02-16",18.71,18.92,18.46,18.54,543600.0],["2018-02-20",18.45,18.95,18.42,18.48,1036600.0],["2018-02-21",19.0,19.99,18.2,19.24,1789600.0],["2018-02-22",19.52,20.03,19.25,19.28,1248400.0],["2018-02-23",19.38,19.98,19.28,19.87,1372100.0],["2018-02-26",19.94,20.22,19.45,20.02,1386600.0],["2018-02-27",19.93,20.26,19.69,19.9,791800.0],["2018-02-28",19.88,20.32,19.66,19.66,1170100.0],["2018-03-01",19.63,19.96,19.38,19.81,897400.0],["2018-03-02",19.53,20.0,19.36,19.9,1040600.0],["2018-03-05",19.87,20.0,19.5,19.8,752400.0],["2018-03-06",19.85,20.16,19.65,20.11,1130900.0],["2018-03-07",19.85,20.23,19.8,20.07,904800.0],["2018-03-08",20.18,20.73,20.06,20.53,825500.0],["2018-03-09",20.66,20.9,20.59,20.62,706500.0],["2018-03-12",20.7,21.02,20.58,20.88,1103500.0],["2018-03-13",21.07,21.36,20.74,20.94,1711600.0],["2018-03-14",21.08,21.22,20.84,21.05,964600.0],["2018-03-15",21.2,21.31,20.78,20.91,614300.0],["2018-03-16",20.88,20.95,20.49,20.62,1543400.0],["2018-03-19",20.63,21.07,20.58,20.82,1155700.0],["2018-03-20",20.91,21.48,20.85,21.2,938600.0],["2018-03-21",21.08,21.41,20.9,20.94,910500.0],["2018-03-22",20.82,20.91,20.37,20.38,875700.0],["2018-03-23",20.3,20.3,18.51,18.59,1553300.0],["2018-03-26",19.04,19.47,18.63,19.43,1432700.0],["2018-03-27",19.46,19.5,18.76,18.85,958900.0],["2018-03-28",18.86,19.11,18.52,18.94,858300.0],["2018-03-29",19.11,19.98,19.11,19.59,1183900.0],["2018-04-02",19.58,19.58,18.66,18.81,996400.0],["2018-04-03",18.86,19.14,18.58,19.11,863600.0],["2018-04-04",18.72,19.88,18.58,19.81,677500.0],["2018-04-05",19.95,20.0,19.43,19.49,845900.0],["2018-04-06",19.24,19.4,18.76,18.94,581100.0],["2018-04-09",19.05,19.45,19.01,19.1,488800.0],["2018-04-10",19.35,19.72,19.29,19.61,671500.0],["2018-04-11",19.41,19.8,19.31,19.52,629300.0],["2018-04-12",19.66,19.8,19.52,19.6,445500.0],["2018-04-13",19.73,19.73,19.32,19.37,519300.0],["2018-04-16",19.6,19.71,19.26,19.27,627200.0],["2018-04-17",19.45,19.87,19.31,19.82,539200.0],["2018-04-18",19.81,19.87,19.51,19.57,635600.0],["2018-04-19",19.55,19.76,19.05,19.16,648700.0],["2018-04-20",19.01,19.12,18.64,18.86,817000.0],["2018-04-23",19.01,19.19,18.7,18.86,569500.0],["2018-04-24",18.88,18.99,18.43,18.6,810600.0],["2018-04-25",18.49,18.79,18.33,18.66,537900.0],["2018-04-26",18.74,19.17,18.63,19.08,675900.0],["2018-04-27",19.15,19.5,18.94,19.47,842000.0],["2018-04-30",19.43,19.6,18.92,18.93,658700.0],["2018-05-01",18.91,19.61,18.82,19.59,681900.0],["2018-05-02",19.52,19.9,19.27,19.3,670600.0],["2018-05-03",19.21,19.67,19.19,19.4,536400.0],["2018-05-04",19.34,19.47,19.11,19.28,503500.0],["2018-05-07",19.45,19.99,19.4,19.84,787400.0],["2018-05-08",19.82,20.04,19.55,19.96,680800.0],["2018-05-09",19.97,20.54,19.82,20.3,757700.0],["2018-05-10",20.36,20.43,19.95,19.97,705200.0],["2018-05-11",17.5,19.14,17.4,18.83,3505800.0],["2018-05-14",18.78,19.96,18.78,19.87,1300600.0],["2018-05-15",19.77,19.94,19.64,19.69,1090300.0],["2018-05-16",19.66,19.67,18.5,18.62,1264700.0],["2018-05-17",18.55,18.6,18.07,18.29,1247000.0],["2018-05-18",18.38,18.62,18.2,18.6,911800.0],["2018-05-21",18.71,18.79,18.1,18.26,996800.0],["2018-05-22",18.32,18.43,18.17,18.24,911000.0],["2018-05-23",18.18,18.82,18.18,18.76,549400.0],["2018-05-24",18.67,18.85,18.31,18.36,868400.0],["2018-05-25",18.46,18.66,18.23,18.4,452600.0],["2018-05-29",18.26,18.49,17.97,18.13,583500.0],["2018-05-30",18.2,18.68,18.01,18.64,665000.0],["2018-05-31",18.64,18.91,18.24,18.4,680700.0],["2018-06-01",18.48,18.87,18.48,18.59,638700.0],["2018-06-04",18.59,18.71,18.11,18.29,578900.0],["2018-06-05",18.32,18.77,18.32,18.69,594400.0],["2018-06-06",18.77,19.08,18.77,18.89,623700.0],["2018-06-07",18.86,18.89,18.53,18.63,361200.0],["2018-06-08",18.56,19.08,18.56,18.83,691400.0],["2018-06-11",18.8,18.96,18.62,18.93,691200.0],["2018-06-12",18.91,19.16,18.74,19.0,718000.0],["2018-06-13",18.96,19.21,18.89,19.11,520900.0],["2018-06-14",19.2,19.21,18.89,19.0,573700.0],["2018-06-15",18.9,19.24,18.9,19.02,2337300.0],["2018-06-18",19.0,19.18,18.72,18.91,521000.0],["2018-06-19",18.8,19.21,18.71,19.17,550200.0],["2018-06-20",19.24,19.5,19.14,19.47,496900.0],["2018-06-21",19.5,19.56,18.57,18.59,621200.0],["2018-06-22",18.67,19.01,17.93,18.09,1817700.0],["2018-06-25",18.01,18.25,17.38,17.61,776700.0],["2018-06-26",17.61,18.15,17.51,17.99,677300.0],["2018-06-27",17.96,18.13,16.97,16.99,959300.0],["2018-06-28",17.0,17.18,16.74,17.03,740600.0],["2018-06-29",17.17,17.34,16.74,16.87,1128100.0],["2018-07-02",16.7,16.98,16.47,16.78,668000.0],["2018-07-03",16.7,17.18,16.64,17.09,596300.0],["2018-07-05",17.18,17.33,16.88,17.12,353200.0],["2018-07-06",17.21,17.46,16.97,17.25,398800.0],["2018-07-09",17.29,17.36,16.95,17.21,829600.0],["2018-07-10",17.31,17.43,17.08,17.2,512500.0],["2018-07-11",17.21,17.54,17.07,17.2,500800.0],["2018-07-12",17.28,17.67,17.1,17.56,747700.0],["2018-07-13",17.56,17.58,17.18,17.27,320900.0],["2018-07-16",17.27,17.46,17.08,17.2,376200.0],["2018-07-17",17.16,17.45,17.09,17.37,605400.0],["2018-07-18",17.39,17.52,17.09,17.51,522800.0],["2018-07-19",17.45,18.02,17.33,18.0,604700.0],["2018-07-20",17.96,18.3,17.78,18.14,883300.0],["2018-07-23",18.05,18.35,17.84,18.28,501600.0],["2018-07-24",18.41,18.5,17.88,17.95,708400.0],["2018-07-25",17.88,18.11,17.16,17.28,1139200.0],["2018-07-26",17.34,17.56,17.12,17.25,697800.0],["2018-07-27",17.26,17.33,16.46,16.94,911000.0],["2018-07-30",16.9,17.43,16.81,17.22,821500.0],["2018-07-31",17.24,18.12,17.24,18.1,654100.0],["2018-08-01",18.06,18.2,17.35,17.57,713700.0],["2018-08-02",17.47,17.79,17.09,17.17,749400.0],["2018-08-03",17.18,17.42,17.02,17.12,673300.0],["2018-08-06",17.08,17.48,16.93,17.44,670200.0],["2018-08-07",17.53,17.72,17.41,17.62,674300.0],["2018-08-08",18.01,18.16,17.44,17.49,1241600.0],["2018-08-09",17.5,17.65,17.34,17.35,1270100.0],["2018-08-10",17.29,17.4,16.91,16.99,1252000.0],["2018-08-13",16.96,17.27,16.81,17.25,832600.0],["2018-08-14",17.27,17.64,17.19,17.44,1100900.0],["2018-08-15",17.28,17.37,17.03,17.18,931700.0],["2018-08-16",17.3,17.47,16.95,17.1,712300.0],["2018-08-17",17.14,17.21,16.92,17.17,483200.0],["2018-08-20",17.25,17.25,16.95,17.05,536100.0],["2018-08-21",17.08,17.27,16.93,17.22,770900.0],["2018-08-22",17.22,17.81,17.19,17.65,2053000.0],["2018-08-23",18.16,18.85,18.13,18.3,1474100.0],["2018-08-24",18.36,18.52,17.84,17.97,1295600.0],["2018-08-27",18.08,18.42,18.03,18.15,894300.0],["2018-08-28",18.17,18.3,17.92,18.06,1870500.0],["2018-08-29",18.06,18.42,18.01,18.33,658300.0],["2018-08-30",18.26,18.4,18.11,18.27,539500.0],["2018-08-31",18.23,18.49,18.18,18.41,569400.0],["2018-09-04",18.37,18.37,17.89,18.16,619900.0],["2018-09-05",18.08,18.37,17.82,18.26,580900.0],["2018-09-06",18.28,18.42,17.87,17.88,697700.0],["2018-09-07",17.81,17.86,17.23,17.3,629200.0],["2018-09-10",17.38,17.65,16.82,17.35,701700.0],["2018-09-11",17.5,17.58,17.25,17.27,564100.0],["2018-09-12",17.32,17.44,16.84,17.27,567300.0],["2018-09-13",17.3,17.42,17.08,17.21,429300.0],["2018-09-14",17.18,17.45,17.0,17.14,700300.0],["2018-09-17",17.15,17.16,16.52,16.68,804200.0],["2018-09-18",16.67,17.35,16.65,17.18,918200.0],["2018-09-19",17.22,17.36,17.01,17.05,528400.0],["2018-09-20",17.08,17.39,17.02,17.26,589300.0],["2018-09-21",17.3,17.65,17.3,17.53,2553400.0],["2018-09-24",17.5,17.95,17.42,17.9,708800.0],["2018-09-25",17.9,18.04,17.71,17.85,954000.0],["2018-09-26",17.94,18.06,17.83,17.92,537200.0],["2018-09-27",17.92,18.34,17.88,17.98,690600.0],["2018-09-28",17.97,18.26,17.93,18.17,712600.0],["2018-10-01",18.19,18.74,17.98,18.55,1116100.0],["2018-10-02",18.49,18.63,18.1,18.26,947500.0],["2018-10-03",18.3,18.76,18.3,18.66,1060100.0],["2018-10-04",18.62,18.63,18.24,18.35,725900.0],["2018-10-05",18.37,18.54,18.03,18.32,858800.0],["2018-10-08",18.25,18.27,17.48,17.54,763300.0],["2018-10-09",17.43,17.82,17.27,17.73,744500.0],["2018-10-10",17.66,17.95,17.07,17.1,959500.0],["2018-10-11",17.03,17.27,16.55,16.81,1455900.0],["2018-10-12",17.1,17.32,16.82,17.1,773600.0],["2018-10-15",17.03,17.44,16.91,17.21,768100.0],["2018-10-16",17.32,18.1,17.15,18.05,844400.0],["2018-10-17",17.97,18.03,17.65,17.93,427000.0],["2018-10-18",17.88,17.92,17.34,17.59,613100.0],["2018-10-19",17.16,17.38,16.31,16.36,1496500.0],["2018-10-22",16.4,16.51,15.37,15.68,1430200.0],["2018-10-23",15.4,15.98,15.04,15.78,934500.0],["2018-10-24",15.81,15.85,14.33,14.33,1281500.0],["2018-10-25",14.53,15.54,14.51,15.2,1341500.0],["2018-10-26",15.02,15.92,14.89,15.73,1002800.0],["2018-10-29",15.94,16.1,14.98,15.2,855400.0],["2018-10-30",15.54,15.94,15.16,15.4,897800.0],["2018-10-31",15.6,15.91,15.45,15.53,1160200.0],["2018-11-01",15.62,16.35,15.59,16.32,1113100.0],["2018-11-02",16.34,16.72,15.85,16.03,825300.0],["2018-11-05",16.08,16.17,15.61,15.8,614600.0],["2018-11-06",15.75,15.95,15.65,15.8,836800.0],["2018-11-07",15.9,16.12,14.4,15.91,1795000.0],["2018-11-08",15.75,16.5,15.74,16.25,913700.0],["2018-11-09",16.14,16.27,15.77,15.89,781500.0],["2018-11-12",15.8,15.91,14.93,15.1,1048200.0],["2018-11-13",15.79,15.79,15.13,15.48,737900.0],["2018-11-14",15.64,15.84,15.17,15.32,681000.0],["2018-11-15",15.24,16.23,15.03,16.2,902900.0],["2018-11-16",16.09,16.33,15.7,16.13,693400.0],["2018-11-19",16.07,16.26,15.53,15.58,678900.0],["2018-11-20",15.34,15.78,14.87,15.62,597200.0],["2018-11-21",15.84,16.37,15.57,16.26,707100.0],["2018-11-23",16.25,16.47,15.97,16.07,315200.0],["2018-11-26",16.31,16.83,16.24,16.71,625900.0],["2018-11-27",15.19,15.66,14.61,15.47,1667000.0],["2018-11-28",15.47,15.94,15.09,15.93,972800.0],["2018-11-29",15.85,16.31,15.77,15.86,607500.0],["2018-11-30",15.81,16.6,15.81,16.51,748600.0],["2018-12-03",16.7,16.85,16.26,16.58,726400.0],["2018-12-04",16.54,16.75,15.33,15.4,868600.0],["2018-12-06",15.15,15.78,14.98,15.54,847600.0],["2018-12-07",15.54,15.84,14.96,15.12,588200.0],["2018-12-10",15.16,15.55,14.76,15.52,840400.0],["2018-12-11",15.74,15.74,15.27,15.46,348300.0],["2018-12-12",15.71,16.0,15.55,15.7,559500.0],["2018-12-13",15.78,15.91,15.2,15.25,453700.0],["2018-12-14",15.13,15.53,15.0,15.17,578900.0],["2018-12-17",15.08,15.55,14.96,15.0,869700.0],["2018-12-18",15.19,15.32,14.29,14.46,1104600.0],["2018-12-19",14.5,14.91,13.93,14.24,889600.0],["2018-12-20",14.26,14.44,13.79,14.13,1017900.0],["2018-12-21",14.13,14.19,13.71,13.89,1819500.0],["2018-12-24",13.72,13.98,13.24,13.33,549500.0],["2018-12-26",13.49,14.4,13.48,14.33,956600.0],["2018-12-27",14.05,14.38,13.72,14.36,715300.0],["2018-12-28",14.34,14.61,14.16,14.28,449400.0],["2018-12-31",14.4,14.71,14.22,14.63,561500.0],["2019-01-02",14.41,14.85,14.27,14.8,599400.0],["2019-01-03",14.75,14.99,13.84,13.94,943500.0],["2019-01-04",14.14,14.87,14.04,14.72,914600.0],["2019-01-07",14.84,15.1,14.57,15.03,673700.0],["2019-01-08",15.17,15.34,14.75,15.33,851000.0],["2019-01-09",15.45,16.13,15.09,15.14,1147400.0],["2019-01-10",15.01,16.0,15.01,15.93,1179000.0],["2019-01-11",15.94,16.35,15.81,16.25,735800.0],["2019-01-14",16.17,16.22,15.6,15.62,620500.0],["2019-01-15",15.73,16.12,15.63,16.0,556600.0],["2019-01-16",16.02,16.45,15.8,15.84,640800.0],["2019-01-17",15.78,16.46,15.78,16.3,598500.0],["2019-01-18",16.33,16.59,16.07,16.43,640600.0],["2019-01-22",16.25,16.26,15.79,15.91,630600.0],["2019-01-23",15.93,16.24,15.59,15.73,539600.0],["2019-01-24",15.78,16.21,15.74,16.13,562700.0],["2019-01-25",16.28,16.66,16.12,16.57,760900.0],["2019-01-28",16.42,16.57,15.64,15.68,676600.0],["2019-01-29",15.69,16.02,15.5,15.96,560600.0],["2019-01-30",16.07,16.26,15.87,16.0,996000.0],["2019-01-31",16.04,16.47,15.94,16.18,986200.0],["2019-02-01",16.26,16.33,15.96,16.12,594800.0],["2019-02-04",16.8,16.92,16.16,16.62,1079500.0],["2019-02-05",16.69,17.13,16.57,16.95,741200.0],["2019-02-06",16.96,17.07,16.63,16.73,496700.0],["2019-02-07",16.63,16.83,16.16,16.25,683300.0],["2019-02-08",16.16,16.4,16.15,16.34,622500.0],["2019-02-11",16.44,16.49,16.19,16.38,453700.0],["2019-02-12",16.48,16.65,16.41,16.65,506100.0],["2019-02-13",16.68,16.82,16.48,16.6,370600.0],["2019-02-14",16.51,16.75,16.43,16.54,317200.0],["2019-02-15",16.65,17.05,16.45,17.04,649400.0],["2019-02-19",17.06,17.2,16.73,16.82,571900.0],["2019-02-20",16.89,16.98,16.65,16.87,471600.0],["2019-02-21",16.79,16.99,16.5,16.61,566000.0],["2019-02-22",16.61,16.99,15.81,16.81,1007400.0],["2019-02-25",16.97,17.56,16.5,17.47,1510300.0],["2019-02-26",17.38,17.62,17.16,17.18,858600.0],["2019-02-27",17.16,17.6,17.09,17.46,724000.0],["2019-02-28",17.46,17.54,16.94,17.25,1205000.0],["2019-03-01",17.39,17.62,17.13,17.58,878600.0],["2019-03-04",17.7,17.76,16.72,17.22,921800.0],["2019-03-05",17.22,17.43,16.98,17.04,673400.0],["2019-03-06",16.95,17.08,16.04,16.06,1142100.0],["2019-03-07",16.1,16.1,15.52,15.63,803700.0],["2019-03-08",15.47,15.81,15.29,15.76,868400.0],["2019-03-11",15.84,16.08,15.65,15.9,777900.0],["2019-03-12",15.99,16.15,15.78,15.92,511700.0],["2019-03-13",15.99,16.19,15.89,16.19,593300.0],["2019-03-14",16.22,16.26,15.79,15.87,543400.0],["2019-