{"t":"INSM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-06-01",160.0,170.0,142.5,165.0,3205.0],["2000-06-02",165.0,180.0,152.5,160.0,4060.0],["2000-06-05",155.0,172.5,152.5,170.0,2118.0],["2000-06-06",162.5,162.5,152.5,160.0,2600.0],["2000-06-07",157.5,160.0,130.0,135.0,3085.0],["2000-06-08",137.5,147.5,125.0,130.0,1913.0],["2000-06-09",135.0,147.5,127.5,135.0,1770.0],["2000-06-12",142.5,147.5,120.0,130.0,2690.0],["2000-06-13",136.25,137.5,120.0,120.0,1285.0],["2000-06-14",127.5,137.5,110.0,122.5,4158.0],["2000-06-15",122.5,127.5,115.0,125.0,1663.0],["2000-06-16",121.25,135.0,112.5,112.5,938.0],["2000-06-19",120.0,137.5,120.0,130.0,2925.0],["2000-06-20",139.375,147.5,130.0,136.25,2318.0],["2000-06-21",137.5,160.0,135.0,160.0,3558.0],["2000-06-22",159.375,160.0,137.5,150.0,2640.0],["2000-06-23",141.875,155.0,141.25,141.25,1788.0],["2000-06-26",147.5,160.0,140.0,140.0,2413.0],["2000-06-27",143.125,147.5,140.0,140.0,1688.0],["2000-06-28",140.0,148.75,135.0,141.25,1415.0],["2000-06-29",143.75,147.5,122.5,145.0,2025.0],["2000-06-30",149.375,150.0,127.5,130.0,1548.0],["2000-07-03",130.0,140.0,130.0,135.0,640.0],["2000-07-05",134.375,137.5,120.0,125.0,2343.0],["2000-07-06",130.0,132.5,110.0,117.5,3585.0],["2000-07-07",118.75,127.5,117.5,120.0,5263.0],["2000-07-10",120.0,120.0,110.0,110.0,10913.0],["2000-07-11",119.375,130.0,115.0,125.0,7883.0],["2000-07-12",126.25,140.0,125.0,130.0,4098.0],["2000-07-13",130.0,135.0,121.25,127.5,3283.0],["2000-07-14",127.5,138.75,120.0,125.0,15185.0],["2000-07-17",133.75,140.0,122.5,127.5,7925.0],["2000-07-18",120.0,131.25,115.0,122.5,8305.0],["2000-07-19",125.0,127.5,112.5,115.0,6865.0],["2000-07-20",118.125,122.5,111.25,115.0,9350.0],["2000-07-21",125.0,145.0,120.0,135.0,22823.0],["2000-07-24",140.0,167.5,135.0,140.0,11950.0],["2000-07-25",155.0,165.0,142.5,150.0,57250.0],["2000-07-26",156.875,165.0,150.0,160.0,15998.0],["2000-07-27",160.0,160.0,140.0,160.0,3513.0],["2000-07-28",143.75,155.0,137.5,147.5,3343.0],["2000-07-31",160.0,160.0,122.5,137.5,1300.0],["2000-08-01",142.5,190.0,141.875,169.375,19610.0],["2000-08-02",169.6875,171.25,155.625,170.0,7300.0],["2000-08-03",162.5,180.625,157.5,178.75,7530.0],["2000-08-04",170.3125,178.75,165.0,168.75,13040.0],["2000-08-07",174.0625,174.0625,157.5,163.75,9720.0],["2000-08-08",163.75,163.75,153.75,153.75,13460.0],["2000-08-09",156.25,158.125,137.5,146.25,8110.0],["2000-08-10",148.75,148.75,136.875,140.0,2710.0],["2000-08-11",137.5,146.25,136.25,142.5,7730.0],["2000-08-14",143.75,145.0,130.0,130.625,4700.0],["2000-08-15",132.5,138.75,130.0,132.5,3560.0],["2000-08-16",127.5,136.25,127.5,128.125,6630.0],["2000-08-17",134.375,135.0,125.625,127.5,13510.0],["2000-08-18",127.5,131.25,126.25,127.5,2780.0],["2000-08-21",131.25,138.75,128.75,130.0,22310.0],["2000-08-22",130.0,140.0,129.375,135.0,3410.0],["2000-08-23",135.625,153.75,135.0,153.75,4980.0],["2000-08-24",154.0625,156.25,149.375,150.625,9530.0],["2000-08-25",156.875,174.375,155.0,172.5,16500.0],["2000-08-28",168.75,184.375,168.125,183.125,24990.0],["2000-08-29",183.4375,199.375,181.25,193.75,23350.0],["2000-08-30",196.25,199.375,178.75,195.0,40830.0],["2000-08-31",195.0,195.0,185.0,194.375,17450.0],["2000-09-01",190.0,195.0,178.75,186.25,10770.0],["2000-09-05",186.875,190.0,175.0,177.5,8110.0],["2000-09-06",175.9375,176.875,156.875,161.25,19080.0],["2000-09-07",157.5,171.25,157.5,169.375,9290.0],["2000-09-08",170.0,170.0,160.0,161.25,7780.0],["2000-09-11",166.5625,166.875,160.0,160.0,4270.0],["2000-09-12",160.0,165.0,156.25,160.0,5640.0],["2000-09-13",150.625,156.875,142.5,142.5,24880.0],["2000-09-14",149.375,150.0,137.5,145.625,6730.0],["2000-09-15",147.5,150.0,145.0,146.25,12230.0],["2000-09-18",144.0625,145.0,138.75,140.0,24670.0],["2000-09-19",141.25,141.25,128.75,133.125,18600.0],["2000-09-20",133.4375,133.75,130.0,133.75,10110.0],["2000-09-21",128.75,140.625,128.75,140.0,16130.0],["2000-09-22",132.5,141.25,130.625,141.25,98990.0],["2000-09-25",147.5,158.75,141.25,150.0,25440.0],["2000-09-26",150.625,152.5,129.375,130.0,6550.0],["2000-09-27",130.0,140.0,129.375,130.0,17140.0],["2000-09-28",129.375,131.25,128.125,130.0,3150.0],["2000-09-29",130.3125,135.625,130.0,131.875,53850.0],["2000-10-02",140.625,162.5,137.5,150.0,73700.0],["2000-10-03",142.5,150.625,141.875,145.625,5370.0],["2000-10-04",152.3438,161.25,143.125,160.0,33710.0],["2000-10-05",159.8438,161.25,157.5,158.75,19060.0],["2000-10-06",153.125,154.375,136.25,150.0,6020.0],["2000-10-09",147.5,149.375,140.0,142.5,4160.0],["2000-10-10",144.6875,146.25,138.75,140.0,2550.0],["2000-10-11",138.9062,140.0,130.0,133.75,7200.0],["2000-10-12",130.625,137.5,117.5,118.75,6020.0],["2000-10-13",122.6562,130.0,120.0,126.875,8240.0],["2000-10-16",130.0,135.0,125.0,133.75,11800.0],["2000-10-17",120.0,132.5,120.0,129.375,8550.0],["2000-10-18",129.2188,130.0,118.75,127.5,12860.0],["2000-10-19",123.75,126.25,120.625,123.125,24120.0],["2000-10-20",124.8438,124.8438,118.125,120.625,16820.0],["2000-10-23",120.625,120.625,108.75,110.0,14740.0],["2000-10-24",112.5,136.25,106.25,128.75,25290.0],["2000-10-25",126.25,132.5,118.75,131.875,10920.0],["2000-10-26",130.0,130.0,110.625,118.75,24800.0],["2000-10-27",126.25,128.125,118.125,120.625,340600.0],["2000-10-30",120.0,123.75,120.0,121.875,16490.0],["2000-10-31",122.5,123.125,121.25,121.875,20760.0],["2000-11-01",122.5,133.75,121.25,128.75,11380.0],["2000-11-02",133.125,136.25,126.25,135.625,36830.0],["2000-11-03",135.9375,138.75,133.125,135.625,27750.0],["2000-11-06",136.25,136.875,126.25,128.125,7340.0],["2000-11-07",127.5,131.25,125.625,126.25,5290.0],["2000-11-08",128.4375,131.875,127.5,127.5,12940.0],["2000-11-09",129.6875,132.5,126.25,127.5,22190.0],["2000-11-10",127.5,128.75,115.625,119.375,27500.0],["2000-11-13",117.8125,118.125,100.0,103.125,13920.0],["2000-11-14",105.0,105.0,98.75,100.0,13440.0],["2000-11-15",101.25,104.375,98.125,101.25,34380.0],["2000-11-16",101.25,105.0,100.0,102.5,16440.0],["2000-11-17",100.3125,105.0,100.0,101.25,36590.0],["2000-11-20",101.25,101.875,91.25,96.25,18400.0],["2000-11-21",95.3125,97.5,73.125,78.75,37810.0],["2000-11-22",60.0,75.0,60.0,68.75,109150.0],["2000-11-24",70.9375,71.875,49.375,51.875,93030.0],["2000-11-27",45.0,45.625,28.75,30.0,381580.0],["2000-11-28",30.625,34.6875,28.75,32.5,249400.0],["2000-11-29",33.75,35.9375,30.0,31.4062,121020.0],["2000-11-30",32.9688,33.4375,28.125,30.625,31890.0],["2000-12-01",31.25,32.8125,29.0625,30.0,48920.0],["2000-12-04",30.7812,30.9375,28.75,30.0,92220.0],["2000-12-05",29.8438,30.625,28.75,28.75,51340.0],["2000-12-06",28.75,30.3125,27.5,27.5,24070.0],["2000-12-07",27.8125,29.6875,26.25,26.875,129400.0],["2000-12-08",27.0312,31.875,25.625,31.5625,20010.0],["2000-12-11",31.875,33.75,30.0,31.875,10570.0],["2000-12-12",32.9688,33.125,30.0,30.0,14210.0],["2000-12-13",31.0938,31.25,29.0625,29.0625,9110.0],["2000-12-14",30.0,30.3125,28.75,28.75,8110.0],["2000-12-15",28.9062,29.375,27.5,29.375,7690.0],["2000-12-18",29.375,30.0,28.75,29.6875,11680.0],["2000-12-19",29.6875,30.3125,29.0625,30.0,11890.0],["2000-12-20",30.1562,31.875,29.6875,30.9375,30820.0],["2000-12-21",31.0938,46.25,30.9375,40.0,26020.0],["2000-12-22",38.125,41.25,36.25,40.0,15100.0],["2000-12-26",40.9375,40.9375,35.0,36.25,11950.0],["2000-12-27",34.5312,35.625,32.8125,34.6875,49620.0],["2000-12-28",35.0,38.75,34.375,34.6875,43180.0],["2000-12-29",34.8438,36.875,34.375,34.6875,57960.0],["2001-01-02",34.6875,37.5,34.6875,37.5,5750.0],["2001-01-03",37.1875,38.75,36.875,38.125,10190.0],["2001-01-04",38.5938,42.5,37.1875,42.5,26370.0],["2001-01-05",62.8125,66.875,56.25,61.25,274650.0],["2001-01-08",59.6875,60.9375,48.125,52.5,30370.0],["2001-01-09",52.5,53.75,43.75,46.25,20770.0],["2001-01-10",46.4062,53.125,46.25,52.5,8890.0],["2001-01-11",52.8125,60.625,52.8125,53.75,15670.0],["2001-01-12",57.5,60.0,55.0,55.0,6350.0],["2001-01-16",57.3438,57.3438,50.625,50.625,10770.0],["2001-01-17",51.25,52.5,48.125,48.125,20110.0],["2001-01-18",51.25,51.25,48.125,49.375,28750.0],["2001-01-19",49.375,50.0,46.25,47.5,9180.0],["2001-01-22",54.0625,56.25,51.875,52.5,49880.0],["2001-01-23",53.5938,53.75,51.25,53.125,17070.0],["2001-01-24",53.75,68.75,52.5,63.75,21420.0],["2001-01-25",68.5938,70.0,62.1875,67.1875,19510.0],["2001-01-26",65.4688,68.4375,60.625,67.8125,14950.0],["2001-01-29",65.1562,69.375,62.5,67.5,16090.0],["2001-01-30",68.5938,70.0,64.0625,66.25,8920.0],["2001-01-31",67.3438,67.3438,61.875,61.875,10720.0],["2001-02-01",62.5,64.375,59.6875,61.5625,6620.0],["2001-02-02",62.3438,62.5,53.75,57.5,17050.0],["2001-02-05",57.0312,58.125,53.75,56.25,3670.0],["2001-02-06",56.875,59.0625,55.0,56.25,5320.0],["2001-02-07",59.6875,62.5,55.0,56.25,3680.0],["2001-02-08",58.4375,58.75,56.25,56.5625,3680.0],["2001-02-09",57.5,58.75,55.3125,56.875,8580.0],["2001-02-12",57.0312,57.5,51.5625,55.625,9520.0],["2001-02-13",51.4062,55.625,51.25,51.875,4480.0],["2001-02-14",52.0312,55.625,49.375,53.125,4970.0],["2001-02-15",52.1875,55.0,50.0,52.5,3840.0],["2001-02-16",54.2188,54.2188,50.0,51.875,2180.0],["2001-02-20",51.875,51.875,47.5,47.5,5300.0],["2001-02-21",48.75,49.375,46.875,46.875,2710.0],["2001-02-22",45.3125,46.875,42.5,44.375,5610.0],["2001-02-23",45.625,46.25,43.75,44.0625,4670.0],["2001-02-26",43.75,45.3125,43.125,44.6875,3640.0],["2001-02-27",45.9375,47.1875,40.625,42.5,9450.0],["2001-02-28",49.0625,55.3125,46.5625,50.0,46700.0],["2001-03-01",48.75,50.625,45.0,48.75,9540.0],["2001-03-02",45.9375,48.75,45.625,47.5,3290.0],["2001-03-05",50.625,50.625,45.625,45.625,7060.0],["2001-03-06",45.3125,48.75,45.0,45.0,870.0],["2001-03-07",45.0,45.9375,38.75,43.75,6790.0],["2001-03-08",42.8125,44.375,42.8125,43.75,1810.0],["2001-03-09",42.5,45.625,41.5625,45.625,7400.0],["2001-03-12",45.4688,45.4688,40.0,40.0,17270.0],["2001-03-13",40.0,41.25,37.5,39.6875,7080.0],["2001-03-14",39.0625,40.0,37.8125,38.75,4810.0],["2001-03-15",38.4375,40.0,34.6875,34.6875,11990.0],["2001-03-16",35.4688,35.625,30.0,31.25,12540.0],["2001-03-19",33.75,33.75,30.0,32.5,18890.0],["2001-03-20",32.5,33.75,30.0,32.1875,58370.0],["2001-03-21",33.75,38.75,32.5,33.75,24900.0],["2001-03-22",29.0625,34.0625,28.75,30.3125,13580.0],["2001-03-23",30.9375,35.0,30.4688,32.5,6590.0],["2001-03-26",34.8438,35.625,30.625,31.875,12290.0],["2001-03-27",32.0312,36.875,31.25,35.625,38950.0],["2001-03-28",37.5,39.375,35.0,38.125,14320.0],["2001-03-29",39.6875,40.0,35.0,35.0,17290.0],["2001-03-30",35.9375,49.6875,34.375,44.6875,53930.0],["2001-04-02",45.0,47.5,41.5625,43.4375,4660.0],["2001-04-03",40.3125,41.25,37.5,38.125,5190.0],["2001-04-04",40.0,40.0,35.0,35.3125,16930.0],["2001-04-05",36.875,38.75,34.0625,35.9375,5200.0],["2001-04-06",37.5,38.75,35.0,35.625,2160.0],["2001-04-09",35.2,37.2,33.3,35.5,1810.0],["2001-04-10",35.9,39.5,35.1,35.6,3160.0],["2001-04-11",36.0,37.5,35.0,35.1,2600.0],["2001-04-12",36.0,36.5,35.0,35.3,1640.0],["2001-04-16",35.3,39.0,35.0,38.3,2990.0],["2001-04-17",37.7,46.7,36.5,43.2,3950.0],["2001-04-18",48.5,49.3,42.1,42.1,11350.0],["2001-04-19",46.9,47.0,37.1,42.5,11420.0],["2001-04-20",44.0,44.0,38.1,40.9,2530.0],["2001-04-23",38.5,41.5,36.5,40.0,2240.0],["2001-04-24",41.7,41.8,38.0,38.0,2480.0],["2001-04-25",39.6,40.4,38.5,38.5,3770.0],["2001-04-26",40.0,40.5,39.3,39.9,2230.0],["2001-04-27",39.5,40.5,39.5,39.8,880.0],["2001-04-30",39.7,41.5,39.7,40.5,6400.0],["2001-05-01",40.8,42.0,39.5,41.3,7320.0],["2001-05-02",40.0,42.0,39.1,41.0,5740.0],["2001-05-03",40.7,41.0,39.7,39.9,2760.0],["2001-05-04",39.8,40.9,39.0,40.5,6610.0],["2001-05-07",40.8,41.4,38.0,38.0,3770.0],["2001-05-08",38.1,40.5,38.0,40.0,3270.0],["2001-05-09",39.3,40.5,38.5,40.0,1000.0],["2001-05-10",38.8,40.4,38.7,40.0,1650.0],["2001-05-11",38.8,40.4,38.7,40.4,1480.0],["2001-05-14",39.0,40.0,37.7,37.7,1580.0],["2001-05-15",38.7,39.6,36.7,38.4,1450.0],["2001-05-16",39.7,40.5,37.7,39.7,2100.0],["2001-05-17",38.0,40.5,38.0,40.0,3650.0],["2001-05-18",40.1,40.6,39.5,39.5,3320.0],["2001-05-21",40.0,42.0,39.1,40.5,11280.0],["2001-05-22",40.5,49.9,40.5,49.0,13350.0],["2001-05-23",50.0,50.0,45.1,45.2,11320.0],["2001-05-24",47.6,50.0,47.5,49.7,11040.0],["2001-05-25",47.2,51.9,47.2,49.3,18030.0],["2001-05-29",50.7,62.0,50.2,54.2,8890.0],["2001-05-30",59.0,59.5,54.0,58.0,7160.0],["2001-05-31",55.1,61.0,55.0,60.7,12560.0],["2001-06-01",61.0,61.3,57.7,58.6,13210.0],["2001-06-04",57.4,59.2,55.1,58.0,6910.0],["2001-06-05",56.5,60.6,55.0,55.5,9650.0],["2001-06-06",56.7,59.9,54.0,56.0,18860.0],["2001-06-07",53.8,58.9,52.8,58.9,13640.0],["2001-06-08",56.0,58.9,55.9,56.8,5280.0],["2001-06-11",56.5,56.9,55.0,55.6,6560.0],["2001-06-12",55.6,58.1,55.1,58.1,6000.0],["2001-06-13",59.3,59.4,55.3,56.6,3340.0],["2001-06-14",55.6,58.2,55.5,57.3,3760.0],["2001-06-15",56.2,62.4,55.2,62.1,6140.0],["2001-06-18",62.1,62.6,56.7,60.2,8330.0],["2001-06-19",56.1,60.0,56.1,57.1,8240.0],["2001-06-20",57.3,62.0,57.0,62.0,13100.0],["2001-06-21",62.2,62.2,58.5,61.0,10960.0],["2001-06-22",60.8,61.0,57.8,60.7,5400.0],["2001-06-25",60.9,66.0,59.0,65.0,13550.0],["2001-06-26",63.5,67.5,61.0,65.6,12680.0],["2001-06-27",66.6,70.0,64.6,69.3,15680.0],["2001-06-28",70.0,80.6,69.5,77.5,31470.0],["2001-06-29",80.4,97.5,75.5,89.9,166330.0],["2001-07-02",81.3,81.5,76.6,79.0,60040.0],["2001-07-03",78.5,79.0,69.9,72.0,20840.0],["2001-07-05",68.9,70.0,62.0,62.5,18740.0],["2001-07-06",61.7,62.0,60.2,60.2,9510.0],["2001-07-09",62.0,69.6,60.0,67.5,13570.0],["2001-07-10",68.0,68.5,65.0,66.9,13100.0],["2001-07-11",66.5,66.5,56.4,59.5,23220.0],["2001-07-12",64.9,65.1,60.5,62.9,8330.0],["2001-07-13",64.3,67.0,60.1,67.0,9050.0],["2001-07-16",65.2,67.9,65.0,66.9,6520.0],["2001-07-17",66.0,68.0,64.1,68.0,4770.0],["2001-07-18",67.0,68.5,66.0,68.0,7360.0],["2001-07-19",68.5,69.5,66.0,69.0,4000.0],["2001-07-20",69.5,71.0,64.5,69.0,8110.0],["2001-07-23",71.0,71.7,67.5,68.0,5990.0],["2001-07-24",68.6,70.0,55.0,59.5,11530.0],["2001-07-25",58.5,63.4,57.5,62.7,7790.0],["2001-07-26",63.0,64.3,56.7,60.0,22070.0],["2001-07-27",59.2,64.5,59.2,63.0,7410.0],["2001-07-30",63.0,65.0,57.0,62.5,3150.0],["2001-07-31",62.3,62.3,55.0,61.4,11980.0],["2001-08-01",57.6,62.5,57.5,59.6,8150.0],["2001-08-02",60.5,64.0,58.6,59.7,6770.0],["2001-08-03",60.3,60.4,55.0,56.5,5290.0],["2001-08-06",55.4,55.8,51.3,51.8,4420.0],["2001-08-07",50.7,51.0,42.0,44.7,49760.0],["2001-08-08",45.0,47.5,43.6,44.9,25330.0],["2001-08-09",44.9,45.0,42.8,44.0,8760.0],["2001-08-10",41.0,44.0,40.1,40.8,17560.0],["2001-08-13",41.3,41.4,38.1,40.3,9300.0],["2001-08-14",40.0,43.5,38.5,42.0,8180.0],["2001-08-15",41.5,44.0,40.5,41.0,3840.0],["2001-08-16",43.5,50.5,39.5,50.1,12810.0],["2001-08-17",48.9,49.0,43.0,44.5,7210.0],["2001-08-20",44.8,46.7,42.6,43.2,5300.0],["2001-08-21",43.1,44.0,42.0,42.0,2720.0],["2001-08-22",42.1,42.6,39.7,42.0,6170.0],["2001-08-23",42.5,42.7,41.2,41.2,2840.0],["2001-08-24",40.4,49.4,40.0,43.