03-15",15.97,16.1,15.91,16.08,1828700.0],["2019-03-18",16.05,16.55,15.94,16.52,739400.0],["2019-03-19",16.67,16.76,16.5,16.74,843400.0],["2019-03-20",16.76,16.9,16.49,16.54,848400.0],["2019-03-21",16.38,16.66,16.24,16.5,1117100.0],["2019-03-22",16.4,16.41,15.49,15.49,900500.0],["2019-03-25",15.5,15.74,15.24,15.7,679400.0],["2019-03-26",15.85,15.89,15.49,15.84,695700.0],["2019-03-27",15.81,15.86,15.38,15.55,684800.0],["2019-03-28",15.62,16.04,15.59,15.99,511300.0],["2019-03-29",16.12,16.28,15.97,16.1,531300.0],["2019-04-01",16.25,16.42,16.05,16.18,745200.0],["2019-04-02",16.2,16.82,16.2,16.74,799600.0],["2019-04-03",16.87,17.35,16.82,17.26,1098100.0],["2019-04-04",17.26,17.35,16.87,16.91,884200.0],["2019-04-05",16.99,17.25,16.79,17.2,756400.0],["2019-04-08",17.11,17.35,16.93,17.21,651400.0],["2019-04-09",17.13,17.26,16.81,16.85,574100.0],["2019-04-10",16.92,17.42,16.78,17.16,634700.0],["2019-04-11",17.18,17.21,16.65,16.73,1061100.0],["2019-04-12",16.86,16.95,16.49,16.54,1056900.0],["2019-04-15",16.59,16.7,16.26,16.66,718000.0],["2019-04-16",16.8,16.97,16.57,16.62,528000.0],["2019-04-17",16.69,16.69,15.96,16.36,1751200.0],["2019-04-18",16.33,16.48,15.84,15.97,1062700.0],["2019-04-22",15.92,16.23,15.73,16.09,505400.0],["2019-04-23",16.09,16.67,15.94,16.4,976100.0],["2019-04-24",16.44,16.55,16.09,16.17,444500.0],["2019-04-25",16.1,16.35,15.88,16.21,632400.0],["2019-04-26",16.18,16.36,16.04,16.22,688100.0],["2019-04-29",16.2,16.66,16.14,16.38,776300.0],["2019-04-30",16.37,16.55,15.95,16.13,879600.0],["2019-05-01",16.16,16.44,16.01,16.17,688900.0],["2019-05-02",16.1,16.43,16.09,16.43,532100.0],["2019-05-03",16.5,17.1,16.45,17.08,896400.0],["2019-05-06",16.72,17.4,16.53,17.23,682400.0],["2019-05-07",17.06,17.23,16.88,17.04,711000.0],["2019-05-08",17.09,17.43,16.58,16.7,913400.0],["2019-05-09",16.55,16.72,16.18,16.33,830200.0],["2019-05-10",16.19,16.29,15.86,16.22,790900.0],["2019-05-13",15.79,16.08,15.54,15.54,971900.0],["2019-05-14",15.59,15.92,15.49,15.83,1299900.0],["2019-05-15",15.66,15.99,15.65,15.79,689900.0],["2019-05-16",15.89,16.21,15.84,15.92,467700.0],["2019-05-17",15.73,16.01,15.55,15.61,706100.0],["2019-05-20",15.45,15.59,15.22,15.23,529700.0],["2019-05-21",15.36,15.74,15.26,15.61,702300.0],["2019-05-22",15.51,15.69,15.23,15.42,783100.0],["2019-05-23",15.24,15.49,15.04,15.39,1002300.0],["2019-05-24",15.45,15.68,15.31,15.41,402700.0],["2019-05-28",15.45,15.54,15.03,15.04,903400.0],["2019-05-29",14.94,14.99,14.65,14.89,977200.0],["2019-05-30",14.95,15.26,14.91,15.06,1622500.0],["2019-05-31",14.86,14.99,14.67,14.75,720000.0],["2019-06-03",14.75,15.44,14.74,15.17,1337700.0],["2019-06-04",15.36,15.68,15.12,15.62,595800.0],["2019-06-05",15.7,15.7,15.19,15.39,833000.0],["2019-06-06",15.41,15.55,15.2,15.35,1070500.0],["2019-06-07",15.47,15.57,15.34,15.51,546200.0],["2019-06-10",15.5,15.79,15.47,15.47,447200.0],["2019-06-11",15.63,15.72,15.19,15.42,531400.0],["2019-06-12",15.41,15.51,15.25,15.46,580500.0],["2019-06-13",15.52,15.87,15.48,15.84,652600.0],["2019-06-14",15.83,16.0,15.68,15.73,630300.0],["2019-06-17",15.82,16.27,15.67,16.16,1228700.0],["2019-06-18",16.26,16.64,16.26,16.46,1106000.0],["2019-06-19",16.36,16.74,16.35,16.63,972400.0],["2019-06-20",16.89,16.98,16.45,16.51,621800.0],["2019-06-21",16.42,16.51,16.18,16.43,1053300.0],["2019-06-24",16.43,16.48,16.1,16.11,1066900.0],["2019-06-25",16.21,16.53,16.03,16.28,1048300.0],["2019-06-26",16.32,16.62,16.17,16.32,1593900.0],["2019-06-27",16.43,16.94,16.41,16.85,1022100.0],["2019-06-28",16.86,17.24,16.86,17.18,4161500.0],["2019-07-01",17.52,17.76,17.34,17.57,1261900.0],["2019-07-02",17.58,17.58,17.21,17.38,721400.0],["2019-07-03",17.38,17.79,17.38,17.69,496300.0],["2019-07-05",17.55,17.6,17.26,17.33,658800.0],["2019-07-08",17.32,17.37,16.95,17.07,898200.0],["2019-07-09",17.01,17.38,17.0,17.27,1024400.0],["2019-07-10",17.33,17.48,16.83,17.18,825500.0],["2019-07-11",17.24,17.42,16.69,16.75,785700.0],["2019-07-12",16.75,16.79,16.54,16.58,660300.0],["2019-07-15",16.62,17.04,16.59,16.91,910500.0],["2019-07-16",16.89,17.16,16.86,16.96,637700.0],["2019-07-17",16.94,16.98,16.55,16.76,432200.0],["2019-07-18",16.72,16.87,16.59,16.79,377000.0],["2019-07-19",16.75,16.92,16.26,16.29,543900.0],["2019-07-22",16.36,16.61,16.23,16.46,669300.0],["2019-07-23",16.49,16.65,16.31,16.57,412400.0],["2019-07-24",16.53,16.69,16.23,16.67,270900.0],["2019-07-25",16.59,16.66,16.42,16.53,542500.0],["2019-07-26",16.57,16.8,16.5,16.79,873600.0],["2019-07-29",16.76,16.97,16.59,16.96,597400.0],["2019-07-30",16.86,17.11,16.76,17.04,799200.0],["2019-07-31",17.01,17.26,16.84,16.99,904200.0],["2019-08-01",16.99,17.16,16.78,17.1,1190500.0],["2019-08-02",17.04,17.11,16.71,17.08,787800.0],["2019-08-05",16.7,17.01,16.59,16.9,978900.0],["2019-08-06",16.99,17.2,16.84,17.15,1900300.0],["2019-08-07",16.71,17.11,16.23,16.75,850200.0],["2019-08-08",16.81,16.9,16.02,16.1,1321500.0],["2019-08-09",16.03,16.2,15.65,16.03,775600.0],["2019-08-12",15.99,16.09,15.7,15.83,711100.0],["2019-08-13",15.87,16.48,15.86,16.22,472900.0],["2019-08-14",15.89,16.14,15.65,15.82,841700.0],["2019-08-15",15.87,16.03,15.72,15.85,606900.0],["2019-08-16",15.96,16.38,15.96,16.28,470600.0],["2019-08-19",16.5,16.71,16.36,16.68,609600.0],["2019-08-20",16.67,16.77,16.38,16.47,1173800.0],["2019-08-21",16.57,16.82,16.36,16.77,644500.0],["2019-08-22",16.75,16.75,16.32,16.48,839600.0],["2019-08-23",16.47,16.53,15.89,16.01,747700.0],["2019-08-26",16.21,16.24,15.65,15.92,469500.0],["2019-08-27",16.04,16.15,15.7,15.81,1034400.0],["2019-08-28",15.8,16.25,15.68,16.09,513600.0],["2019-08-29",16.23,16.52,16.18,16.45,603900.0],["2019-08-30",16.45,16.62,16.36,16.52,672100.0],["2019-09-03",16.39,16.52,16.05,16.17,815500.0],["2019-09-04",16.3,16.3,15.55,15.62,928700.0],["2019-09-05",15.76,16.13,15.44,16.0,713000.0],["2019-09-06",15.99,16.27,15.89,15.93,559600.0],["2019-09-09",15.98,16.31,15.73,15.87,547200.0],["2019-09-10",15.81,16.5,15.62,16.49,675000.0],["2019-09-11",16.61,16.85,16.39,16.52,639900.0],["2019-09-12",16.5,16.63,16.23,16.49,671500.0],["2019-09-13",16.59,16.68,16.15,16.28,723000.0],["2019-09-16",16.15,16.46,16.09,16.35,605200.0],["2019-09-17",16.32,16.6,16.16,16.51,797300.0],["2019-09-18",16.45,16.59,16.22,16.42,657800.0],["2019-09-19",16.44,16.67,16.26,16.29,940300.0],["2019-09-20",16.24,16.51,16.12,16.37,1413400.0],["2019-09-23",16.33,16.55,16.32,16.35,861400.0],["2019-09-24",16.38,16.38,15.64,15.82,821500.0],["2019-09-25",15.81,16.02,15.57,15.86,623600.0],["2019-09-26",15.82,16.02,15.26,15.26,838800.0],["2019-09-27",15.33,15.59,15.07,15.2,637100.0],["2019-09-30",15.21,15.74,15.09,15.51,866700.0],["2019-10-01",15.61,15.85,15.34,15.46,904400.0],["2019-10-02",15.36,15.48,15.14,15.41,886800.0],["2019-10-03",15.28,15.84,15.13,15.78,701100.0],["2019-10-04",15.77,15.88,15.39,15.71,508400.0],["2019-10-07",15.63,15.83,15.57,15.57,417400.0],["2019-10-08",15.47,15.69,15.07,15.51,692800.0],["2019-10-09",15.59,15.69,15.51,15.57,654500.0],["2019-10-10",15.64,15.7,15.35,15.64,557800.0],["2019-10-11",15.75,16.1,15.64,16.05,1486000.0],["2019-10-14",16.05,16.19,15.69,15.7,639400.0],["2019-10-15",15.78,15.91,15.63,15.89,536400.0],["2019-10-16",15.88,16.06,15.69,15.74,386900.0],["2019-10-17",15.79,15.98,15.76,15.8,443800.0],["2019-10-18",15.7,15.83,15.17,15.26,473400.0],["2019-10-21",15.36,15.43,15.2,15.34,522200.0],["2019-10-22",15.36,15.56,15.27,15.36,845500.0],["2019-10-23",15.38,15.45,15.14,15.17,744400.0],["2019-10-24",15.17,15.2,14.78,14.93,526500.0],["2019-10-25",14.9,15.21,14.86,15.11,685100.0],["2019-10-28",15.21,15.53,15.18,15.45,632300.0],["2019-10-29",15.46,15.51,15.32,15.34,432100.0],["2019-10-30",15.31,15.56,15.17,15.39,529000.0],["2019-10-31",15.35,15.41,15.17,15.32,656600.0],["2019-11-01",15.32,15.62,15.32,15.55,1305900.0],["2019-11-04",15.0,16.17,14.61,15.45,8171900.0],["2019-11-05",15.66,17.32,15.56,17.06,4893100.0],["2019-11-06",17.01,17.33,16.44,17.02,2461100.0],["2019-11-07",17.08,17.25,16.61,16.75,3502100.0],["2019-11-08",16.71,17.0,16.6,16.87,894900.0],["2019-11-11",16.92,16.92,16.54,16.6,960300.0],["2019-11-12",16.62,16.98,16.47,16.77,1320000.0],["2019-11-13",16.0,18.03,15.91,17.67,4039500.0],["2019-11-14",18.0,18.74,17.85,18.49,15422200.0],["2019-11-15",18.43,19.05,18.4,18.91,3898800.0],["2019-11-18",18.96,18.96,18.47,18.89,2673500.0],["2019-11-19",18.88,19.39,18.67,19.15,2267900.0],["2019-11-20",19.1,19.52,18.87,19.09,2198100.0],["2019-11-21",19.16,19.19,18.91,18.97,1619700.0],["2019-11-22",19.01,19.3,18.86,19.17,2163600.0],["2019-11-25",19.25,19.73,19.24,19.48,1446900.0],["2019-11-26",19.5,19.68,19.23,19.53,1135400.0],["2019-11-27",19.59,19.67,19.39,19.43,1207700.0],["2019-11-29",19.42,19.62,19.32,19.39,457800.0],["2019-12-02",19.42,19.45,18.78,18.79,1739200.0],["2019-12-03",18.67,18.96,18.58,18.69,2224800.0],["2019-12-04",18.84,19.49,18.69,19.47,1430600.0],["2019-12-05",19.45,19.45,18.64,19.06,2403900.0],["2019-12-06",19.16,19.42,19.09,19.16,958200.0],["2019-12-09",19.18,19.29,19.0,19.03,1657500.0],["2019-12-10",19.0,19.29,18.89,19.21,1632900.0],["2019-12-11",19.22,19.29,18.69,18.74,1182000.0],["2019-12-12",19.02,19.04,18.7,18.72,936000.0],["2019-12-13",18.71,19.07,18.48,18.98,1256100.0],["2019-12-16",19.11,19.22,18.92,19.08,1361600.0],["2019-12-17",19.06,19.09,18.73,18.93,1324800.0],["2019-12-18",18.93,18.93,18.4,18.54,1332300.0],["2019-12-19",18.52,18.52,18.23,18.35,1151600.0],["2019-12-20",18.4,18.47,18.04,18.18,2492200.0],["2019-12-23",18.3,18.49,18.05,18.48,970700.0],["2019-12-24",18.35,18.43,18.24,18.4,404800.0],["2019-12-26",18.38,18.54,18.23,18.29,601700.0],["2019-12-27",18.24,18.34,17.82,17.98,791800.0],["2019-12-30",17.96,17.99,17.68,17.83,897600.0],["2019-12-31",17.79,18.03,17.71,17.73,859900.0],["2020-01-02",17.83,18.11,17.63,18.1,1626700.0],["2020-01-03",17.84,18.04,17.67,17.73,1032700.0],["2020-01-06",17.57,18.06,17.53,18.05,1076300.0],["2020-01-07",17.95,18.08,17.73,17.82,623900.0],["2020-01-08",18.5,18.93,18.39,18.45,2031300.0],["2020-01-09",19.0,19.4,18.94,19.25,1726100.0],["2020-01-10",19.24,19.33,18.95,18.99,1584200.0],["2020-01-13",18.95,19.02,18.57,18.77,1781000.0],["2020-01-14",20.0,20.06,19.04,19.88,2731300.0],["2020-01-15",19.95,20.36,19.92,20.23,2726800.0],["2020-01-16",20.28,20.5,19.98,20.13,2274600.0],["2020-01-17",20.24,20.32,19.8,19.97,1679900.0],["2020-01-21",19.9,19.94,19.47,19.61,1348000.0],["2020-01-22",19.68,19.69,19.37,19.55,1564500.0],["2020-01-23",19.53,19.73,19.14,19.67,1276100.0],["2020-01-24",19.75,19.91,19.05,19.07,1480700.0],["2020-01-27",18.86,19.58,18.73,19.17,1894800.0],["2020-01-28",19.23,19.43,18.98,19.42,1275900.0],["2020-01-29",19.31,19.58,19.29,19.5,1067300.0],["2020-01-30",19.36,19.51,18.88,19.43,963900.0],["2020-01-31",19.37,19.39,18.88,18.98,1252200.0],["2020-02-03",19.11,19.25,18.87,19.21,1641800.0],["2020-02-04",19.44,19.49,19.06,19.3,1366300.0],["2020-02-05",20.15,21.28,19.89,19.97,3657600.0],["2020-02-06",20.1,20.1,19.67,19.84,1226700.0],["2020-02-07",19.73,19.82,19.52,19.7,1157400.0],["2020-02-10",19.75,20.03,19.69,19.98,1656000.0],["2020-02-11",20.05,20.18,19.75,19.83,964600.0],["2020-02-12",19.93,20.01,19.84,20.0,989600.0],["2020-02-13",20.02,20.32,19.85,20.27,1585700.0],["2020-02-14",20.37,21.19,20.12,21.1,1788200.0],["2020-02-18",21.15,21.4,20.81,21.12,2005900.0],["2020-02-19",21.1,21.26,20.77,21.17,1978300.0],["2020-02-20",21.13,21.56,20.78,21.49,1337200.0],["2020-02-21",21.51,21.97,21.4,21.83,1584400.0],["2020-02-24",21.29,21.55,20.95,21.43,1818100.0],["2020-02-25",21.22,22.06,20.46,20.8,3642600.0],["2020-02-26",20.79,21.44,20.65,21.17,3373600.0],["2020-02-27",20.79,21.05,20.16,20.27,2562500.0],["2020-02-28",19.64,20.54,19.03,19.57,2294300.0],["2020-03-02",19.45,20.57,19.22,20.55,2922900.0],["2020-03-03",20.43,20.69,19.78,19.99,2388400.0],["2020-03-04",20.4,20.51,19.94,20.35,1144400.0],["2020-03-05",19.84,20.5,19.53,20.03,1143800.0],["2020-03-06",19.47,19.97,19.28,19.49,1442200.0],["2020-03-09",18.03,19.05,17.96,18.51,2136700.0],["2020-03-10",19.04,19.44,17.91,19.43,2177700.0],["2020-03-11",19.04,19.15,17.71,18.22,2635800.0],["2020-03-12",17.04,17.39,15.34,16.45,2895500.0],["2020-03-13",17.22,17.32,14.85,17.26,2503900.0],["2020-03-16",15.85,16.66,15.01,15.36,2942800.0],["2020-03-17",15.57,16.28,13.77,15.02,2635200.0],["2020-03-18",14.43,15.33,12.71,13.9,2701800.0],["2020-03-19",13.9,15.69,13.58,14.9,2589200.0],["2020-03-20",15.02,17.07,14.59,15.57,5010800.0],["2020-03-23",15.63,16.92,15.41,16.82,2245400.0],["2020-03-24",17.35,17.86,15.58,16.61,1855200.0],["2020-03-25",16.6,17.36,16.07,16.95,1747800.0],["2020-03-26",17.0,18.1,17.0,17.91,1215900.0],["2020-03-27",17.18,17.91,16.87,17.5,1297500.0],["2020-03-30",17.74,18.43,17.33,18.18,1194700.0],["2020-03-31",18.1,18.3,17.59,17.99,1334400.0],["2020-04-01",17.41,17.77,16.13,16.32,1377000.0],["2020-04-02",16.14,16.96,15.89,16.87,1316500.0],["2020-04-03",16.78,16.94,16.11,16.25,716500.0],["2020-04