0,7440.0],["2001-08-27",43.5,43.5,41.0,41.0,6790.0],["2001-08-28",42.4,44.9,41.5,42.0,4160.0],["2001-08-29",41.7,44.2,38.5,39.4,7450.0],["2001-08-30",39.0,42.1,39.0,40.5,3170.0],["2001-08-31",40.5,42.0,40.0,40.1,2440.0],["2001-09-04",40.8,43.5,39.9,40.0,6230.0],["2001-09-05",40.5,42.4,38.1,40.0,6040.0],["2001-09-06",38.7,40.8,38.0,38.0,2230.0],["2001-09-07",38.0,39.6,36.0,36.9,6080.0],["2001-09-10",37.6,39.4,35.8,39.0,4820.0],["2001-09-17",36.8,41.8,35.0,36.9,11690.0],["2001-09-18",39.5,41.2,35.0,38.4,4680.0],["2001-09-19",39.3,39.3,32.6,37.0,10990.0],["2001-09-20",37.5,37.5,31.0,31.0,4810.0],["2001-09-21",30.0,30.0,26.7,30.0,17270.0],["2001-09-24",27.9,32.9,27.5,30.5,7200.0],["2001-09-25",30.9,31.0,27.4,29.4,10990.0],["2001-09-26",30.4,30.4,24.2,25.0,21500.0],["2001-09-27",25.2,26.7,21.4,25.2,35170.0],["2001-09-28",24.5,26.8,22.5,26.8,33140.0],["2001-10-01",26.8,27.6,23.1,25.0,19800.0],["2001-10-02",26.8,26.8,23.5,26.0,21930.0],["2001-10-03",25.0,28.0,22.6,25.4,22200.0],["2001-10-04",25.3,29.0,24.5,26.0,83250.0],["2001-10-05",26.5,27.5,24.6,25.2,21040.0],["2001-10-08",24.5,26.5,24.2,24.7,3310.0],["2001-10-09",25.2,27.0,24.0,27.0,11500.0],["2001-10-10",26.5,28.0,25.0,26.5,7670.0],["2001-10-11",28.4,29.5,25.0,26.3,24070.0],["2001-10-12",27.4,27.4,24.3,25.5,12390.0],["2001-10-15",25.2,29.3,25.0,26.1,15950.0],["2001-10-16",26.5,32.3,26.5,30.5,14240.0],["2001-10-17",31.9,35.0,30.5,30.5,8610.0],["2001-10-18",31.1,32.2,30.1,31.9,3200.0],["2001-10-19",33.7,35.0,31.0,34.1,7230.0],["2001-10-22",35.9,38.2,35.0,36.5,15650.0],["2001-10-23",39.0,41.0,38.5,39.7,27810.0],["2001-10-24",40.5,42.5,39.5,40.5,16690.0],["2001-10-25",40.5,42.4,40.1,42.4,11090.0],["2001-10-26",41.6,45.0,40.0,45.0,9340.0],["2001-10-29",45.7,47.6,44.0,44.4,15850.0],["2001-10-30",43.9,43.9,40.1,41.7,5740.0],["2001-10-31",40.5,41.3,35.6,41.3,12700.0],["2001-11-01",40.2,44.8,40.2,43.0,6320.0],["2001-11-02",40.2,45.0,40.2,44.3,10070.0],["2001-11-05",42.6,45.5,40.1,40.3,8220.0],["2001-11-06",39.9,41.9,38.6,39.9,2990.0],["2001-11-07",39.9,43.5,35.0,35.6,21010.0],["2001-11-08",39.0,39.0,30.7,32.9,18410.0],["2001-11-09",35.0,35.1,34.4,34.6,3270.0],["2001-11-12",34.5,35.0,32.0,32.5,5130.0],["2001-11-13",32.9,33.9,30.0,33.6,7960.0],["2001-11-14",32.5,35.0,31.0,33.6,4220.0],["2001-11-15",34.2,34.4,30.1,31.2,6380.0],["2001-11-16",32.5,37.0,31.6,37.0,3900.0],["2001-11-19",38.5,39.9,37.1,38.0,5760.0],["2001-11-20",37.3,38.8,35.5,36.9,4220.0],["2001-11-21",37.0,37.0,34.7,35.1,4660.0],["2001-11-23",34.8,35.5,32.1,35.5,1980.0],["2001-11-26",35.2,37.0,34.6,36.5,6570.0],["2001-11-27",35.6,37.0,33.8,34.6,6190.0],["2001-11-28",34.5,36.5,33.5,33.8,4550.0],["2001-11-29",34.5,35.8,33.0,35.8,5250.0],["2001-11-30",35.7,35.9,32.5,32.5,8530.0],["2001-12-03",33.2,34.0,31.6,33.0,5460.0],["2001-12-04",32.2,34.4,31.5,33.1,6040.0],["2001-12-05",35.0,36.0,33.0,33.9,6290.0],["2001-12-06",34.7,35.0,32.5,34.0,4800.0],["2001-12-07",32.9,35.0,30.6,33.0,6240.0],["2001-12-10",35.5,37.5,33.7,34.5,10020.0],["2001-12-11",35.0,36.5,33.1,35.5,2850.0],["2001-12-12",36.1,38.5,34.5,37.2,6120.0],["2001-12-13",36.0,37.7,35.5,35.7,11310.0],["2001-12-14",36.1,36.4,34.0,35.5,8940.0],["2001-12-17",35.7,36.9,34.3,36.2,6660.0],["2001-12-18",37.1,37.3,34.0,37.3,7710.0],["2001-12-19",35.7,40.0,35.7,39.8,8190.0],["2001-12-20",39.2,39.5,36.5,36.5,6460.0],["2001-12-21",38.8,39.2,35.6,39.2,20040.0],["2001-12-24",39.4,40.5,39.4,40.5,5590.0],["2001-12-26",39.5,42.8,39.1,42.8,12540.0],["2001-12-27",42.0,43.0,41.5,42.2,5200.0],["2001-12-28",41.8,42.2,38.7,39.5,14220.0],["2001-12-31",40.9,41.0,35.9,38.2,8410.0],["2002-01-02",39.0,39.5,35.4,39.4,7740.0],["2002-01-03",39.9,40.2,36.9,39.0,14500.0],["2002-01-04",39.4,39.4,36.5,37.9,4970.0],["2002-01-07",37.4,40.9,34.5,34.5,15470.0],["2002-01-08",36.1,37.1,34.4,37.0,18490.0],["2002-01-09",34.7,37.0,34.1,36.0,9680.0],["2002-01-10",35.0,35.5,34.1,35.4,4780.0],["2002-01-11",35.7,36.5,34.2,34.2,4720.0],["2002-01-14",35.4,35.5,33.6,35.5,7240.0],["2002-01-15",35.6,37.0,32.3,35.0,13080.0],["2002-01-16",35.5,35.5,33.0,33.0,6170.0],["2002-01-17",34.5,37.9,32.5,35.5,4720.0],["2002-01-18",34.1,36.5,31.6,31.6,7140.0],["2002-01-22",32.3,34.4,30.0,30.0,8030.0],["2002-01-23",31.1,33.0,30.2,32.0,7830.0],["2002-01-24",33.0,33.5,31.5,32.0,2140.0],["2002-01-25",32.0,32.9,30.6,31.5,2740.0],["2002-01-28",31.0,31.5,29.5,30.6,9200.0],["2002-01-29",30.5,31.2,29.8,30.3,9200.0],["2002-01-30",30.2,30.5,29.0,30.5,7200.0],["2002-01-31",30.4,30.5,29.6,30.3,5880.0],["2002-02-01",30.6,31.5,29.8,30.5,8300.0],["2002-02-04",30.2,30.2,27.8,29.0,5150.0],["2002-02-05",28.1,29.0,27.5,28.8,4760.0],["2002-02-06",29.9,29.9,28.0,28.8,2820.0],["2002-02-07",28.5,29.0,28.0,28.0,2330.0],["2002-02-08",29.0,29.0,27.0,27.8,9340.0],["2002-02-11",29.0,30.0,28.0,29.0,9040.0],["2002-02-12",30.0,30.0,28.3,29.0,10140.0],["2002-02-13",29.4,29.9,28.5,28.9,11180.0],["2002-02-14",28.7,30.0,27.0,27.5,4350.0],["2002-02-15",29.0,29.0,25.3,25.3,14420.0],["2002-02-19",27.5,27.5,25.2,25.7,8020.0],["2002-02-20",25.3,28.6,25.1,27.2,12840.0],["2002-02-21",26.6,28.7,25.2,25.2,3790.0],["2002-02-22",26.0,27.5,25.4,27.0,4990.0],["2002-02-25",27.9,31.2,26.9,30.0,3680.0],["2002-02-26",30.3,30.7,29.2,30.5,2400.0],["2002-02-27",31.2,32.1,30.0,30.6,3780.0],["2002-02-28",32.0,32.5,27.3,27.3,3370.0],["2002-03-01",26.3,30.9,26.2,30.9,5330.0],["2002-03-04",30.0,30.5,28.0,29.0,6680.0],["2002-03-05",30.2,30.2,27.6,30.2,2920.0],["2002-03-06",29.0,30.5,28.2,30.5,7100.0],["2002-03-07",29.6,31.5,29.6,31.4,2250.0],["2002-03-08",31.5,32.5,30.9,31.5,2340.0],["2002-03-11",32.0,32.0,28.9,29.4,4010.0],["2002-03-12",29.4,29.5,28.5,29.0,1990.0],["2002-03-13",29.0,29.0,27.5,27.5,6450.0],["2002-03-14",28.0,28.2,27.5,28.1,2450.0],["2002-03-15",27.6,29.0,27.5,27.7,8570.0],["2002-03-18",27.9,29.2,27.9,28.9,2180.0],["2002-03-19",28.1,28.8,27.5,28.7,3070.0],["2002-03-20",28.8,29.8,28.0,29.5,6870.0],["2002-03-21",29.0,30.0,28.0,30.0,5070.0],["2002-03-22",29.9,29.9,28.9,29.1,3360.0],["2002-03-25",29.9,30.0,28.8,28.8,4330.0],["2002-03-26",28.8,31.0,28.3,31.0,6550.0],["2002-03-27",31.0,31.6,28.5,30.9,8280.0],["2002-03-28",29.7,30.3,27.6,28.0,3590.0],["2002-04-01",29.5,29.5,26.0,27.4,4410.0],["2002-04-02",27.0,28.9,27.0,27.0,4270.0],["2002-04-03",26.6,29.0,26.0,27.8,9940.0],["2002-04-04",27.5,29.1,26.8,28.5,6480.0],["2002-04-05",28.0,28.6,26.0,26.1,1540.0],["2002-04-08",27.1,28.5,25.2,27.6,12730.0],["2002-04-09",27.0,29.8,26.4,27.5,9750.0],["2002-04-10",27.3,27.3,25.2,26.5,19530.0],["2002-04-11",26.9,27.0,25.5,27.0,8060.0],["2002-04-12",26.8,30.0,26.1,30.0,10800.0],["2002-04-15",27.3,29.0,27.2,29.0,10100.0],["2002-04-16",29.3,30.0,27.8,29.8,5840.0],["2002-04-17",29.7,30.0,28.9,29.1,5030.0],["2002-04-18",29.2,30.8,28.0,30.8,18150.0],["2002-04-19",30.8,31.0,29.9,29.9,11780.0],["2002-04-22",30.4,30.4,28.5,28.8,10840.0],["2002-04-23",29.5,29.5,28.1,29.0,8360.0],["2002-04-24",28.8,29.4,28.5,29.0,5890.0],["2002-04-25",29.1,30.0,28.5,29.0,9670.0],["2002-04-26",28.8,29.5,26.1,27.4,17490.0],["2002-04-29",28.4,28.5,26.3,27.0,4870.0],["2002-04-30",27.5,28.0,27.0,27.4,10040.0],["2002-05-01",27.3,28.1,24.0,27.2,233920.0],["2002-05-02",27.1,27.8,26.5,27.3,11290.0],["2002-05-03",27.6,29.5,26.2,27.2,4580.0],["2002-05-06",27.3,27.6,26.3,26.8,2790.0],["2002-05-07",27.0,27.0,25.1,26.9,4420.0],["2002-05-08",27.3,27.3,25.3,26.3,5830.0],["2002-05-09",26.5,26.5,25.0,25.0,3640.0],["2002-05-10",25.0,26.0,22.5,22.7,10420.0],["2002-05-13",22.7,24.0,22.3,22.9,8270.0],["2002-05-14",23.5,27.4,22.5,26.0,10910.0],["2002-05-15",26.1,27.1,25.0,25.6,15730.0],["2002-05-16",26.2,26.5,25.8,26.4,11100.0],["2002-05-17",26.4,26.5,26.0,26.0,6760.0],["2002-05-20",25.2,25.7,24.2,24.2,9740.0],["2002-05-21",24.5,24.5,22.7,23.5,10820.0],["2002-05-22",22.8,24.1,18.8,20.9,20500.0],["2002-05-23",21.0,21.5,19.3,20.3,12030.0],["2002-05-24",20.1,20.2,18.2,19.0,15660.0],["2002-05-28",20.0,20.0,18.0,19.2,10540.0],["2002-05-29",19.7,19.8,17.0,18.2,9480.0],["2002-05-30",18.4,20.0,13.0,18.5,36310.0],["2002-05-31",18.9,20.5,17.5,18.5,10990.0],["2002-06-03",18.6,19.9,18.5,19.0,3020.0],["2002-06-04",19.7,19.9,16.1,19.5,5510.0],["2002-06-05",18.8,19.9,17.0,19.7,11580.0],["2002-06-06",19.4,19.7,16.6,16.6,10750.0],["2002-06-07",16.4,19.0,15.3,18.8,6030.0],["2002-06-10",18.8,19.0,17.7,19.0,5770.0],["2002-06-11",19.0,19.5,18.2,18.9,6260.0],["2002-06-12",18.5,19.4,16.7,19.1,8440.0],["2002-06-13",18.2,19.4,18.0,18.3,8210.0],["2002-06-14",17.9,25.9,17.8,24.4,21080.0],["2002-06-17",25.2,26.7,21.0,21.5,21400.0],["2002-06-18",21.3,21.8,16.6,17.8,58920.0],["2002-06-19",17.1,18.0,15.0,15.0,32730.0],["2002-06-20",15.6,16.0,12.5,14.0,41190.0],["2002-06-21",14.6,15.0,12.7,13.8,42450.0],["2002-06-24",13.8,14.0,12.4,12.8,45360.0],["2002-06-25",12.8,14.4,12.8,13.5,44230.0],["2002-06-26",13.5,13.6,12.7,13.0,32450.0],["2002-06-27",13.2,14.9,12.5,13.7,17480.0],["2002-06-28",13.7,14.5,12.7,14.0,382840.0],["2002-07-01",14.4,14.4,12.6,13.2,19240.0],["2002-07-02",13.3,13.5,12.5,12.8,10770.0],["2002-07-03",12.5,12.6,10.7,11.9,22330.0],["2002-07-05",12.5,13.1,12.3,12.7,9990.0],["2002-07-08",12.5,13.3,12.3,12.9,10490.0],["2002-07-09",12.9,13.3,12.0,12.9,11970.0],["2002-07-10",12.5,12.9,12.0,12.2,5840.0],["2002-07-11",12.0,12.6,12.0,12.6,7130.0],["2002-07-12",12.5,13.1,12.1,12.8,8550.0],["2002-07-15",13.3,13.3,12.5,12.6,9650.0],["2002-07-16",12.6,13.0,12.2,12.6,4130.0],["2002-07-17",12.8,13.3,12.4,12.8,12550.0],["2002-07-18",13.0,13.5,12.1,12.8,20890.0],["2002-07-19",12.8,12.8,12.2,12.4,3640.0],["2002-07-22",11.9,12.4,11.6,12.4,2390.0],["2002-07-23",12.5,13.5,12.4,13.2,31790.0],["2002-07-24",13.0,14.1,12.2,14.1,9390.0],["2002-07-25",14.0,14.1,13.0,13.9,5350.0],["2002-07-26",13.8,14.4,12.8,13.3,3460.0],["2002-07-29",14.2,15.0,13.5,14.7,3940.0],["2002-07-30",14.7,16.5,14.5,16.2,6610.0],["2002-07-31",17.2,19.3,15.6,19.0,11050.0],["2002-08-01",20.0,20.0,18.0,19.0,4450.0],["2002-08-02",19.2,20.0,17.7,18.0,6930.0],["2002-08-05",18.5,19.4,17.7,18.1,2300.0],["2002-08-06",18.4,19.1,16.7,17.7,3940.0],["2002-08-07",16.8,18.9,15.0,17.0,4370.0],["2002-08-08",17.4,17.4,15.9,16.1,2860.0],["2002-08-09",17.5,18.0,16.3,17.3,4080.0],["2002-08-12",17.1,17.7,15.9,17.0,1130.0],["2002-08-13",17.0,18.9,16.8,17.3,3580.0],["2002-08-14",16.2,18.5,16.2,17.8,5590.0],["2002-08-15",17.8,18.6,17.6,17.8,14860.0],["2002-08-16",17.8,18.9,17.5,18.0,11590.0],["2002-08-19",17.9,19.0,17.0,18.7,2950.0],["2002-08-20",18.0,18.4,17.0,18.3,3380.0],["2002-08-21",17.8,18.3,17.1,17.9,2120.0],["2002-08-22",17.6,18.3,17.4,17.6,4630.0],["2002-08-23",17.1,18.9,17.1,17.9,2880.0],["2002-08-26",18.5,18.6,17.1,18.6,6560.0],["2002-08-27",18.0,18.9,17.3,18.0,4520.0],["2002-08-28",17.0,18.8,16.9,17.6,3920.0],["2002-08-29",17.7,19.5,17.4,18.1,6460.0],["2002-08-30",19.1,19.1,17.5,18.5,2600.0],["2002-09-03",18.6,18.6,17.4,17.4,3390.0],["2002-09-04",17.4,18.8,16.3,17.9,3450.0],["2002-09-05",18.3,18.3,15.0,16.6,4760.0],["2002-09-06",17.2,19.0,16.7,18.2,10350.0],["2002-09-09",18.2,19.4,18.2,19.1,4450.0],["2002-09-10",7.8,9.0,5.4,5.7,639540.0],["2002-09-11",5.9,6.5,5.2,5.6,389080.0],["2002-09-12",5.6,5.8,4.5,5.0,97320.0],["2002-09-13",5.1,5.7,4.6,5.6,76470.0],["2002-09-16",5.7,5.8,4.9,4.9,126370.0],["2002-09-17",5.0,5.2,4.2,4.4,70050.0],["2002-09-18",4.1,4.4,3.9,4.4,41010.0],["2002-09-19",4.4,4.6,4.1,4.2,31250.0],["2002-09-20",4.1,4.3,3.9,4.3,46630.0],["2002-09-23",4.5,5.0,4.0,4.6,62720.0],["2002-09-24",4.5,4.6,4.0,4.3,48160.0],["2002-09-25",4.3,4.3,3.7,4.0,27330.0],["2002-09-26",4.0,4.3,3.9,4.1,41710.0],["2002-09-27",3.9,4.2,3.9,4.1,8430.0],["2002-09-30",3.9,4.2,3.8,4.1,13490.0],["2002-10-01",4.1,4.1,3.8,3.9,17530.0],["2002-10-02",4.0,4.0,3.6,3.9,28370.0],["2002-10-03",4.0,4.0,3.5,3.5,9840.0],["2002-10-04",3.7,3.8,3.5,3.7,11290.0],["2002-10-07",4.1,4.9,3.7,3.9,68770.0],["2002-10-08",3.8,3.8,3.4,3.8,34820.0],["2002-10-09",3.5,3.6,3.3,3.6,29530.0],["2002-10-10",3.6,3.6,3.2,3.6,32260.0],["2002-10-11",3.6,3.9,3.5,3.8,25180.0],["2002-10-14",3.6,3.9,3.5,3.5,10910.0],["2002-10-15",3.7,3.8,3.4,3.7,61140.0],["2002-10-16",3.6,3.9,3.4,3.7,56090.0],["2002-10-17",3.9,4.4,3.8,4.4,35350.0],["2002-10-18",4.3,4.9,3.8,4.6,25530.0],["2002-10-21",4.5,4.6,4.2,4.5,6810.0],["2002-10-22",4.5,4.6,4.0,4.4,9440.0],["2002-10-23",4.3,4.9,4.1,4.8,12590.0],["2002-10-24",5.0,5.0,4.5,4.7,13500.0],["2002-10-25",4.5,4.6,4.1,4.1,9270.0],["2002-10-28",4.2,4.6,4.2,4.5,11190.0],["2002-10-29",4.6,4.8,4.3,4.8,10420.0],["2002-10-30",5.1,6.3,4.5,5.1,20000.0],["2002-10-31",4.8,4.8,4.1,4.7,33880.0],["2002-11-01",4.3,4.7,4.3,4.6,8280.0],["2002-11-04",4.7,4.7,4.3,4.6,10840.0],["2002-11-05",4.6,4.7,4.3,4.6,12830.0],["2002-11-06",4.7,4.8,4.5,4.6,14700.0],["2002-11-07",4.5,4.8,4.2,4.5,13920.0],["2002-11-08",4.3,4.6,4.3,4.6,21640.0],["2002-11-11",4.8,5.8,4.4,5.5,46270.0],["2002-11-12",5.5,5.5,4.7,5.0,25980.0],["2002-11-13",5.3,5.3,4.7,5.0,17920.0],["2002-11-14",5.4,5.4,4.8,5.2,8370.0],["2002-11-15",5.0,5.2,4.9,5.1,14800.0],["2002-11-18",5.3,5.4,5.0,5.1,9520.0],["2002-11-19",5.2,5.3,5.0,5.1,10340.0],["2002-11-20",5.4,5.4,4.8,4.8,12530.0],["2002-11-21",4.9,5.0,4.7,5.0,7640.0],["2002-11-22",4.9,5.0,4.7,5.0,9520.0],["2002-11-25",5.0,5.0,4.7,4.8,7440.0],["2002-11-26",4.7,5.0,4.7,4.8,9720.0],["2002-11-27",5.0,5.5,4.9,5.4,30700.0],["2002-11-29",5.4,6.8,5.3,6.4,42120.0],["2002-12-02",6.7,7.3,6.2,6.2,35940.0],["2002-12-03",6.2,6.4,5.5,6.1,15290.0],["2002-12-04",6.0,6.6,5.8,6.5,17050.0],["2002-12-05",6.7,6.7,6.0,6.5,9480.0],["2002-12-06",6.1,6.6,6.1,6.5,11170.0],["2002-12-09",6.1,6.5,5.9,6.3,13950.0],["2002-12-10",6.3,6.4,5.4,5.8,15640.0],["2002-12-11",5.8,6.0,5.3,5.6,12960.0],["2002-12-12",5.6,5.8,5.4,5.8,9760.0],["2002-12-13",5.7,6.0,5.5,5.8,4000.0],["2002-12-16",6.0,6.0,5.0,5.2,28490.0],["2002-12-17",5.2,5.3,4.7,5.0,16300.0],["2002-12-18",4.8,4.9,4.5,4.8,14730.0],["2002-12-19",4.7,4.9,4.3,4.4,16780.0],["2002-12-20",4.5,5.0,4.2,4.3,18910.0],["2002-12-23",4.2,4.5,4.2,4.4,13200.0],["2002-12-24",4.4,4.5,4.3,4.5,7730.0],["2002-12-26",4.2,4.6,4.2,4.3,5640.0],["2002-12-27",4.4,4.7,4.2,4.5,11190.0],["2002-12-30",4.4,4.5,4.2,4.3,11990.0],["2002-12-31",4.3,4.5,4.2,4.4,16650.0],["2003-01-02",4.4,4.9,4.4,4.8,10360.0],["2003-01-03",4.6,4.9,4.6,4.9,5920.0],["2003-01-06",4.7,5.0,4.5,4.6,8550.0],["2003-01-07",5.0,5.3,4.6,5.2,22440.0],["2003-01-08",5.5,5.5,5.1,5.1,5180.0],["2003-01-09",5.1,5.1,4.7,4.9,3580.0],["2003-01-10",5.4,5.5,5.0,5.4,8290.0],["2003-01-13",6.5,6.5,5.0,5.2,5180.0],["2003-01-14",5.1,5.3,5.0,5.0,9540.0],["2003-01-15",5.1,5.2,4.9,5.0,10090.0],["2003-01-16",4.9,5.2,4.9,5.2,10570.0],["2003-01-17",5.1,5.3,5.0,5.3,5690.0],["2003-01-21",5.2,5.3,4.9,5.1,6050.0],["2003-01-22",5.0,5.2,5.0,5.0,6300.0],["2003-01-23",5.2,5.2,5.0,5.0,4750.0],["2003-01-24",5.0,5.1,4.9,5.1,4900.0],["2003-01-27",5.0,5.1,4.9,4.9,6670.0],["2003-01-28",4.8,5.1,4.5,5.0,4370.0],["2003-01-29",5.2,5.2,4.6,5.0,5880.0],["2003-01-30",4.8,5.1,4.5,4.6,19870.0],["2003-01-31",5.4,5.4,4.4,4.9,8120.0],["2003-02-03",4.8,4.9,4.2,4.8,2640.0],["2003-02-04",4.7,5.0,4.3,4.8,17950.0],["2003-02-05",5.3,5.3,4.2,4.7,3700.0],["2003-02-06",4.9,4.9,4.5,4.8,8370.0],["2003-02-07",4.9,4.9,4.2,4.9,2950.0],["2003-02-10",4.7,4.8,4.4,4.5,5610.0],["2003-02-11",4.2,4.6,4.2,4.4,4580.0],["2003-02-12",4.3,4.4,4.1,4.2,10000.0],["2003-02-13",4.2,4.3,4.0,4.3,8010.0],["2003-02-14",4.6,4.9,4.1,4.2,7220.0],["2003-02-18",4.4,4.5,3.9,4.1,5560.0],["2003-02-19",4.4,4.4,4.1,4.2,1510.0],["2003-02-20",4.1,4.5,4.0,4.1,14740.0],["2003-02-21",4.1,4.5,4.1,4.4,4610.0],["2003-02-24",4.4,4.4,4.1,4.1,3350.0],["2003-02-25",4.2,4.7,4.1,4.7,7410.0],["2003-02-26",4.7,4.9,4.6,4.9,7720.0],["2003-02-27",5.0,5.0,4.8,5.0,5530.0],["2003-02-28",4.5,5.1,4.5,4.9,3290.0],["2003-03-03",4.9,4.9,4.4,4.9,2140.0],["2003-03-04",4.6,4.9,4.3,4.6,4330.0],["2003-03-05",4.6,5.0,4.6,4.6,3780.0],["2003-03-06",4.7,4.7,4.5,4.6,16790.0],["2003-03-07",4.5,4.9,4.4,4.8,2960.0],["2003-03-10",4.5,4.6,4.5,4.5,810.0],["2003-03-11",4.2,4.5,4.2,4.3,1990.0],["2003-03-12",4.3,4.3,4.2,4.3,2560.0],["2003-03-13",4.3,4.6,4.2,4.3,5080.0],["2003-03-14",4.8,5.5,4.5,5.0,29420.0],["2003-03-17",5.0,5.5,4.9,5.3,8660.0],["2003-03-18",5.6,5.8,4.7,5.8,12840.0],["2003-03-19",5.7,5.8,5.1,5.7,10920.0],["2003-03-20",5.4,5.6,5.1,5.6,4310.0],["2003-03-21",5.5,5.7,5.2,5.5,3060.0],["2003-03-24",5.1,5.5,5.1,5.4,2830.0],["2003-03-25",5.3,5.4,5.3,5.3,4670.0],["2003-03-26",5.5,5.6,5.3,5.6,1840.0],["2003-03-27",5.8,5.8,5.1,5.1,7540.0],["2003-03-28",5.7,6.0,5.1,5.6,7900.0],["2003-03-31",5.6,6.5,5.6,6.3,14460.0],["2003-04-01",6.4,7.3,6.0,6.5,29870.0],["2003-04-02",6.8,7.1,6.1,6.8,17150.0],["2003-04-03",6.9,7.0,6.5,6.8,12530.0],["2003-04-04",6.8,11.2,6.7,10.0,252060.0],["2003-04-07",11.4,11.5,9.3,10.0,141660.0],["2003-04-08",10.4,10.4,9.0,10.0,45560.0],["2003-04-09",9.9,9.9,9.1,9.3,16920.0],["2003-04-10",9.6,9.7,8.3,9.1,39010.0],["2003-04-11",7.5,8.7,7.4,8.0,40040.0],["2003-04-14",8.0,9.0,8.0,8.5,16800.0],["2003-04-15",8.7,8.7,8.2,8.6,10960.0],["2003-04-16",8.4,8.6,7.5,7.9,17960.0],["2003-04-17",7.7,7.8,7.2,7.8,20770.0],["2003-04-21",8.0,8.2,7.6,8.2,9430.0],["2003-04-22",7.8,8.4,7.7,8.4,10470.0],["2003-04-23",8.3,8.8,8.1,8.7,11770.0],["2003-04-24",8.7,10.7,8.7,10.5,76480.0],["2003-04-25",10.6,11.7,10.1,10.7,69450.0],["2003-04-28",10.5,10.8,9.9,10.5,25340.0],["2003-04-29",10.7,10.9,10.1,10.4,19670.0],["2003-04-30",10.7,12.0,10.2,12.0,31620.0],["2003-05-01",12.4,13.8,12.0,13.6,97860.0],["2003-05-02",14.0,14.1,11.2,12.5,117130.0],["2003-05-05",12.5,12.5,11.4,11.7,24540.0],["2003-05-06",11.7,12.0,10.5,10.5,57470.0],["2003-05-07",10.5,11.8,10.5,11.0,19080.0],["2003-05-08",11.3,12.0,10.9,11.5,17270.0],["2003-05-09",12.0,12.5,11.7,12.1,18550.0],["2003-05-12",12.5,13.7,12.2,12.8,33450.0],["2003-05-13",13.2,13.3,12.0,12.3,24260.0],["2003-05-14",12.5,12.7,12.0,12.5,21530.0],["2003-05-15",12.6,12.7,12.0,12.5,8470.0],["2003-05-16",12.2,13.9,12.1,13.7,30890.0],["2003-05-19",13.7,17.1,13.7,17.0,94520.0],["2003-05-20",17.7,18.9,14.5,16.5,110820.0],["2003-05-21",14.3,15.8,14.0,15.1,26600.0],["2003-05-22",15.0,17.0,14.2,16.8,21700.0],["2003-05-23",16.8,16.8,15.3,16.2,12660.0],["2003-05-27",16.8,18.3,16.5,18.1,54660.0],["2003-05-28",18.4,19.0,17.3,18.7,49430.0],["2003-05-29",19.0,28.3,18.4,22.8,245460.0],["2003-05-30",23.5,24.7,22.5,23.7,73980.0],["2003-06-02",25.6,27.7,21.2,21.9,127450.0],["2003-06-03",22.8,23.3,19.7,20.8,61430.0],["2003-06-04",20.7,21.8,19.0,21.6,41490.0],["2003-06-05",21.8,23.4,21.5,22.8,34820.0],["2003-06-06",24.4,24.5,22.6,23.1,34910.0],["2003-06-09",23.5,25.5,22.4,25.0,46160.0],["2003-06-10",26.8,26.8,23.4,25.1,23220.0],["2003-06-11",25.0,29.1,24.0,28.4,77780.0],["2003-06-12",29.9,32.2,26.7,30.7,126290.0],["2003-06-13",30.5,30.5,27.7,29.6,32500.0],["2003-06-16",28.4,29.5,26.6,26.7,32600.0],["2003-06-17",28.8,28.9,26.6,27.1,38450.0],["2003-06-18",27.8,31.7,24.8,31.0,46330.0],["2003-06-19",31.1,35.0,30.2,34.1,91100.0],["2003-06-20",34.5,35.6,29.0,29.9,122940.0],["2003-06-23",31.1,32.0,26.8,27.0,54490.0],["2003-06-24",27.0,28.9,27.0,27.9,20710.0],["2003-06-25",28.3,28.3,25.0,25.4,36600.0],["2003-06-26",24.7,25.7,22.6,24.0,42440.0],["2003-06-27",25.0,27.5,23.0,27.2,29160.0],["2003-06-30",30.0,30.1,26.0,26.9,20090.0],["2003-07-01",30.4,32.5,29.8,30.0,182040.0],["2003-07-02",31.5,32.9,30.2,31.2,136000.0],["2003-07-03",32.7,32.9,31.0,31.5,39680.0],["2003-07-07",32.8,32.8,30.9,30.9,44420.0],["2003-07-08",30.7,32.5,30.1,32.0,50260.0],["2003-07-09",34.0,37.4,33.0,34.2,310360.0],["2003-07-10",34.0,35.5,32.5,32.9,75490.0],["2003-07-11",31.3,31.3,27.7,29.1,392600.0],["2003-07-14",31.2,31.5,28.5,28.9,294350.0],["2003-07-15",30.2,30.3,28.5,28.6,88440.0],["2003-07-16",28.8,29.4,28.0,28.7,45690.0],["2003-07-17",28.0,28.4,27.0,27.2,66330.0],["2003-07-18",27.8,28.4,27.4,28.3,29350.0],["2003-07-21",28.5,28.7,27.0,27.4,28130.0],["2003-07-22",27.4,27.9,27.1,27.3,14180.0],["2003-07-23",27.1,27.4,26.0,26.2,32590.0],["2003-07-24",26.3,26.9,25.0,25.0,28890.0],["2003-07-25",25.5,25.8,23.5,24.5,46790.0],["2003-07-28",24.7,25.0,23.0,23.4,51710.0],["2003-07-29",23.0,23.2,20.6,21.4,75890.0],["2003-07-30",21.5,26.1,19.6,25.5,118670.0],["2003-07-31",25.5,25.9,22.5,22.5,67460.0],["2003-08-01",25.0,25.1,23.0,24.1,26850.0],["2003-08-04",26.0,28.1,25.0,27.1,72690.0],["2003-08-05",28.4,30.0,27.5,28.2,75880.0],["2003-08-06",29.7,29.7,27.0,27.3,28360.0],["2003-08-07",27.0,27.5,24.1,25.0,60650.0],["2003-08-08",26.8,26.8,25.0,25.5,33280.0],["2003-08-11",26.0,26.0,24.8,25.4,16050.0],["2003-08-12",26.0,26.0,25.4,26.0,114760.0],["2003-08-13",26.0,26.1,25.0,25.5,17090.0],["2003-08-14",25.1,25.5,24.5,25.5,57040.0],["2003-08-15",24.2,25.9,24.2,25.8,7270.0],["2003-08-18",25.0,26.1,25.0,25.7,13300.0],["2003-08-19",25.7,25.7,25.1,25.3,12670.0],["2003-08-20",25.8,26.5,25.2,26.0,26510.0],["2003-08-21",26.8,27.6,26.1,27.5,19540.0],["2003-08-22",27.7,28.2,27.0,27.1,16610.0],["2003-08-25",27.8,27.9,27.0,27.0,11690.0],["2003-08-26",27.3,27.5,26.5,27.0,15590.0],["2003-08-27",27.0,27.0,26.0,26.5,9460.0],["2003-08-28",26.2,27.0,26.0,26.8,6550.0],["2003-08-29",27.1,27.1,26.1,27.0,12300.0],["2003-09-02",26.1,27.6,26.1,27.5,49560.0],["2003-09-03",27.5,27.6,27.0,27.0,19090.0],["2003-09-04",27.1,27.5,26.6,27.4,27460.0],["2003-09-05",27.6,29.5,26.5,27.4,76920.0],["2003-09-08",28.0,28.3,26.5,28.0,40100.0],["2003-09-09",27.5,29.5,27.5,29.1,121230.0],["2003-09-10",29.4,31.7,29.3,30.5,119890.0],["2003-09-11",31.3,32.0,29.5,30.9,58720.0],["2003-09-12",30.4,31.7,29.6,30.4,15340.0],["2003-09-15",31.1,32.0,29.3,31.4,41270.0],["2003-09-16",32.0,32.0,30.5,30.5,28650.0],["2003-09-17",30.9,31.2,30.3,30.8,21580.0],["2003-09-18",31.0,33.3,30.6,32.9,60440.0],["2003-09-19",33.4,33.4,31.6,32.0,31310.0],["2003-09-22",31.1,31.9,29.3,30.6,51610.0],["2003-09-23",31.3,33.9,29.9,30.7,59780.0],["2003-09-24",31.4,31.4,29.0,29.5,38930.0],["2003-09-25",28.5,29.3,27.0,27.5,48490.0],["2003-09-26",27.6,28.4,27.5,27.9,24630.0],["2003-09-29",28.0,28.7,27.2,27.8,16370.0],["2003-09-30",27.1,28.8,27.1,28.5,16360.0],["2003-10-01",27.0,30.0,27.0,28.6,21400.0],["2003-10-02",29.3,29.3,27.5,28.4,13080.0],["2003-10-03",28.6,28.6,27.6,28.1,33290.0],["2003-10-06",28.5,29.7,28.2,29.5,18260.0],["2003-10-07",29.4,29.4,28.5,29.2,16550.0],["2003-10-08",29.5,31.4,28.7,31.0,45760.0],["2003-10-09",30.3,31.3,29.0,30.2,22810.0],["2003-10-10",31.6,32.5,30.0,32.3,41740.0],["2003-10-13",32.6,33.4,31.6,32.3,33170.0],["2003-10-14",33.4,33.5,32.3,33.1,37020.0],["2003-10-15",34.0,34.0,32.8,33.3,28420.0],["2003-10-16",33.4,34.0,31.5,32.9,30480.0],["2003-10-17",33.2,33.7,30.7,31.9,27530.0],["2003-10-20",31.3,32.0,29.5,30.9,17960.0],["2003-10-21",32.1,32.1,30.0,30.4,19370.0],["2003-10-22",30.5,30.6,29.1,30.0,23600.0],["2003-10-23",28.0,30.0,27.0,29.9,40320.0],["2003-10-24",30.1,30.1,28.2,29.4,7900.0],["2003-10-27",29.6,29.7,28.1,28.6,26160.0],["2003-10-28",28.5,29.2,28.3,28.9,13090.0],["2003-10-29",28.7,31.6,28.5,31.5,32220.0],["2003-10-30",32.3,32.3,30.4,31.1,15230.0],["2003-10-31",31.7,31.7,29.8,30.8,15540.0],["2003-11-03",30.3,30.9,29.5,30.0,14820.0],["2003-11-04",30.2,30.5,29.0,30.5,18010.0],["2003-11-05",30.0,31.5,29.4,31.0,26470.0],["2003-11-06",31.0,31.1,29.6,30.8,13160.0],["2003-11-07",30.7,31.0,30.0,30.6,10330.0],["2003-11-10",30.2,30.4,29.1,29.7,9320.0],["2003-11-11",29.6,29.9,28.5,29.3,14270.0],["2003-11-12",27.7,29.1,27.5,28.5,17380.0],["2003-11-13",28.2,29.0,27.8,28.1,17580.0],["2003-11-14",27.5,28.6,27.5,27.7,16070.0],["2003-11-17",27.8,32.8,27.5,32.0,175170.0],["2003-11-18",32.4,32.4,29.3,29.5,56660.0],["2003-11-19",31.1,31.3,29.5,30.4,17670.0],["2003-11-20",30.3,30.5,29.0,29.1,10450.0],["2003-11-21",29.1,29.9,28.0,28.9,9980.0],["2003-11-24",28.0,29.5,28.0,29.5,20220.0],["2003-11-25",29.7,29.7,28.3,29.6,12380.0],["2003-11-26",29.7,29.7,28.3,29.1,13260.0],["2003-11-28",29.3,29.8,29.0,29.6,4590.0],["2003-12-01",29.6,30.7,29.0,30.7,23320.0],["2003-12-02",30.3,33.7,29.0,30.5,141390.0],["2003-12-03",30.5,32.5,29.6,29.8,119690.0],["2003-12-04",30.0,30.3,28.6,28.9,29910.0],["2003-12-05",28.9,29.6,28.6,29.2,12070.0],["2003-12-08",28.6,30.3,28.2,28.7,18940.0],["2003-12-09",28.6,29.5,28.4,28.9,12210.0],["2003-12-10",28.5,28.9,25.0,27.2,47810.0],["2003-12-11",25.9,27.6,25.9,27.5,13250.0],["2003-12-12",26.3,27.6,26.3,27.2,12460.0],["2003-12-15",27.8,31.5,27.5,29.5,119810.0],["2003-12-16",28.7,29.6,28.1,28.4,19210.0],["2003-12-17",27.8,29.1,27.7,28.2,7240.0],["2003-12-18",28.0,28.4,27.7,28.0,9480.0],["2003-12-19",28.9,28.9,27.3,27.9,14420.0],["2003-12-22",28.9,29.9,28.3,28.7,19280.0],["2003-12-23",28.3,29.7,28.3,29.3,12500.0],["2003-12-24",29.4,29.8,28.6,29.4,5780.0],["2003-12-26",29.8,30.1,29.5,30.1,9740.0],["2003-12-29",30.0,30.5,29.5,29.9,22260.0],["2003-12-30",29.4,30.4,29.4,29.9,11730.0],["2003-12-31",29.3,30.0,29.2,29.7,9320.0],["2004-01-02",29.9,30.5,29.6,30.3,15220.0],["2004-01-05",31.1,31.4,30.8,31.0,55970.0],["2004-01-06",31.0,31.2,30.0,30.2,32360.0],["2004-01-07",30.5,31.3,30.2,31.3,39090.0],["2004-01-08",31.4,32.9,31.1,32.5,59680.0],["2004-01-09",32.7,32.7,31.0,31.4,34240.0],["2004-01-12",31.1,32.2,31.1,32.0,21620.0],["2004-01-13",31.7,32.5,31.6,32.3,12930.0],["2004-01-14",32.3,37.4,32.0,36.4,105240.0],["2004-01-15",37.2,37.3,34.3,35.6,44440.0],["2004-01-16",37.1,39.0,36.2,38.4,51140.0],["2004-01-20",39.2,39.2,37.5,38.6,34130.0],["2004-01-21",39.1,41.9,38.3,40.9,83020.0],["2004-01-22",40.8,40.9,39.2,40.0,47890.0],["2004-01-23",40.0,40.2,36.0,37.5,49090.0],["2004-01-26",37.8,42.8,36.7,39.9,74720.0],["2004-01-27",41.7,41.9,39.6,40.0,43950.0],["2004-01-28",38.6,40.0,35.5,37.0,29290.0],["2004-01-29",37.5,38.0,35.0,37.1,44760.0],["2004-01-30",37.0,37.4,36.1,36.5,18230.0],["2004-02-02",35.2,36.5,34.8,35.6,76790.0],["2004-02-03",34.8,36.0,34.6,35.0,21640.0],["2004-02-04",34.4,35.3,33.6,34.0,42850.0],["2004-02-05",33.6,35.5,33.0,35.5,106570.0],["2004-02-06",35.9,35.9,34.1,35.4,19260.0],["2004-02-09",35.5,37.9,34.8,37.0,33590.0],["2004-02-10",37.0,40.0,35.5,37.8,35780.0],["2004-02-11",39.5,39.7,35.0,36.9,39820.0],["2004-02-12",36.0,38.8,35.5,37.4,9610.0],["2004-02-13",38.2,38.2,36.5,37.9,13280.0],["2004-02-17",38.5,38.5,36.4,36.5,25530.0],["2004-02-18",37.4,38.9,35.7,37.7,23810.0],["2004-02-19",37.6,37.7,36.0,37.3,15950.0],["2004-02-20",38.1,38.3,36.0,36.6,16350.0],["2004-02-23",36.2,38.0,35.6,36.2,14550.0],["2004-02-24",35.5,36.2,31.0,34.8,76140.0],["2004-02-25",34.1,35.8,33.3,35.3,23090.0],["2004-02-26",35.6,35.9,34.1,34.7,45070.0],["2004-02-27",34.7,35.0,33.5,33.7,22130.0],["2004-03-01",33.6,34.5,32.7,33.0,30020.0],["2004-03-02",32.2,33.0,31.6,31.6,32930.0],["2004-03-03",31.8,34.1,31.8,33.8,23920.0],["2004-03-04",32.7,34.5,32.2,34.5,32340.0],["2004-03-05",34.0,36.9,33.4,34.9,19630.0],["2004-03-08",34.9,36.0,34.1,34.4,11500.0],["2004-03-09",35.0,35.8,32.5,34.2,20020.0],["2004-03-10",33.8,34.0,32.3,32.7,12160.0],["2004-03-11",32.3,32.5,31.0,31.4,26330.0],["2004-03-12",31.8,32.9,30.8,31.2,19800.0],["2004-03-15",30.9,31.7,29.0,30.0,31400.0],["2004-03-16",30.0,31.2,29.0,29.1,18940.0],["2004-03-17",29.0,30.7,28.8,30.0,16390.0],["2004-03-18",29.9,30.3,29.5,29.9,8080.0],["2004-03-19",30.1,32.5,29.8,30.6,27060.0],["2004-03-22",31.9,31.9,29.7,30.0,11590.0],["2004-03-23",29.6,30.5,29.1,30.0,16720.0],["2004-03-24",29.8,31.2,28.7,29.3,22160.0],["2004-03-25",29.5,30.5,29.0,29.3,15190.0],["2004-03-26",30.0,30.0,28.8,29.9,10680.0],["2004-03-29",29.6,31.5,29.6,30.6,28000.0],["2004-03-30",30.9,31.0,30.0,30.0,9220.0],["2004-03-31",29.7,31.9,29.7,31.3,25300.0],["2004-04-01",31.2,31.9,30.3,30.6,15120.0],["2004-04-02",31.4,32.0,30.4,30.9,9770.0],["2004-04-05",31.7,32.5,30.9,31.7,11330.0],["2004-04-06",31.6,32.0,29.9,30.9,16610.0],["2004-04-07",30.9,30.9,29.0,30.0,27890.0],["2004-04-08",29.9,30.0,28.8,29.5,18040.0],["2004-04-12",30.0,30.8,29.5,29.5,20870.0],["2004-04-13",29.3,30.9,29.0,29.3,12670.0],["2004-04-14",29.9,30.3,28.5,29.9,16200.0],["2004-04-15",30.5,31.0,28.9,30.2,20530.0],["2004-04-16",30.5,30.6,29.2,30.0,18850.0],["2004-04-19",30.7,31.0,29.6,30.7,16910.0],["2004-04-20",30.5,33.0,29.6,30.8,29440.0],["2004-04-21",31.9,31.9,29.9,30.9,22000.0],["2004-04-22",30.0,31.2,30.0,30.7,7650.0],["2004-04-23",30.3,31.5,30.1,30.7,7700.0],["2004-04-26",31.0,32.9,30.2,30.6,12120.0],["2004-04-27",30.3,34.0,30.3,31.7,36900.0],["2004-04-28",31.7,32.4,30.6,31.0,12260.0],["2004-04-29",31.5,31.5,29.5,30.2,17130.0],["2004-04-30",29.8,30.2,29.0,29.6,16140.0],["2004-05-03",29.6,30.0,25.7,27.5,36940.0],["2004-05-04",27.5,28.9,27.1,28.0,11430.0],["2004-05-05",27.8,28.5,27.0,27.0,8750.0],["2004-05-06",28.0,29.0,21.1,22.6,124930.0],["2004-05-07",23.9,24.4,21.2,22.1,25720.0],["2004-05-10",22.0,22.8,21.0,21.1,14670.0],["2004-05-11",21.5,22.7,21.0,21.2,16930.0],["2004-05-12",21.1,21.4,20.5,21.0,17420.0],["2004-05-13",23.2,24.0,20.8,21.7,91590.0],["2004-05-14",22.2,23.4,21.3,22.2,26090.0],["2004-05-17",21.8,23.0,21.5,21.9,6560.0],["2004-05-18",21.4,23.4,21.4,23.0,12940.0],["2004-05-19",23.5,23.6,22.0,23.0,9610.0],["2004-05-20",23.0,23.5,21.8,22.4,6160.0],["2004-05-21",22.4,23.9,21.9,22.0,6700.0],["2004-05-24",23.0,23.0,20.5,21.7,12040.0],["2004-05-25",22.2,22.2,21.0,21.8,8680.0],["2004-05-26",21.9,23.0,20.8,22.7,21180.0],["2004-05-27",23.0,24.0,22.3,22.7,30250.0],["2004-05-28",22.7,23.4,22.5,22.8,3930.0],["2004-06-01",23.5,24.0,23.0,23.4,4660.0],["2004-06-02",24.0,24.0,22.8,23.0,3750.0],["2004-06-03",23.0,23.4,22.6,22.7,2640.0],["2004-06-04",23.5,23.5,22.5,22.8,7280.0],["2004-06-07",23.9,24.0,21.2,22.0,17590.0],["2004-06-08",22.6,22.6,20.4,20.9,14010.0],["2004-06-09",21.6,23.0,19.8,22.8,46070.0],["2004-06-10",23.7,23.7,22.0,23.1,12970.0],["2004-06-14",23.0,23.2,21.3,22.4,7820.0],["2004-06-15",21.6,22.8,21.2,22.6,4990.0],["2004-06-16",22.5,23.0,21.5,22.5,8680.0],["2004-06-17",23.0,23.0,21.6,22.0,3110.0],["2004-06-18",22.4,22.9,21.7,22.0,5720.0],["2004-06-21",22.0,22.9,21.0,21.6,17150.0],["2004-06-22",22.6,22.9,21.2,21.7,5660.0],["