-06",16.81,17.32,16.41,17.26,946400.0],["2020-04-07",17.74,17.83,16.58,16.67,1185600.0],["2020-04-08",16.8,17.83,16.55,17.69,1729200.0],["2020-04-09",18.13,18.32,17.46,17.98,939000.0],["2020-04-13",17.98,18.24,17.79,18.02,726100.0],["2020-04-14",18.49,18.57,18.16,18.51,897100.0],["2020-04-15",18.15,18.21,17.74,17.76,827700.0],["2020-04-16",17.96,18.74,17.81,18.59,729900.0],["2020-04-17",19.09,19.15,18.58,19.03,809500.0],["2020-04-20",18.93,20.21,18.9,19.8,1236500.0],["2020-04-21",19.42,20.03,19.36,19.64,1607700.0],["2020-04-22",20.03,21.33,19.88,21.19,1930800.0],["2020-04-23",21.3,22.48,21.08,22.09,2159100.0],["2020-04-24",22.09,23.79,22.05,23.42,1984500.0],["2020-04-27",23.83,24.16,23.06,23.32,2046200.0],["2020-04-28",24.01,24.45,23.09,23.24,1470700.0],["2020-04-29",23.8,23.82,22.9,23.24,1647900.0],["2020-04-30",23.06,23.31,22.65,22.66,1241400.0],["2020-05-01",22.24,23.32,21.92,23.17,1688900.0],["2020-05-04",24.18,24.49,22.79,23.85,2074600.0],["2020-05-05",24.0,24.3,23.56,23.87,922100.0],["2020-05-06",24.17,24.44,23.67,23.67,1022200.0],["2020-05-07",24.0,24.0,23.11,23.36,1204600.0],["2020-05-08",23.73,24.09,23.5,23.61,1384300.0],["2020-05-11",23.34,25.21,23.33,24.82,2907900.0],["2020-05-12",24.19,25.68,22.5,23.65,2456100.0],["2020-05-13",23.91,24.64,23.32,24.14,1747500.0],["2020-05-14",24.0,24.16,23.41,23.78,1393800.0],["2020-05-15",23.67,24.39,23.49,24.25,1246200.0],["2020-05-18",24.9,25.08,23.91,24.05,1961600.0],["2020-05-19",24.22,24.75,23.46,23.49,1607200.0],["2020-05-20",23.87,24.19,23.45,24.0,1303200.0],["2020-05-21",24.08,24.68,23.56,24.44,1451500.0],["2020-05-22",24.44,24.77,23.85,24.6,1515800.0],["2020-05-26",25.1,25.45,24.17,24.31,1755400.0],["2020-05-27",24.28,24.36,22.53,23.97,1804300.0],["2020-05-28",24.12,24.34,23.35,23.46,805000.0],["2020-05-29",23.57,24.31,23.29,24.27,1321000.0],["2020-06-01",24.33,24.57,24.1,24.19,1181000.0],["2020-06-02",24.15,24.39,23.83,24.27,1462100.0],["2020-06-03",24.34,24.44,23.59,23.6,1214600.0],["2020-06-04",23.35,23.8,23.11,23.26,1445000.0],["2020-06-05",23.5,23.89,23.1,23.6,1370800.0],["2020-06-08",23.45,24.22,23.24,23.93,1007700.0],["2020-06-09",23.91,24.36,23.64,23.89,1001600.0],["2020-06-10",23.99,24.28,23.23,23.28,1395700.0],["2020-06-11",23.0,23.52,22.7,23.02,1389500.0],["2020-06-12",23.44,23.44,22.24,22.82,1261300.0],["2020-06-15",22.72,23.4,22.11,23.15,1118900.0],["2020-06-16",23.43,23.69,22.74,23.51,1084600.0],["2020-06-17",23.72,24.0,23.41,23.49,986700.0],["2020-06-18",23.42,23.9,23.28,23.54,778900.0],["2020-06-19",23.64,24.9,23.39,24.44,2885300.0],["2020-06-22",24.8,25.82,24.45,25.64,1921700.0],["2020-06-23",25.91,26.25,25.57,25.62,1355300.0],["2020-06-24",25.48,26.04,24.58,24.73,834700.0],["2020-06-25",24.65,25.57,24.5,25.54,968200.0],["2020-06-26",25.42,25.75,24.69,24.78,1851400.0],["2020-06-29",25.03,26.33,24.36,25.82,1718400.0],["2020-06-30",26.25,27.22,25.52,26.81,2578100.0],["2020-07-01",27.37,28.06,26.7,27.4,1902500.0],["2020-07-02",27.68,28.97,27.5,28.51,2584700.0],["2020-07-06",28.73,29.34,27.97,27.99,2010600.0],["2020-07-07",27.88,28.3,27.61,27.79,923100.0],["2020-07-08",27.88,28.76,27.75,28.51,1458700.0],["2020-07-09",28.5,28.61,27.75,27.98,776200.0],["2020-07-10",28.02,28.29,27.8,27.9,691600.0],["2020-07-13",28.14,28.54,27.1,27.12,1202300.0],["2020-07-14",27.1,28.39,26.77,28.37,1141400.0],["2020-07-15",28.86,29.28,28.38,29.04,1557500.0],["2020-07-16",28.86,28.92,27.9,28.37,884700.0],["2020-07-17",28.6,29.0,28.46,28.61,915700.0],["2020-07-20",28.98,29.3,28.61,28.92,709000.0],["2020-07-21",28.9,28.9,28.1,28.24,718800.0],["2020-07-22",28.35,28.55,27.42,27.8,966400.0],["2020-07-23",27.74,28.13,27.17,27.22,877200.0],["2020-07-24",27.17,27.27,26.25,27.17,1138600.0],["2020-07-27",27.32,28.11,26.98,28.01,1432800.0],["2020-07-28",27.99,27.99,27.17,27.17,979400.0],["2020-07-29",27.17,27.54,26.58,26.66,861300.0],["2020-07-30",26.51,27.59,26.29,27.5,552700.0],["2020-07-31",27.51,27.55,26.67,27.19,918000.0],["2020-08-03",27.44,28.49,27.23,28.35,981400.0],["2020-08-04",28.34,28.67,27.98,28.61,860100.0],["2020-08-05",28.8,29.23,28.59,29.02,939300.0],["2020-08-06",29.18,29.64,28.96,29.27,910000.0],["2020-08-07",29.19,29.48,28.61,28.97,745600.0],["2020-08-10",28.89,29.31,28.57,28.64,709700.0],["2020-08-11",28.44,29.29,27.53,28.2,1234800.0],["2020-08-12",28.38,28.83,27.67,28.56,1405800.0],["2020-08-13",28.24,29.77,28.15,29.63,2036100.0],["2020-08-14",29.46,29.6,27.85,27.89,1313000.0],["2020-08-17",27.91,28.19,27.56,28.07,919200.0],["2020-08-18",28.18,28.36,27.66,28.19,788400.0],["2020-08-19",28.31,28.74,28.05,28.34,504200.0],["2020-08-20",28.3,28.57,28.03,28.5,474200.0],["2020-08-21",28.48,28.61,27.99,28.15,685800.0],["2020-08-24",28.31,28.34,27.79,27.93,590800.0],["2020-08-25",27.99,28.46,27.88,28.28,391400.0],["2020-08-26",28.17,28.59,27.99,28.04,472100.0],["2020-08-27",28.08,28.3,27.55,27.8,678300.0],["2020-08-28",27.81,28.46,27.63,28.44,724600.0],["2020-08-31",28.58,29.41,28.58,29.0,1026800.0],["2020-09-01",29.07,29.13,28.46,28.77,640900.0],["2020-09-02",28.82,28.91,27.95,28.51,801300.0],["2020-09-03",28.45,28.45,27.47,27.54,1228500.0],["2020-09-04",27.6,28.2,26.61,27.7,862300.0],["2020-09-08",27.36,28.26,27.04,27.75,1279600.0],["2020-09-09",28.09,28.32,27.89,28.04,703300.0],["2020-09-10",28.06,28.45,26.91,26.95,849700.0],["2020-09-11",27.1,27.81,26.75,27.05,937300.0],["2020-09-14",27.74,27.99,27.42,27.69,1259200.0],["2020-09-15",27.78,28.08,27.22,27.53,1235300.0],["2020-09-16",27.68,28.22,27.22,27.96,1002800.0],["2020-09-17",27.67,28.2,27.43,28.03,954000.0],["2020-09-18",28.4,28.63,27.02,27.74,2456900.0],["2020-09-21",27.42,27.91,26.56,26.59,1391700.0],["2020-09-22",26.72,26.88,25.84,26.61,1792200.0],["2020-09-23",26.65,26.74,25.79,25.88,1358600.0],["2020-09-24",25.66,26.05,25.17,25.74,1384300.0],["2020-09-25",25.61,26.24,25.47,26.06,1025600.0],["2020-09-28",26.12,26.38,25.73,25.93,757000.0],["2020-09-29",25.89,26.74,25.69,26.51,1030500.0],["2020-09-30",26.61,26.81,26.07,26.28,1136000.0],["2020-10-01",26.3,26.69,25.99,26.55,1076800.0],["2020-10-02",26.18,26.41,25.7,25.81,531100.0],["2020-10-05",26.0,26.8,25.93,26.64,634000.0],["2020-10-06",26.7,27.14,26.45,26.5,681800.0],["2020-10-07",26.56,27.73,26.56,27.56,767800.0],["2020-10-08",27.87,28.04,27.41,27.86,796600.0],["2020-10-09",28.16,28.7,27.61,28.55,1058200.0],["2020-10-12",28.82,29.08,28.21,28.51,1358100.0],["2020-10-13",28.45,29.13,28.26,28.27,755300.0],["2020-10-14",28.44,29.19,28.18,28.59,1420000.0],["2020-10-15",28.33,28.9,28.21,28.62,748400.0],["2020-10-16",28.55,29.3,28.33,28.76,1179500.0],["2020-10-19",28.94,29.53,28.87,29.46,1834500.0],["2020-10-20",29.73,30.88,29.68,30.22,3403700.0],["2020-10-21",30.39,30.85,29.89,30.06,1953700.0],["2020-10-22",30.25,31.64,30.11,31.09,1927100.0],["2020-10-23",31.13,31.5,30.75,31.1,1178900.0],["2020-10-26",30.8,31.34,30.26,30.83,1714300.0],["2020-10-27",30.81,30.88,29.75,29.79,1983600.0],["2020-10-28",29.47,29.7,28.44,28.93,1327300.0],["2020-10-29",28.95,29.23,28.31,28.89,958200.0],["2020-10-30",28.0,28.88,27.71,28.0,1161100.0],["2020-11-02",28.4,28.92,27.21,28.4,2814900.0],["2020-11-03",30.07,32.62,30.07,31.62,5816900.0],["2020-11-04",32.48,33.24,32.05,32.92,3023600.0],["2020-11-05",33.55,33.85,32.85,32.92,1745500.0],["2020-11-06",36.5,37.86,35.23,37.69,6826100.0],["2020-11-09",38.49,38.75,37.01,37.37,3527100.0],["2020-11-10",37.6,38.49,36.91,38.3,3013400.0],["2020-11-11",38.39,39.05,37.24,37.75,2632100.0],["2020-11-12",37.77,39.87,37.57,38.73,21213000.0],["2020-11-13",38.49,39.3,38.01,38.85,2070600.0],["2020-11-16",39.41,39.8,38.43,38.84,1666300.0],["2020-11-17",38.28,40.99,38.15,40.78,1817300.0],["2020-11-18",40.66,41.26,38.99,39.01,1764600.0],["2020-11-19",39.1,39.85,38.17,38.57,1137500.0],["2020-11-20",38.26,39.65,37.61,39.45,1333500.0],["2020-11-23",40.38,40.73,39.34,40.02,966200.0],["2020-11-24",40.5,41.2,40.09,40.69,1310300.0],["2020-11-25",40.41,41.55,39.7,41.14,1732800.0],["2020-11-27",41.16,41.4,39.55,40.23,786600.0],["2020-11-30",40.04,40.65,38.25,39.1,1866700.0],["2020-12-01",39.75,40.66,39.26,40.61,1208400.0],["2020-12-02",40.2,41.23,39.91,40.66,992900.0],["2020-12-03",40.49,41.05,38.96,39.23,1125300.0],["2020-12-04",39.78,40.45,39.24,40.12,998400.0],["2020-12-07",40.47,41.56,40.11,40.44,1012300.0],["2020-12-08",40.2,42.62,40.17,42.58,1826600.0],["2020-12-09",43.58,44.53,39.35,39.51,2299100.0],["2020-12-10",39.51,40.92,39.43,40.75,1370600.0],["2020-12-11",40.4,41.09,40.04,41.05,1208500.0],["2020-12-14",41.94,43.13,41.61,41.85,1086200.0],["2020-12-15",42.33,42.39,41.39,42.2,809600.0],["2020-12-16",42.21,42.33,41.07,41.11,1287700.0],["2020-12-17",41.53,42.58,41.21,42.53,1042600.0],["2020-12-18",42.78,43.22,42.01,42.91,3294000.0],["2020-12-21",42.46,44.24,42.16,43.62,1089900.0],["2020-12-22",43.87,44.38,42.76,43.21,932700.0],["2020-12-23",43.15,43.38,42.26,42.65,711000.0],["2020-12-24",43.15,43.28,42.7,42.91,232400.0],["2020-12-28",43.14,43.47,42.07,42.1,744900.0],["2020-12-29",42.05,42.54,41.08,42.19,691000.0],["2020-12-30",42.55,43.78,42.34,42.59,702800.0],["2020-12-31",42.36,43.23,41.67,42.71,1269100.0],["2021-01-04",43.0,43.65,41.73,42.41,968600.0],["2021-01-05",42.16,42.86,41.68,41.91,779800.0],["2021-01-06",41.86,44.07,41.39,43.5,1241000.0],["2021-01-07",43.88,45.3,43.8,44.86,1052400.0],["2021-01-08",45.39,45.76,42.96,43.57,1084500.0],["2021-01-11",42.84,43.66,41.02,42.75,1233500.0],["2021-01-12",43.46,43.92,42.54,43.33,1275000.0],["2021-01-13",43.14,46.19,42.6,45.13,2632700.0],["2021-01-14",45.71,47.49,45.35,47.05,1549600.0],["2021-01-15",47.5,48.35,46.58,47.43,1766000.0],["2021-01-19",47.51,48.61,47.3,48.27,1273500.0],["2021-01-20",48.98,49.02,46.95,47.67,1142900.0],["2021-01-21",48.37,48.51,46.9,47.5,1096800.0],["2021-01-22",46.78,49.55,46.68,49.5,947200.0],["2021-01-25",49.25,49.7,47.47,48.8,1168300.0],["2021-01-26",48.29,49.69,48.29,48.65,965500.0],["2021-01-27",47.78,49.22,46.86,47.04,1673000.0],["2021-01-28",47.0,49.0,47.0,47.91,1132800.0],["2021-01-29",48.3,49.36,46.81,47.59,1183900.0],["2021-02-01",47.95,48.82,47.31,47.66,860000.0],["2021-02-02",47.79,49.48,47.41,49.44,751500.0],["2021-02-03",49.37,50.31,47.55,47.67,1105700.0],["2021-02-04",48.0,49.03,47.03,48.23,834600.0],["2021-02-05",48.85,49.49,48.12,48.92,589500.0],["2021-02-08",49.16,50.53,48.62,50.4,829200.0],["2021-02-09",50.69,51.3,49.71,50.14,1303200.0],["2021-02-10",50.15,51.1,49.12,50.6,827200.0],["2021-02-11",50.72,51.16,49.1,49.74,653000.0],["2021-02-12",50.1,51.25,49.59,49.84,956900.0],["2021-02-16",49.9,50.97,48.72,49.09,946100.0],["2021-02-17",49.65,50.36,48.58,49.25,1284100.0],["2021-02-18",48.98,48.98,47.85,48.09,701200.0],["2021-02-19",48.27,49.79,48.27,49.68,1020700.0],["2021-02-22",49.26,49.97,48.67,48.69,1001100.0],["2021-02-23",46.37,48.5,44.83,47.21,1469800.0],["2021-02-24",48.27,56.4,48.16,51.45,11744100.0],["2021-02-25",50.62,50.81,46.45,47.31,4180400.0],["2021-02-26",47.1,48.63,45.11,45.25,2200300.0],["2021-03-01",46.15,47.62,44.9,46.47,2165900.0],["2021-03-02",45.97,46.72,44.49,45.01,1027800.0],["2021-03-03",44.75,45.23,41.76,41.93,1874500.0],["2021-03-04",41.23,42.44,39.35,40.41,1906800.0],["2021-03-05",40.68,41.03,38.81,40.91,2102100.0],["2021-03-08",40.93,40.98,38.8,39.51,1566500.0],["2021-03-09",40.13,42.45,40.13,41.86,1250000.0],["2021-03-10",42.86,43.23,42.01,42.82,1194400.0],["2021-03-11",43.5,44.37,43.12,44.04,979900.0],["2021-03-12",43.65,44.45,42.96,44.37,813300.0],["2021-03-15",44.33,44.8,43.25,43.57,971400.0],["2021-03-16",43.86,44.54,43.12,44.35,821500.0],["2021-03-17",43.55,44.53,43.37,44.41,861600.0],["2021-03-18",44.14,44.28,42.75,42.81,1098900.0],["2021-03-19",43.15,44.51,41.97,44.13,3134400.0],["2021-03-22",43.33,44.9,43.18,44.15,640500.0],["2021-03-23",44.02,44.04,42.55,43.09,1006500.0],["2021-03-24",43.28,43.51,41.51,41.51,1108200.0],["2021-03-25",41.1,42.0,40.32,41.3,1767200.0],["2021-03-26",41.52,42.27,40.44,41.41,1151300.0],["2021-03-29",41.0,41.64,40.29,40.45,1094900.0],["2021-03-30",40.33,41.65,40.26,41.09,1059800.0],["2021-03-31",41.44,42.4,41.06,41.69,3380000.0],["2021-04-01",42.27,43.26,41.39,42.43,1255300.0],["2021-04-05",42.61,43.04,42.1,42.93,724200.0],["2021-04-06",42.91,43.56,42.35,42.56,638100.0],["2021-04-07",42.45,42.96,42.2,42.35,668700.0],["2021-04-08",42.69,43.09,42.01,42.2,849500.0],["2021-04-09",42.24,42.98,41.69,42.77,605400.0],["2021-04-12",43.01,43.46,42.02,42.95,856900.0],["2021-04-13",43.25,44.53,43.1,44.48,1038100.0],["2021-04-14",44.72,46.7,44.72,45.95,1362800.0],["2021-04-15",46.45,47.12,45.82,46.2,887900.0],["2021-04-16",46.49,46.71,45.68,46.41,726300.0],["2021-04-19",45.85,47.63,45.8,47.56,1755300.0],["2021-04-20",48.01,49.21,46.11,46.83,1083700.0],["2021-04-21",46.71,48.97,46.33,48.84,875500.0],["2021-04-22",48.65,50.49,48.65,49.3,1019800.0],["2021-04-23",49.67,50.69,49.42,50.46,633700.0],["2021-04-26",50.7,50.7,49.83,50.48,719700.0],["2021-04-27",50.71,51.26,50.19,51.11,705900.0],["