2004-06-23",22.8,22.8,20.9,22.3,4650.0],["2004-06-24",21.1,22.2,21.1,21.5,4580.0],["2004-06-25",21.1,22.1,21.1,21.5,11490.0],["2004-06-28",22.2,22.3,21.1,21.9,14700.0],["2004-06-29",22.2,22.7,21.3,22.4,5930.0],["2004-06-30",22.5,23.0,22.2,22.4,8370.0],["2004-07-01",23.0,23.0,22.2,22.4,5500.0],["2004-07-02",23.3,23.3,21.5,21.7,8390.0],["2004-07-06",22.0,22.0,21.0,21.9,9320.0],["2004-07-07",21.9,21.9,19.4,19.9,37700.0],["2004-07-08",19.9,21.5,18.0,19.8,23310.0],["2004-07-09",18.6,19.8,16.1,19.2,48210.0],["2004-07-12",19.4,19.4,17.3,17.7,23200.0],["2004-07-13",18.0,18.9,17.3,18.2,10120.0],["2004-07-14",17.5,18.0,16.4,16.6,14290.0],["2004-07-15",17.7,17.7,16.1,16.1,14790.0],["2004-07-16",16.0,17.4,16.0,16.5,9090.0],["2004-07-19",18.9,19.0,16.5,16.6,20140.0],["2004-07-20",17.4,17.8,16.5,17.4,12570.0],["2004-07-21",21.3,21.5,16.7,17.7,21260.0],["2004-07-22",17.7,18.2,16.8,17.0,7190.0],["2004-07-23",17.0,17.4,16.5,16.6,5730.0],["2004-07-26",20.6,20.6,14.7,15.5,16590.0],["2004-07-27",13.5,15.4,13.4,15.2,28940.0],["2004-07-28",14.1,15.4,13.6,13.6,20490.0],["2004-07-29",14.0,14.1,13.4,14.0,3970.0],["2004-07-30",13.4,16.4,13.4,16.2,14090.0],["2004-08-02",13.7,17.2,13.7,16.5,7300.0],["2004-08-03",15.5,16.5,14.5,15.0,10740.0],["2004-08-04",15.3,15.3,14.1,14.4,7460.0],["2004-08-05",14.1,15.3,13.9,13.9,5500.0],["2004-08-06",14.0,14.9,13.5,14.4,9610.0],["2004-08-09",14.5,15.0,13.1,13.2,14100.0],["2004-08-10",13.0,13.6,11.8,13.0,28760.0],["2004-08-11",13.0,13.0,12.0,12.9,10970.0],["2004-08-12",12.1,13.6,10.6,11.1,27770.0],["2004-08-13",10.8,11.4,10.1,10.1,16060.0],["2004-08-16",10.9,12.0,10.0,10.6,21870.0],["2004-08-17",10.4,11.2,10.4,10.6,15340.0],["2004-08-18",10.6,11.4,10.4,10.9,16630.0],["2004-08-19",11.3,11.9,10.9,11.6,11810.0],["2004-08-20",12.0,12.0,11.6,11.8,7870.0],["2004-08-23",12.0,14.5,11.0,13.9,21210.0],["2004-08-24",13.9,14.7,13.3,13.5,10060.0],["2004-08-25",13.5,14.5,13.5,14.2,9410.0],["2004-08-26",13.6,14.8,12.2,14.7,21170.0],["2004-08-27",13.7,15.1,13.7,14.9,7640.0],["2004-08-30",15.0,15.7,14.3,15.5,8550.0],["2004-08-31",15.7,18.0,15.1,16.9,19570.0],["2004-09-01",18.1,19.1,16.9,19.0,20020.0],["2004-09-02",19.9,19.9,17.6,18.1,13940.0],["2004-09-03",17.7,18.5,16.5,17.7,12090.0],["2004-09-07",19.0,19.0,16.7,17.5,6030.0],["2004-09-08",16.8,18.8,16.8,17.7,6820.0],["2004-09-09",17.9,18.8,17.3,18.0,10310.0],["2004-09-10",18.2,18.8,18.0,18.8,5980.0],["2004-09-13",19.5,22.1,18.2,18.2,56510.0],["2004-09-14",19.2,19.4,18.1,19.1,7180.0],["2004-09-15",18.1,19.2,18.1,18.2,11910.0],["2004-09-16",18.4,19.1,18.0,18.5,6250.0],["2004-09-17",18.0,18.5,18.0,18.0,3370.0],["2004-09-20",18.0,18.5,17.5,17.8,6610.0],["2004-09-21",18.5,19.8,16.5,17.5,10670.0],["2004-09-22",17.9,17.9,15.2,15.8,14670.0],["2004-09-23",15.9,16.1,15.0,15.8,5650.0],["2004-09-24",15.4,16.5,15.4,15.4,8190.0],["2004-09-27",16.4,17.4,15.1,16.3,25230.0],["2004-09-28",17.4,17.4,15.7,16.7,15610.0],["2004-09-29",17.0,17.4,16.0,16.8,20320.0],["2004-09-30",17.5,18.0,16.6,16.8,8430.0],["2004-10-01",17.0,17.9,16.8,17.3,6130.0],["2004-10-04",18.5,20.0,17.4,18.4,28390.0],["2004-10-05",19.5,19.5,18.1,18.8,13090.0],["2004-10-06",18.8,18.8,18.0,18.4,6850.0],["2004-10-07",18.1,18.7,18.0,18.0,12440.0],["2004-10-08",18.8,18.8,17.5,18.5,4750.0],["2004-10-11",19.2,19.2,18.2,18.8,8070.0],["2004-10-12",18.7,19.0,18.5,18.6,4690.0],["2004-10-13",19.1,19.1,18.4,18.5,4910.0],["2004-10-14",18.9,19.0,18.0,18.5,6220.0],["2004-10-15",18.1,19.0,17.3,17.5,14490.0],["2004-10-18",17.2,17.9,17.0,17.3,6570.0],["2004-10-19",14.9,17.7,14.9,16.7,6760.0],["2004-10-20",16.3,17.9,16.3,17.3,2460.0],["2004-10-21",17.0,17.7,17.0,17.6,3970.0],["2004-10-22",17.7,18.8,17.3,18.3,5400.0],["2004-10-25",18.4,18.7,17.5,17.5,9680.0],["2004-10-26",19.1,19.1,17.8,18.1,9970.0],["2004-10-27",18.8,18.8,17.5,17.7,6100.0],["2004-10-28",17.5,18.3,17.5,18.1,4830.0],["2004-10-29",18.5,19.0,17.2,17.3,10080.0],["2004-11-01",17.9,18.1,17.5,17.7,7350.0],["2004-11-02",17.2,18.1,17.2,17.2,7710.0],["2004-11-03",17.8,17.9,16.2,16.5,11220.0],["2004-11-04",17.6,17.6,16.0,17.0,12120.0],["2004-11-05",17.4,17.5,16.5,16.5,13500.0],["2004-11-08",16.5,17.4,13.0,13.0,158660.0],["2004-11-09",14.0,14.2,12.4,13.1,126410.0],["2004-11-10",13.8,13.8,12.8,13.1,42650.0],["2004-11-11",13.5,13.5,12.8,13.3,26900.0],["2004-11-12",14.2,14.3,13.3,13.9,30640.0],["2004-11-15",14.3,14.9,13.6,14.2,46610.0],["2004-11-16",15.6,15.6,14.2,14.5,49260.0],["2004-11-17",15.6,15.6,14.7,15.1,49730.0],["2004-11-18",15.8,16.5,14.9,15.9,26910.0],["2004-11-19",16.3,16.5,15.6,15.9,28020.0],["2004-11-22",15.5,16.0,14.9,15.2,14580.0],["2004-11-23",15.0,15.6,14.9,15.1,10930.0],["2004-11-24",15.2,15.6,14.9,15.2,19620.0],["2004-11-26",15.9,15.9,15.4,15.5,9710.0],["2004-11-29",15.6,16.0,15.5,15.7,14880.0],["2004-11-30",15.7,16.1,15.5,15.7,13120.0],["2004-12-01",15.9,16.0,15.2,15.4,13500.0],["2004-12-02",15.3,16.0,15.0,16.0,14690.0],["2004-12-03",16.2,16.2,15.6,15.7,11380.0],["2004-12-06",16.0,17.9,15.0,17.1,49270.0],["2004-12-07",18.0,18.1,16.9,17.0,40520.0],["2004-12-08",17.8,17.8,16.0,16.4,16960.0],["2004-12-09",17.0,17.9,16.5,17.4,22030.0],["2004-12-10",17.5,18.1,17.5,17.6,28130.0],["2004-12-13",18.6,18.9,17.8,18.6,35280.0],["2004-12-14",18.8,19.0,18.2,18.8,23070.0],["2004-12-15",18.7,21.0,18.5,20.3,52420.0],["2004-12-16",21.3,22.0,20.0,21.2,204100.0],["2004-12-17",20.6,23.8,20.6,22.2,105560.0],["2004-12-20",21.4,24.5,20.0,24.1,245180.0],["2004-12-21",24.8,24.8,20.7,21.8,125790.0],["2004-12-22",20.0,22.0,19.9,22.0,80510.0],["2004-12-23",22.0,22.0,20.8,20.8,28590.0],["2004-12-27",21.0,21.5,20.6,21.2,19710.0],["2004-12-28",21.0,21.4,20.3,21.1,17990.0],["2004-12-29",21.1,21.2,19.0,19.4,63550.0],["2004-12-30",18.9,21.0,18.9,20.1,42750.0],["2004-12-31",23.3,23.3,20.9,22.0,87960.0],["2005-01-03",22.7,23.0,22.2,23.0,50770.0],["2005-01-04",22.4,23.0,22.0,22.1,32570.0],["2005-01-05",22.0,23.0,18.0,20.0,89310.0],["2005-01-06",19.9,19.9,18.1,19.8,32730.0],["2005-01-07",19.7,20.0,18.1,18.3,20270.0],["2005-01-10",18.1,19.8,17.8,17.9,27050.0],["2005-01-11",18.5,18.6,18.0,18.6,19940.0],["2005-01-12",19.0,19.0,18.5,18.6,20200.0],["2005-01-13",18.6,19.7,18.6,19.6,15090.0],["2005-01-14",19.9,19.9,18.5,19.0,23810.0],["2005-01-18",19.6,19.8,19.0,19.5,18350.0],["2005-01-19",19.6,19.7,18.7,18.7,13430.0],["2005-01-20",19.1,19.4,18.5,18.5,11370.0],["2005-01-21",18.5,19.0,17.5,17.8,16510.0],["2005-01-24",17.9,18.9,16.2,17.0,20430.0],["2005-01-25",16.8,17.1,15.3,15.8,22930.0],["2005-01-26",15.5,16.0,15.1,15.8,15900.0],["2005-01-27",15.5,16.9,15.5,16.8,6490.0],["2005-01-28",16.9,16.9,16.4,16.9,7470.0],["2005-01-31",17.1,17.8,16.5,17.8,9380.0],["2005-02-01",18.0,18.0,16.6,16.9,17310.0],["2005-02-02",17.5,17.6,16.8,17.0,11150.0],["2005-02-03",17.6,17.6,16.5,16.6,6610.0],["2005-02-04",16.5,16.5,15.6,16.0,23810.0],["2005-02-07",16.0,16.8,15.8,16.7,20760.0],["2005-02-08",16.5,17.3,16.2,17.3,16200.0],["2005-02-09",17.6,17.7,16.7,17.5,17740.0],["2005-02-10",17.5,17.5,17.0,17.3,7520.0],["2005-02-11",16.9,17.4,16.7,16.7,7600.0],["2005-02-14",16.2,16.6,16.0,16.4,13430.0],["2005-02-15",16.3,16.5,15.8,16.2,9790.0],["2005-02-16",15.8,16.1,15.3,15.5,14550.0],["2005-02-17",15.8,16.7,15.2,15.9,12080.0],["2005-02-18",16.3,16.3,15.1,15.3,15550.0],["2005-02-22",15.6,15.6,14.3,14.6,21050.0],["2005-02-23",14.6,15.7,14.5,15.2,9960.0],["2005-02-24",15.4,15.4,14.4,14.4,10600.0],["2005-02-25",15.2,15.2,13.7,13.9,21050.0],["2005-02-28",13.5,13.7,12.0,12.9,69810.0],["2005-03-01",13.1,13.2,11.5,12.1,34680.0],["2005-03-02",11.9,12.9,11.5,11.8,26780.0],["2005-03-03",12.2,12.6,11.8,12.0,17230.0],["2005-03-04",11.9,12.6,11.9,12.0,10650.0],["2005-03-07",12.5,12.9,12.1,12.1,17250.0],["2005-03-08",12.7,12.7,11.8,11.8,15050.0],["2005-03-09",12.4,12.4,11.7,11.9,8570.0],["2005-03-10",12.0,14.0,11.8,12.2,75220.0],["2005-03-11",12.6,12.8,12.4,12.7,12640.0],["2005-03-14",13.2,13.2,12.0,12.3,11420.0],["2005-03-15",12.1,12.9,12.0,12.4,6700.0],["2005-03-16",12.9,12.9,12.0,12.1,36500.0],["2005-03-17",12.0,12.3,11.5,11.6,35540.0],["2005-03-18",11.5,11.6,9.8,10.5,73660.0],["2005-03-21",11.0,11.0,9.9,9.9,57620.0],["2005-03-22",9.6,9.7,9.2,9.2,50640.0],["2005-03-23",9.8,9.8,8.8,8.9,47040.0],["2005-03-24",8.7,9.2,8.6,9.1,45130.0],["2005-03-28",9.1,9.5,8.9,9.0,37720.0],["2005-03-29",9.5,9.5,8.0,8.2,46550.0],["2005-03-30",8.4,9.0,8.2,8.4,32140.0],["2005-03-31",8.7,8.9,8.4,8.5,11190.0],["2005-04-01",8.7,8.8,8.2,8.2,15690.0],["2005-04-04",8.2,8.4,8.1,8.2,9930.0],["2005-04-05",8.6,8.7,7.9,8.2,9010.0],["2005-04-06",8.2,9.0,8.0,8.5,19290.0],["2005-04-07",8.4,9.3,8.3,9.2,11700.0],["2005-04-08",9.9,9.9,8.6,9.0,24810.0],["2005-04-11",9.5,9.6,8.7,8.7,15860.0],["2005-04-12",8.8,9.3,8.7,8.8,15080.0],["2005-04-13",8.8,12.2,8.8,11.0,178840.0],["2005-04-14",11.8,11.8,11.1,11.4,55470.0],["2005-04-15",11.6,11.6,10.3,10.8,38350.0],["2005-04-18",10.6,13.2,9.2,13.2,188510.0],["2005-04-19",13.4,13.4,10.8,11.3,110220.0],["2005-04-20",11.3,12.2,10.8,11.8,49350.0],["2005-04-21",11.6,12.2,11.2,11.6,19160.0],["2005-04-22",11.3,11.9,10.8,11.0,26810.0],["2005-04-25",11.1,12.8,11.1,12.4,42280.0],["2005-04-26",12.3,13.2,11.8,12.8,38650.0],["2005-04-27",13.2,13.2,12.3,13.0,21250.0],["2005-04-28",13.3,13.3,12.4,12.5,13130.0],["2005-04-29",12.9,13.0,12.5,12.8,6950.0],["2005-05-02",12.8,12.8,11.5,12.1,23270.0],["2005-05-03",12.6,12.6,11.8,12.2,12500.0],["2005-05-04",11.7,12.7,11.7,12.6,6560.0],["2005-05-05",12.4,12.7,12.4,12.7,11530.0],["2005-05-06",12.9,13.2,12.5,12.7,22430.0],["2005-05-09",12.7,13.1,12.5,12.9,24300.0],["2005-05-10",13.0,13.0,12.5,12.6,10310.0],["2005-05-11",12.8,12.8,11.7,12.2,14460.0],["2005-05-12",12.5,13.0,11.8,12.6,14080.0],["2005-05-13",12.5,13.2,12.4,12.8,42400.0],["2005-05-16",12.4,13.0,11.8,12.2,22330.0],["2005-05-17",12.5,12.6,12.0,12.3,9580.0],["2005-05-18",12.7,13.8,12.2,13.2,18420.0],["2005-05-19",13.5,13.6,12.5,12.9,30610.0],["2005-05-20",12.5,13.1,12.5,12.9,28490.0],["2005-05-23",12.7,12.9,11.0,12.5,81560.0],["2005-05-24",12.3,12.4,11.8,12.2,7540.0],["2005-05-25",11.8,12.2,11.5,12.1,9910.0],["2005-05-26",12.1,12.9,12.1,12.6,12400.0],["2005-05-27",12.8,13.2,12.4,13.1,17310.0],["2005-05-31",13.4,13.4,12.7,12.7,35270.0],["2005-06-01",13.8,14.5,12.6,12.8,71360.0],["2005-06-02",13.3,13.3,12.4,12.6,9900.0],["2005-06-03",12.7,12.8,12.3,12.4,6570.0],["2005-06-06",12.5,12.7,12.3,12.3,8450.0],["2005-06-07",12.4,12.4,12.0,12.2,12470.0],["2005-06-08",12.2,12.8,12.1,12.4,24160.0],["2005-06-09",13.0,13.0,12.0,12.2,11740.0],["2005-06-10",10.0,10.3,8.6,9.7,537150.0],["2005-06-13",10.0,10.0,9.3,9.6,39180.0],["2005-06-14",9.6,10.0,9.2,9.7,34450.0],["2005-06-15",9.8,10.0,8.8,9.0,207900.0],["2005-06-16",9.9,9.9,9.3,9.5,205520.0],["2005-06-17",9.8,10.3,9.7,9.9,97400.0],["2005-06-20",10.4,10.9,9.9,10.5,69210.0],["2005-06-21",10.9,10.9,10.0,10.2,42500.0],["2005-06-22",10.3,10.8,10.2,10.5,35990.0],["2005-06-23",10.8,10.8,10.1,10.2,27370.0],["2005-06-24",10.2,10.5,10.1,10.4,9610.0],["2005-06-27",10.4,10.5,10.0,10.0,27340.0],["2005-06-28",10.0,10.2,9.9,10.1,22050.0],["2005-06-29",10.0,10.0,9.5,9.6,17670.0],["2005-06-30",9.7,10.0,9.6,9.8,6530.0],["2005-07-01",10.0,10.0,9.5,9.8,11160.0],["2005-07-05",9.7,9.9,9.7,9.7,9790.0],["2005-07-06",9.7,10.0,9.7,9.8,13310.0],["2005-07-07",9.7,10.0,9.7,9.9,10330.0],["2005-07-08",9.8,9.9,9.6,9.7,11720.0],["2005-07-11",10.0,10.3,9.7,9.9,34840.0],["2005-07-12",10.0,10.1,9.8,9.9,7180.0],["2005-07-13",10.0,10.0,9.7,9.9,7660.0],["2005-07-14",10.1,10.1,9.6,9.7,14970.0],["2005-07-15",9.9,9.9,8.9,9.8,56940.0],["2005-07-18",9.8,9.8,9.1,9.5,10820.0],["2005-07-19",9.5,10.0,9.3,9.8,21020.0],["2005-07-20",9.8,9.8,9.4,9.5,10490.0],["2005-07-21",9.6,9.8,9.5,9.8,9470.0],["2005-07-22",9.5,9.8,9.5,9.8,6960.0],["2005-07-25",9.8,9.8,9.4,9.8,8850.0],["2005-07-26",9.8,9.8,9.4,9.7,9620.0],["2005-07-27",9.7,9.8,9.4,9.6,9390.0],["2005-07-28",10.0,10.0,9.6,10.0,22270.0],["2005-07-29",10.0,10.2,9.8,10.1,12520.0],["2005-08-01",10.2,10.6,10.1,10.5,27090.0],["2005-08-02",10.7,10.8,10.2,10.2,8760.0],["2005-08-03",10.2,10.4,9.9,10.1,15780.0],["2005-08-04",10.4,11.9,10.3,10.8,63280.0],["2005-08-05",11.0,11.5,10.6,11.4,18500.0],["2005-08-08",11.5,11.8,10.6,10.6,30970.0],["2005-08-09",10.8,10.9,10.4,10.8,21380.0],["2005-08-10",11.6,11.6,10.9,11.0,24700.0],["2005-08-11",11.0,12.0,11.0,11.8,33600.0],["2005-08-12",12.0,12.2,11.8,12.0,14030.0],["2005-08-15",12.0,12.8,11.8,12.1,42310.0],["2005-08-16",12.0,12.8,12.0,12.2,22070.0],["2005-08-17",13.5,13.5,12.0,12.0,236150.0],["2005-08-18",12.5,12.5,11.2,12.1,47360.0],["2005-08-19",12.0,12.1,11.5,11.6,27410.0],["2005-08-22",13.0,13.3,12.5,12.9,101320.0],["2005-08-23",13.5,15.7,13.0,14.9,203920.0],["2005-08-24",15.4,16.3,13.9,14.1,205370.0],["2005-08-25",14.4,14.6,13.5,13.7,48510.0],["2005-08-26",14.4,14.7,13.7,14.3,42910.0],["2005-08-29",14.1,14.2,12.5,13.2,131150.0],["2005-08-30",13.0,15.5,12.5,14.6,160760.0],["2005-08-31",11.0,11.2,9.3,9.3,1190030.0],["2005-09-01",10.0,10.1,8.6,8.7,486930.0],["2005-09-02",9.1,9.3,8.7,9.1,159870.0],["2005-09-06",9.5,9.6,8.8,9.2,173100.0],["2005-09-07",9.2,9.5,9.0,9.4,39780.0],["2005-09-08",9.5,9.6,9.2,9.4,38410.0],["2005-09-09",9.4,11.1,9.4,10.9,227390.0],["2005-09-12",13.3,13.3,11.5,12.1,314870.0],["2005-09-13",13.2,13.2,12.0,12.4,125910.0],["2005-09-14",12.8,12.8,11.6,11.8,97800.0],["2005-09-15",11.8,12.1,10.8,10.9,165260.0],["2005-09-16",11.1,11.4,10.5,11.2,90200.0],["2005-09-19",11.2,12.1,11.2,11.9,80230.0],["2005-09-20",12.1,12.3,11.9,12.1,48440.0],["2005-09-21",12.3,12.4,11.5,11.7,31520.0],["2005-09-22",11.5,12.4,11.4,12.2,45980.0],["2005-09-23",12.4,12.5,11.6,11.8,69380.0],["2005-09-26",11.9,12.4,10.8,10.9,152490.0],["2005-09-27",11.0,11.3,10.4,10.9,118440.0],["2005-09-28",15.1,16.4,13.3,14.3,1015230.0],["2005-09-29",13.8,13.8,12.5,12.5,306130.0],["2005-09-30",13.4,13.8,13.1,13.4,156690.0],["2005-10-03",13.9,14.0,13.6,13.7,104360.0],["2005-10-04",13.9,14.1,13.3,13.5,72320.0],["2005-10-05",14.0,14.0,13.1,13.2,66000.0],["2005-10-06",13.2,13.9,12.2,12.8,68860.0],["2005-10-07",12.5,12.7,12.1,12.3,63440.0],["2005-10-10",12.2,12.4,11.7,11.7,48410.0],["2005-10-11",12.0,12.0,11.6,11.6,25790.0],["2005-10-12",11.8,11.8,11.0,11.5,46140.0],["2005-10-13",11.9,11.9,11.0,11.3,36390.0],["2005-10-14",11.1,12.0,11.1,11.6,30280.0],["2005-10-17",12.3,12.3,11.5,11.8,26100.0],["2005-10-18",13.8,13.8,12.0,12.6,87120.0],["2005-10-19",12.5,12.7,12.0,12.4,68370.0],["2005-10-20",12.3,12.5,11.6,11.8,39210.0],["2005-10-21",11.8,12.1,11.5,11.8,26590.0],["2005-10-24",12.0,12.1,11.5,11.9,17150.0],["2005-10-25",12.0,13.1,11.9,13.0,101070.0],["2005-10-26",13.3,13.3,12.2,12.4,39120.0],["2005-10-27",12.2,12.6,12.0,12.0,25240.0],["2005-10-28",11.9,12.1,11.5,11.7,23630.0],["2005-10-31",11.7,12.5,11.5,12.5,18830.0],["2005-11-01",12.1,12.4,11.7,11.7,18480.0],["2005-11-02",12.3,12.3,11.6,11.8,24840.0],["2005-11-03",12.0,12.0,11.7,11.9,30200.0],["2005-11-04",11.8,12.0,11.8,11.9,17160.0],["2005-