2021-04-28",50.18,51.43,49.85,51.02,751100.0],["2021-04-29",51.57,51.57,50.17,51.31,690900.0],["2021-04-30",51.16,51.51,49.91,49.95,863100.0],["2021-05-03",50.43,50.72,49.21,49.28,672100.0],["2021-05-04",48.72,48.97,48.1,48.47,1649700.0],["2021-05-05",48.21,48.89,47.46,47.81,575300.0],["2021-05-06",47.56,47.89,46.75,47.69,874300.0],["2021-05-07",48.15,48.86,47.36,47.57,870600.0],["2021-05-10",47.14,47.23,45.92,46.1,849500.0],["2021-05-11",42.1,45.0,41.09,42.68,2219600.0],["2021-05-12",41.87,43.66,41.75,42.48,1451000.0],["2021-05-13",42.78,43.0,41.1,41.77,1588800.0],["2021-05-14",42.21,43.85,41.65,43.03,1176300.0],["2021-05-17",42.34,43.19,41.46,42.42,941200.0],["2021-05-18",42.6,43.1,42.19,42.36,1182100.0],["2021-05-19",41.77,42.28,41.25,42.07,561200.0],["2021-05-20",42.15,43.1,42.02,42.69,636700.0],["2021-05-21",43.31,43.43,41.94,42.21,627300.0],["2021-05-24",42.51,42.89,41.83,41.94,532400.0],["2021-05-25",42.23,42.68,41.64,42.23,901000.0],["2021-05-26",41.95,42.68,41.16,42.0,561800.0],["2021-05-27",42.29,42.47,41.51,41.75,748100.0],["2021-05-28",41.65,42.17,41.34,41.41,715000.0],["2021-06-01",41.56,42.05,41.26,41.38,1005100.0],["2021-06-02",41.4,41.69,38.92,39.2,1553200.0],["2021-06-03",38.81,39.5,38.65,38.84,1332400.0],["2021-06-04",39.31,39.78,39.1,39.47,667300.0],["2021-06-07",39.4,40.64,39.09,40.26,1296200.0],["2021-06-08",40.39,40.62,38.95,39.46,903500.0],["2021-06-09",39.76,40.15,39.16,39.38,869200.0],["2021-06-10",39.66,41.87,39.47,41.72,1054700.0],["2021-06-11",41.71,42.9,41.26,42.79,826100.0],["2021-06-14",43.56,43.69,42.89,43.36,857500.0],["2021-06-15",43.25,43.47,42.09,42.95,886600.0],["2021-06-16",43.0,43.6,42.37,43.1,865500.0],["2021-06-17",42.99,43.55,42.08,42.94,850000.0],["2021-06-18",42.79,43.16,41.29,41.41,2827800.0],["2021-06-21",41.52,42.56,40.6,42.17,1025300.0],["2021-06-22",42.25,43.16,41.55,43.05,1047900.0],["2021-06-23",43.27,43.63,43.08,43.13,774000.0],["2021-06-24",43.21,45.7,43.2,45.55,1583500.0],["2021-06-25",45.85,46.36,44.81,45.14,1307700.0],["2021-06-28",45.43,46.32,45.12,45.96,590800.0],["2021-06-29",46.04,46.04,45.59,45.76,531800.0],["2021-06-30",45.75,45.82,45.06,45.41,417300.0],["2021-07-01",45.53,46.4,45.13,46.36,715200.0],["2021-07-02",46.62,46.62,45.69,46.42,449800.0],["2021-07-06",46.33,46.43,45.37,46.19,547800.0],["2021-07-07",46.12,46.57,44.89,45.62,597400.0],["2021-07-08",44.69,45.02,44.0,44.86,570200.0],["2021-07-09",45.16,45.81,44.8,45.5,363500.0],["2021-07-12",45.65,45.98,45.35,45.49,355900.0],["2021-07-13",45.4,45.92,44.59,44.9,304900.0],["2021-07-14",45.21,45.21,44.4,44.47,677000.0],["2021-07-15",44.04,44.13,42.46,42.9,915200.0],["2021-07-16",43.79,43.79,41.31,42.05,1049900.0],["2021-07-19",39.95,42.1,39.95,41.39,830500.0],["2021-07-20",41.69,42.62,41.49,42.07,1071600.0],["2021-07-21",42.37,42.5,41.6,42.09,828000.0],["2021-07-22",42.0,43.0,42.0,42.47,583200.0],["2021-07-23",42.73,43.55,42.42,42.89,688300.0],["2021-07-26",42.92,43.08,41.97,42.17,418600.0],["2021-07-27",42.1,42.13,40.75,41.14,792400.0],["2021-07-28",41.39,42.12,40.76,41.61,932300.0],["2021-07-29",41.75,42.32,41.05,41.07,674300.0],["2021-07-30",40.98,41.98,40.9,41.33,682200.0],["2021-08-02",41.48,41.53,40.4,40.55,660800.0],["2021-08-03",40.5,40.67,39.96,40.3,530000.0],["2021-08-04",40.0,40.92,39.75,40.14,544300.0],["2021-08-05",40.29,40.68,40.05,40.42,783900.0],["2021-08-06",40.67,40.67,39.78,40.5,812500.0],["2021-08-09",40.58,40.83,40.07,40.44,809900.0],["2021-08-10",46.11,46.19,39.84,41.24,1944900.0],["2021-08-11",41.34,41.41,40.05,40.75,739700.0],["2021-08-12",40.81,41.86,39.92,41.59,924700.0],["2021-08-13",41.68,42.18,41.17,41.47,482300.0],["2021-08-16",41.29,41.71,40.8,41.27,299400.0],["2021-08-17",40.83,41.2,40.31,40.72,589100.0],["2021-08-18",40.58,40.98,39.45,39.52,573000.0],["2021-08-19",39.4,39.43,37.8,38.47,998200.0],["2021-08-20",38.45,40.04,38.35,39.55,669400.0],["2021-08-23",39.93,41.32,39.75,40.7,904000.0],["2021-08-24",40.85,40.94,40.12,40.45,667200.0],["2021-08-25",40.38,41.2,40.14,41.02,561400.0],["2021-08-26",40.95,41.15,40.0,40.29,740200.0],["2021-08-27",40.44,42.52,40.44,42.01,1097500.0],["2021-08-30",42.23,42.45,41.75,41.96,648300.0],["2021-08-31",42.07,42.29,41.6,41.99,989500.0],["2021-09-01",42.39,42.7,41.93,42.01,698000.0],["2021-09-02",42.25,42.87,42.01,42.81,630200.0],["2021-09-03",42.5,42.88,42.01,42.22,535900.0],["2021-09-07",42.0,43.17,41.87,42.95,975400.0],["2021-09-08",43.38,43.38,41.72,42.05,486500.0],["2021-09-09",41.89,42.53,41.13,41.29,776200.0],["2021-09-10",41.6,41.95,40.47,41.24,696900.0],["2021-09-13",41.45,41.72,40.63,40.98,571700.0],["2021-09-14",41.21,42.37,41.21,41.4,715000.0],["2021-09-15",41.35,41.9,41.11,41.25,567400.0],["2021-09-16",41.24,42.2,41.09,42.05,636900.0],["2021-09-17",42.56,42.68,41.55,42.04,2400100.0],["2021-09-20",41.11,41.92,40.84,41.23,779700.0],["2021-09-21",41.32,42.2,41.15,41.17,626800.0],["2021-09-22",41.22,42.16,41.13,41.43,673600.0],["2021-09-23",41.56,42.07,41.37,41.97,694400.0],["2021-09-24",41.62,41.69,40.27,40.29,715800.0],["2021-09-27",40.14,40.69,39.51,40.15,710900.0],["2021-09-28",39.93,39.93,38.38,38.53,680800.0],["2021-09-29",38.79,39.71,38.47,39.65,697900.0],["2021-09-30",39.91,41.21,39.61,40.68,997300.0],["2021-10-01",40.5,41.15,39.5,40.75,721600.0],["2021-10-04",40.63,41.2,39.61,40.0,795600.0],["2021-10-05",39.91,40.94,39.41,39.79,812000.0],["2021-10-06",39.59,39.87,38.82,38.98,638900.0],["2021-10-07",39.06,39.42,38.51,38.59,796800.0],["2021-10-08",38.59,38.63,37.42,37.46,1569800.0],["2021-10-11",36.95,38.1,36.95,37.22,752100.0],["2021-10-12",37.51,37.63,36.48,36.57,730400.0],["2021-10-13",36.9,37.48,36.68,36.9,629500.0],["2021-10-14",36.98,38.67,36.91,38.42,733200.0],["2021-10-15",38.95,39.01,37.69,37.76,575000.0],["2021-10-18",37.34,37.57,36.77,37.11,821900.0],["2021-10-19",37.47,38.76,37.4,38.76,697300.0],["2021-10-20",39.0,39.03,38.08,38.17,957000.0],["2021-10-21",38.24,39.34,38.24,38.83,378000.0],["2021-10-22",38.92,39.18,38.24,38.87,462800.0],["2021-10-25",38.93,39.08,38.35,38.44,739900.0],["2021-10-26",38.81,39.51,38.4,38.48,561700.0],["2021-10-27",38.4,39.68,37.34,37.42,1094000.0],["2021-10-28",37.57,38.67,37.35,38.19,476700.0],["2021-10-29",38.08,38.64,37.6,38.07,800300.0],["2021-11-01",38.21,39.34,38.08,39.03,572500.0],["2021-11-02",39.11,39.62,38.65,39.49,691300.0],["2021-11-03",40.31,40.79,38.99,40.05,1451900.0],["2021-11-04",39.92,40.29,39.16,40.24,637300.0],["2021-11-05",40.39,41.09,39.55,40.71,893900.0],["2021-11-08",40.52,40.79,39.25,39.43,643100.0],["2021-11-09",39.57,39.85,38.53,38.61,564000.0],["2021-11-10",38.45,38.95,37.55,38.18,568500.0],["2021-11-11",38.35,38.74,38.17,38.57,519000.0],["2021-11-12",38.82,39.42,38.57,38.96,491400.0],["2021-11-15",39.17,39.17,38.0,38.19,552600.0],["2021-11-16",38.03,38.67,37.9,38.24,566800.0],["2021-11-17",38.24,38.28,36.73,36.82,791500.0],["2021-11-18",37.01,37.24,35.11,35.4,999600.0],["2021-11-19",35.43,36.0,35.42,35.53,761200.0],["2021-11-22",35.63,36.27,35.18,35.49,895100.0],["2021-11-23",35.87,35.87,34.25,35.01,1062900.0],["2021-11-24",34.76,35.44,34.36,35.27,777200.0],["2021-11-26",35.05,35.51,33.5,33.85,905200.0],["2021-11-29",34.31,34.49,33.24,33.28,945300.0],["2021-11-30",33.2,34.09,32.52,32.88,1147900.0],["2021-12-01",33.07,33.68,32.16,32.17,1197000.0],["2021-12-02",32.57,33.43,32.38,33.18,1028200.0],["2021-12-03",33.28,33.38,31.79,32.4,907900.0],["2021-12-06",32.58,33.22,32.11,32.83,1013100.0],["2021-12-07",33.25,34.06,32.12,32.35,1366500.0],["2021-12-08",32.39,33.4,32.02,33.24,1227000.0],["2021-12-09",33.0,33.32,31.8,31.82,949600.0],["2021-12-10",33.87,35.44,33.29,34.5,1774200.0],["2021-12-13",34.38,35.01,33.52,34.66,1280100.0],["2021-12-14",34.5,34.95,33.8,34.64,1119000.0],["2021-12-15",34.7,37.0,34.47,36.93,1454000.0],["2021-12-16",37.0,37.69,35.64,35.64,1288100.0],["2021-12-17",35.52,38.85,35.46,38.53,3192400.0],["2021-12-20",38.08,38.9,37.38,38.17,1349700.0],["2021-12-21",38.44,39.71,38.24,39.18,1105200.0],["2021-12-22",39.08,40.12,38.57,39.53,782900.0],["2021-12-23",39.67,40.77,39.54,40.24,566000.0],["2021-12-27",40.4,40.65,40.03,40.37,566800.0],["2021-12-28",40.43,41.2,39.71,39.97,555400.0],["2021-12-29",40.0,40.36,39.67,40.29,500200.0],["2021-12-30",40.19,41.05,40.15,40.32,394700.0],["2021-12-31",40.51,41.0,40.16,40.21,374100.0],["2022-01-03",39.8,41.15,39.69,41.06,698000.0],["2022-01-04",41.07,42.33,39.95,40.05,644800.0],["2022-01-05",39.69,40.66,38.2,38.25,893500.0],["2022-01-06",38.0,39.48,37.66,38.59,659300.0],["2022-01-07",38.43,38.92,37.28,37.29,698000.0],["2022-01-10",35.03,36.77,34.19,35.99,1778200.0],["2022-01-11",35.85,36.84,35.01,36.59,909600.0],["2022-01-12",36.53,37.08,35.43,35.48,828900.0],["2022-01-13",35.49,36.39,35.28,35.51,1016500.0],["2022-01-14",34.95,35.67,34.27,35.56,1158000.0],["2022-01-18",34.91,35.21,34.07,34.13,1085400.0],["2022-01-19",34.17,34.82,33.67,33.75,1044100.0],["2022-01-20",34.0,34.66,33.5,33.56,1063800.0],["2022-01-21",33.2,34.64,33.06,33.89,895100.0],["2022-01-24",33.42,34.81,33.01,34.7,1218100.0],["2022-01-25",34.08,34.49,32.88,33.53,1204800.0],["2022-01-26",33.5,33.66,32.14,32.35,1538900.0],["2022-01-27",32.36,33.3,31.88,31.97,962300.0],["2022-01-28",31.81,32.57,31.36,32.56,941500.0],["2022-01-31",32.98,34.7,32.59,34.61,2462100.0],["2022-02-01",34.61,35.29,34.3,35.14,677000.0],["2022-02-02",34.57,35.53,34.54,35.01,905300.0],["2022-02-03",34.15,35.19,34.15,34.3,860300.0],["2022-02-04",34.36,34.71,33.66,33.7,787700.0],["2022-02-07",33.61,34.6,33.56,34.27,562600.0],["2022-02-08",34.17,34.65,34.05,34.52,613400.0],["2022-02-09",34.88,35.48,34.85,35.4,554400.0],["2022-02-10",34.65,36.04,34.51,34.94,859200.0],["2022-02-11",35.76,35.76,33.93,34.2,762900.0],["2022-02-14",33.96,34.42,33.47,33.64,907000.0],["2022-02-15",34.08,34.77,33.91,34.43,568000.0],["2022-02-16",34.08,34.6,33.82,34.36,540500.0],["2022-02-17",34.3,34.3,33.0,33.02,685000.0],["2022-02-18",33.0,33.53,32.61,32.72,769400.0],["2022-02-22",32.0,33.43,32.0,32.79,844000.0],["2022-02-23",34.03,34.9,32.81,33.74,1488400.0],["2022-02-24",32.59,35.57,32.59,35.28,1142800.0],["2022-02-25",35.38,36.1,34.97,35.53,771200.0],["2022-02-28",35.39,36.64,34.41,35.47,1142600.0],["2022-03-01",35.49,36.42,34.56,35.63,701500.0],["2022-03-02",35.86,36.38,35.22,36.0,526500.0],["2022-03-03",36.23,36.23,35.18,35.62,529700.0],["2022-03-04",35.44,36.0,34.9,35.11,586600.0],["2022-03-07",35.09,35.49,34.58,34.75,627700.0],["2022-03-08",34.54,35.24,33.92,34.27,718300.0],["2022-03-09",34.85,36.26,34.53,35.72,1006100.0],["2022-03-10",35.17,35.95,34.59,35.87,613300.0],["2022-03-11",36.17,36.47,34.62,34.72,642400.0],["2022-03-14",34.81,35.69,34.0,34.57,893500.0],["2022-03-15",35.52,35.61,34.56,35.36,442600.0],["2022-03-16",35.96,36.19,34.71,36.07,860200.0],["2022-03-17",36.39,36.81,35.47,36.78,1040400.0],["2022-03-18",37.0,37.72,36.61,37.31,1970100.0],["2022-03-21",37.34,37.56,36.87,37.2,744500.0],["2022-03-22",37.2,37.72,36.98,37.63,990100.0],["2022-03-23",37.22,37.76,36.74,37.58,727800.0],["2022-03-24",37.86,38.77,37.11,38.72,969900.0],["2022-03-25",39.38,39.38,37.94,38.08,940900.0],["2022-03-28",37.89,39.19,37.89,39.17,756100.0],["2022-03-29",39.58,40.51,38.96,40.32,1244000.0],["2022-03-30",40.35,41.06,39.79,40.22,792300.0],["2022-03-31",40.28,40.79,39.85,39.88,836200.0],["2022-04-01",40.0,41.76,39.99,41.61,1121200.0],["2022-04-04",41.78,42.24,41.23,41.83,899500.0],["2022-04-05",41.95,42.5,41.35,41.46,724800.0],["2022-04-06",41.38,42.48,41.07,42.31,989500.0],["2022-04-07",42.19,42.56,41.81,41.87,610100.0],["2022-04-08",41.53,42.3,41.25,41.93,731700.0],["2022-04-11",41.62,42.24,41.27,41.38,538600.0],["2022-04-12",41.69,42.79,41.31,41.62,764600.0],["2022-04-13",41.74,42.24,40.96,41.46,1503800.0],["2022-04-14",41.69,43.62,41.69,42.27,1168800.0],["2022-04-18",42.02,42.35,41.52,41.74,790800.0],["2022-04-19",41.98,43.16,41.87,42.51,744800.0],["2022-04-20",42.6,43.67,42.18,43.31,664200.0],["2022-04-21",43.51,44.11,43.24,43.57,1270000.0],["2022-04-22",43.27,44.3,43.24,43.53,913600.0],["2022-04-25",43.55,44.7,43.05,44.61,731000.0],["2022-04-26",44.51,44.74,42.79,42.98,992100.0],["2022-04-27",43.01,43.54,41.86,41.99,913600.0],["2022-04-28",42.45,42.52,41.2,41.5,1037500.0],["2022-04-29",41.36,41.79,39.66,39.9,1346500.0],["2022-05-02",40.25,41.34,39.83,40.85,1165700.0],["2022-05-03",40.92,41.16,40.4,40.94,752300.0],["2022-05-04",41.01,41.5,39.94,41.41,1174100.0],["2022-05-05",41.04,41.41,39.71,40.29,1006500.0],["2022-05-06",39.87,40.03,39.04,39.24,1177900.0],["2022-05-09",38.59,39.73,37.16,37.35,1400000.0],["2022-05-10",38.26,39.29,37.15,38.2,1163200.0],["2022-05-11",38.56,39.4,36.95,38.58,1495900.0],["2022-05-12",38.16,39.58,38.16,39.04,1009100.0],["2022-05-13",39.73,40.58,39.4,40.42,1101600.0],["2022-05-16",40.78,42.35,40.48,41.69,1320900.0],["2022-05-17",42.27,44.46,41.9,44.46,1515800.0],["2022-05-18",43.64,44.5,42.85,43.0,1301000.0],["2022-05-19",42.69,43.97,42.58,43.84