11-07",11.9,12.2,11.6,11.6,42660.0],["2005-11-08",11.6,11.9,11.6,11.6,22690.0],["2005-11-09",11.5,11.8,11.5,11.7,11420.0],["2005-11-10",11.5,11.9,11.5,11.8,25190.0],["2005-11-11",11.7,12.0,11.7,11.9,13240.0],["2005-11-14",11.7,12.0,11.7,11.9,20850.0],["2005-11-15",11.8,12.2,11.7,12.0,16620.0],["2005-11-16",12.1,12.1,11.7,11.8,14120.0],["2005-11-17",11.8,11.9,11.7,11.8,12770.0],["2005-11-18",11.7,12.0,11.7,11.7,17290.0],["2005-11-21",11.8,12.0,11.6,11.8,35870.0],["2005-11-22",11.8,12.2,11.8,12.1,21780.0],["2005-11-23",12.2,13.2,12.2,13.0,94280.0],["2005-11-25",12.9,13.0,12.6,12.7,16860.0],["2005-11-28",12.5,14.1,12.5,13.6,75350.0],["2005-11-29",13.6,13.6,12.6,12.6,64530.0],["2005-11-30",13.2,13.2,12.7,12.8,85600.0],["2005-12-01",12.8,12.9,12.5,12.5,48520.0],["2005-12-02",12.7,13.0,12.1,13.0,62140.0],["2005-12-05",13.0,14.5,12.6,14.3,166180.0],["2005-12-06",14.5,14.5,13.7,14.2,100600.0],["2005-12-07",14.0,14.0,13.0,13.5,247970.0],["2005-12-08",13.8,14.4,13.5,14.3,140540.0],["2005-12-09",14.6,15.2,14.1,14.6,188920.0],["2005-12-12",15.9,16.0,14.0,14.9,501390.0],["2005-12-13",20.3,20.4,16.2,16.4,2860740.0],["2005-12-14",17.3,18.2,16.5,17.7,675260.0],["2005-12-15",17.5,18.6,17.4,17.8,278160.0],["2005-12-16",18.0,18.5,17.1,18.5,208190.0],["2005-12-19",18.4,18.5,17.2,17.4,243630.0],["2005-12-20",17.4,17.5,16.1,16.3,200260.0],["2005-12-21",16.3,17.5,15.4,17.5,368280.0],["2005-12-22",17.9,17.9,16.7,17.4,116940.0],["2005-12-23",17.3,17.7,16.9,17.2,90320.0],["2005-12-27",17.5,19.2,17.3,18.3,365710.0],["2005-12-28",18.4,19.4,18.0,19.0,148680.0],["2005-12-29",19.1,19.7,18.7,19.3,179990.0],["2005-12-30",19.5,19.6,18.7,19.2,139540.0],["2006-01-03",19.8,22.4,19.5,21.3,553580.0],["2006-01-04",21.6,24.5,21.2,23.8,647380.0],["2006-01-05",24.0,24.3,22.5,23.1,269010.0],["2006-01-06",23.1,24.2,22.0,22.2,272650.0],["2006-01-09",21.9,22.9,21.5,22.2,236910.0],["2006-01-10",22.5,23.8,22.1,23.4,223890.0],["2006-01-11",23.9,25.7,23.2,25.1,357540.0],["2006-01-12",26.0,26.4,25.5,25.9,291730.0],["2006-01-13",26.0,26.4,25.6,25.9,165310.0],["2006-01-17",26.0,27.7,25.7,27.5,241820.0],["2006-01-18",28.3,33.5,27.5,31.2,853710.0],["2006-01-19",31.6,33.0,27.8,28.6,671480.0],["2006-01-20",28.6,29.0,26.3,27.3,475090.0],["2006-01-23",28.4,29.3,23.7,26.0,511700.0],["2006-01-24",26.5,26.9,24.3,25.0,341450.0],["2006-01-25",25.0,27.7,25.0,27.3,321940.0],["2006-01-26",28.0,28.9,26.8,27.1,233800.0],["2006-01-27",27.4,27.5,25.0,25.5,267140.0],["2006-01-30",25.5,26.0,23.5,24.2,366270.0],["2006-01-31",24.7,25.9,23.8,25.3,266320.0],["2006-02-01",25.0,25.9,24.4,24.4,147640.0],["2006-02-02",24.2,24.5,22.6,23.7,198390.0],["2006-02-03",24.3,24.5,22.9,23.3,143550.0],["2006-02-06",21.6,22.5,21.0,21.5,391690.0],["2006-02-07",21.2,22.0,20.9,21.5,124110.0],["2006-02-08",21.7,23.1,21.7,22.7,172960.0],["2006-02-09",22.6,24.4,22.5,23.9,190680.0],["2006-02-10",24.0,24.8,23.0,23.8,161160.0],["2006-02-13",23.5,23.9,22.0,22.1,177440.0],["2006-02-14",22.6,23.5,22.0,22.5,93720.0],["2006-02-15",22.5,23.9,22.5,23.2,72770.0],["2006-02-16",23.2,24.1,22.9,23.3,82100.0],["2006-02-17",23.5,23.8,22.9,23.0,68060.0],["2006-02-21",22.7,23.1,21.4,21.8,175430.0],["2006-02-22",21.7,22.7,21.0,22.3,159280.0],["2006-02-23",22.0,22.8,21.6,22.0,81330.0],["2006-02-24",22.3,23.0,21.7,22.7,79490.0],["2006-02-27",23.0,24.2,22.8,23.8,129000.0],["2006-02-28",24.3,25.0,24.1,24.7,157740.0],["2006-03-01",25.2,26.6,24.8,26.5,237240.0],["2006-03-02",27.3,27.9,25.2,25.6,318350.0],["2006-03-03",24.2,24.4,22.7,23.7,322740.0],["2006-03-06",21.7,23.1,21.2,21.9,286870.0],["2006-03-07",21.4,22.3,21.2,21.8,106370.0],["2006-03-08",21.8,22.3,21.2,21.8,105020.0],["2006-03-09",22.5,22.6,21.6,21.9,113760.0],["2006-03-10",20.4,21.4,20.1,20.6,877430.0],["2006-03-13",20.8,21.8,20.5,20.6,235410.0],["2006-03-14",20.8,21.1,20.4,20.6,147090.0],["2006-03-15",20.8,20.9,19.6,19.6,357530.0],["2006-03-16",20.5,21.2,20.1,20.3,310800.0],["2006-03-17",20.9,21.2,20.4,21.0,206270.0],["2006-03-20",21.3,21.4,20.6,21.2,189090.0],["2006-03-21",21.2,21.2,20.6,20.7,123400.0],["2006-03-22",20.3,20.7,19.1,20.0,415880.0],["2006-03-23",19.8,20.5,19.8,20.5,144760.0],["2006-03-24",20.5,20.5,19.8,20.2,185960.0],["2006-03-27",20.2,20.3,19.0,19.1,167750.0],["2006-03-28",19.4,19.9,18.3,19.1,216560.0],["2006-03-29",18.8,20.0,18.8,18.9,220080.0],["2006-03-30",18.9,19.7,18.7,19.0,168170.0],["2006-03-31",19.3,19.5,18.8,19.5,125860.0],["2006-04-03",19.5,19.5,18.7,18.8,129020.0],["2006-04-04",18.7,18.8,17.4,17.4,279700.0],["2006-04-05",17.5,18.3,17.5,18.1,110950.0],["2006-04-06",17.8,18.1,16.6,17.0,272530.0],["2006-04-07",17.0,17.6,16.5,16.6,157200.0],["2006-04-10",16.8,17.5,16.6,16.9,65890.0],["2006-04-11",17.9,18.0,17.4,17.8,123980.0],["2006-04-12",18.0,18.1,17.1,18.0,77940.0],["2006-04-13",17.8,19.9,17.7,19.6,175840.0],["2006-04-17",20.1,20.1,18.5,18.7,137840.0],["2006-04-18",18.6,19.0,17.8,18.3,98250.0],["2006-04-19",18.3,18.7,17.9,18.2,61830.0],["2006-04-20",18.1,18.5,17.8,17.9,69520.0],["2006-04-21",17.7,18.2,17.7,18.0,74720.0],["2006-04-24",18.3,18.4,17.4,17.7,97480.0],["2006-04-25",17.5,17.7,16.8,17.6,122930.0],["2006-04-26",17.8,18.5,17.6,18.0,69940.0],["2006-04-27",18.2,18.5,18.0,18.1,52110.0],["2006-04-28",18.1,18.4,17.9,18.0,51090.0],["2006-05-01",17.7,20.5,17.6,17.9,406920.0],["2006-05-02",18.3,18.5,17.9,17.9,90760.0],["2006-05-03",18.5,18.5,17.9,18.0,65260.0],["2006-05-04",18.2,18.4,18.0,18.1,84360.0],["2006-05-05",18.3,18.4,18.0,18.2,56890.0],["2006-05-08",18.3,19.2,18.3,18.7,133360.0],["2006-05-09",18.4,18.4,17.5,17.6,164950.0],["2006-05-10",17.7,18.0,16.8,17.6,168660.0],["2006-05-11",17.5,17.6,16.8,17.2,103810.0],["2006-05-12",17.5,17.5,15.9,16.6,171220.0],["2006-05-15",15.2,16.5,15.0,15.3,114390.0],["2006-05-16",15.4,15.5,14.7,15.0,145910.0],["2006-05-17",14.8,16.5,14.6,16.4,123290.0],["2006-05-18",16.5,17.2,15.8,16.0,106150.0],["2006-05-19",16.8,16.8,15.6,15.7,69970.0],["2006-05-22",16.0,16.2,14.9,15.3,88440.0],["2006-05-23",15.4,15.8,15.2,15.3,63560.0],["2006-05-24",15.6,15.9,15.1,15.4,48480.0],["2006-05-25",16.6,17.8,16.1,17.0,458810.0],["2006-05-26",17.4,17.5,16.5,16.5,106830.0],["2006-05-30",16.2,17.2,16.1,16.9,86140.0],["2006-05-31",17.2,17.3,16.4,16.7,50850.0],["2006-06-01",16.5,16.6,15.9,16.1,96060.0],["2006-06-02",15.5,16.2,15.4,15.6,98960.0],["2006-06-05",15.4,16.7,15.4,16.1,73030.0],["2006-06-06",16.3,16.3,15.3,15.6,62140.0],["2006-06-07",15.6,15.9,15.2,15.2,82820.0],["2006-06-08",15.0,15.3,14.1,15.2,158120.0],["2006-06-09",15.2,15.6,14.6,14.8,54960.0],["2006-06-12",15.0,15.0,14.1,14.1,58910.0],["2006-06-13",14.8,15.0,13.8,14.1,97900.0],["2006-06-14",14.2,14.4,13.6,13.6,87240.0],["2006-06-15",13.8,14.3,13.6,13.8,60120.0],["2006-06-16",13.9,14.1,13.4,13.7,73890.0],["2006-06-19",13.9,14.4,13.6,14.1,43190.0],["2006-06-20",14.5,14.8,14.3,14.6,57650.0],["2006-06-21",14.8,16.0,14.5,15.6,62030.0],["2006-06-22",16.0,16.4,15.4,16.1,91350.0],["2006-06-23",16.4,17.3,16.1,17.3,94560.0],["2006-06-26",17.8,18.0,17.2,17.9,99790.0],["2006-06-27",18.3,18.3,15.9,15.9,228410.0],["2006-06-28",15.6,15.7,14.7,15.6,123300.0],["2006-06-29",15.3,15.7,15.0,15.6,37570.0],["2006-06-30",15.5,16.0,15.1,16.0,50380.0],["2006-07-03",15.1,16.0,15.1,15.4,42560.0],["2006-07-05",12.5,14.5,11.6,14.1,440030.0],["2006-07-06",13.7,13.7,12.7,12.8,144260.0],["2006-07-07",12.5,12.9,12.3,12.9,94940.0],["2006-07-10",13.3,13.5,12.6,12.7,61740.0],["2006-07-11",12.5,12.6,11.6,11.9,157330.0],["2006-07-12",12.0,12.2,11.6,11.7,58830.0],["2006-07-13",11.5,12.0,11.0,11.3,77750.0],["2006-07-14",11.1,11.5,10.4,10.9,101730.0],["2006-07-17",10.7,10.8,10.3,10.6,61570.0],["2006-07-18",10.5,11.8,10.5,11.6,71930.0],["2006-07-19",11.9,12.9,11.4,12.3,102850.0],["2006-07-20",12.4,12.7,11.5,11.5,43980.0],["2006-07-21",11.5,12.0,11.1,11.2,28720.0],["2006-07-24",11.2,11.7,11.2,11.6,22430.0],["2006-07-25",11.8,11.9,11.3,11.7,25060.0],["2006-07-26",11.9,12.2,11.7,11.9,20210.0],["2006-07-27",11.6,11.8,11.6,11.6,15820.0],["2006-07-28",11.5,12.5,11.3,11.6,18260.0],["2006-07-31",11.5,12.6,11.5,12.5,50740.0],["2006-08-01",12.6,12.6,12.1,12.5,29690.0],["2006-08-02",12.5,12.8,12.0,12.2,34330.0],["2006-08-03",12.2,12.5,11.9,12.1,18790.0],["2006-08-04",12.3,12.4,12.0,12.0,20790.0],["2006-08-07",12.2,12.8,12.1,12.3,33700.0],["2006-08-08",12.5,12.5,11.6,11.8,58420.0],["2006-08-09",12.0,12.3,11.2,11.2,53120.0],["2006-08-10",11.1,11.7,10.7,10.9,42190.0],["2006-08-11",10.9,11.1,10.5,10.8,38300.0],["2006-08-14",11.0,11.1,10.5,10.6,34590.0],["2006-08-15",10.7,10.9,10.2,10.5,53580.0],["2006-08-16",10.3,10.7,10.3,10.5,35220.0],["2006-08-17",10.4,11.4,10.2,11.0,64360.0],["2006-08-18",11.4,11.8,11.1,11.5,52630.0],["2006-08-21",11.5,12.1,11.5,11.7,31840.0],["2006-08-22",11.7,11.9,11.3,11.7,24140.0],["2006-08-23",11.6,12.0,11.4,11.5,19970.0],["2006-08-24",11.9,11.9,11.3,11.5,19350.0],["2006-08-25",11.5,11.7,11.4,11.4,10850.0],["2006-08-28",11.4,11.7,10.9,11.0,50700.0],["2006-08-29",11.1,11.4,10.9,11.3,24340.0],["2006-08-30",11.3,11.3,11.0,11.1,19200.0],["2006-08-31",11.2,12.3,11.0,12.2,74770.0],["2006-09-01",12.8,13.3,12.5,12.7,92070.0],["2006-09-05",12.8,12.8,12.0,12.3,55840.0],["2006-09-06",12.2,12.3,11.6,11.7,42150.0],["2006-09-07",11.6,11.9,11.3,11.5,23620.0],["2006-09-08",11.4,11.8,11.3,11.7,33840.0],["2006-09-11",11.7,11.7,11.2,11.6,37520.0],["2006-09-12",11.8,12.0,11.4,11.7,42030.0],["2006-09-13",11.6,11.9,11.5,11.8,20860.0],["2006-09-14",11.8,11.8,11.2,11.5,35200.0],["2006-09-15",11.5,11.5,11.2,11.3,29460.0],["2006-09-18",11.2,13.2,11.1,12.7,263670.0],["2006-09-19",12.7,14.1,12.1,14.1,293050.0],["2006-09-20",14.4,15.4,13.6,13.9,340190.0],["2006-09-21",14.3,14.8,13.1,13.4,169620.0],["2006-09-22",13.2,14.2,12.9,13.3,50780.0],["2006-09-25",13.3,14.5,13.1,14.3,103140.0],["2006-09-26",14.5,14.6,13.6,13.6,82580.0],["2006-09-27",13.8,14.0,13.5,13.5,70880.0],["2006-09-28",13.4,13.8,13.2,13.5,64150.0],["2006-09-29",13.9,13.9,13.5,13.6,36640.0],["2006-10-02",13.6,13.9,13.5,13.5,44190.0],["2006-10-03",13.3,13.5,12.7,12.9,74370.0],["2006-10-04",12.9,13.8,12.6,13.5,69630.0],["2006-10-05",13.7,14.2,13.6,13.8,113390.0],["2006-10-06",14.0,14.0,13.1,13.2,63370.0],["2006-10-09",13.1,13.7,13.1,13.5,44440.0],["2006-10-10",13.6,13.8,13.1,13.3,46260.0],["2006-10-11",13.4,13.5,13.0,13.1,37530.0],["2006-10-12",13.3,13.5,13.0,13.0,69650.0],["2006-10-13",13.1,13.3,12.8,13.2,35900.0],["2006-10-16",13.1,13.6,13.0,13.4,54210.0],["2006-10-17",13.5,13.7,13.0,13.2,48790.0],["2006-10-18",13.1,13.8,13.0,13.6,111410.0],["2006-10-19",13.6,14.1,13.3,13.3,82390.0],["2006-10-20",13.3,13.5,13.1,13.1,37030.0],["2006-10-23",13.1,13.3,12.8,13.0,45850.0],["2006-10-24",13.0,13.2,12.6,12.7,56530.0],["2006-10-25",12.8,13.0,12.6,12.7,61380.0],["2006-10-26",12.8,13.1,12.6,12.6,42190.0],["2006-10-27",12.8,13.1,12.6,12.9,37400.0],["2006-10-30",13.3,13.5,13.1,13.5,66560.0],["2006-10-31",13.6,13.7,13.3,13.3,57410.0],["2006-11-01",13.3,13.5,13.0,13.0,45670.0],["2006-11-02",13.0,13.0,12.4,12.5,95240.0],["2006-11-03",13.0,13.0,12.1,12.2,91580.0],["2006-11-06",12.5,12.8,11.8,12.2,160760.0],["2006-11-07",12.1,12.4,11.9,11.9,80990.0],["2006-11-08",12.0,14.0,11.9,13.7,264740.0],["2006-11-09",13.5,13.8,12.5,12.8,163810.0],["2006-11-10",12.8,13.5,12.4,13.3,320390.0],["2006-11-13",13.3,14.0,13.0,13.9,156710.0],["2006-11-14",14.0,15.3,13.7,14.6,288910.0],["2006-11-15",14.8,14.9,14.0,14.2,115850.0],["2006-11-16",14.4,14.7,13.5,13.9,174060.0],["2006-11-17",14.2,14.5,13.8,14.3,103760.0],["2006-11-20",14.1,15.3,13.9,14.9,194760.0],["2006-11-21",15.3,17.1,14.9,16.8,504710.0],["2006-11-22",17.3,18.2,16.8,17.8,505560.0],["2006-11-24",17.6,19.0,17.5,18.9,218420.0],["2006-11-27",19.5,19.8,17.5,19.0,385650.0],["2006-11-28",19.2,19.4,17.2,17.9,440000.0],["2006-11-29",17.9,17.9,16.0,17.1,436800.0],["2006-11-30",17.5,17.7,16.7,17.1,232010.0],["2006-12-01",17.5,17.5,15.5,16.5,320740.0],["2006-12-04",16.6,16.9,15.5,15.8,181300.0],["2006-12-05",16.0,16.2,15.4,15.9,169080.0],["2006-12-06",15.9,16.1,11.0,13.1,841390.0],["2006-12-07",11.4,12.0,10.2,11.5,1206260.0],["2006-12-08",11.4,11.7,10.9,11.2,271150.0],["2006-12-11",11.1,11.6,10.4,10.7,355480.0],["2006-12-12",11.0,11.0,9.5,9.6,549070.0],["2006-12-13",9.5,9.7,8.4,8.8,532120.0],["2006-12-14",10.0,10.2,8.9,8.9,459150.0],["2006-12-15",9.1,9.8,8.9,8.9,167970.0],["2006-12-18",9.2,9.2,8.9,9.0,169200.0],["2006-12-19",9.0,9.1,8.8,9.0,92190.0],["2006-12-20",9.0,9.0,8.7,8.8,101500.0],["2006-12-21",8.9,8.9,8.4,8.5,146000.0],["2006-12-22",8.4,8.9,8.4,8.5,106700.0],["2006-12-26",8.5,8.7,8.0,8.7,216520.0],["2006-12-27",8.2,9.3,8.2,9.0,304340.0],["2006-12-28",9.0,9.1,8.9,8.9,117740.0],["2006-12-29",8.7,9.0,8.7,8.8,155990.0],["2007-01-03",9.0,9.1,8.8,9.0,98980.0],["2007-01-04",9.1,9.3,8.7,8.8,72160.0],["2007-01-05",8.7,9.0,8.5,8.9,44600.0],["2007-01-08",8.9,9.0,8.7,9.0,129810.0],["2007-01-09",8.9,10.8,8.9,10.3,581560.0],["2007-01-10",11.9,12.7,11.7,12.6,872630.0],["2007-01-11",12.8,12.9,11.1,12.1,488860.0],["2007-01-12",12.1,12.2,11.1,11.1,234330.0],["2007-01-16",11.8,11.8,11.2,11.6,162080.0],["2007-01-17",11.3,11.8,11.3,11.3,163540.0],["2007-01-18",11.4,11.4,11.0,11.3,160080.0],["2007-01-19",11.4,11.4,11.1,11.3,101790.0],["2007-01-22",11.3,11.7,10.7,11.5,206960.0],["2007-01-23",11.5,11.7,11.2,11.4,108740.0],["2007-01-24",11.6,12.5,11.4,12.0,337710.0],["2007-01-25",12.0,12.2,11.0,11.3,424390.0],["2007-01-26",11.0,11.2,10.3,10.4,302750.0],["2007-01-29",10.5,10.8,10.4,10.5,131310.0],["2007-01-30",10.7,10.8,10.1,10.4,120640.0],["2007-01-31",10.4,10.4,9.5,9.6,325920.0],["2007-02-01",9.6,10.0,9.4,9.4,173750.0],["2007-02-02",9.3,9.6,9.0,9.3,213390.0],["2007-02-05",9.9,9.9,9.4,9.5,92170.0],["2007-02-06",9.6,9.6,9.0,9.4,116850.0],["2007-02-07",9.2,11.3,8.9,11.1,478480.0],["2007-02-08",11.0,11.8,10.5,10.7,373160.0],["2007-02-09",10.9,10.9,10.3,10.5,121930.0],["2007-02-12",11.0,11.0,10.2,10.3,124460.0],["2007-02-13",10.7,10.7,9.6,9.9,263970.0],["2007-02-14",9.8,10.4,9.8,10.0,110920.0],["2007-02-15",10.0,10.6,9.9,10.1,180800.0],["2007-02-16",10.5,11.9,10.1,11.8,737700.0],["2007-02-20",12.2,15.3,12.1,15.3,1199560.0],["2007-02-21",14.9,15.0,13.7,14.1,515190.0],["2007-02-22",14.2,16.5,13.7,15.2,694430.0],["2007-02-23",15.0,15.3,13.3,13.7,631790.0],["2007-02-26",12.7,13.4,12.3,12.6,433240.0],["2007-02-27",12.5,14.7,11.4,13.2,757030.0],["2007-02-28",13.8,14.8,13.6,14.2,439650.0],["2007-03-01",13.6,14.7,13.6,13.7,405580.0],["2007-03-02",15.0,16.3,14.8,15.6,733280.0],["2007-03-05",15.6,15.6,14.2,14.5,353030.0],["2007-03-06",15.5,15.7,15.0,15.5,334910.0],["2007-03-07",13.4,13.4,6.8,8.9,3053400.0],["2007-03-08",8.6,8.9,7.5,7.6,1091540.0],["2007-03-09",7.7,8.4,7.7,8.4,471050.0],["2007-03-12",8.4,9.7,8.3,9.5,419850.0],["2007-03-13",9.6,9.7,8.9,9.0,330820.0],["2007-03-14",9.1,10.1,8.5,9.7,422520.0],["2007-03-15",9.7,10.4,9.0,9.2,461920.0],["2007-03-16",9.3,9.7,8.8,9.5,329320.0],["2007-03-19",9.5,10.1,9.4,9.9,200400.0],["2007-03-20",9.9,