,909500.0],["2022-05-20",44.36,45.07,42.83,44.32,964800.0],["2022-05-23",44.95,45.16,44.01,44.33,707100.0],["2022-05-24",44.06,45.16,43.75,44.82,826700.0],["2022-05-25",44.8,46.5,44.71,46.29,1383200.0],["2022-05-26",46.61,47.06,45.73,46.6,1304300.0],["2022-05-27",46.77,48.34,46.37,48.3,983500.0],["2022-05-31",48.4,48.58,45.51,45.98,1962000.0],["2022-06-01",46.16,46.45,45.06,45.4,1141600.0],["2022-06-02",45.62,45.82,44.88,45.67,891400.0],["2022-06-03",45.53,46.09,44.85,45.62,879000.0],["2022-06-06",46.0,46.0,44.24,44.45,692900.0],["2022-06-07",44.05,46.1,44.01,46.01,734900.0],["2022-06-08",46.03,46.9,45.73,46.2,673400.0],["2022-06-09",45.91,46.13,44.9,44.98,746500.0],["2022-06-10",44.08,44.6,43.38,43.79,901000.0],["2022-06-13",42.88,43.43,42.21,43.1,1056000.0],["2022-06-14",43.37,44.01,42.18,43.59,855200.0],["2022-06-15",43.81,45.2,43.27,44.63,995100.0],["2022-06-16",43.58,44.24,42.52,43.11,1177600.0],["2022-06-17",43.81,45.01,43.74,44.14,2395700.0],["2022-06-21",44.71,46.06,44.71,45.76,884700.0],["2022-06-22",45.2,46.32,44.76,45.9,959100.0],["2022-06-23",46.3,46.82,46.02,46.8,1310900.0],["2022-06-24",47.5,48.54,46.75,46.9,3186600.0],["2022-06-27",47.23,47.36,46.82,47.04,1009300.0],["2022-06-28",47.19,47.32,45.61,45.78,1016300.0],["2022-06-29",45.84,46.01,44.83,45.28,954700.0],["2022-06-30",45.04,45.59,43.85,44.0,1802800.0],["2022-07-01",44.03,44.64,43.46,44.48,1084900.0],["2022-07-05",43.77,46.5,43.77,46.33,1033200.0],["2022-07-06",46.29,46.94,45.41,46.75,1293800.0],["2022-07-07",46.74,51.14,46.66,50.17,3018400.0],["2022-07-08",50.73,52.98,50.52,51.78,2187900.0],["2022-07-11",51.15,51.52,49.88,50.0,1269500.0],["2022-07-12",49.97,49.97,48.2,49.45,1058000.0],["2022-07-13",48.45,50.4,48.14,48.39,1435700.0],["2022-07-14",47.52,48.01,46.71,47.16,1167100.0],["2022-07-15",47.84,49.17,47.2,49.16,1131800.0],["2022-07-18",50.04,50.07,47.76,48.2,1048700.0],["2022-07-19",48.83,50.08,48.62,50.06,1061100.0],["2022-07-20",50.09,50.96,49.63,50.53,955300.0],["2022-07-21",50.19,51.24,49.81,50.19,889600.0],["2022-07-22",50.6,50.6,49.27,49.5,941200.0],["2022-07-25",49.7,50.47,48.86,50.47,721600.0],["2022-07-26",50.49,51.68,50.26,50.92,1166400.0],["2022-07-27",51.37,51.99,50.34,51.7,724100.0],["2022-07-28",51.64,52.0,49.5,50.52,882100.0],["2022-07-29",50.35,50.5,48.63,48.9,969500.0],["2022-08-01",48.33,49.5,47.79,48.53,773200.0],["2022-08-02",48.79,49.0,47.55,47.93,1193700.0],["2022-08-03",48.43,49.09,47.16,47.48,1039400.0],["2022-08-04",47.51,48.32,45.11,45.39,1867000.0],["2022-08-05",45.0,46.21,44.5,45.13,1086200.0],["2022-08-08",45.16,45.52,44.07,45.04,1005100.0],["2022-08-09",44.85,44.91,42.56,43.33,1320000.0],["2022-08-10",46.65,46.65,41.88,44.1,2633700.0],["2022-08-11",43.62,44.25,43.08,43.36,1660900.0],["2022-08-12",43.26,43.78,42.73,43.14,1148400.0],["2022-08-15",43.12,43.58,41.81,43.09,2601000.0],["2022-08-16",43.44,45.76,42.95,44.48,8987400.0],["2022-08-17",44.16,44.44,43.2,43.41,1435800.0],["2022-08-18",43.32,43.7,42.06,43.11,1248600.0],["2022-08-19",42.05,42.93,41.56,42.26,1264400.0],["2022-08-22",42.08,42.36,41.06,41.9,1374900.0],["2022-08-23",41.95,42.62,41.66,42.44,831800.0],["2022-08-24",42.32,42.99,42.15,42.39,929800.0],["2022-08-25",42.64,42.93,41.82,42.31,1158800.0],["2022-08-26",42.69,42.69,40.12,40.29,1531100.0],["2022-08-29",39.94,40.96,39.57,40.53,1109200.0],["2022-08-30",40.84,40.98,40.35,40.73,955100.0],["2022-08-31",40.89,41.15,40.42,40.73,1179400.0],["2022-09-01",40.46,40.66,39.44,40.58,956900.0],["2022-09-02",41.02,41.02,38.84,38.92,1121000.0],["2022-09-06",38.69,39.12,38.26,38.53,1060400.0],["2022-09-07",38.39,39.52,38.35,39.41,996900.0],["2022-09-08",39.0,39.67,38.4,39.67,791900.0],["2022-09-09",40.6,41.58,40.32,41.4,847700.0],["2022-09-12",41.4,42.01,41.21,42.0,854900.0],["2022-09-13",40.94,41.55,40.01,41.3,1493400.0],["2022-09-14",41.46,42.67,41.22,42.51,1170400.0],["2022-09-15",42.34,42.91,41.81,42.33,907000.0],["2022-09-16",42.21,42.79,41.38,41.97,2655600.0],["2022-09-19",41.46,41.96,39.94,40.91,2805200.0],["2022-09-20",40.5,40.98,39.65,40.28,2354100.0],["2022-09-21",40.32,40.57,39.11,39.21,825700.0],["2022-09-22",38.83,39.22,38.22,38.74,1078600.0],["2022-09-23",38.37,38.88,38.03,38.82,881700.0],["2022-09-26",38.65,39.11,38.25,38.58,887600.0],["2022-09-27",39.07,39.53,38.23,38.64,1012300.0],["2022-09-28",39.0,40.59,38.9,40.25,1332900.0],["2022-09-29",39.87,39.97,38.77,39.52,1000800.0],["2022-09-30",39.73,40.58,39.28,39.54,1921200.0],["2022-10-03",40.05,40.42,39.17,40.06,1047100.0],["2022-10-04",40.7,41.57,40.32,41.55,1412400.0],["2022-10-05",41.21,42.06,40.72,41.66,944600.0],["2022-10-06",41.61,41.97,40.95,41.82,697200.0],["2022-10-07",41.69,42.21,41.18,41.5,1033700.0],["2022-10-10",41.45,41.85,41.13,41.26,564500.0],["2022-10-11",41.38,43.31,41.05,42.2,1092600.0],["2022-10-12",42.27,42.7,41.63,42.6,880000.0],["2022-10-13",41.94,43.68,41.49,43.22,768600.0],["2022-10-14",43.66,44.87,43.48,44.17,1237700.0],["2022-10-17",44.39,45.19,44.08,44.69,1115900.0],["2022-10-18",45.04,46.12,44.68,46.01,1197000.0],["2022-10-19",45.58,45.58,43.41,43.95,1465900.0],["2022-10-20",44.13,45.27,43.55,43.9,970600.0],["2022-10-21",44.25,46.19,43.82,46.06,879800.0],["2022-10-24",46.42,46.94,45.88,46.56,812400.0],["2022-10-25",46.64,47.09,46.4,46.92,951000.0],["2022-10-26",47.13,48.0,46.84,46.91,876800.0],["2022-10-27",47.29,47.56,46.51,47.0,713300.0],["2022-10-28",47.34,48.65,46.99,48.24,821100.0],["2022-10-31",48.09,48.29,47.25,47.81,759100.0],["2022-11-01",48.17,49.08,47.38,48.28,832300.0],["2022-11-02",48.02,48.82,47.19,47.38,1251200.0],["2022-11-03",46.81,47.56,46.38,47.04,1012100.0],["2022-11-04",47.52,47.53,45.42,46.59,1070200.0],["2022-11-07",46.79,47.43,46.02,46.28,1311100.0],["2022-11-08",46.26,46.7,45.21,45.83,1130100.0],["2022-11-09",47.82,50.35,47.14,49.71,2682200.0],["2022-11-10",50.9,53.55,50.32,53.33,2643400.0],["2022-11-11",54.37,54.67,52.34,53.97,1959700.0],["2022-11-14",53.64,54.88,53.17,53.91,1342600.0],["2022-11-15",54.5,54.83,53.12,54.02,1273000.0],["2022-11-16",54.0,54.42,52.58,53.27,1179900.0],["2022-11-17",52.3,52.85,51.37,52.76,1143100.0],["2022-11-18",53.52,53.57,52.62,52.94,859500.0],["2022-11-21",53.12,54.22,52.72,53.29,1061800.0],["2022-11-22",53.47,53.74,52.27,53.63,788700.0],["2022-11-23",53.82,54.8,53.59,54.35,724800.0],["2022-11-25",54.39,55.16,54.02,54.67,354900.0],["2022-11-28",54.86,57.67,54.86,56.47,1780700.0],["2022-11-29",56.13,57.07,55.64,57.05,1379000.0],["2022-11-30",57.18,57.67,55.94,57.26,1516400.0],["2022-12-01",56.9,57.73,56.62,57.4,1638300.0],["2022-12-02",56.96,59.46,56.96,59.44,1958400.0],["2022-12-05",59.17,59.33,55.42,55.94,2401100.0],["2022-12-06",56.12,56.63,55.59,56.38,1238900.0],["2022-12-07",56.12,57.8,56.12,57.74,920200.0],["2022-12-08",58.2,58.51,57.14,57.85,959100.0],["2022-12-09",57.54,58.1,56.8,56.93,910300.0],["2022-12-12",57.17,58.07,56.79,58.05,1020700.0],["2022-12-13",59.12,59.4,58.0,58.94,1392700.0],["2022-12-14",58.48,59.07,57.85,58.52,1059000.0],["2022-12-15",58.22,58.22,56.26,57.03,1386000.0],["2022-12-16",56.03,57.02,55.63,56.86,3360400.0],["2022-12-19",56.88,57.12,55.74,56.2,737500.0],["2022-12-20",56.44,57.53,56.18,56.69,1259600.0],["2022-12-21",57.38,58.65,57.12,58.35,979800.0],["2022-12-22",58.14,58.33,56.81,57.83,615900.0],["2022-12-23",57.86,58.19,57.01,57.49,822800.0],["2022-12-27",57.7,57.92,56.78,57.12,461200.0],["2022-12-28",57.16,57.67,56.69,56.74,579500.0],["2022-12-29",57.0,57.81,56.19,56.98,1158300.0],["2022-12-30",56.65,57.1,55.84,56.9,823400.0],["2023-01-03",56.99,57.0,55.11,55.13,1275000.0],["2023-01-04",55.13,55.61,53.42,53.9,1560400.0],["2023-01-05",53.8,54.68,53.37,54.23,856800.0],["2023-01-06",54.78,55.6,54.01,55.48,738600.0],["2023-01-09",55.71,56.49,54.87,55.04,802700.0],["2023-01-10",54.93,55.85,54.93,55.7,519300.0],["2023-01-11",50.02,51.93,48.97,50.56,4226500.0],["2023-01-12",50.25,50.75,49.36,50.68,2445500.0],["2023-01-13",50.37,51.6,49.96,50.34,1705400.0],["2023-01-17",50.24,51.48,49.88,51.02,1498000.0],["2023-01-18",50.96,52.72,50.61,52.67,1803600.0],["2023-01-19",52.69,52.72,51.31,51.32,1330800.0],["2023-01-20",51.68,51.83,50.66,51.46,2046700.0],["2023-01-23",51.43,51.85,51.14,51.42,863200.0],["2023-01-24",51.31,51.85,50.9,51.23,1210600.0],["2023-01-25",51.09,52.55,50.68,52.49,738300.0],["2023-01-26",52.76,53.54,52.48,53.28,825800.0],["2023-01-27",53.23,53.33,49.63,50.71,1451700.0],["2023-01-30",50.39,51.18,50.15,51.12,956100.0],["2023-01-31",51.36,52.15,51.18,51.77,899400.0],["2023-02-01",51.61,52.62,51.32,52.17,886000.0],["2023-02-02",52.17,52.88,51.11,52.87,1085900.0],["2023-02-03",52.83,53.47,51.84,52.65,863500.0],["2023-02-06",52.85,53.71,51.82,51.84,713800.0],["2023-02-07",51.7,51.85,50.96,51.67,935900.0],["2023-02-08",51.46,51.65,50.28,50.32,771100.0],["2023-02-09",50.55,50.59,49.32,49.38,1119600.0],["2023-02-10",49.42,49.46,48.01,48.92,1236100.0],["2023-02-13",49.2,49.25,48.6,49.1,1392200.0],["2023-02-14",49.0,49.15,48.35,48.81,911200.0],["2023-02-15",48.82,49.2,48.01,49.2,1028300.0],["2023-02-16",48.59,49.7,48.45,49.26,816400.0],["2023-02-17",49.48,50.12,48.89,50.03,1241400.0],["2023-02-21",49.74,50.27,49.06,49.66,1033600.0],["2023-02-22",49.0,51.39,48.21,50.08,1436000.0],["2023-02-23",50.0,51.45,49.4,50.35,1313100.0],["2023-02-24",50.0,51.04,49.4,49.54,940600.0],["2023-02-27",49.8,49.8,48.53,48.55,662300.0],["2023-02-28",48.51,48.74,47.74,47.99,1579400.0],["2023-03-01",47.71,48.31,47.46,47.62,724300.0],["2023-03-02",47.27,47.47,46.0,46.03,1336000.0],["2023-03-03",46.2,46.6,45.57,46.37,887800.0],["2023-03-06",46.06,46.32,45.17,45.48,2258800.0],["2023-03-07",45.62,45.93,43.32,43.4,2075400.0],["2023-03-08",43.53,43.66,42.26,42.51,1706900.0],["2023-03-09",42.54,43.36,42.46,42.74,1187000.0],["2023-03-10",42.55,42.69,41.36,41.63,1124500.0],["2023-03-13",41.46,43.47,41.46,42.91,1373600.0],["2023-03-14",43.24,43.67,41.34,42.0,1629700.0],["2023-03-15",41.14,41.2,39.57,40.05,2479800.0],["2023-03-16",39.3,39.3,35.97,36.07,5449200.0],["2023-03-17",35.83,36.32,32.93,33.08,6674100.0],["2023-03-20",33.5,35.17,33.25,34.82,3427300.0],["2023-03-21",35.07,35.48,34.14,34.59,2550400.0],["2023-03-22",34.4,34.84,32.83,32.86,2259400.0],["2023-03-23",32.86,33.85,32.86,33.68,2353600.0],["2023-03-24",33.59,34.74,33.42,34.49,1629500.0],["2023-03-27",34.87,36.24,34.69,35.7,2578200.0],["2023-03-28",35.54,36.66,35.45,36.51,1511300.0],["2023-03-29",36.62,38.34,36.39,38.19,2824600.0],["2023-03-30",38.35,38.49,36.62,37.31,2233900.0],["2023-03-31",37.87,38.3,37.45,38.19,1537000.0],["2023-04-03",38.29,38.8,38.01,38.74,1279800.0],["2023-04-04",38.69,38.78,36.83,37.47,1606300.0],["2023-04-05",37.48,38.08,37.16,37.43,1236900.0],["2023-04-06",37.77,38.45,37.37,38.33,1131100.0],["2023-04-10",38.26,38.26,36.78,37.0,1391300.0],["2023-04-11",37.19,37.48,36.5,36.74,1321300.0],["2023-04-12",37.11,37.24,36.15,36.34,808500.0],["2023-04-13",36.41,36.73,36.07,36.5,1399600.0],["2023-04-14",36.35,36.45,35.11,35.65,990600.0],["2023-04-17",36.24,36.41,35.77,36.0,1118400.0],["2023-04-18",36.0,36.29,35.05,35.71,1098500.0],["2023-04-19",35.54,35.74,34.84,35.17,1141300.0],["2023-04-20",34.84,35.15,33.5,33.9,1684000.0],["2023-04-21",33.72,34.85,33.59,34.27,1246100.0],["2023-04-24",34.27,34.34,33.44,33.54,1123800.0],["2023-04-25",33.54,34.0,33.47,33.57,990100.0],["2023-04-26",33.31,33.5,32.5,32.86,1339600.0],["2023-04-27",32.81,32.81,31.82,32.24,953000.0],["2023-04-28",32.15,32.45,31.87,32.13,986000.0],["2023-05-01",32.13,32.92,31.88,32.63,1293900.0],["2023-05-02",32.57,32.58,31.6,31.82,1928900.0],["2023-05-03",31.98,33.03,31.6,32.4,2040200.0],["2023-05-04",32.4,32.46,30.83,30.87,1335700.0],["2023-05-05",31.22,31.44,30.71,31.0,1073900.0],["2023-05-08",31.09,31.17,30.07,30.28,1578300.0],["2023-05-09",30.09,30.88,29.85,30.58,1481600.0],["2023-05-10",32.13,34.82,31.05,34.49,3558200.0],["2023-05-11",34.47,34.47,32.82,32.99,1639700.0],["2023-05-12",33.03,33.52,32.56,32.98,884100.0],["2023-05-15",33.04,34.58,32.98,33.9,1059500.0],["2023-05-16",32.89,33.41,32.13,33.3,1217600.0],["2023-05-17",33.48,33.99,33.2,33.46,1338300.0],["2023-05-18",33.38,33.66,32.69,33.3,807400.0],["2023-05-19",33.76,34.08,33.26,33.87,878000.0],["2023-05-22",34.11,35.26,33.48,35.0,1779900.0],["2023-05-23",34.8,34.99,34.0,34.01,928200.0],["2023-05-24",33.89,33.94,33.21,33.45,581500.0],["2023-05-25",33.05,33.5,32.52,33.14,840700.0],["2023-05-26",33.26,33.46,32.94,33.2,671800.0],["2023-05-30",33.02,33.31,32.42,32.85,548900.0],["2023-05-31",32.8,33.39,32.41,32.43,935600.0],["2023-06-01",32.43,33.05,31.86,32.49,771000.0],["2023-06-02",32.78,33.6,32.5,33.57,858600.0],["2023-06-05",33.26,33.9,32.85,33.06,1066500.0],["2023-06-06",33.05,34.4,32.84,33.98,809100.0],["2023-06-07",34.01,34.96,33.85,34.72,979000.0],["2023-06-08",34.62,34.79,33.87,34.16,661300.0],["2023-06-09",34.16,34.46,33.77,33.96,592900.0],["2023-06-12",34.19,34.19,33.43,33.68,830700.0],["2023-06-13",33.65,34.12,33.44,33.85,810200.0],["2023-06-14",34.02,34.02,32.78,32.97,1006700.0],["2023-06-15",32.93,34.22,32.84,34.16,1015100.0],["2023-06-16",34.45,35.2,33.98,34.98,3522500.0],["2023-06-20",34.99,35.17,34.41,34.57,1204600.0],["2023-06-21",34.53,36.67,34.18,36.12,1628600.0],["2023-06-22",36.07,36.3,35.05,35.43,993300.0],["2023-06-23",34.91,35.15,34.03,34.14,1325600.0],["2023-06-26",34.08,35.08,33.98,34.84,869500.0],["2023-06-27",34.82,35.23,33.6,34.2,747400.0],["2023-06-28",34.24,34.56,34.0,34.22,822200.0],["2023-06-29",34.01,35.06,33.86,34.67,644100.0],["2023-06-30",35.0,36.62,34.59,36.07,1524800.0],["2023-07-03",36.0,37.36,35.81,36.88,1093500.0],["2023-07-05",36.85,37.1,36.27,36.46,1561700.0],["2023-07-06",36.27,36.7,35.71,36.61,933300.0],["2023-07-07",36.59,37.26,36.32,36.62,1164500.0],["2023-07-10",36.56,37.55,36.07,37.32,784500.0],["2023-07-11",37.41,37.83,37.0,37.1,708500.0],["2023-07-12",37.75,37.88,37.1,37.19,668800.0],["2023-07-13",37.55,39.48,37.3,39.21,1462500.0],["2023-07-14",39.14,39.28,37.69,38.22,826700.0],["2023-07-17",38.74,41.56,38.36,40.27,2628000.0],["2023-07-18",40.28,42.32,40.1,41.7,1701700.0],["2023-07-19",41.82,42.46,41.27,41.99,1441600.0],["2023-07-20",42.01,42.73,41.38,42.57,1189400.0],["2023-07-21",43.05,43.32,42.4,42.89,1128100.0],["2023-07-24",42.72,43.41,42.48,42.76,1307300.0],["2023-07-25",42.58,43.49,42.41,42.81,1103200.0],["2023-07-26",42.8,44.1,42.28,43.75,1007700.0],["2023-07-27",43.91,44.16,43.18,43.51,1066300.0],["2023-07-28",43.6,44.24,43.16,43.66,1008200.0],["2023-07-31",43.68,43.99,42.56,42.96,1175300.0],["2023-08-01",43.07,43.65,42.22,42.28,879000.0],["2023-08-02",42.03,42.91,41.62,42.85,1021600.0],["2023-08-03",42.82,43.36,41.87,42.1,961200.0],["2023-08-04",42.12,43.12,41.94,42.41,697800.0],["2023-08-07",42.64,42.64,41.65,42.01,1291100.0],["2023-08-08",42.01,43.6,41.91,43.31,1448600.0],["2023-08-09",42.42,44.79,41.51,42.63,1289600.0],["2023-08-10",42.88,45.0,42.87,44.03,933200.0],["2023-08-11",43.8,44.03,43.35,43.75,933800.0],["2023-08-14",43.72,44.24,43.25,43.86,628100.0],["2023-08-15",43.92,44.12,43.43,44.02,677100.0],["2023-08-16",43.89,43.89,43.01,43.29,621200.0],["2023-08-17",43.29,43.44,42.47,42.48,853800.0],["2023-08-18",42.17,43.92,41.93,43.26,785800.0],["2023-08-21",43.24,43.39,42.35,42.62,694800.0],["2023-08-22",42.56,43.05,42.14,42.7,763500.0],["2023-08-23",42.81,43.18,41.94,41.96,702600.0],["2023-08-24",41.76,42.36,41.61,42.24,802200.0],["2023-08-25",42.43,42.89,42.36,42.69,637200.0],["2023-08-28",42.75,43.13,42.3,42.44,416700.0],["2023-08-29",42.54,43.26,42.26,43.1,599600.0],["2023-08-30",43.07,43.27,42.37,42.98,726600.0],["2023-08-31",43.1,43.33,42.42,42.56,717100.0],["2023-09-01",42.85,43.33,42.59,42.82,511400.0],["2023-09-05",42.58,42.58,40.83,40.9,914200.0],["2023-09-06",41.09,41.15,40.35,41.02,845000.0],["2023-09-07",40.94,41.93,39.08,39.14,1015500.0],["2023-09-08",39.11,39.39,38.29,38.51,980300.0],["2023-09-11",38.55,38.86,37.43,37.5,1187800.0],["2023-09-12",37.62,39.06,37.47,38.92,901600.0],["2023-09-13",38.82,41.5,38.82,41.03,1299600.0],["2023-09-14",41.42,41.61,40.38,40.52,939600.0],["2023-09-15",40.52,40.52,38.97,39.22,2744700.0],["2023-09-18",39.22,39.49,38.21,39.11,792300.0],["2023-09-19",39.18,39.92,38.89,39.77,617100.0],["2023-09-20",39.77,40.29,39.58,39.6,628900.0],["2023-09-21",39.33,40.54,39.0,39.91,785700.0],["2023-09-22",39.91,40.18,39.29,39.57,580100.0],["2023-09-25",39.42,39.42,38.46,38.89,701800.0],["2023-09-26",38.88,39.3,38.14,38.47,769200.0],["2023-09-27",38.51,39.26,38.23,38.45,847900.0],["2023-09-28",38.41,39.38,38.18,39.15,643100.0],["2023-09-29",39.25,39.5,38.16,38.2,914400.0],["2023-10-02",38.16,38.2,37.3,37.69,904000.0],["2023-10-03",37.59,38.11,37.02,37.65,971800.0],["2023-10-04",37.61,37.88,36.97,37.24,602100.0],["2023-10-05",36.85,38.04,36.85,37.65,690400.0],["2023-10-06",37.21,37.91,37.03,37.27,699900.0],["2023-10-09",37.08,37.23,36.37,37.04,426300.0],["2023-10-10",37.17,38.33,37.07,37.89,681500.0],["2023-10-11",37.63,38.22,37.06,37.31,509900.0],["2023-10-12",37.11,38.79,36.32,36.54,617600.0],["2023-10-13",36.44,36.71,35.89,36.55,585400.0],["2023-10-16",36.92,37.17,36.34,37.01,804900.0],["2023-10-17",36.52,38.15,36.51,37.56,758600.0],["2023-10-18",37.32,37.38,35.91,35.92,734900.0],["2023-10-19",36.26,36.41,35.17,35.8,928000.0],["2023-10-20",35.88,36.0,35.05,35.16,672800.0],["2023-10-23",35.0,35.28,34.63,34.77,878600.0],["2023-10-24",34.96,35.17,34.6,34.85,539900.0],["2023-10-25",34.11,34.34,32.83,33.32,730400.0],["2023-10-26",33.56,34.63,32.95,34.59,781400.0],["2023-10-27",34.52,34.83,33.28,33.38,590200.0],["2023-10-30",33.66,34.28,33.36,34.0,603400.0],["2023-10-31",33.81,34.24,33.07,33.87,794700.0],["2023-11-01",33.61,34.02,33.1,33.51,869000.0],["2023-11-02",33.83,34.68,33.17,34.25,1066000.0],["2023-11-03",34.92,36.18,34.61,35.58,1176200.0],["2023-11-06",35.37,36.42,34.73,35.26,1601200.0],["2023-11-07",36.66,40.17,34.6,38.8,2077900.0],["2023-11-08",38.78,39.19,36.6,36.75,1318000.0],["2023-11-09",37.16,37.36,35.82,36.68,1362200.0],["2023-11-10",36.94,37.84,36.68,37.25,878600.0],["2023-11-13",37.12,37.95,36.87,37.5,809700.0],["2023-11-14",39.03,40.34,38.57,40.29,1527400.0],["2023-11-15",40.04,41.0,39.22,39.34,1684900.0],["2023-11-16",39.23,39.69,38.83,39.52,944200.0],["2023-11-17",39.89,40.61,39.61,39.93,1015800.0],["2023-11-20",39.86,40.42,39.53,40.01,729300.0],["2023-11-21",39.74,40.03,38.8,38.88,732900.0],["2023-11-22",39.34,40.19,39.13,40.11,771000.0],["2023-11-24",40.11,40.9,40.11,40.38,312100.0],["2023-11-27",40.09,41.09,39.82,40.86,683400.0],["2023-11-28",40.25,40.25,38.99,39.68,941100.0],["2023-11-29",40.15,40.37,38.45,38.5,1118100.0],["2023-11-30",38.54,39.67,38.32,38.61,1177800.0],["2023-12-01",38.81,39.75,38.49,39.69,1024100.0],["2023-12-04",39.64,40.5,39.64,40.11,749200.0],["2023-12-05",39.86,40.5,39.49,39.9,687400.0],["2023-12-06",40.27,40.9,39.62,39.97,825000.0],["2023-12-07",40.12,40.57,39.78,40.15,658300.0],["2023-12-08",40.02,41.06,39.47,39.95,732900.0],["2023-12-11",40.1,40.68,39.67,40.5,663100.0],["2023-12-12",40.5,40.5,39.2,40.24,718100.0],["2023-12-13",40.28,42.22,40.15,42.1,1222900.0],["2023-12-14",42.62,42.82,39.31,39.45,1912900.0],["2023-12-15",39.6,40.62,38.88,39.02,1797300.0],["2023-12-18",39.11,39.23,38.48,38.8,937100.0],["2023-12-19",39.22,39.89,38.96,39.38,957500.0],["2023-12-20",38.89,39.1,35.78,36.38,2454200.0],["2023-12-21",36.73,37.7,36.63,36.88,1434200.0],["2023-12-22",37.04,37.85,36.73,37.15,1055600.0],["2023-12-26",37.38,38.0,37.3,37.37,780200.0],["2023-12-27",37.28,37.61,36.64,36.9,845700.0],["2023-12-28",36.87,37.21,36.8,37.15,996200.0],["2023-12-29",37.19,37.32,36.71,36.96,933700.0],["2024-01-02",36.83,38.29,36.8,37.39,1563800.0],["2024-01-03",37.36,37.36,35.34,35.78,1789900.0],["2024-01-04",35.88,36.93,35.44,36.55,2025500.0],["2024-01-05",36.15,36.2,34.87,35.12,1909200.0],["2024-01-08",35.0,35.69,34.41,35.51,2847800.0],["2024-01-09",35.14,35.77,34.65,34.99,1753100.0],["2024-01-10",34.87,35.24,33.98,34.63,1872200.0],["2024-01-11",34.23,34.53,33.67,34.03,1457300.0],["2024-01-12",34.61,35.1,34.18,34.43,1396500.0],["2024-01-16",34.16,36.53,33.9,36.36,2646400.0],["2024-01-17",35.95,36.94,33.67,36.04,3214300.0],["2024-01-18",36.25,36.48,33.79,34.93,1870300.0],["2024-01-19",34.94,34.94,34.01,34.15,4074400.0],["2024-01-22",34.26,35.09,33.86,34.01,1744400.0],["2024-01-23",34.2,34.79,33.8,34.75,1186000.0],["2024-01-24",35.02,35.48,34.55,35.05,1778600.0],["2024-01-25",35.32,35.55,33.88,34.51,1271300.0],["2024-01-26",34.75,34.94,34.11,34.21,1114300.0],["2024-01-29",34.21,34.54,33.77,34.41,961800.0],["2024-01-30",34.26,34.42,33.77,33.77,985400.0],["2024-01-31",33.79,34.95,33.77,33.85,1266100.0],["2024-02-01",33.88,34.38,33.46,34.26,1095200.0],["2024-02-02",33.8,34.61,33.15,33.68,1135100.0],["2024-02-05",33.3,34.05,33.15,33.68,1011900.0],["2024-02-06",33.64,35.4,33.64,35.02,1237300.0],["2024-02-07",35.02,35.82,34.6,35.31,1277600.0],["2024-02-08",35.19,35.44,34.68,35.24,800000.0],["2024-02-09",35.38,35.63,34.87,35.49,941000.0],["2024-02-12",35.58,35.8,35.25,35.69,1014700.0],["2024-02-13",35.08,35.49,34.36,34.64,1196400.0],["2024-02-14",35.2,35.21,34.7,35.06,885400.0],["2024-02-15",35.3,36.11,35.23,35.91,988700.0],["2024-02-16",35.72,36.4,35.44,36.1,774700.0],["2024-02-20",35.7,36.27,35.5,36.0,1268300.0],["2024-02-21",37.72,40.36,36.61,38.36,2694400.0],["2024-02-22",38.31,40.32,38.14,39.72,1823900.0],["2024-02-23",39.81,40.95,39.75,40.56,1171700.0],["2024-02-26",40.4,40.55,38.96,39.67,1643400.0],["2024-02-27",39.89,40.49,39.27,39.84,1351000.0],["2024-02-28",39.6,39.9,39.23,39.69,905700.0],["2024-02-29",40.24,40.41,39.39,39.81,1217100.0],["2024-03-01",40.0,41.86,39.91,41.11,1265500.0],["2024-03-04",41.33,41.54,40.64,40.93,694300.0],["2024-03-05",40.91,41.56,40.46,41.41,929100.0],["2024-03-06",41.83,42.09,41.24,41.69,1025800.0],["2024-03-07",41.95,42.4,41.65,41.71,948900.0],["2024-03-08",42.17,42.52,41.65,41.73,852700.0],["2024-03-11",41.61,42.25,40.95,41.2,864500.0],["2024-03-12",41.55,42.12,41.28,41.95,964200.0],["2024-03-13",42.13,42.64,41.14,41.35,1180900.0],["2024-03-14",41.08,41.31,39.94,40.79,1498000.0],["2024-03-15",40.56,41.48,40.56,40.86,1826800.0],["2024-03-18",40.93,40.96,40.32,40.37,1046300.0],["2024-03-19",40.46,41.33,40.46,40.81,848000.0],["2024-03-20",40.52,40.58,39.69,40.38,837200.0],["2024-03-21",40.69,42.3,40.12,40.22,928100.0],["2024-03-22",40.3,41.03,40.04,40.08,794800.0],["2024-03-25",40.0,40.61,39.9,40.42,673000.0],["2024-03-26",40.57,40.58,39.94,40.08,625800.0],["2024-03-27",40.51,40.94,40.31,40.73,601100.0],["2024-03-28",40.82,40.99,40.44,40.68,707400.0],["2024-04-01",40.68,41.6,40.38,41.32,813100.0],["2024-04-02",40.81,40.94,39.7,40.43,943200.0],["2024-04-03",40.3,40.67,39.99,40.23,689400.0],["2024-04-04",40.4,40.63,39.44,39.73,1040200.0],["2024-04-05",39.8,41.5,39.8,41.07,1327600.0],["2024-04-08",41.09,41.36,39.85,39.91,1163900.0],["2024-04-09",40.07,40.71,39.52,40.13,719100.0],["2024-04-10",39.25,39.84,38.9,39.28,1882300.0],["2024-04-11",39.49,39.79,39.16,39.32,733600.0],["2024-04-12",39.0,39.28,38.53,38.61,780300.0],["2024-04-15",38.89,39.27,38.48,38.72,843700.0],["2024-04-16",38.35,38.81,38.09,38.38,642300.0],["2024-04-17",38.69,38.78,37.98,38.02,733900.0],["2024-04-18",37.95,38.41,37.73,37.81,792500.0],["2024-04-19",37.73,38.69,37.73,38.64,1258800.0],["2024-04-22",38.82,39.05,38.28,38.71,525200.0],["2024-04-23",38.75,39.42,38.7,38.97,557900.0],["2024-04-24",38.98,39.7,38.82,39.12,620500.0],["2024-04-25",38.71,38.75,38.23,38.46,693300.0],["2024-04-26",38.46,39.02,38.46,38.57,547000.0],["2024-04-29",38.76,39.39,38.56,38.77,728600.0],["2024-04-30",38.54,39.03,37.97,38.1,922300.0],["2024-05-01",38.4,40.0,38.3,39.3,1031800.0],["2024-05-02",39.56,40.74,38.88,39.82,832200.0],["2024-05-03",40.67,40.74,39.79,39.91,902800.0],["2024-05-06",40.36,40.97,40.19,40.86,981100.0],["2024-05-07",41.1,41.66,40.87,41.21,1281700.0],["2024-05-08",41.95,44.79,41.43,42.01,2120500.0],["2024-05-09",42.2,43.93,41.28,43.84,1441300.0],["2024-05-10",44.08,44.21,43.12,43.15,1031500.0],["2024-05-13",43.49,44.01,43.36,43.61,908600.0],["2024-05-14",44.03,45.18,43.55,43.82,1102200.0],["2024-05-15",44.26,46.05,44.01,45.82,1262000.0],["2024-05-16",45.86,46.16,45.22,45.39,1037300.0],["2024-05-17",45.36,45.76,44.35,44.71,1102300.0],["2024-05-20",44.85,45.07,44.3,44.97,656800.0],["2024-05-21",45.03,45.57,44.71,45.54,914900.0],["2024-05-22",45.2,45.88,45.08,45.48,843300.0],["2024-05-23",45.44,45.56,43.75,43.92,1172700.0],["2024-05-24",43.65,44.02,42.96,43.82,898700.0],["2024-05-28",43.8,43.97,42.69,43.08,1031500.0],["2024-05-29",42.71,42.97,42.05,42.76,1102000.0],["2024-05-30",42.94,43.48,42.62,43.35,867600.0],["2024-05-31",43.5,44.52,43.4,44.29,1182200.0],["2024-06-03",44.39,45.47,43.63,45.05,1082400.0],["2024-06-04",45.06,45.45,44.19,44.3,675500.0],["2024-06-05",44.58,45.78,44.38,45.65,949200.0],["2024-06-06",48.0,53.0,47.33,51.44,4604400.0],["2024-06-07",51.08,51.98,50.39,50.85,1849500.0],["2024-06-10",49.27,51.66,49.17,51.16,2183800.0],["2024-06-11",50.84,51.22,49.53,49.92,1286800.0],["2024-06-12",51.0,51.03,49.46,49.66,1674500.0],["2024-06-13",49.32,49.91,48.86,49.62,1363800.0],["2024-06-14",49.1,49.77,48.5,49.5,1418000.0],["2024-06-17",49.48,49.7,48.25,49.66,1007300.0],["2024-06-18",49.74,50.84,49.0,50.27,1035300.0],["2024-06-20",50.11,51.19,49.45,50.86,1154700.0],["2024-06-21",51.12,52.21,50.82,51.55,3532100.0],["2024-06-24",52.4,52.92,51.72,52.06,1278800.0],["2024-06-25",52.49,52.68,51.81,52.4,1121300.0],["2024-06-26",52.06,52.13,51.33,52.0,1171700.0],["2024-06-27",52.25,52.35,51.53,51.63,874800.0],["2024-06-28",51.84,52.59,51.24,52.36,2334600.0],["2024-07-01",52.23,53.22,51.53,52.02,1364200.0],["2024-07-02",51.95,52.11,50.68,51.3,1039700.0],["2024-07-03",51.46,52.42,50.93,52.01,839300.0],["2024-07-05",52.05,52.5,51.36,51.56,742100.0],["2024-07-08",51.83,53.17,51.56,52.55,1634600.0],["2024-07-09",52.55