10.4,9.6,10.0,183560.0],["2007-03-21",10.0,10.1,9.6,10.0,132860.0],["2007-03-22",10.0,10.3,9.8,10.0,134700.0],["2007-03-23",10.0,10.3,9.9,10.3,104060.0],["2007-03-26",10.0,10.3,10.0,10.1,97780.0],["2007-03-27",10.0,10.2,9.8,9.8,81450.0],["2007-03-28",9.8,9.8,9.1,9.3,152830.0],["2007-03-29",9.2,9.6,9.2,9.3,60020.0],["2007-03-30",9.3,9.6,9.2,9.4,114690.0],["2007-04-02",9.4,9.6,9.0,9.3,126170.0],["2007-04-03",9.2,9.5,8.9,9.1,65780.0],["2007-04-04",9.0,9.4,9.0,9.0,94850.0],["2007-04-05",9.0,9.8,9.0,9.6,141440.0],["2007-04-09",9.7,9.8,9.2,9.6,106470.0],["2007-04-10",9.5,10.5,9.5,10.3,256380.0],["2007-04-11",10.4,10.5,9.8,9.8,115520.0],["2007-04-12",10.1,10.1,9.3,9.7,153210.0],["2007-04-13",9.7,10.2,9.5,10.1,295290.0],["2007-04-16",9.9,10.4,9.9,10.0,101110.0],["2007-04-17",10.0,10.0,9.7,9.7,74350.0],["2007-04-18",9.7,10.1,9.5,9.9,250140.0],["2007-04-19",10.0,10.2,9.7,10.1,199840.0],["2007-04-20",10.1,10.2,9.8,10.0,91470.0],["2007-04-23",10.1,10.1,9.8,9.8,120600.0],["2007-04-24",9.9,10.0,9.6,9.8,112130.0],["2007-04-25",9.7,9.9,9.0,9.4,386020.0],["2007-04-26",9.5,10.2,9.2,10.0,187030.0],["2007-04-27",9.8,10.3,9.8,10.2,257000.0],["2007-04-30",11.5,12.2,10.1,10.4,796690.0],["2007-05-01",10.5,10.5,8.9,9.8,313730.0],["2007-05-02",10.0,10.0,9.8,9.9,246910.0],["2007-05-03",10.6,10.8,9.6,10.1,466010.0],["2007-05-04",9.1,9.1,8.5,8.9,887870.0],["2007-05-07",8.9,9.0,8.5,8.7,508360.0],["2007-05-08",8.6,8.8,8.2,8.7,409110.0],["2007-05-09",8.7,8.7,8.2,8.3,267580.0],["2007-05-10",8.3,8.4,7.5,7.7,704560.0],["2007-05-11",7.9,8.1,7.6,7.8,222040.0],["2007-05-14",7.9,8.3,7.8,8.2,195190.0],["2007-05-15",8.3,8.4,7.7,8.0,535320.0],["2007-05-16",8.0,8.3,7.7,8.2,90000.0],["2007-05-17",8.0,8.3,8.0,8.2,82620.0],["2007-05-18",8.2,8.4,8.0,8.1,103420.0],["2007-05-21",8.2,8.3,7.8,8.2,96700.0],["2007-05-22",8.3,8.3,8.1,8.2,132100.0],["2007-05-23",8.0,8.3,8.0,8.1,126230.0],["2007-05-24",8.1,8.2,7.9,7.9,226290.0],["2007-05-25",8.0,8.0,7.8,7.8,170030.0],["2007-05-29",7.8,8.1,7.5,7.9,220450.0],["2007-05-30",8.1,8.1,7.7,7.8,40660.0],["2007-05-31",8.0,8.0,7.6,7.7,83800.0],["2007-06-01",7.7,7.8,7.5,7.5,208460.0],["2007-06-04",7.5,7.7,7.5,7.6,113370.0],["2007-06-05",7.6,7.7,7.4,7.4,90100.0],["2007-06-06",7.3,7.4,7.1,7.2,201340.0],["2007-06-07",7.1,7.5,7.1,7.4,153200.0],["2007-06-08",7.4,7.6,7.4,7.4,185430.0],["2007-06-11",7.4,7.5,7.1,7.1,340460.0],["2007-06-12",7.2,7.3,7.0,7.2,98270.0],["2007-06-13",7.2,7.3,7.0,7.0,82230.0],["2007-06-14",6.9,7.2,6.8,6.9,53300.0],["2007-06-15",7.0,7.3,6.9,7.0,438940.0],["2007-06-18",7.3,7.3,6.9,7.0,76600.0],["2007-06-19",7.0,7.2,6.9,7.0,77500.0],["2007-06-20",6.9,7.2,6.9,7.0,66540.0],["2007-06-21",6.9,7.6,6.9,7.2,172480.0],["2007-06-22",7.1,7.7,7.1,7.2,171420.0],["2007-06-25",8.0,8.0,7.3,7.6,266770.0],["2007-06-26",7.7,8.0,7.1,7.8,138710.0],["2007-06-27",7.9,8.5,7.8,8.3,305760.0],["2007-06-28",8.3,8.5,8.2,8.4,164770.0],["2007-06-29",8.5,8.5,8.0,8.1,122120.0],["2007-07-02",8.0,8.2,7.8,7.9,62570.0],["2007-07-03",7.9,8.0,7.8,7.9,22530.0],["2007-07-05",7.9,8.0,7.7,7.8,69400.0],["2007-07-06",7.7,7.8,7.6,7.7,60210.0],["2007-07-09",7.8,8.0,7.7,8.0,51160.0],["2007-07-10",8.0,8.1,7.9,7.9,64550.0],["2007-07-11",7.8,8.1,7.8,8.0,63720.0],["2007-07-12",7.9,8.1,7.6,7.7,89410.0],["2007-07-13",7.8,7.9,7.6,7.6,79670.0],["2007-07-16",7.6,7.7,7.2,7.5,77180.0],["2007-07-17",7.6,7.6,7.2,7.4,57260.0],["2007-07-18",7.1,7.4,7.1,7.2,52660.0],["2007-07-19",7.2,7.6,7.2,7.6,103320.0],["2007-07-20",7.6,7.7,7.3,7.4,46360.0],["2007-07-23",7.5,7.5,7.2,7.2,61960.0],["2007-07-24",7.2,7.3,7.1,7.1,38820.0],["2007-07-25",7.2,7.3,7.1,7.1,33840.0],["2007-07-26",7.0,7.2,6.9,6.9,79560.0],["2007-07-27",6.9,7.2,6.9,7.0,86090.0],["2007-07-30",7.0,7.1,6.7,6.9,62880.0],["2007-07-31",6.9,7.1,6.9,7.0,35950.0],["2007-08-01",7.2,7.2,6.8,6.9,60930.0],["2007-08-02",7.2,7.4,7.0,7.2,76060.0],["2007-08-03",7.4,7.4,7.0,7.1,50070.0],["2007-08-06",7.0,7.1,6.6,6.7,83710.0],["2007-08-07",6.7,7.0,6.7,6.8,83390.0],["2007-08-08",6.8,6.9,6.7,6.8,117790.0],["2007-08-09",6.8,6.9,6.2,6.4,80900.0],["2007-08-10",6.3,6.3,5.6,6.1,263000.0],["2007-08-13",6.2,6.2,5.9,6.0,53660.0],["2007-08-14",5.9,6.1,5.7,5.8,87300.0],["2007-08-15",6.0,6.6,5.8,6.2,99780.0],["2007-08-16",6.3,6.5,5.8,6.0,84670.0],["2007-08-17",5.7,6.3,5.7,6.1,49640.0],["2007-08-20",6.4,6.5,5.9,6.1,73580.0],["2007-08-21",5.9,6.2,5.9,6.2,31680.0],["2007-08-22",6.2,6.4,6.0,6.2,54240.0],["2007-08-23",6.2,6.3,5.9,6.1,52290.0],["2007-08-24",6.2,6.3,6.0,6.2,33590.0],["2007-08-27",6.2,6.3,6.0,6.2,21430.0],["2007-08-28",6.2,6.2,6.1,6.2,25570.0],["2007-08-29",6.2,6.2,6.0,6.0,34440.0],["2007-08-30",6.0,6.2,6.0,6.2,46680.0],["2007-08-31",6.2,6.4,6.2,6.2,63570.0],["2007-09-04",6.4,6.4,6.2,6.3,35710.0],["2007-09-05",6.3,6.8,6.2,6.7,113830.0],["2007-09-06",6.8,7.7,6.7,7.5,196320.0],["2007-09-07",7.7,7.7,7.0,7.4,74840.0],["2007-09-10",7.2,7.3,6.6,6.9,50230.0],["2007-09-11",6.7,7.1,6.6,6.7,35940.0],["2007-09-12",6.9,6.9,6.7,6.8,30410.0],["2007-09-13",6.8,6.8,6.5,6.7,24180.0],["2007-09-14",6.6,6.8,6.6,6.7,18500.0],["2007-09-17",6.6,6.8,6.5,6.7,19540.0],["2007-09-18",6.7,6.8,6.5,6.8,23840.0],["2007-09-19",6.8,6.8,6.5,6.6,17610.0],["2007-09-20",6.6,6.7,6.6,6.7,9940.0],["2007-09-21",6.7,7.0,6.7,7.0,31010.0],["2007-09-24",7.0,7.1,6.7,6.9,46030.0],["2007-09-25",6.9,7.0,6.7,7.0,27020.0],["2007-09-26",7.0,7.1,6.8,6.8,35230.0],["2007-09-27",6.7,7.2,6.7,7.0,47830.0],["2007-09-28",7.0,7.2,6.8,6.9,13820.0],["2007-10-01",7.0,7.0,6.8,7.0,31960.0],["2007-10-02",7.0,7.1,6.6,6.6,44380.0],["2007-10-03",6.7,7.0,6.6,7.0,29810.0],["2007-10-04",7.0,7.2,6.8,7.2,43540.0],["2007-10-05",7.3,8.9,7.1,8.5,336780.0],["2007-10-08",8.5,10.0,8.2,9.4,435920.0],["2007-10-09",9.7,9.9,8.5,9.0,184800.0],["2007-10-10",9.5,9.5,8.8,9.5,216020.0],["2007-10-11",8.9,9.5,8.1,8.8,205330.0],["2007-10-12",9.0,9.5,9.0,9.4,207280.0],["2007-10-15",9.3,10.6,9.2,10.2,332250.0],["2007-10-16",10.2,10.5,9.2,9.4,273900.0],["2007-10-17",9.6,9.6,9.2,9.4,68340.0],["2007-10-18",9.2,9.6,9.0,9.5,109190.0],["2007-10-19",9.6,9.7,9.3,9.4,81340.0],["2007-10-22",9.5,9.8,8.9,9.6,136980.0],["2007-10-23",9.1,10.2,9.0,9.6,201280.0],["2007-10-24",9.6,9.8,9.3,9.6,62960.0],["2007-10-25",9.4,10.2,9.1,9.3,224580.0],["2007-10-26",9.6,9.6,9.0,9.2,98790.0],["2007-10-29",9.1,9.6,9.1,9.6,58600.0],["2007-10-30",9.5,9.6,8.7,9.1,120440.0],["2007-10-31",9.0,9.3,8.6,8.6,138050.0],["2007-11-01",8.6,8.8,7.9,8.0,172290.0],["2007-11-02",8.0,9.0,7.8,8.9,89650.0],["2007-11-05",8.8,9.1,8.6,8.9,60170.0],["2007-11-06",8.7,9.0,8.5,8.8,47520.0],["2007-11-07",8.9,8.9,8.5,8.6,67470.0],["2007-11-08",8.6,8.8,8.2,8.2,62910.0],["2007-11-09",8.2,9.0,8.2,8.9,67580.0],["2007-11-12",9.6,9.6,8.3,8.9,40880.0],["2007-11-13",8.9,9.5,8.9,9.4,99620.0],["2007-11-14",9.6,10.5,9.4,10.4,228590.0],["2007-11-15",10.5,10.7,9.7,10.2,117650.0],["2007-11-16",10.2,10.4,9.6,10.1,87380.0],["2007-11-19",9.7,10.0,9.6,9.7,36250.0],["2007-11-20",9.7,9.7,9.0,9.2,86550.0],["2007-11-21",9.5,9.5,8.5,8.9,62960.0],["2007-11-23",8.9,9.0,8.7,8.7,6100.0],["2007-11-26",8.7,9.2,8.6,9.0,100580.0],["2007-11-27",9.1,9.2,8.9,9.2,22250.0],["2007-11-28",9.3,9.5,8.8,9.0,52340.0],["2007-11-29",8.8,9.1,8.7,8.9,64010.0],["2007-11-30",8.8,9.0,8.6,8.9,63980.0],["2007-12-03",9.0,9.5,8.7,9.4,64760.0],["2007-12-04",9.6,9.6,8.8,9.0,63450.0],["2007-12-05",9.1,9.4,8.9,9.1,39190.0],["2007-12-06",9.1,9.5,9.1,9.4,58180.0],["2007-12-07",9.3,9.5,9.0,9.4,67250.0],["2007-12-10",9.4,9.9,9.3,9.5,66010.0],["2007-12-11",9.4,9.9,9.4,9.6,43890.0],["2007-12-12",9.9,10.2,9.7,10.0,89540.0],["2007-12-13",10.0,10.0,9.2,9.3,81630.0],["2007-12-14",9.5,9.7,9.3,9.4,26570.0],["2007-12-17",9.5,9.5,9.0,9.1,57940.0],["2007-12-18",9.5,9.6,8.8,9.0,114830.0],["2007-12-19",9.1,9.1,8.8,8.9,48610.0],["2007-12-20",8.9,9.1,8.8,9.1,46370.0],["2007-12-21",8.9,9.1,8.8,8.9,49520.0],["2007-12-24",9.1,9.1,8.8,8.9,10590.0],["2007-12-26",8.7,9.0,8.7,8.9,39750.0],["2007-12-27",8.0,9.1,8.0,8.9,127760.0],["2007-12-28",8.7,9.0,8.4,8.7,60600.0],["2007-12-31",8.5,8.7,8.3,8.3,82830.0],["2008-01-02",8.4,8.8,8.3,8.3,63420.0],["2008-01-03",8.3,9.2,8.3,9.1,48060.0],["2008-01-04",8.9,8.9,8.2,8.2,90750.0],["2008-01-07",8.2,8.9,8.2,8.4,48600.0],["2008-01-08",8.3,8.5,8.3,8.4,29030.0],["2008-01-09",8.3,8.5,7.5,8.3,66590.0],["2008-01-10",7.9,8.5,7.8,8.2,36160.0],["2008-01-11",8.0,8.4,8.0,8.1,24130.0],["2008-01-14",8.1,8.8,8.1,8.5,33050.0],["2008-01-15",8.5,8.5,7.9,8.2,40690.0],["2008-01-16",8.0,8.3,7.7,7.9,27600.0],["2008-01-17",7.9,8.0,7.0,7.2,96180.0],["2008-01-18",7.4,7.4,6.8,6.8,66310.0],["2008-01-22",6.8,7.6,6.6,7.3,49090.0],["2008-01-23",7.4,7.4,6.9,7.2,46700.0],["2008-01-24",7.3,8.0,7.3,7.7,91060.0],["2008-01-25",7.6,8.0,7.5,8.0,39860.0],["2008-01-28",8.0,8.0,7.6,8.0,34890.0],["2008-01-29",8.0,8.0,7.7,7.7,30310.0],["2008-01-30",7.6,7.9,7.6,7.7,30040.0],["2008-01-31",7.7,7.9,7.4,7.4,33730.0],["2008-02-01",7.4,8.0,7.4,7.9,15300.0],["2008-02-04",8.1,8.7,8.0,8.3,61920.0],["2008-02-05",8.0,9.0,8.0,8.8,58450.0],["2008-02-06",8.3,8.9,8.2,8.2,29400.0],["2008-02-07",8.4,8.6,7.8,8.5,23830.0],["2008-02-08",8.7,8.7,8.0,8.1,21540.0],["2008-02-11",8.4,8.6,8.1,8.3,18100.0],["2008-02-12",8.3,8.5,8.0,8.3,20430.0],["2008-02-13",8.4,8.7,8.3,8.6,48330.0],["2008-02-14",8.5,8.9,8.4,8.9,46910.0],["2008-02-15",9.0,9.2,8.7,8.8,30990.0],["2008-02-19",9.0,9.1,8.4,8.5,57920.0],["2008-02-20",8.8,8.8,8.4,8.5,29900.0],["2008-02-21",8.5,8.7,8.3,8.4,25910.0],["2008-02-22",8.3,8.5,7.9,7.9,67650.0],["2008-02-25",8.4,8.4,7.9,8.2,60210.0],["2008-02-26",8.3,8.3,7.9,8.0,48470.0],["2008-02-27",8.2,8.5,8.0,8.1,56290.0],["2008-02-28",8.4,8.4,7.8,8.0,60580.0],["2008-02-29",8.0,8.0,7.8,7.8,31130.0],["2008-03-03",8.0,8.2,7.8,7.9,32160.0],["2008-03-04",8.0,8.0,7.1,7.5,61490.0],["2008-03-05",8.1,8.1,7.6,7.7,13340.0],["2008-03-06",7.5,7.8,7.5,7.6,7300.0],["2008-03-07",7.6,7.7,7.4,7.4,19860.0],["2008-03-10",7.1,7.8,7.1,7.3,13070.0],["2008-03-11",7.3,7.5,7.2,7.5,20060.0],["2008-03-12",7.5,7.5,7.2,7.5,10060.0],["2008-03-13",7.7,7.7,6.8,7.0,59500.0],["2008-03-14",6.8,7.0,6.6,6.7,54190.0],["2008-03-17",6.9,6.9,6.5,6.6,29020.0],["2008-03-18",6.8,6.8,6.0,6.6,40740.0],["2008-03-19",6.5,6.5,5.7,6.5,50170.0],["2008-03-20",6.2,6.5,6.1,6.3,36500.0],["2008-03-24",6.1,6.3,6.0,6.2,31270.0],["2008-03-25",6.2,6.4,6.1,6.3,38870.0],["2008-03-26",6.3,6.4,6.2,6.3,10330.0],["2008-03-27",6.3,7.2,6.3,7.0,57470.0],["2008-03-28",7.0,7.2,6.5,6.6,32090.0],["2008-03-31",6.5,6.8,6.5,6.8,13300.0],["2008-04-01",6.9,7.0,6.7,6.8,33550.0],["2008-04-02",6.6,6.9,6.4,6.6,31870.0],["2008-04-03",6.6,6.7,6.5,6.7,17830.0],["2008-04-04",6.5,6.9,6.5,6.9,31950.0],["2008-04-07",7.0,7.0,6.7,6.9,16400.0],["2008-04-08",6.9,7.7,6.8,7.1,102650.0],["2008-04-09",7.1,7.6,7.1,7.2,26740.0],["2008-04-10",7.2,7.3,7.0,7.1,9140.0],["2008-04-11",7.1,7.1,6.9,7.0,23840.0],["2008-04-14",6.9,7.0,6.8,6.8,12210.0],["2008-04-15",7.0,7.0,6.3,6.5,47950.0],["2008-04-16",6.5,7.0,6.5,7.0,34410.0],["2008-04-17",6.7,7.0,6.7,6.8,18420.0],["2008-04-18",6.9,7.0,6.7,6.8,36030.0],["2008-04-21",6.8,7.2,6.7,7.2,30750.0],["2008-04-22",7.0,7.5,7.0,7.2,69550.0],["2008-04-23",7.4,7.4,7.1,7.3,13150.0],["2008-04-24",7.3,7.5,7.1,7.3,36620.0],["2008-04-25",7.4,7.5,7.3,7.5,18110.0],["2008-04-28",7.4,7.5,7.2,7.2,16100.0],["2008-04-29",7.4,7.4,7.2,7.3,8560.0],["2008-04-30",7.4,7.4,6.8,7.1,22740.0],["2008-05-01",7.2,7.2,6.7,7.0,16320.0],["2008-05-02",6.8,6.9,6.6,6.8,20990.0],["2008-05-05",7.0,7.1,6.3,7.0,51510.0],["2008-05-06",6.8,7.2,6.8,7.0,22180.0],["2008-05-07",7.0,7.1,6.4,6.5,35730.0],["2008-05-08",6.4,6.6,6.3,6.5,24180.0],["2008-05-09",6.5,6.7,6.3,6.4,31450.0],["2008-05-12",6.3,6.9,6.3,6.5,18500.0],["2008-05-13",6.3,6.5,6.3,6.3,26060.0],["2008-05-14",6.2,6.5,6.2,6.4,38470.0],["2008-05-15",6.3,6.5,6.3,6.4,8650.0],["2008-05-16",6.3,6.5,6.3,6.4,16220.0],["2008-05-19",6.3,6.4,6.1,6.1,20220.0],["2008-05-20",6.0,6.4,6.0,6.2,20030.0],["2008-05-21",6.2,6.3,6.0,6.1,22990.0],["2008-05-22",6.1,6.2,6.0,6.1,17110.0],["2008-05-23",6.3,6.3,5.9,6.0,24490.0],["2008-05-27",6.0,6.3,6.0,6.0,21730.0],["2008-05-28",6.0,6.1,5.6,5.8,27320.0],["2008-05-29",5.6,6.0,5.6,6.0,32410.0],["2008-05-30",6.0,6.0,5.9,6.0,9720.0],["2008-06-02",6.0,6.0,5.7,5.7,20540.0],["2008-06-03",5.8,5.9,5.5,5.6,31050.0],["2008-06-04",5.5,5.8,5.3,5.5,26070.0],["2008-06-05",5.6,6.2,5.6,6.0,52240.0],["2008-06-06",6.2,6.2,5.9,6.1,32810.0],["2008-06-09",6.2,6.2,5.9,6.0,15120.0],["2008-06-10",5.8,6.0,5.8,5.9,8120.0],["2008-06-11",5.8,5.9,5.4,5.4,35410.0],["2008-06-12",5.7,5.8,5.5,5.5,5610.0],["2008-06-13",5.5,5.9,5.5,5.8,39960.0],["2008-06-16",5.9,6.0,5.7,5.7,40620.0],["2008-06-17",5.7,5.9,5.7,5.7,18110.0],["2008-06-18",5.6,5.9,5.5,5.7,41030.0],["2008-06-19",5.5,5.8,5.5,5.5,44040.0],["2008-06-20",5.5,5.6,5.1,5.1,24650.0],["2008-06-23",5.2,5.2,4.3,4.7,144050.0],["2008-06-24",4.7,5.1,4.7,4.8,49880.0],["2008-06-25",5.1,5.1,4.7,4.7,13020.0],["2008-06-26",4.6,4.7,4.6,4.7,13140.0],["2008-06-27",4.1,4.8,4.1,4.4,22600.0],["2008-06-30",4.0,4.4,3.9,4.0,57010.0],["2008-07-01",3.9,4.2,3.9,4.1,41410.0],["2008-07-02",4.0,4.2,3.9,4.0,28900.0],["2008-07-03",4.0,4.1,3.9,3.9,9810.0],["2008-07-07",3.9,4.1,3.9,4.0,13910.0],["2008-07-08",3.9,4.0,3.9,4.0,15830.0],["2008-07-09",4.0,4.1,3.9,4.0,23450.0],["2008-07-10",4.3,4.7,4.3,4.6,60390.0],["2008-07-11",4.6,4.8,4.3,4.4,42640.0],["2008-07-14",4.4,5.0,4.4,4.8,43400.0],["2008-07-15",4.8,5.0,4.8,4.9,32650.0],["2008-07-16",4.8,5.0,4.8,5.0,20530.0],["2008-07-17",5.0,5.4,4.9,5.3,28260.0],["2008-07-18",5.3,5.5,5.1,5.2,25320.0],["2008-07-21",5.1,5.3,5.0,5.1,25190.0],["2008-07-22",5.1,5.5,5.1,5.5,19590.0],["2008-07-23",5.5,6.0,5.5,5.7,33040.0],["2008-07-24",5.9,6.4,5.9,6.3,41230.0],["2008-07-25",6.5,9.7,6.4,7.7,375120.0],["2008-07-28",7.7,8.4,7.7,7.9,69640.0],["2008-07-29",8.2,8.2,7.5,7.6,51300.0],["2008-07-30",7.6,7.8,5.9,6.6,118100.0],["2008-07-31",7.0,7.4,6.6,6.9,32040.0],["2008-08-01",6.9,7.7,6.5,7.5,45020.0],["2008-08-04",7.7,7.9,7.0,7.1,46490.0],["2008-08-05",7.4,7.4,7.0,7.3,17480.0],["2008-08-06",7.4,7.4,6.9,7.2,16240.0],["2008-08-07",6.9,7.5,6.9,7.1,22260.0],["2008-08-08",7.5,7.5,6.6,6.9,28510.0],["2008-08-11",6.8,6.9,6.1,6.5,52490.0],["2008-08-12",6.2,6.7,6.2,6.7,19020.0],["2008-08-13",6.7,7.5,6.6,6.7,39920.0],["2008-08-14",6.6,7.0,6.4,6.6,21500.0],["2008-08-15",6.4,6.6,6.1,6.2,23750.0],["2008-08-18",6.1,6.1,5.1,5.4,94200.0],["2008-08-19",5.5,5.5,5.0,5.1,27850.0],["2008-08-20",5.0,5.2,4.8,4.8,58970.0],["2008-08-21",5.0,5.0,4.8,4.9,15310.0],["2008-08-22",5.0,5.3,4.9,5.2,17070.0],["2008-08-25",4.9,5.5,4.9,5.2,11890.0],["2008-08-26",5.4,5.4,4.9,5.2,17720.0],["2008-08-27",5.0,5.2,4.9,5.0,7760.0],["2008-08-28",5.0,5.3,4.9,5.0,9680.0],["2008-08-29",5.0,5.1,4.8,4.8,10690.0],["2008-09-02",5.0,5.0,4.6,4.8,29290.0],["2008-09-03",5.0,5.5,5.0,5.5,32660.0],["2008-09-04",5.4,5.4,5.2,5.3,19460.0],["2008-09-05",5.2,5.5,5.2,5.5,16850.0],["2008-09-08",5.4,5.8,5.4,5.8,27840.0],["2008-09-09",5.5,5.9,5.4,5.6,18420.0],["2008-09-10",5.3,5.6,5.2,5.4,18360.0],["2008-09-11",5.5,5.8,5.4,5.7,21660.0],["