,54.35,52.24,52.88,2036700.0],["2024-07-10",52.92,53.75,52.67,52.96,1586700.0],["2024-07-11",54.0,54.0,52.46,52.82,1299800.0],["2024-07-12",53.7,53.96,53.04,53.18,1265200.0],["2024-07-15",53.2,53.3,52.12,52.55,1391100.0],["2024-07-16",52.9,55.29,52.55,55.1,1826400.0],["2024-07-17",54.58,55.82,54.43,54.75,1383000.0],["2024-07-18",54.64,55.46,53.85,54.3,1014600.0],["2024-07-19",54.55,54.59,53.66,54.04,778400.0],["2024-07-22",54.27,54.42,53.13,54.34,1057100.0],["2024-07-23",54.34,56.5,54.05,55.4,1387200.0],["2024-07-24",55.02,55.68,54.54,55.15,970900.0],["2024-07-25",55.6,56.97,55.48,55.97,1017100.0],["2024-07-26",56.08,57.09,55.63,56.23,831900.0],["2024-07-29",56.43,56.53,55.24,55.47,992200.0],["2024-07-30",55.74,56.65,54.79,55.69,1068800.0],["2024-07-31",55.78,56.3,54.91,55.26,1241000.0],["2024-08-01",55.52,56.19,54.39,55.05,1339100.0],["2024-08-02",53.43,55.01,52.75,54.09,1178400.0],["2024-08-05",51.79,53.43,51.46,52.11,1469300.0],["2024-08-06",52.24,53.22,51.8,51.94,1479900.0],["2024-08-07",56.0,56.0,52.75,54.12,1957000.0],["2024-08-08",54.26,54.92,52.39,54.46,995000.0],["2024-08-09",54.39,55.88,54.15,55.2,827500.0],["2024-08-12",55.1,56.21,54.58,56.07,838300.0],["2024-08-13",56.0,56.76,55.58,55.99,946700.0],["2024-08-14",56.0,58.58,55.87,57.41,2305100.0],["2024-08-15",58.09,59.15,57.41,59.1,1741300.0],["2024-08-16",59.06,60.15,58.76,59.42,1943200.0],["2024-08-19",59.42,61.77,59.3,61.74,1342700.0],["2024-08-20",61.51,61.51,60.5,60.93,1908200.0],["2024-08-21",61.47,62.34,61.11,62.17,1129000.0],["2024-08-22",62.25,62.58,61.32,61.64,918700.0],["2024-08-23",62.0,62.86,61.61,62.72,945200.0],["2024-08-26",63.18,63.42,62.05,62.16,928300.0],["2024-08-27",62.45,63.49,62.35,63.2,1296600.0],["2024-08-28",63.03,65.0,62.98,64.42,1289500.0],["2024-08-29",64.98,65.53,63.6,63.74,1787800.0],["2024-08-30",63.76,64.3,63.23,63.85,959800.0],["2024-09-03",63.59,64.18,61.05,61.22,2262700.0],["2024-09-04",61.0,62.2,60.82,62.13,919700.0],["2024-09-05",62.5,62.81,60.45,61.05,880900.0],["2024-09-06",61.25,61.64,58.94,59.21,1064400.0],["2024-09-09",59.95,59.95,58.81,59.24,1361600.0],["2024-09-10",59.23,59.84,58.59,59.26,765400.0],["2024-09-11",59.01,60.14,58.64,59.39,719000.0],["2024-09-12",59.43,61.34,58.91,60.54,1094100.0],["2024-09-13",61.02,62.93,61.0,62.3,942500.0],["2024-09-16",62.78,63.45,62.56,62.91,1166500.0],["2024-09-17",62.91,63.28,61.25,61.93,1491900.0],["2024-09-18",61.93,63.5,61.3,62.31,1176600.0],["2024-09-19",62.48,62.8,59.1,59.5,1725500.0],["2024-09-20",59.83,59.83,58.71,59.24,2685500.0],["2024-09-23",59.62,59.62,58.41,58.53,988300.0],["2024-09-24",58.6,58.6,55.95,56.2,2210600.0],["2024-09-25",56.5,56.67,55.43,55.87,1291300.0],["2024-09-26",55.91,57.04,55.8,56.95,1594500.0],["2024-09-27",57.35,58.04,56.84,56.97,1205300.0],["2024-09-30",56.87,57.59,56.53,57.24,960900.0],["2024-10-01",56.97,57.19,55.89,56.64,1321800.0],["2024-10-02",56.55,58.39,56.2,58.16,1338900.0],["2024-10-03",58.12,62.0,57.63,60.43,1857600.0],["2024-10-04",60.56,61.56,58.51,59.18,1090300.0],["2024-10-07",57.92,57.98,53.32,53.85,2454800.0],["2024-10-08",54.33,55.0,53.25,54.13,2104000.0],["2024-10-09",54.0,54.41,49.63,50.66,3539900.0],["2024-10-10",50.34,52.23,50.27,52.13,2102800.0],["2024-10-11",52.26,53.14,52.15,53.0,861700.0],["2024-10-14",53.02,54.45,52.93,53.95,819300.0],["2024-10-15",53.84,54.66,53.24,53.82,799600.0],["2024-10-16",53.43,53.7,52.83,53.46,932400.0],["2024-10-17",53.46,53.61,52.1,52.28,1249200.0],["2024-10-18",52.2,53.09,52.2,52.61,901300.0],["2024-10-21",52.6,52.77,51.45,51.77,1100900.0],["2024-10-22",51.68,52.03,51.14,51.55,1110900.0],["2024-10-23",51.46,51.7,50.51,50.8,991800.0],["2024-10-24",50.79,50.79,49.12,49.3,1039200.0],["2024-10-25",49.35,49.84,48.84,49.25,789600.0],["2024-10-28",49.72,50.78,49.71,50.46,1167500.0],["2024-10-29",50.17,50.96,50.1,50.64,538200.0],["2024-10-30",50.46,51.08,50.03,50.59,741200.0],["2024-10-31",50.56,51.21,50.01,50.57,1912200.0],["2024-11-01",55.66,57.62,52.56,57.15,3404000.0],["2024-11-04",56.82,59.39,56.82,58.47,2121400.0],["2024-11-05",58.0,58.74,57.09,58.72,1140100.0],["2024-11-06",60.55,61.49,58.01,60.63,1530000.0],["2024-11-07",60.66,60.95,58.76,59.65,1064400.0],["2024-11-08",59.65,61.19,59.14,60.98,1115700.0],["2024-11-11",61.13,62.13,60.55,61.09,1469900.0],["2024-11-12",61.08,62.02,59.24,59.61,1510800.0],["2024-11-13",59.79,60.37,58.46,58.61,830600.0],["2024-11-14",58.25,59.8,53.84,53.96,3219200.0],["2024-11-15",48.81,49.64,45.63,45.65,7231200.0],["2024-11-18",45.66,45.71,42.01,42.57,5483100.0],["2024-11-19",43.81,45.3,42.65,44.81,3772200.0],["2024-11-20",44.57,46.2,44.1,45.76,1875600.0],["2024-11-21",45.85,46.12,44.8,45.7,1297700.0],["2024-11-22",48.93,49.57,46.21,49.0,4549700.0],["2024-11-25",49.51,50.0,47.01,47.79,3213400.0],["2024-11-26",47.53,48.17,46.27,47.79,1400300.0],["2024-11-27",47.79,48.74,47.37,48.47,963000.0],["2024-11-29",48.3,48.81,48.12,48.2,721000.0],["2024-12-02",48.12,48.78,47.4,48.59,1315800.0],["2024-12-03",48.56,48.83,47.79,48.48,1177200.0],["2024-12-04",48.76,49.08,48.43,48.61,786300.0],["2024-12-05",48.1,48.64,47.36,48.06,1025600.0],["2024-12-06",48.4,49.05,48.14,48.4,905800.0],["2024-12-09",48.2,49.27,47.84,49.06,867200.0],["2024-12-10",49.26,49.79,48.32,49.06,1103900.0],["2024-12-11",49.24,49.35,47.08,47.39,1242500.0],["2024-12-12",47.39,48.64,47.39,47.83,927700.0],["2024-12-13",47.32,48.31,47.31,48.0,932100.0],["2024-12-16",48.1,48.88,47.7,48.03,2213300.0],["2024-12-17",47.58,48.82,47.55,48.6,1333400.0],["2024-12-18",48.66,49.6,46.45,46.84,1850100.0],["2024-12-19",46.94,48.11,46.9,47.32,1754800.0],["2024-12-20",47.03,48.21,46.88,46.96,4794700.0],["2024-12-23",46.77,47.34,46.26,47.16,1451600.0],["2024-12-24",47.25,47.63,46.76,47.54,308700.0],["2024-12-26",47.47,48.24,47.0,48.03,762300.0],["2024-12-27",47.6,48.26,47.56,48.13,946100.0],["2024-12-30",48.65,48.8,47.65,47.99,891500.0],["2024-12-31",48.2,48.72,47.72,47.81,842700.0],["2025-01-02",48.23,49.0,47.86,48.01,1210300.0],["2025-01-03",48.2,48.53,47.52,47.74,993000.0],["2025-01-06",47.75,50.82,47.75,50.51,1893900.0],["2025-01-07",51.0,51.73,50.36,51.19,1790200.0],["2025-01-08",54.12,55.0,51.91,53.76,2669900.0],["2025-01-10",53.95,53.99,52.66,52.8,2146600.0],["2025-01-13",52.65,54.84,52.23,54.14,2016100.0],["2025-01-14",54.74,54.87,53.26,53.83,1360900.0],["2025-01-15",54.39,55.3,54.05,54.51,1959500.0],["2025-01-16",54.64,55.79,54.64,55.37,1570000.0],["2025-01-17",55.66,55.73,54.77,54.8,942000.0],["2025-01-21",55.1,56.39,54.88,55.94,1204200.0],["2025-01-22",55.79,56.0,54.99,55.28,1154600.0],["2025-01-23",55.22,55.87,54.96,55.63,934700.0],["2025-01-24",55.29,56.08,54.98,55.77,731800.0],["2025-01-27",55.69,57.25,55.24,55.86,913900.0],["2025-01-28",55.97,56.82,55.66,56.0,1233900.0],["2025-01-29",56.03,56.74,55.12,55.83,840900.0],["2025-01-30",56.3,57.46,56.06,56.42,1058600.0],["2025-01-31",56.34,57.4,56.32,56.64,1385900.0],["2025-02-03",55.12,57.14,54.96,56.28,1136900.0],["2025-02-04",56.01,56.85,55.93,56.77,716900.0],["2025-02-05",57.05,57.72,56.6,57.63,1052600.0],["2025-02-06",57.91,58.2,57.46,57.94,1068200.0],["2025-02-07",58.07,58.07,56.94,57.1,1042700.0],["2025-02-10",57.1,57.78,56.88,57.34,967300.0],["2025-02-11",57.02,57.39,56.51,57.33,1143500.0],["2025-02-12",56.71,58.33,56.71,58.11,888200.0],["2025-02-13",58.48,58.72,57.79,58.61,883100.0],["2025-02-14",59.12,59.4,58.12,58.29,1000600.0],["2025-02-18",58.84,58.9,57.61,57.9,1658100.0],["2025-02-19",58.98,60.67,56.77,57.77,2236500.0],["2025-02-20",57.35,57.73,56.07,57.44,1543400.0],["2025-02-21",58.0,58.74,57.32,57.75,1299900.0],["2025-02-24",57.93,59.35,57.49,58.5,1362400.0],["2025-02-25",58.6,58.98,57.5,57.99,1198200.0],["2025-02-26",58.02,58.7,57.45,57.92,1024700.0],["2025-02-27",57.99,58.97,57.65,57.7,880000.0],["2025-02-28",57.55,59.16,57.49,59.15,1235600.0],["2025-03-03",59.14,59.9,57.66,57.96,1414500.0],["2025-03-04",57.57,58.66,56.9,58.14,1478500.0],["2025-03-05",58.23,60.07,58.23,59.53,1714500.0],["2025-03-06",59.21,60.31,59.17,60.15,1753300.0],["2025-03-07",59.77,61.49,59.18,60.98,1491700.0],["2025-03-10",60.17,63.11,60.14,61.44,2090900.0],["2025-03-11",61.24,62.39,60.65,61.45,1218100.0],["2025-03-12",61.47,62.03,60.38,60.89,1525300.0],["2025-03-13",60.77,61.48,60.44,61.06,992100.0],["2025-03-14",61.22,62.72,61.11,62.27,1042400.0],["2025-03-17",62.46,63.39,60.92,62.95,1587100.0],["2025-03-18",62.62,63.18,62.13,62.54,1226200.0],["2025-03-19",62.59,64.55,62.52,64.3,1371700.0],["2025-03-20",63.91,64.94,63.88,64.32,1637300.0],["2025-03-21",64.32,65.21,63.5,65.16,4001000.0],["2025-03-24",65.69,66.0,62.85,64.02,2400000.0],["2025-03-25",63.9,65.03,63.51,64.84,1421800.0],["2025-03-26",65.03,65.03,63.21,63.82,1283000.0],["2025-03-27",63.79,64.61,63.38,64.48,830100.0],["2025-03-28",64.35,64.35,62.72,63.84,1266800.0],["2025-03-31",63.39,64.07,62.6,63.81,1641700.0],["2025-04-01",64.06,64.17,61.43,61.87,1407700.0],["2025-04-02",61.7,63.14,61.54,63.02,1573600.0],["2025-04-03",62.07,63.14,61.23,61.92,1883100.0],["2025-04-04",60.72,60.98,59.11,59.77,2295400.0],["2025-04-07",57.5,61.82,56.38,59.35,2035500.0],["2025-04-08",60.87,61.37,56.93,57.54,2023200.0],["2025-04-09",56.11,61.44,55.71,60.65,2068600.0],["2025-04-10",59.19,59.64,56.68,57.7,1992600.0],["2025-04-11",57.87,60.88,57.4,60.22,1839600.0],["2025-04-14",61.3,62.13,60.06,61.39,1611500.0],["2025-04-15",61.55,62.14,60.81,61.28,1286300.0],["2025-04-16",61.17,61.3,57.5,58.82,1707100.0],["2025-04-17",58.18,59.33,57.51,58.79,1519300.0],["2025-04-21",58.74,58.99,56.47,57.29,1267100.0],["2025-04-22",58.0,58.44,57.4,58.21,1431800.0],["2025-04-23",58.89,59.23,57.65,58.41,1438900.0],["2025-04-24",58.46,59.39,57.65,59.25,1251300.0],["2025-04-25",59.02,60.9,58.49,60.49,993000.0],["2025-04-28",60.41,61.47,59.92,60.57,887400.0],["2025-04-29",60.11,61.85,59.53,60.82,1147900.0],["2025-04-30",60.97,61.8,59.77,61.42,1366100.0],["2025-05-01",61.0,61.63,59.57,60.03,1140100.0],["2025-05-02",61.1,62.08,60.63,61.19,1098400.0],["2025-05-05",60.6,61.15,60.18,60.62,906000.0],["2025-05-06",60.0,60.56,58.38,59.38,2488400.0],["2025-05-07",63.69,70.51,61.75,70.14,9681200.0],["2025-05-08",69.85,69.85,67.13,67.73,5149700.0],["2025-05-09",68.11,69.94,65.68,65.87,2501700.0],["2025-05-12",67.52,67.9,64.05,66.58,2615100.0],["2025-05-13",57.76,57.99,48.1,50.23,14011400.0],["2025-05-14",50.25,50.25,47.5,47.91,7165800.0],["2025-05-15",47.74,49.7,47.74,48.95,3661500.0],["2025-05-16",48.72,52.75,48.64,52.02,3978500.0],["2025-05-19",51.86,53.37,51.75,53.3,2227500.0],["2025-05-20",53.59,53.95,52.77,53.45,1769100.0],["2025-05-21",52.99,54.26,52.43,53.93,1968000.0],["2025-05-22",53.64,54.19,53.04,53.75,1443000.0],["2025-05-23",53.23,54.68,53.03,54.54,1201000.0],["2025-05-27",55.25,55.25,53.76,54.42,2029300.0],["2025-05-28",54.5,55.09,54.22,54.43,1871000.0],["2025-05-29",54.69,54.96,54.0,54.73,1830300.0],["2025-05-30",54.75,56.39,54.26,56.07,2234500.0],["2025-06-02",55.69,56.32,54.49,55.64,1943100.0],["2025-06-03",55.58,55.58,52.73,53.31,3099800.0],["2025-06-04",53.01,54.11,53.01,53.85,1369700.0],["2025-06-05",53.66,54.24,53.21,53.55,1963800.0],["2025-06-06",54.15,54.76,53.44,54.25,1308200.0],["2025-06-09",54.5,54.95,54.0,54.38,1556000.0],["2025-06-10",54.28,54.51,53.54,53.77,1718100.0],["2025-06-11",53.77,55.6,53.74,53.85,1395000.0],["2025-06-12",53.94,54.55,53.65,54.54,1131900.0],["2025-06-13",53.75,54.52,53.61,53.98,1218700.0],["2025-06-16",53.82,54.4,53.55,53.92,1362900.0],["2025-06-17",53.58,53.83,52.96,53.11,1629400.0],["2025-06-18",53.18,53.79,52.94,53.15,1397400.0],["2025-06-20",53.35,53.75,52.64,52.81,5661700.0],["2025-06-23",52.74,52.87,51.91,52.8,1939300.0],["2025-06-24",53.0,54.13,52.61,53.9,1991900.0],["2025-06-25",53.52,53.64,51.89,52.32,1910500.0],["2025-06-26",52.98,53.14,52.24,52.53,1761800.0],["2025-06-27",52.55,53.0,51.93,52.21,21399500.0],["2025-06-30",52.66,53.44,51.06,52.02,3626700.0],["2025-07-01",51.78,53.31,51.78,52.92,2150500.0],["2025-07-02",52.92,54.25,52.72,53.84,2217400.0],["2025-07-03",53.54,54.17,53.33,54.0,868100.0],["2025-07-07",53.82,54.34,53.65,54.22,1753900.0],["2025-07-08",54.17,56.21,54.15,55.8,2269000.0],["2025-07-09",56.66,57.19,56.06,56.58,1556800.0],["2025-07-10",56.39,57.97,56.19,57.63,1617600.0],["2025-07-11",57.37,57.86,56.79,57.15,1242800.0],["2025-07-14",57.24,58.14,57.16,57.65,1099400.0],["2025-07-15",57.71,57.82,56.56,56.6,1001200.0],["2025-07-16",57.09,58.45,57.01,58.01,1434100.0],["2025-07-17",58.1,58.56,57.57,57.81,1110500.0],["2025-07-18",57.85,57.85,56.38,56.45,1111600.0],["2025-07-21",56.49,56.66,55.64,55.92,1051800.0],["2025-07-22",56.05,57.78,56.05,57.54,1038600.0],["2025-07-23",57.65,58.98,57.33,58.56,995000.0],["2025-07-24",58.64,59.38,58.51,58.77,799000.0],["2025-07-25",58.75,58.93,58.02,58.24,1095700.0],["2025-07-28",58.43,58.93,57.72,57.73,1116800.0],["2025-07-29",57.75,59.49,57.68,59.05,1472100.0],["2025-07-30",59.34,60.36,59.11,60.08,1427000.0],["2025-07-31",59.9,61.75