2008-09-12",5.6,6.3,5.6,6.3,25950.0],["2008-09-15",6.3,6.3,5.8,5.9,16150.0],["2008-09-16",5.6,5.6,5.0,5.2,23040.0],["2008-09-17",5.1,5.7,4.9,5.3,20370.0],["2008-09-18",5.5,5.6,5.2,5.4,15280.0],["2008-09-19",5.4,5.8,5.0,5.5,19830.0],["2008-09-22",5.4,6.0,5.4,5.5,15310.0],["2008-09-23",5.7,6.0,5.7,5.8,15250.0],["2008-09-24",5.7,5.8,5.4,5.4,20410.0],["2008-09-25",5.4,6.3,5.1,5.2,23930.0],["2008-09-26",5.9,5.9,4.8,5.0,38680.0],["2008-09-29",4.8,6.0,4.3,5.9,36000.0],["2008-09-30",4.3,5.4,4.3,5.1,25610.0],["2008-10-01",4.6,5.0,4.5,4.8,13500.0],["2008-10-02",5.0,5.0,3.5,4.4,76540.0],["2008-10-03",4.5,5.0,4.3,4.3,27500.0],["2008-10-06",4.4,4.6,3.5,3.5,82780.0],["2008-10-07",4.4,4.4,3.7,4.0,28150.0],["2008-10-08",3.9,4.1,3.7,3.8,38600.0],["2008-10-09",3.7,4.0,3.5,3.7,26830.0],["2008-10-10",3.5,3.9,3.2,3.6,71650.0],["2008-10-13",3.6,4.6,3.6,4.5,23940.0],["2008-10-14",3.9,4.1,3.5,4.0,49040.0],["2008-10-15",4.0,4.1,3.6,3.7,10390.0],["2008-10-16",3.6,4.0,3.5,3.9,13500.0],["2008-10-17",3.9,5.0,3.7,5.0,22230.0],["2008-10-20",4.8,4.8,4.1,4.4,11630.0],["2008-10-21",4.9,4.9,4.3,4.4,11040.0],["2008-10-22",4.2,4.2,3.9,4.2,13020.0],["2008-10-23",3.9,4.3,3.7,3.9,14780.0],["2008-10-24",3.9,4.3,3.6,4.1,8720.0],["2008-10-27",4.1,4.1,3.8,4.0,20110.0],["2008-10-28",4.0,4.1,3.6,3.8,20890.0],["2008-10-29",3.8,4.2,3.7,3.9,22850.0],["2008-10-30",3.8,4.0,3.7,3.8,28440.0],["2008-10-31",3.9,3.9,3.6,3.7,49500.0],["2008-11-03",3.9,4.0,3.7,3.9,20150.0],["2008-11-04",3.9,4.0,3.8,3.8,25510.0],["2008-11-05",4.1,4.1,3.6,3.7,23750.0],["2008-11-06",3.6,3.7,3.4,3.5,18150.0],["2008-11-07",3.7,5.1,3.5,4.8,78740.0],["2008-11-10",6.0,7.8,5.9,5.9,232400.0],["2008-11-11",6.4,6.5,5.5,5.7,84800.0],["2008-11-12",6.2,6.2,5.2,5.6,53120.0],["2008-11-13",5.4,5.9,4.7,5.6,30570.0],["2008-11-14",6.1,6.2,5.8,6.2,26120.0],["2008-11-17",6.2,6.5,5.7,6.3,33720.0],["2008-11-18",6.4,6.4,5.9,6.1,36480.0],["2008-11-19",5.9,6.4,5.9,6.1,30490.0],["2008-11-20",6.0,6.0,5.0,5.5,50640.0],["2008-11-21",6.8,6.8,5.1,5.4,19620.0],["2008-11-24",5.3,5.4,5.1,5.4,15460.0],["2008-11-25",4.6,5.7,4.6,4.8,13480.0],["2008-11-26",4.8,5.7,4.8,5.7,32480.0],["2008-11-28",5.2,6.2,5.0,6.2,27390.0],["2008-12-01",6.2,6.2,5.2,5.7,9560.0],["2008-12-02",5.3,6.0,5.3,5.7,17080.0],["2008-12-03",5.6,5.7,4.9,5.2,34750.0],["2008-12-04",5.0,5.6,5.0,5.6,15270.0],["2008-12-05",5.6,5.8,4.9,4.9,24550.0],["2008-12-08",5.0,6.0,4.9,5.7,44990.0],["2008-12-09",5.7,5.8,5.3,5.4,20650.0],["2008-12-10",5.2,5.4,5.0,5.3,21220.0],["2008-12-11",5.3,5.5,5.1,5.3,14520.0],["2008-12-12",4.9,5.5,4.9,5.3,12230.0],["2008-12-15",5.0,5.5,5.0,5.4,10640.0],["2008-12-16",5.5,5.5,5.1,5.5,10820.0],["2008-12-17",5.4,5.6,5.2,5.5,18170.0],["2008-12-18",5.2,5.5,5.2,5.4,17780.0],["2008-12-19",5.3,5.5,5.0,5.0,31290.0],["2008-12-22",5.1,5.2,5.0,5.2,8060.0],["2008-12-23",5.0,5.4,5.0,5.3,7820.0],["2008-12-24",5.0,5.4,4.9,5.2,14240.0],["2008-12-26",5.4,5.4,4.9,5.1,13910.0],["2008-12-29",5.0,5.2,4.7,4.9,24490.0],["2008-12-30",4.9,4.9,4.7,4.8,32950.0],["2008-12-31",4.8,4.9,4.7,4.7,20300.0],["2009-01-02",4.6,5.0,4.6,4.9,12520.0],["2009-01-05",4.9,5.1,4.7,5.0,15270.0],["2009-01-06",5.0,5.0,4.8,4.9,25130.0],["2009-01-07",4.9,4.9,4.7,4.9,17030.0],["2009-01-08",4.9,5.0,4.7,5.0,18780.0],["2009-01-09",5.0,5.0,4.5,4.6,42320.0],["2009-01-12",4.9,4.9,4.6,4.7,20810.0],["2009-01-13",4.8,5.0,4.7,4.7,14130.0],["2009-01-14",4.7,4.8,4.7,4.7,13580.0],["2009-01-15",4.8,4.9,4.5,4.7,28430.0],["2009-01-16",4.5,5.0,4.5,4.7,13960.0],["2009-01-20",4.7,5.0,4.7,4.9,13970.0],["2009-01-21",4.9,5.4,4.8,5.4,44330.0],["2009-01-22",5.4,5.4,4.5,4.9,47020.0],["2009-01-23",4.9,4.9,4.6,4.9,5840.0],["2009-01-26",4.9,4.9,4.2,4.3,54390.0],["2009-01-27",4.3,4.6,4.1,4.4,32150.0],["2009-01-28",4.5,4.5,4.1,4.3,34190.0],["2009-01-29",4.7,4.7,4.4,4.6,19300.0],["2009-01-30",4.6,4.7,4.0,4.4,19950.0],["2009-02-02",4.4,4.4,4.3,4.4,8790.0],["2009-02-03",4.3,4.4,4.0,4.2,46110.0],["2009-02-04",4.0,4.2,4.0,4.2,21170.0],["2009-02-05",4.1,4.4,4.1,4.4,7510.0],["2009-02-06",4.4,4.5,4.1,4.4,13740.0],["2009-02-09",4.4,4.5,4.1,4.5,5500.0],["2009-02-10",4.3,4.5,4.2,4.4,15460.0],["2009-02-11",4.5,4.5,4.1,4.4,8480.0],["2009-02-12",7.0,7.5,5.5,6.8,487910.0],["2009-02-13",6.8,8.0,6.8,7.6,206620.0],["2009-02-17",8.0,8.3,7.8,8.0,120890.0],["2009-02-18",8.2,8.2,7.6,7.7,70810.0],["2009-02-19",7.9,8.0,7.6,7.8,45460.0],["2009-02-20",7.6,7.9,7.0,7.8,41800.0],["2009-02-23",7.9,7.9,7.7,7.8,23160.0],["2009-02-24",7.9,7.9,7.6,7.7,42390.0],["2009-02-25",7.8,7.9,7.7,7.9,32470.0],["2009-02-26",7.9,8.9,7.9,8.9,89740.0],["2009-02-27",8.9,9.5,8.9,9.2,132040.0],["2009-03-02",9.3,9.7,9.2,9.4,140170.0],["2009-03-03",9.5,10.1,9.4,9.9,118510.0],["2009-03-04",10.0,10.0,9.4,9.5,83600.0],["2009-03-05",9.7,9.7,8.8,9.0,57530.0],["2009-03-06",9.1,9.2,8.4,8.7,40530.0],["2009-03-09",9.0,9.0,8.5,9.0,34830.0],["2009-03-10",9.0,11.3,9.0,10.0,257960.0],["2009-03-11",10.4,10.4,7.6,8.8,179900.0],["2009-03-12",8.9,9.6,8.9,9.4,29750.0],["2009-03-13",9.4,9.9,9.4,9.5,35140.0],["2009-03-16",9.5,9.8,9.2,9.3,51420.0],["2009-03-17",9.5,9.5,9.0,9.3,40610.0],["2009-03-18",9.4,9.5,9.2,9.2,32140.0],["2009-03-19",9.3,9.3,9.1,9.2,33410.0],["2009-03-20",9.3,9.3,9.0,9.1,43240.0],["2009-03-23",9.1,9.4,9.1,9.3,15410.0],["2009-03-24",9.3,9.5,9.2,9.4,26040.0],["2009-03-25",9.5,9.7,9.3,9.4,56570.0],["2009-03-26",9.4,9.5,9.1,9.3,41440.0],["2009-03-27",9.5,9.6,9.3,9.5,43740.0],["2009-03-30",9.4,9.9,9.4,9.7,39580.0],["2009-03-31",9.8,10.0,9.7,10.0,47090.0],["2009-04-01",10.0,10.3,9.6,9.7,102200.0],["2009-04-02",9.7,9.9,9.2,9.3,58120.0],["2009-04-03",9.3,9.3,8.7,9.0,85390.0],["2009-04-06",9.0,9.5,8.9,9.4,11760.0],["2009-04-07",9.4,9.6,9.0,9.3,37640.0],["2009-04-08",9.2,9.5,9.1,9.2,36560.0],["2009-04-09",9.4,9.5,9.3,9.3,23790.0],["2009-04-13",9.5,9.5,9.1,9.2,43240.0],["2009-04-14",9.2,9.4,9.0,9.4,45180.0],["2009-04-15",9.4,9.6,9.2,9.6,28520.0],["2009-04-16",9.5,10.7,9.5,10.5,116510.0],["2009-04-17",10.6,12.0,10.5,12.0,152910.0],["2009-04-20",12.0,13.8,10.8,13.6,160350.0],["2009-04-21",14.0,15.0,12.9,13.7,235300.0],["2009-04-22",14.0,14.4,11.6,12.0,128490.0],["2009-04-23",12.5,12.5,11.1,12.4,91980.0],["2009-04-24",12.8,12.8,11.8,11.9,68760.0],["2009-04-27",11.5,12.5,11.2,12.2,88890.0],["2009-04-28",12.4,12.5,11.8,12.3,80980.0],["2009-04-29",12.5,12.8,12.0,12.6,62890.0],["2009-04-30",12.9,13.3,12.5,13.3,79220.0],["2009-05-01",13.7,15.0,13.6,14.5,183370.0],["2009-05-04",15.0,15.2,13.9,14.3,88430.0],["2009-05-05",14.7,14.7,13.8,14.4,52050.0],["2009-05-06",13.9,14.5,13.0,14.4,135390.0],["2009-05-07",14.5,14.9,14.3,14.7,71060.0],["2009-05-08",15.0,15.0,14.1,14.6,82790.0],["2009-05-11",14.5,14.6,14.1,14.3,39470.0],["2009-05-12",14.2,14.6,13.6,13.8,69040.0],["2009-05-13",13.7,13.8,12.5,12.8,119770.0],["2009-05-14",13.4,13.5,12.7,13.3,39990.0],["2009-05-15",13.7,13.7,13.2,13.6,36450.0],["2009-05-18",14.1,16.5,14.1,15.6,391630.0],["2009-05-19",16.0,17.9,15.7,16.4,304440.0],["2009-05-20",16.5,17.5,16.2,17.1,158280.0],["2009-05-21",17.5,17.7,16.2,16.6,129290.0],["2009-05-22",16.2,16.8,16.1,16.2,70520.0],["2009-05-26",16.7,17.1,16.2,16.7,88770.0],["2009-05-27",17.0,17.3,16.7,16.9,69860.0],["2009-05-28",17.2,17.3,16.7,17.2,67970.0],["2009-05-29",17.4,17.7,16.8,16.8,124480.0],["2009-06-01",17.4,17.6,16.9,17.0,94310.0],["2009-06-02",17.5,17.5,16.5,16.9,106550.0],["2009-06-03",16.8,17.1,16.1,16.5,105190.0],["2009-06-04",16.0,17.2,15.8,17.2,102360.0],["2009-06-05",17.4,19.1,16.6,18.7,217490.0],["2009-06-08",19.0,20.7,18.8,20.3,351170.0],["2009-06-09",20.5,22.2,20.3,21.6,304700.0],["2009-06-10",21.9,21.9,19.8,21.5,238830.0],["2009-06-11",21.5,21.6,20.8,21.6,115800.0],["2009-06-12",21.5,21.6,20.6,21.5,81480.0],["2009-06-15",21.8,21.8,21.0,21.5,99520.0],["2009-06-16",20.1,21.4,20.0,21.3,193570.0],["2009-06-17",21.1,21.8,21.0,21.6,186400.0],["2009-06-18",21.8,24.5,21.6,24.2,539650.0],["2009-06-19",25.0,25.7,23.5,24.7,384640.0],["2009-06-22",24.7,24.9,20.3,20.9,421080.0],["2009-06-23",21.9,23.2,20.0,23.0,267980.0],["2009-06-24",23.4,23.9,22.5,23.3,163920.0],["2009-06-25",10.8,11.8,9.8,10.8,3275650.0],["2009-06-26",10.6,11.6,9.8,11.5,3611370.0],["2009-06-29",10.8,11.0,10.5,10.9,649320.0],["2009-06-30",10.8,10.9,9.3,10.0,929550.0],["2009-07-01",10.0,10.3,9.6,10.2,350740.0],["2009-07-02",10.1,10.2,9.7,9.9,229210.0],["2009-07-06",9.8,10.5,9.5,9.8,499570.0],["2009-07-07",9.5,9.7,9.3,9.3,268900.0],["2009-07-08",9.2,9.6,9.0,9.2,302080.0],["2009-07-09",9.2,9.6,9.0,9.1,179120.0],["2009-07-10",9.0,9.1,8.8,8.9,141420.0],["2009-07-13",9.0,9.0,8.0,8.5,289610.0],["2009-07-14",8.5,9.1,8.5,9.0,174310.0],["2009-07-15",9.0,9.5,9.0,9.5,157850.0],["2009-07-16",9.5,10.0,9.2,9.9,205910.0],["2009-07-17",10.0,10.0,9.4,9.8,95730.0],["2009-07-20",9.9,10.0,9.4,10.0,117000.0],["2009-07-21",10.0,10.2,9.7,9.9,209560.0],["2009-07-22",10.0,10.8,9.8,10.8,230280.0],["2009-07-23",10.7,10.9,10.6,10.9,199640.0],["2009-07-24",10.5,10.8,10.4,10.7,81310.0],["2009-07-27",10.4,10.8,9.6,9.9,259500.0],["2009-07-28",9.7,9.9,9.5,9.9,94900.0],["2009-07-29",9.6,9.8,9.5,9.6,66080.0],["2009-07-30",9.7,10.0,9.7,10.0,142270.0],["2009-07-31",9.9,10.1,9.7,9.9,88270.0],["2009-08-03",9.9,9.9,9.6,9.8,69090.0],["2009-08-04",9.8,10.1,9.6,10.0,75890.0],["2009-08-05",10.0,10.2,9.8,10.0,86820.0],["2009-08-06",9.9,10.1,9.6,9.8,64000.0],["2009-08-07",9.8,9.9,9.8,9.8,45660.0],["2009-08-10",9.8,10.0,9.8,9.8,30200.0],["2009-08-11",9.8,9.9,9.4,9.5,65060.0],["2009-08-12",9.6,9.9,9.5,9.8,83370.0],["2009-08-13",9.9,9.9,9.4,9.6,83350.0],["2009-08-14",9.7,9.7,9.4,9.4,51590.0],["2009-08-17",9.4,9.4,8.8,8.9,112660.0],["2009-08-18",9.0,9.4,8.9,9.3,90290.0],["2009-08-19",9.3,9.4,9.0,9.4,36330.0],["2009-08-20",9.4,9.6,9.2,9.6,48260.0],["2009-08-21",9.6,9.6,9.1,9.2,87840.0],["2009-08-24",9.2,9.5,9.1,9.3,51980.0],["2009-08-25",9.4,9.5,9.2,9.3,51260.0],["2009-08-26",9.2,9.4,9.0,9.4,163550.0],["2009-08-27",9.4,9.4,8.5,9.1,128610.0],["2009-08-28",9.0,9.2,8.8,9.0,75400.0],["2009-08-31",8.9,9.0,8.8,8.8,67520.0],["2009-09-01",8.8,8.9,8.4,8.4,76310.0],["2009-09-02",8.3,8.5,8.2,8.3,79680.0],["2009-09-03",8.3,8.3,7.7,8.0,102010.0],["2009-09-04",8.0,8.2,7.9,8.2,106080.0],["2009-09-08",8.2,9.0,8.2,8.9,130260.0],["2009-09-09",8.6,8.9,8.4,8.5,55360.0],["2009-09-10",8.6,8.7,8.3,8.7,46850.0],["2009-09-11",8.7,8.9,8.5,8.7,29480.0],["2009-09-14",8.8,8.8,8.5,8.6,42640.0],["2009-09-15",8.5,8.7,8.4,8.7,45140.0],["2009-09-16",8.6,8.7,8.5,8.6,47600.0],["2009-09-17",8.5,8.6,8.3,8.5,40910.0],["2009-09-18",8.5,8.6,8.4,8.6,54790.0],["2009-09-21",8.6,8.6,8.4,8.6,32510.0],["2009-09-22",8.5,8.5,8.4,8.4,51530.0],["2009-09-23",8.4,8.5,8.4,8.4,52520.0],["2009-09-24",8.4,8.5,8.1,8.1,50030.0],["2009-09-25",8.0,8.2,8.0,8.0,72790.0],["2009-09-28",8.0,8.6,7.9,8.4,64350.0],["2009-09-29",8.3,8.5,8.2,8.4,36060.0],["2009-09-30",8.5,8.5,8.1,8.2,46450.0],["2009-10-01",8.1,8.2,7.9,8.0,65440.0],["2009-10-02",7.9,8.0,7.7,7.7,84260.0],["2009-10-05",7.8,8.1,7.8,7.8,38290.0],["2009-10-06",8.2,8.5,7.9,8.3,75230.0],["2009-10-07",8.2,8.5,8.1,8.4,46590.0],["2009-10-08",8.4,8.5,8.1,8.1,62660.0],["2009-10-09",8.1,8.4,8.1,8.4,21120.0],["2009-10-12",8.2,8.4,8.0,8.0,37680.0],["2009-10-13",8.1,8.2,8.0,8.0,39590.0],["2009-10-14",8.2,8.3,8.0,8.3,45530.0],["2009-10-15",8.3,8.3,8.0,8.1,31090.0],["2009-10-16",8.0,8.3,7.9,8.1,56820.0],["2009-10-19",8.0,8.1,7.9,8.1,46150.0],["2009-10-20",8.0,8.1,7.7,7.7,49230.0],["2009-10-21",7.9,8.0,7.8,7.9,51790.0],["2009-10-22",7.9,8.0,7.8,8.0,22580.0],["2009-10-23",8.0,8.1,7.8,7.8,35720.0],["2009-10-26",7.8,8.0,7.8,7.8,52050.0],["2009-10-27",7.8,8.0,7.5,7.5,64760.0],["2009-10-28",7.4,7.7,7.1,7.1,75230.0],["2009-10-29",7.1,7.3,7.0,7.2,59340.0],["2009-10-30",7.1,7.4,7.0,7.0,52840.0],["2009-11-02",7.1,7.8,7.1,7.4,107950.0],["2009-11-03",7.2,7.6,7.2,7.3,47940.0],["2009-11-04",7.3,7.6,7.0,7.2,63120.0],["2009-11-05",7.3,7.4,7.1,7.3,69770.0],["2009-11-06",7.3,7.9,7.2,7.7,112440.0],["2009-11-09",7.7,8.3,7.7,8.2,101500.0],["2009-11-10",8.2,8.2,7.8,7.9,50400.0],["2009-11-11",8.0,8.1,7.9,8.1,56590.0],["2009-11-12",8.0,8.1,7.7,7.7,48140.0],["2009-11-13",7.7,7.9,7.7,7.8,41390.0],["2009-11-16",7.9,8.2,7.8,8.2,59510.0],["2009-11-17",8.2,8.2,7.9,8.1,35910.0],["2009-11-18",7.9,8.1,7.9,7.9,33200.0],["2009-11-19",7.9,8.1,7.7,7.9,74080.0],["2009-11-20",7.9,8.0,7.8,7.9,38880.0],["2009-11-23",8.0,8.0,7.8,7.8,34030.0],["2009-11-24",7.9,8.0,7.8,7.9,38180.0],["2009-11-25",8.0,8.0,7.8,7.8,31530.0],["2009-11-27",7.7,8.0,7.7,7.7,46910.0],["2009-11-30",7.7,7.9,7.7,7.7,36690.0],["2009-12-01",7.8,7.9,7.7,7.9,22000.0],["2009-12-02",7.8,7.9,7.7,7.9,34930.0],["2009-12-03",7.9,8.0,7.7,7.8,29010.0],["2009-12-04",7.9,7.9,7.7,7.8,38200.0],["2009-12-07",7.8,8.1,7.7,8.1,58690.0],["2009-12-08",8.0,8.0,7.6,7.6,46970.0],["2009-12-09",7.7,7.8,7.6,7.7,41180.0],["2009-12-10",7.7,7.7,7.5,7.5,57620.0],["2009-12-11",7.6,7.6,7.4,7.4,52680.0],["2009-12-14",7.4,7.7,7.2,7.7,44140.0],["2009-12-15",7.7,7.7,7.3,7.3,42400.0],["2009-12-16",7.7,7.7,7.5,7.5,35980.0],["2009-12-17",7.4,7.6,7.4,7.5,25460.0],["2009-12-18",7.6,7.7,7.4,7.5,116290.0],["2009-12-21",7.7,7.9,7.4,7.5,60170.0],["2009-12-22",7.5,7.6,7.4,7.6,56950.0],["2009-12-23",7.6,7.9,7.4,7.8,52240.0],["2009-12-24",7.9,7.9,7.7,7.7,9920.0],["2009-12-28",7.6,8.1,7.6,8.0,87710.0],["2009-12-29",8.0,8.0,7.8,8.0,43170.0],["2009-12-30",7.9,8.0,7.7,7.9,52940.0],["2009-12-31",8.0,8.0,7.6,7.7,61710.0],["2010-01-04",7.8,7.8,7.6,7.7,45680.0],["2010-01-05",7.8,7.8,7.6,7.7,51170.0],["2010-01-06",7.7,7.8,7.6,7.7,42380.0],["2010-01-07",7.8,7.9,7.6,7.7,49930.0],["2010-01-08",7.6,7.8,7.5,7.7,60730.0],["2010-01-11",7.8,8.4,7.7,8.4,115600.0],["2010-01-12",8.4,8.5,8.1,8.2,129390.0],["2010-01-13",8.4,8.5,8.0,8.4,101130.0],["2010-01-14",8.4,9.2,8.4,8.9,301460.0],["2010-01-15",9.0,9.3,8.3,8.5,155390.0],["2010-01-19",8.5,8.8,8.5,8.7,95330.0],["2010-01-20",8.6,8.7,8.4,8.6,68050.0],["2010-01-21",8.5,8.7,8.5,8.6,70730.0],["2010-01-22",8.5,8.6,8.3,8.4,45220.0],["2010-01-25",8.3,8.5,8.2,8.5,59150.0],["2010-01-26",8.4,8.5,8.2,8.2,66540.0],["2010-01-27",8.2,8.5,8.2,8.3,41740.0],["2010-01-28",8.4,8.5,8.2,8.2,47800.0],["2010-01-29",8.2,8.4,8.0,8.3,78980.0],["2010-02-01",8.4,9.0,8.2,8.7,127460.0],["2010-02-02",8.8,8.8,8.5,8.5,45390.0],["2010-02-03",8.5,8.7,8.3,8.3,55190.0],["2010-02-04",8.2,8.6,8.2,8.3,94760.0],["2010-02-05",8.4,8.4,8.2,8.3,29830.0],["2010-02-08",8.1,8.6,8.1,8.1,53550.0],["2010-02-09",8.1,8.3,8.0,8.1,45910.0],["2010-02-10",8.1,8.2,8.0,8.1,39660.0],["2010-02-11",8.1,8.5,8.0,8.4,33840.0],["2010-02-12",8.4,8.5,8.2,8.4,36270.0],["2010-02-16",8.5,10.4,8.5,9.8,453570.0],["2010-02-17",9.9,11.2,9.0,10.1,436200.0],["2010-02-18",10.1,11.9,10.0,11.4,589510.0],["2010-02-19",11.4,11.5,10.3,10.4,231680.0],["2010-02-22",10.6,10.7,10.1,10.2,129650.0],["2010-02-23",10.2,10.5,9.7,10.4,137010.0],["2010-02-24",10.5,11.3,10.1,10.9,343980.0],["2010-02-25",10.8,10.8,9.9,10.6,156480.0],["2010-02-26",10.7,10.7,10.0,10.4,144650.0],["2010-03-01",10.2,11.0,10.2,10.7,163650.0],["2010-03-02",10.7,12.7,10.6,12.0,561080