,59.86,59.97,2496000.0],["2025-08-01",59.82,60.27,58.53,59.02,1675700.0],["2025-08-04",59.35,60.07,58.68,59.99,1110500.0],["2025-08-05",60.06,61.05,59.38,60.81,3168200.0],["2025-08-06",63.05,65.4,61.96,62.32,5659000.0],["2025-08-07",62.88,62.93,61.27,62.1,2143000.0],["2025-08-08",61.97,63.27,61.9,62.9,1592700.0],["2025-08-11",62.59,63.66,62.49,62.89,2144900.0],["2025-08-12",62.68,64.32,62.68,64.04,2379000.0],["2025-08-13",64.69,65.15,63.64,65.13,2290400.0],["2025-08-14",64.94,66.0,64.42,65.54,1598200.0],["2025-08-15",66.15,67.4,65.77,67.27,1665700.0],["2025-08-18",68.19,69.05,67.95,68.96,1854700.0],["2025-08-19",69.06,70.7,68.99,69.98,3001500.0],["2025-08-20",69.7,71.21,69.53,71.13,1891400.0],["2025-08-21",71.13,72.33,70.55,71.61,1863700.0],["2025-08-22",71.62,72.09,70.32,71.82,2434900.0],["2025-08-25",72.0,73.47,72.0,72.21,1644900.0],["2025-08-26",72.43,72.97,71.91,72.93,2280800.0],["2025-08-27",72.93,74.07,72.93,73.18,3208600.0],["2025-08-28",72.85,72.88,72.07,72.81,1482300.0],["2025-08-29",73.0,73.26,72.47,73.15,1164300.0],["2025-09-02",71.78,74.44,71.5,73.34,2684800.0],["2025-09-03",73.41,74.94,73.4,74.82,2182000.0],["2025-09-04",74.82,75.46,73.01,73.4,2759600.0],["2025-09-05",73.67,74.96,72.39,74.93,1890000.0],["2025-09-08",74.6,76.28,74.22,75.85,1828300.0],["2025-09-09",76.0,76.1,74.85,76.07,1449700.0],["2025-09-10",76.3,76.34,74.52,75.8,1102100.0],["2025-09-11",76.0,77.58,75.68,77.53,2218400.0],["2025-09-12",77.04,77.6,76.51,76.9,1121100.0],["2025-09-15",77.18,77.18,75.25,76.33,1277800.0],["2025-09-16",76.41,76.41,75.33,75.85,1147800.0],["2025-09-17",75.7,76.61,75.19,75.81,1470000.0],["2025-09-18",75.77,76.98,75.31,76.68,1656800.0],["2025-09-19",76.69,77.95,76.17,77.81,6252300.0],["2025-09-22",78.12,79.31,77.05,78.28,1620900.0],["2025-09-23",78.79,79.5,77.46,77.57,1823300.0],["2025-09-24",77.93,78.33,75.39,75.64,2228700.0],["2025-09-25",75.47,75.59,73.61,73.97,2366100.0],["2025-09-26",74.72,75.25,73.19,73.75,2222200.0],["2025-09-29",73.75,74.04,73.2,73.29,1876600.0],["2025-09-30",73.96,74.93,73.06,73.34,1828300.0],["2025-10-01",75.2,76.3,74.3,74.94,4355200.0],["2025-10-02",74.98,75.5,69.7,71.69,2859900.0],["2025-10-03",71.75,71.84,68.04,68.98,2656700.0],["2025-10-06",68.58,68.83,66.64,66.97,2585600.0],["2025-10-07",66.6,66.92,65.05,66.02,2661500.0],["2025-10-08",66.03,66.48,64.62,65.2,1933100.0],["2025-10-09",65.2,65.62,64.19,65.11,1659600.0],["2025-10-10",65.54,65.6,63.78,64.1,1534500.0],["2025-10-13",64.26,65.75,64.1,65.33,1652600.0],["2025-10-14",64.8,68.0,64.8,66.65,2597300.0],["2025-10-15",67.42,67.62,65.64,66.36,2127100.0],["2025-10-16",66.33,67.31,65.65,66.88,1684100.0],["2025-10-17",66.97,67.54,66.18,67.03,2241600.0],["2025-10-20",67.07,67.27,65.14,66.47,1418100.0],["2025-10-21",66.53,67.03,65.96,66.88,1729500.0],["2025-10-22",67.03,67.36,65.76,65.77,1352800.0],["2025-10-23",65.99,66.98,65.63,66.89,1430600.0],["2025-10-24",66.99,67.28,66.11,66.15,994100.0],["2025-10-27",66.8,66.99,65.56,65.85,1343800.0],["2025-10-28",65.65,66.25,64.55,65.4,958600.0],["2025-10-29",65.74,66.97,64.95,65.26,1503000.0],["2025-10-30",65.51,66.24,63.95,64.63,1794800.0],["2025-10-31",64.1,65.49,63.84,65.19,1414900.0],["2025-11-03",65.98,66.38,64.72,66.2,2752500.0],["2025-11-04",67.64,69.93,65.0,68.05,2398900.0],["2025-11-05",68.31,70.49,67.8,68.3,1514200.0],["2025-11-06",68.3,70.5,67.4,68.39,2328600.0],["2025-11-07",69.02,70.0,67.52,68.24,11659700.0],["2025-11-10",68.48,69.39,67.98,68.01,2478200.0],["2025-11-11",67.96,70.23,67.4,70.13,1861700.0],["2025-11-12",70.4,71.8,69.54,70.63,1945400.0],["2025-11-13",70.31,72.66,70.22,71.19,3507000.0],["2025-11-14",70.55,71.55,69.72,70.03,1704600.0],["2025-11-17",70.51,72.71,70.25,70.56,2017200.0],["2025-11-18",70.08,71.08,69.69,70.1,1349400.0],["2025-11-19",70.53,70.53,68.96,70.25,1737500.0],["2025-11-20",70.58,70.81,68.73,68.97,1041200.0],["2025-11-21",68.97,70.76,68.09,70.34,2194300.0],["2025-11-24",70.43,74.01,69.9,74.0,5726500.0],["2025-11-25",74.15,74.22,72.27,72.82,2421600.0],["2025-11-26",72.82,74.25,72.17,72.66,1298600.0],["2025-11-28",72.54,72.78,70.49,71.4,1090700.0],["2025-12-01",71.97,72.0,68.01,68.1,2269000.0],["2025-12-02",68.0,68.6,66.38,66.54,1865900.0],["2025-12-03",66.78,67.1,64.5,64.66,2863300.0],["2025-12-04",62.87,66.0,61.7,62.95,4213100.0],["2025-12-05",62.81,63.98,62.59,63.33,1550700.0],["2025-12-08",63.8,64.98,62.47,62.88,1903400.0],["2025-12-09",62.47,63.4,61.71,61.87,1544900.0],["2025-12-10",62.1,62.9,61.63,62.65,1600400.0],["2025-12-11",62.8,63.26,61.23,61.9,5891000.0],["2025-12-12",61.93,62.64,61.28,62.21,5629000.0],["2025-12-15",62.14,63.52,61.69,63.45,2102800.0],["2025-12-16",63.24,64.9,62.98,64.47,2303700.0],["2025-12-17",64.81,66.6,64.78,65.77,1784500.0],["2025-12-18",65.98,66.0,64.87,65.11,1450100.0],["2025-12-19",65.28,67.53,65.11,67.35,3257300.0],["2025-12-22",66.79,69.28,66.36,68.16,1784800.0],["2025-12-23",68.44,69.15,67.95,68.36,1006200.0],["2025-12-24",68.72,69.01,68.32,68.41,428200.0],["2025-12-26",68.31,68.95,67.95,68.87,615000.0],["2025-12-29",68.62,69.48,68.24,68.95,1015700.0],["2025-12-30",68.91,68.91,67.16,67.7,860700.0],["2025-12-31",67.7,67.94,67.02,67.3,977200.0],["2026-01-02",67.71,70.35,67.16,70.31,2441000.0],["2026-01-05",70.66,71.65,69.18,71.2,2899100.0],["2026-01-06",71.2,73.64,70.94,73.13,3809700.0],["2026-01-07",73.57,75.59,72.87,75.11,2684700.0],["2026-01-08",75.18,75.51,72.06,72.13,2868100.0],["2026-01-09",71.98,73.41,71.98,72.47,1919900.0],["2026-01-12",72.27,72.65,71.29,72.42,1399900.0],["2026-01-13",72.4,72.45,71.18,71.67,972500.0],["2026-01-14",71.62,74.08,71.37,72.96,1342800.0],["2026-01-15",72.81,73.76,70.75,71.82,2172600.0],["2026-01-16",71.63,71.84,70.78,71.21,1271600.0],["2026-01-20",70.1,70.7,69.53,70.43,916300.0],["2026-01-21",70.31,72.33,69.73,71.71,1087300.0],["2026-01-22",71.94,72.25,70.99,71.29,842900.0],["2026-01-23",70.94,71.9,69.1,69.22,1782100.0],["2026-01-26",69.01,71.39,68.85,69.87,1368300.0],["2026-01-27",69.48,71.49,69.48,70.22,1006200.0],["2026-01-28",70.95,73.21,70.1,72.83,2542300.0],["2026-01-29",72.95,73.36,70.79,73.34,2195300.0],["2026-01-30",73.34,74.48,71.3,71.71,2044300.0],["2026-02-02",72.0,74.47,71.23,74.45,2077000.0],["2026-02-03",74.82,77.2,74.28,76.48,3771400.0],["2026-02-04",77.24,78.27,76.11,77.93,2602600.0],["2026-02-05",77.49,79.39,77.49,78.42,2481800.0],["2026-02-06",79.01,81.36,78.76,81.23,2245800.0],["2026-02-09",82.0,82.22,80.41,80.48,1647600.0],["2026-02-10",80.86,81.64,80.13,80.22,1442800.0],["2026-02-11",80.51,80.57,78.88,79.51,1423900.0],["2026-02-12",79.31,79.53,76.1,76.92,2221300.0],["2026-02-13",77.83,81.19,77.55,79.44,1735500.0],["2026-02-17",79.75,81.51,79.17,80.48,2106800.0],["2026-02-18",77.64,78.41,71.5,73.23,6351700.0],["2026-02-19",73.94,73.94,71.04,72.04,2967500.0],["2026-02-20",71.71,72.72,70.56,70.98,2232800.0],["2026-02-23",70.66,71.33,69.8,70.64,1480600.0],["2026-02-24",70.48,71.39,70.15,70.36,1336100.0],["2026-02-25",70.25,70.74,69.13,70.35,1182200.0],["2026-02-26",70.29,70.29,68.38,69.22,2102900.0],["2026-02-27",68.87,69.95,68.23,69.53,1283500.0],["2026-03-02",69.05,70.68,68.02,69.85,2062700.0],["2026-03-03",68.47,69.61,68.12,69.4,1787400.0],["2026-03-04",69.68,71.53,69.38,70.02,1684500.0],["2026-03-05",69.12,69.51,66.47,67.36,1879200.0],["2026-03-06",66.8,68.0,66.26,67.37,1263300.0],["2026-03-09",66.95,68.35,66.05,68.14,1610700.0],["2026-03-10",68.22,68.4,67.14,67.81,1353700.0],["2026-03-11",67.31,67.63,66.26,66.48,1544600.0],["2026-03-12",65.38,66.32,63.46,63.56,2152600.0],["2026-03-13",64.31,64.58,63.22,63.66,1134100.0],["2026-03-16",64.34,65.77,64.12,64.29,1342300.0],["2026-03-17",64.69,65.62,64.47,65.13,1010200.0],["2026-03-18",64.57,64.74,63.3,63.65,1713400.0],["2026-03-19",63.18,64.37,62.63,63.27,1422800.0],["2026-03-20",63.25,63.78,62.51,63.43,3570400.0],["2026-03-23",64.55,65.11,62.63,62.86,1910600.0],["2026-03-24",62.39,62.85,61.49,62.04,1245100.0],["2026-03-25",62.78,63.62,62.69,63.24,882000.0],["2026-03-26",63.05,64.0,62.68,63.29,730200.0],["2026-03-27",63.15,63.15,61.33,61.63,1282900.0],["2026-03-30",61.93,62.21,61.5,62.13,1109600.0],["2026-03-31",62.75,64.89,62.71,64.63,1818200.0],["2026-04-01",65.14,66.0,64.46,65.4,1762100.0],["2026-04-02",64.22,65.65,63.61,64.49,1523400.0],["2026-04-06",64.56,64.69,62.69,63.08,1541700.0],["2026-04-07",62.99,64.2,62.27,63.6,1171800.0],["2026-04-08",64.62,65.67,64.05,65.43,1670800.0],["2026-04-09",65.31,67.52,65.22,67.08,1259400.0],["2026-04-10",67.34,68.24,66.64,67.82,1000300.0],["2026-04-13",67.55,68.05,66.2,66.98,1042800.0],["2026-04-14",66.82,68.33,66.54,67.31,1460000.0],["2026-04-15",67.33,68.34,67.12,68.05,1164100.0],["2026-04-16",68.04,68.84,66.36,66.64,1589300.0],["2026-04-17",67.43,69.44,67.15,69.29,1674300.0],["2026-04-20",69.34,70.31,69.01,69.57,1203100.0],["2026-04-21",69.57,70.02,68.24,68.41,1542600.0],["2026-04-22",68.81,69.09,67.94,68.4,879500.0],["2026-04-23",68.4,70.32,66.45,66.59,2376500.0],["2026-04-24",66.31,66.47,64.8,65.36,1399500.0],["2026-04-27",65.4,66.66,64.15,64.49,1321800.0],["2026-04-28",65.27,65.28,62.6,63.86,1311300.0],["2026-04-29",63.28,64.23,62.9,63.06,1230500.0],["2026-04-30",63.21,64.34,63.11,63.66,1159800.0],["2026-05-01",63.48,64.31,62.38,63.96,978000.0],["2026-05-04",63.5,64.68,63.11,64.57,917800.0],["2026-05-05",65.35,67.35,64.56,65.87,1478900.0],["2026-05-06",66.8,67.29,65.64,66.35,1029400.0],["2026-05-07",65.92,66.61,64.45,65.19,1517200.0],["2026-05-08",65.44,65.78,64.0,64.12,1706500.0],["2026-05-11",63.95,66.82,63.5,66.41,2923100.0],["2026-05-12",70.11,73.89,67.55,70.93,4856000.0],["2026-05-13",71.63,71.99,67.34,70.03,2643500.0],["2026-05-14",70.03,71.2,68.51,69.21,2008300.0],["2026-05-15",69.21,69.66,66.31,67.12,2144700.0],["2026-05-18",68.03,69.32,66.9,67.44,1780800.0],["2026-05-19",67.67,69.18,66.66,68.73,2004000.0],["2026-05-20",68.98,69.74,67.83,68.98,1426400.0],["2026-05-21",68.0,68.79,67.5,68.52,1751500.0],["2026-05-22",68.52,68.85,67.83,68.32,1197500.0],["2026-05-26",68.96,69.55,68.43,68.72,2031500.0],["2026-05-27",69.01,70.01,68.0,68.65,2042900.0],["2026-05-28",68.46,69.33,68.09,68.18,1199000.0],["2026-05-29",68.24,68.62,66.4,66.54,1917500.0],["2026-06-01",66.21,68.95,65.7,68.14,2387400.0],["2026-06-02",67.38,67.44,65.6,66.28,1741000.0],["2026-06-03",66.0,70.13,66.0,69.82,2144800.0],["2026-06-04",70.61,72.09,70.17,71.6,2254200.0],["2026-06-05",71.73,72.25,70.71,71.53,1144500.0],["2026-06-08",71.59,71.92,70.62,70.73,1497600.0],["2026-06-09",71.99,72.29,70.24,71.48,1317700.0],["2026-06-10",71.68,72.19,70.25,70.5,1947500.0],["2026-06-11",70.66,71.12,70.26,70.73,1344200.0],["2026-06-12",71.01,71.81,69.32,69.5,1042000.0],["2026-06-15",69.95,71.98,69.3,71.28,1815500.0],["2026-06-16",71.61,72.25,67.94,69.64,1950000.0],["2026-06-17",69.64,70.39,68.18,68.57,1566600.0],["2026-06-18",69.25,69.25,67.02,68.55,3654000.0],["2026-06-22",69.34,69.81,68.27,68.99,1054300.0],["2026-06-23",69.38,70.21,68.93,69.62,2716100.0],["2026-06-24",70.12,71.87,69.73,71.15,1945900.0],["2026-06-25",71.38,73.53,71.38,72.64,1457200.0],["2026-06-26",72.96,76.32,72.71,74.96,2872400.0],["2026-06-29",75.0,77.24,74.47,77.18,2237100.0],["2026-06-30",77.46,78.95,77.19,78.27,1944500.0],["2026-07-01",78.47,78.5,75.71,77.01,1782000.0],["2026-07-02",77.85,79.51,77.54,79.45,1566200.0],["2026-07-06",79.17,81.01,78.2223,80.78,2504838.886784],["2026-07-07",81.5,82.26,80.61,81.57,2048944.34251],["2026-07-08",79.96,80.845,78.67,80.37,2487012.256615],["2026-07-09",80.44,81.94,78.33,78.62,1782771.951719],["2026-07-10",78.82,79.1934,75.33,76.2,1474299.946639],["2026-07-13",75.94,76.99,74.515,76.11,1822547.082428],["2026-07-14",75.24,75.805,74.001,75.05,1772386.037641],["2026-07-15",74.62,76.125,73.8901,75.82,1339925.670897],["2026-07-16",75.9,77.88,75.53,77.54,1942021.392233],["2026-07-17",77.42,79.56,77.17,77.81,1482526.80695],["2026-07-20",78.52,79.04,77.01,77.09,1552632.889287],["2026-07-21",76.96,78.64,76.96,78.6,1272392.253185],["2026-07-22",79.23,79.31,77.4,77.82,1399867.728654],["2026-07-23",77.43,81.19,76.8207,80.84,1751358.650066],["2026-07-24",81.35,82.99,80.93,81.93,1661110.972556],["2026-07-27",82.41,83.5,81.46,81.48,1435851.71824],["2026-07-28",82.7,84.44,82.36,83.445,2623580.57102],["2026-07-29",83.08,83.96,82.6,83.28,1633641.364847],["2026-07-30",81.74,83.54,81.21,83.3,2135800.290058],["2026-07-31",83.19,83.27,81.5,82.54,1558386.20455],["2026-08-03",82.42,83.62,82.11,82.27,1367653.911902],["2026-08-04",82.78,83.89,81.75,83.23,1574538.822652],["2026-08-05",83.89,84.4,82.975,83.59,1262470.828933],["2026-08-06",84.15,86,82.6,85.76,2681333.601483],["2026-08-07",90,103.3,90,103.12,7832998.233505],["2026-08-10",102.67,104.77,101.66,102.005,1064480.640558],["2026-08-11",103.615,104.78,101.8056,102.62,2845954.542506],["2026-08-12",102,102.58,100.47,101.79,3647508.330778],["2026-08-13",101.95,102.395,99.41,100.67,1982757.55231],["2026-08-14",100.35,100.8315,98.13,98.66,1658920.349619]]}