.0],["2010-03-03",12.3,12.3,11.3,11.4,201680.0],["2010-03-04",11.4,11.5,10.6,10.7,168490.0],["2010-03-05",10.8,11.4,10.8,11.4,205780.0],["2010-03-08",11.4,11.9,11.3,11.6,124620.0],["2010-03-09",11.5,11.9,11.4,11.8,105860.0],["2010-03-10",11.7,12.6,11.7,12.3,183280.0],["2010-03-11",12.4,13.2,11.8,12.5,437290.0],["2010-03-12",12.8,12.9,11.8,12.0,215630.0],["2010-03-15",12.2,12.2,10.7,10.9,252700.0],["2010-03-16",11.0,11.6,10.9,11.6,126540.0],["2010-03-17",11.6,12.1,11.3,12.0,131880.0],["2010-03-18",12.0,12.2,11.6,11.7,92110.0],["2010-03-19",11.8,12.2,11.3,12.2,192720.0],["2010-03-22",12.0,12.0,11.3,11.5,146950.0],["2010-03-23",11.5,11.9,11.4,11.9,64850.0],["2010-03-24",11.9,11.9,11.5,11.5,71870.0],["2010-03-25",11.6,11.8,11.4,11.4,62600.0],["2010-03-26",11.4,11.6,11.1,11.1,94380.0],["2010-03-29",11.0,11.5,11.0,11.4,64470.0],["2010-03-30",11.4,11.6,11.0,11.4,73820.0],["2010-03-31",11.2,11.8,11.1,11.7,115990.0],["2010-04-01",11.4,11.8,11.1,11.2,93180.0],["2010-04-05",11.4,11.6,11.4,11.6,65560.0],["2010-04-06",11.6,11.8,11.2,11.3,64550.0],["2010-04-07",11.1,11.3,11.0,11.0,144450.0],["2010-04-08",11.1,11.1,10.7,10.9,101230.0],["2010-04-09",10.9,11.1,10.5,10.8,90440.0],["2010-04-12",10.9,11.0,10.3,10.4,97880.0],["2010-04-13",10.4,11.1,10.3,11.0,107390.0],["2010-04-14",10.7,11.7,10.7,11.7,142960.0],["2010-04-15",11.7,11.7,11.3,11.5,58960.0],["2010-04-16",11.5,11.7,11.0,11.5,95390.0],["2010-04-19",11.6,11.6,11.1,11.1,50790.0],["2010-04-20",11.0,11.4,11.0,11.4,35270.0],["2010-04-21",11.6,11.6,10.9,11.0,75920.0],["2010-04-22",11.0,11.1,10.6,11.1,32660.0],["2010-04-23",11.0,11.4,10.8,11.2,75390.0],["2010-04-26",11.3,12.1,11.2,11.7,174420.0],["2010-04-27",11.8,11.9,10.7,10.9,170470.0],["2010-04-28",10.9,11.1,10.6,10.7,65380.0],["2010-04-29",10.7,11.1,10.7,11.0,51040.0],["2010-04-30",11.1,11.2,10.6,10.7,68820.0],["2010-05-03",10.7,10.9,10.4,10.9,56370.0],["2010-05-04",10.4,11.0,10.4,10.6,55300.0],["2010-05-05",10.4,10.6,10.1,10.2,93920.0],["2010-05-06",10.0,10.0,9.0,9.1,162610.0],["2010-05-07",9.0,9.5,8.5,8.9,102550.0],["2010-05-10",9.4,9.5,9.0,9.3,92200.0],["2010-05-11",9.3,9.3,9.1,9.1,57980.0],["2010-05-12",9.0,9.9,8.9,9.4,67320.0],["2010-05-13",9.4,9.4,9.1,9.2,19750.0],["2010-05-14",9.5,9.5,8.8,8.9,58040.0],["2010-05-17",9.0,9.1,8.8,9.0,43860.0],["2010-05-18",9.1,9.5,8.7,8.7,45840.0],["2010-05-19",8.7,8.8,8.5,8.5,54100.0],["2010-05-20",8.5,8.5,8.1,8.2,79460.0],["2010-05-21",8.1,8.3,8.0,8.2,58460.0],["2010-05-24",8.3,8.5,8.2,8.2,34090.0],["2010-05-25",8.2,8.2,7.8,7.9,58680.0],["2010-05-26",8.0,8.4,7.9,7.9,34380.0],["2010-05-27",8.2,8.2,7.9,8.2,50700.0],["2010-05-28",8.1,8.3,7.9,8.1,76140.0],["2010-06-01",8.2,8.2,7.9,7.9,55460.0],["2010-06-02",7.9,8.3,7.9,8.2,30300.0],["2010-06-03",8.2,8.3,8.0,8.0,51360.0],["2010-06-04",8.0,8.1,7.9,7.9,61320.0],["2010-06-07",8.0,8.1,7.5,7.5,64500.0],["2010-06-08",7.6,7.7,7.5,7.6,37910.0],["2010-06-09",7.6,8.2,7.3,7.4,85910.0],["2010-06-10",7.1,7.9,7.1,7.8,49360.0],["2010-06-11",7.5,7.8,7.5,7.8,27590.0],["2010-06-14",7.8,7.8,7.4,7.5,42140.0],["2010-06-15",7.6,7.7,7.3,7.5,66500.0],["2010-06-16",7.5,7.7,7.4,7.5,41230.0],["2010-06-17",7.5,7.5,7.3,7.4,25580.0],["2010-06-18",7.5,7.6,7.2,7.4,91660.0],["2010-06-21",7.6,7.6,7.2,7.2,28400.0],["2010-06-22",7.3,7.5,7.1,7.2,53380.0],["2010-06-23",7.1,7.2,6.9,7.1,52480.0],["2010-06-24",7.2,7.2,6.9,6.9,79230.0],["2010-06-25",7.0,7.3,5.9,6.2,1965150.0],["2010-06-28",7.0,7.1,6.6,6.8,130940.0],["2010-06-29",6.7,6.9,6.6,6.6,75960.0],["2010-06-30",6.8,7.0,6.7,6.7,41310.0],["2010-07-01",6.5,6.8,6.5,6.6,47770.0],["2010-07-02",6.7,7.0,6.6,6.6,58380.0],["2010-07-06",7.0,7.0,6.5,6.5,57410.0],["2010-07-07",6.5,6.6,6.2,6.2,157320.0],["2010-07-08",6.4,6.9,6.3,6.7,82880.0],["2010-07-09",6.6,6.8,6.3,6.7,66340.0],["2010-07-12",6.7,6.9,6.5,6.5,76460.0],["2010-07-13",6.5,6.8,6.5,6.8,73740.0],["2010-07-14",6.8,6.9,6.7,6.9,59150.0],["2010-07-15",6.8,7.0,6.8,6.8,40070.0],["2010-07-16",7.0,7.0,6.8,6.9,25950.0],["2010-07-19",6.9,7.0,6.7,6.7,39460.0],["2010-07-20",6.7,7.0,6.7,7.0,33800.0],["2010-07-21",7.0,7.0,6.9,7.0,18310.0],["2010-07-22",7.0,7.2,6.8,7.2,53960.0],["2010-07-23",6.9,7.7,6.9,7.2,141090.0],["2010-07-26",7.4,7.7,7.1,7.5,64890.0],["2010-07-27",7.5,7.6,7.0,7.0,54270.0],["2010-07-28",7.0,7.4,7.0,7.2,33600.0],["2010-07-29",7.1,7.3,7.1,7.2,24620.0],["2010-07-30",7.0,7.5,7.0,7.2,34090.0],["2010-08-02",7.6,7.6,7.1,7.3,37800.0],["2010-08-03",7.3,7.4,7.1,7.2,25650.0],["2010-08-04",7.1,7.2,7.0,7.1,62420.0],["2010-08-05",7.0,7.3,7.0,7.1,19060.0],["2010-08-06",7.2,7.4,7.1,7.2,8920.0],["2010-08-09",7.4,7.4,7.2,7.2,25650.0],["2010-08-10",7.3,7.3,7.1,7.2,43420.0],["2010-08-11",7.1,7.1,6.9,7.0,36540.0],["2010-08-12",6.8,7.1,6.8,6.9,39160.0],["2010-08-13",6.9,7.0,6.9,6.9,6130.0],["2010-08-16",6.9,6.9,6.7,6.8,23950.0],["2010-08-17",6.8,7.1,6.8,7.0,15840.0],["2010-08-18",6.8,7.1,6.8,6.9,15060.0],["2010-08-19",7.1,7.3,7.1,7.1,16250.0],["2010-08-20",7.2,7.2,7.0,7.2,30300.0],["2010-08-23",6.9,7.2,6.9,6.9,16380.0],["2010-08-24",6.9,7.0,6.8,6.8,18310.0],["2010-08-25",6.7,7.0,6.7,6.9,40970.0],["2010-08-26",6.8,7.0,6.8,6.9,17320.0],["2010-08-27",7.0,7.0,6.8,6.8,10440.0],["2010-08-30",6.7,7.0,6.7,6.9,13140.0],["2010-08-31",6.8,7.3,6.8,7.3,47430.0],["2010-09-01",7.2,7.3,6.9,7.0,18230.0],["2010-09-02",7.1,7.2,7.0,7.0,7820.0],["2010-09-03",7.2,7.2,7.0,7.1,5700.0],["2010-09-07",7.1,7.1,6.8,6.8,97370.0],["2010-09-08",6.9,7.0,6.9,6.9,21980.0],["2010-09-09",6.9,7.0,6.8,6.8,19140.0],["2010-09-10",7.0,7.0,6.8,6.8,19300.0],["2010-09-13",6.8,7.1,6.8,6.9,19200.0],["2010-09-14",6.9,7.1,6.8,6.9,65040.0],["2010-09-15",7.0,7.0,6.9,6.9,15000.0],["2010-09-16",7.0,7.1,6.9,7.0,21870.0],["2010-09-17",6.9,7.1,6.9,7.0,19750.0],["2010-09-20",7.0,7.0,6.8,6.9,34540.0],["2010-09-21",6.8,6.9,6.8,6.8,23730.0],["2010-09-22",6.8,6.9,6.8,6.8,15860.0],["2010-09-23",6.8,7.0,6.8,6.9,13390.0],["2010-09-24",6.9,7.0,6.8,6.9,23470.0],["2010-09-27",6.9,7.0,6.9,6.9,12450.0],["2010-09-28",6.8,7.0,6.8,6.9,24160.0],["2010-09-29",7.0,7.2,6.9,7.0,30710.0],["2010-09-30",6.9,7.2,6.9,7.2,54450.0],["2010-10-01",7.2,7.3,7.0,7.1,42870.0],["2010-10-04",7.1,7.2,6.9,7.0,19630.0],["2010-10-05",6.9,7.2,6.9,7.0,7240.0],["2010-10-06",7.1,7.2,7.0,7.2,9240.0],["2010-10-07",7.1,7.1,6.9,6.9,38300.0],["2010-10-08",6.9,7.1,6.9,7.0,16270.0],["2010-10-11",7.0,7.0,6.8,6.8,28930.0],["2010-10-12",6.9,7.0,6.8,6.9,38570.0],["2010-10-13",6.8,7.0,6.8,6.9,30030.0],["2010-10-14",6.9,7.0,6.8,6.8,17200.0],["2010-10-15",6.9,7.0,6.7,6.8,23000.0],["2010-10-18",6.7,6.9,6.7,6.8,18040.0],["2010-10-19",6.8,6.9,6.8,6.8,10650.0],["2010-10-20",6.7,7.0,6.7,6.9,21120.0],["2010-10-21",6.8,7.0,6.8,6.8,26880.0],["2010-10-22",6.8,7.0,6.8,6.9,16370.0],["2010-10-25",6.8,7.0,6.8,7.0,17760.0],["2010-10-26",6.8,7.0,6.8,6.9,17350.0],["2010-10-27",6.9,7.0,6.9,6.9,26910.0],["2010-10-28",6.9,7.0,6.9,7.0,39860.0],["2010-10-29",7.0,7.3,6.9,7.3,20080.0],["2010-11-01",6.9,7.2,6.9,7.0,72900.0],["2010-11-02",7.0,7.2,6.9,7.0,22380.0],["2010-11-03",6.8,7.1,6.8,7.1,45230.0],["2010-11-04",6.9,7.3,6.9,7.3,122940.0],["2010-11-05",7.1,7.3,7.1,7.3,30650.0],["2010-11-08",7.3,7.3,7.2,7.3,52310.0],["2010-11-09",7.3,7.3,7.0,7.2,45020.0],["2010-11-10",7.1,7.3,7.1,7.2,8730.0],["2010-11-11",7.1,7.3,7.1,7.3,25290.0],["2010-11-12",7.2,7.3,7.1,7.2,9160.0],["2010-11-15",7.2,7.2,7.0,7.2,11480.0],["2010-11-16",7.1,7.2,6.8,7.0,19910.0],["2010-11-17",7.0,7.0,6.9,7.0,11120.0],["2010-11-18",7.1,7.1,7.0,7.1,15490.0],["2010-11-19",7.0,7.2,7.0,7.1,19670.0],["2010-11-22",7.0,7.3,7.0,7.3,15360.0],["2010-11-23",7.2,7.2,7.0,7.2,7380.0],["2010-11-24",7.1,7.1,7.0,7.0,9730.0],["2010-11-26",7.0,7.2,6.9,6.9,6420.0],["2010-11-29",6.9,7.1,6.9,7.0,14520.0],["2010-11-30",7.1,7.3,6.9,7.3,21220.0],["2010-12-01",7.0,7.1,6.9,7.1,19840.0],["2010-12-02",6.8,6.8,5.7,6.6,439180.0],["2010-12-03",6.6,6.7,6.3,6.5,150330.0],["2010-12-06",6.6,6.6,6.3,6.4,59460.0],["2010-12-07",6.5,6.5,6.2,6.2,67330.0],["2010-12-08",6.1,6.4,6.1,6.1,86060.0],["2010-12-09",6.1,6.3,5.7,5.8,170890.0],["2010-12-10",5.9,6.0,5.9,5.9,50650.0],["2010-12-13",6.0,6.0,5.9,6.0,83810.0],["2010-12-14",6.0,6.1,5.7,5.8,71080.0],["2010-12-15",5.7,5.9,5.7,5.8,69520.0],["2010-12-16",5.8,5.9,5.7,5.7,58240.0],["2010-12-17",5.7,5.9,5.7,5.9,70410.0],["2010-12-20",5.7,5.9,5.7,5.8,69250.0],["2010-12-21",5.8,6.0,5.7,5.9,279500.0],["2010-12-22",6.0,6.6,5.9,6.3,202330.0],["2010-12-23",6.3,6.6,6.1,6.6,96430.0],["2010-12-27",6.5,6.5,6.4,6.4,61460.0],["2010-12-28",6.3,6.4,6.3,6.4,48770.0],["2010-12-29",6.3,6.4,6.3,6.3,59760.0],["2010-12-30",6.3,6.4,6.3,6.3,38620.0],["2010-12-31",6.3,6.4,6.3,6.3,25260.0],["2011-01-03",6.5,6.5,6.4,6.4,48130.0],["2011-01-04",6.5,6.6,6.5,6.6,33790.0],["2011-01-05",6.6,6.6,6.5,6.5,26150.0],["2011-01-06",6.5,6.6,6.4,6.6,20170.0],["2011-01-07",6.5,6.6,6.4,6.4,21190.0],["2011-01-10",6.3,6.4,6.3,6.3,21520.0],["2011-01-11",6.3,6.5,6.3,6.3,20920.0],["2011-01-12",6.4,6.4,6.4,6.4,13270.0],["2011-01-13",6.3,6.5,6.3,6.5,26720.0],["2011-01-14",6.3,6.5,6.3,6.5,30920.0],["2011-01-18",6.2,6.3,5.9,6.1,187930.0],["2011-01-19",6.1,6.2,6.0,6.0,68960.0],["2011-01-20",6.0,6.1,6.0,6.0,29800.0],["2011-01-21",6.0,6.2,5.9,5.9,49910.0],["2011-01-24",5.9,6.1,5.9,6.0,18110.0],["2011-01-25",6.0,6.0,5.9,5.9,15190.0],["2011-01-26",6.0,6.0,5.8,5.8,47810.0],["2011-01-27",5.9,6.0,5.8,6.0,24690.0],["2011-01-28",6.0,6.1,5.9,5.9,57780.0],["2011-01-31",5.9,5.9,5.9,5.9,10630.0],["2011-02-01",6.0,6.0,5.8,5.9,17260.0],["2011-02-02",5.8,6.0,5.8,5.9,25540.0],["2011-02-03",5.8,5.9,5.8,5.8,22060.0],["2011-02-04",5.9,6.0,5.9,5.9,20760.0],["2011-02-07",5.9,5.9,5.9,5.9,27820.0],["2011-02-08",5.9,5.9,5.9,5.9,27400.0],["2011-02-09",5.9,5.9,5.9,5.9,35890.0],["2011-02-10",5.9,5.9,5.8,5.9,59280.0],["2011-02-11",5.9,5.9,5.8,5.9,58480.0],["2011-02-14",5.9,5.9,5.8,5.9,29680.0],["2011-02-15",5.9,5.9,5.8,5.9,35770.0],["2011-02-16",5.9,5.9,5.8,5.9,36010.0],["2011-02-17",5.8,5.9,5.8,5.9,19670.0],["2011-02-18",5.9,5.9,5.8,5.9,24020.0],["2011-02-22",5.9,5.9,5.5,5.6,34730.0],["2011-02-23",5.7,5.7,5.1,5.3,76830.0],["2011-02-24",5.2,5.6,5.2,5.3,39210.0],["2011-02-25",5.3,5.5,5.3,5.5,12670.0],["2011-02-28",5.5,5.7,5.4,5.5,24420.0],["2011-03-01",5.4,5.4,5.0,5.0,50200.0],["2011-03-02",5.2,5.3,4.9,5.0,80240.0],["2011-03-03",5.39,5.48,5.22,5.35,3600.0],["2011-03-04",5.08,5.26,5.08,5.1,16100.0],["2011-03-07",4.89,5.02,4.89,4.94,62700.0],["2011-03-08",4.94,5.08,4.94,5.03,49500.0],["2011-03-09",4.95,5.03,4.9,5.03,68700.0],["2011-03-10",4.9,5.05,4.9,4.98,40500.0],["2011-03-11",4.75,4.98,4.75,4.97,17800.0],["2011-03-14",4.9,5.07,4.9,5.01,15800.0],["2011-03-15",4.9,4.95,4.84,4.89,41100.0],["2011-03-16",4.91,5.02,4.72,5.02,72100.0],["2011-03-17",4.95,4.97,4.87,4.92,30200.0],["2011-03-18",4.89,4.94,4.69,4.69,45800.0],["2011-03-21",4.8,4.99,4.71,4.78,48000.0],["2011-03-22",4.72,4.86,4.72,4.8,44900.0],["2011-03-23",4.85,5.17,4.77,5.13,194500.0],["2011-03-24",5.12,5.34,5.12,5.29,180200.0],["2011-03-25",5.36,6.32,5.36,6.19,243300.0],["2011-03-28",6.38,6.76,6.22,6.4,293000.0],["2011-03-29",6.4,6.45,6.16,6.39,108000.0],["2011-03-30",6.44,6.65,6.37,6.61,140100.0],["2011-03-31",6.84,6.89,6.6,6.75,53300.0],["2011-04-01",6.79,7.28,6.7,7.28,175100.0],["2011-04-04",7.33,8.64,7.33,8.35,299300.0],["2011-04-05",8.27,8.5,7.85,7.94,208700.0],["2011-04-06",7.97,7.97,7.3,7.79,184200.0],["2011-04-07",7.58,7.87,7.58,7.71,27900.0],["2011-04-08",7.63,7.73,7.57,7.68,36000.0],["2011-04-11",7.48,7.71,7.48,7.7,59100.0],["2011-04-12",7.79,7.89,7.66,7.82,51800.0],["2011-04-13",7.87,8.5,7.63,8.41,182200.0],["2011-04-14",8.4,8.81,8.36,8.5,104500.0],["2011-04-15",8.43,8.75,8.41,8.75,80100.0],["2011-04-18",8.74,9.2,8.65,9.15,126000.0],["2011-04-19",9.24,9.39,9.21,9.39,130900.0],["2011-04-20",9.5,9.79,9.36,9.6,182100.0],["2011-04-21",9.68,9.68,9.5,9.59,67100.0],["2011-04-25",9.6,9.6,8.86,8.88,147600.0],["2011-04-26",8.78,8.85,8.33,8.84,100600.0],["2011-04-27",8.83,8.93,8.65,8.87,49000.0],["2011-04-28",8.87,8.95,8.78,8.95,30000.0],["2011-04-29",8.89,9.03,8.64,8.71,54000.0],["2011-05-02",8.72,8.95,8.72,8.83,20000.0],["2011-05-03",8.75,8.82,8.54,8.59,28000.0],["2011-05-04",8.56,8.59,8.24,8.34,31900.0],["2011-05-05",8.3,8.3,7.96,8.09,104700.0],["2011-05-06",8.14,8.26,7.95,8.19,22000.0],["2011-05-09",8.18,8.75,8.18,8.75,51000.0],["2011-05-10",8.71,8.71,8.12,8.32,136300.0],["2011-05-11",8.26,8.37,8.12,8.19,53300.0],["2011-05-12",8.15,8.56,7.64,8.51,79600.0],["2011-05-13",8.44,8.44,8.14,8.32,36000.0],["2011-05-16",8.24,8.39,8.02,8.07,46100.0],["2011-05-17",8.06,8.38,8.06,8.37,52100.0],["2011-05-18",8.39,8.46,8.33,8.41,19400.0],["2011-05-19",8.42,8.72,8.1,8.72,66900.0],["2011-05-20",8.7,9.1,8.57,9.05,93100.0],["2011-05-23",8.86,9.2,8.72,9.13,65300.0],["2011-05-24",9.13,9.97,9.08,9.92,152800.0],["2011-05-25",9.89,10.47,9.8,10.36,134400.0],["2011-05-26",10.39,10.65,10.31,10.4,90500.0],["2011-05-27",10.4,10.67,10.4,10.51,77500.0],["2011-05-31",10.64,10.74,10.32,10.72,79900.0],["2011-06-01",10.5,10.66,10.19,10.31,109000.0],["2011-06-02",10.32,10.42,10.1,10.4,42900.0],["2011-06-03",10.22,10.5,10.16,10.48,62000.0],["2011-06-06",10.43,10.49,10.15,10.39,40800.0],["2011-06-07",10.46,10.46,10.16,10.29,67100.0],["2011-06-08",10.2,10.2,9.74,9.83,77200.0],["2011-06-09",9.88,10.1,9.88,10.1,63900.0],["2011-06-10",10.04,12.89,9.85,11.72,525100.0],["2011-06-13",11.72,13.25,11.6,13.15,1776300.0],["2011-06-14",13.36,13.5,11.5,12.51,588900.0],["2011-06-15",12.51,12.57,11.9,12.11,186800.0],["2011-06-16",12.13,12.15,11.85,12.09,123900.0],["2011-06-17",12.13,12.13,11.73,11.97,137000.0],["2011-06-20",11.93,12.34,11.7,11.91,152500.0],["2011-06-21",11.91,11.95,11.6,11.75,110700.0],["2011-06-22",11.76,12.18,11.6,11.85,187300.0],["2011-06-23",11.77,11.84,11.42,11.73,141800.0],["2011-06-24",11.85,12.18,11.59,12.0,4123800.0],["2011-06-27",11.8,11.88,11.48,11.8,203800.0],["2011-06-28",11.8,12.79,11.77,12.47,627900.0],["2011-06-29",12.47,12.56,12.0,12.14,194200.0],["2011-06-30",12.11,12.17,11.49,11.99,264000.0],["2011-07-01",12.01,12.35,11.89,12.07,185200.0],["2011-07-05",12.09,12.47,11.96,12.07,222800.0],["2011-07-06",12.1,12.16,11.98,12.07,95600.0],["2011-07-07",12.2,12.44,11.92,12.2,325800.0],["2011-07-08",12.01,12.29,11.96,12.27,138900.0],["2011-07-11",12.2,12.22,11.97,12.01,82100.0],["2011-07-12",12.03,12.32,11.78,12.19,113300.0],["2011-07-13",12.22,12.62,11.81,11.97,230200.0],["2011-07-14",11.97,12.13,11.84,12.01,114000.0],["2011-07-15",12.03,12.04,11.7,11.74,97600.0],["2011-07-18",11.73,11.73,11.04,11.41,148700.0],["2011-07-19",11.45,12.0,11.45,11.97,96200.0],["2011-07-20",12.0,12.0,11.75,11.83,30500.0],["2011-07-21",11.85,11.87,11.67,11.78,34400.0],["2011-07-22",11.72,11.77,11.31,11.34,43400.0],["2011-07-25",11.29,11.71,11.04,11.62,102800.0],["2011-07-26",11.51,11.6,11.11,11.53,80200.0],["2011-07-27",11.52,11.52,11.03,11.11,123800.0],["2011-07-28",11.14,11.46,11.01,11.36,88000.0],["2011-07-29",11.28,11.49,11.1,11.49,94300.0],["2011-08-01",11.5,11.5,11.21,11.35,143700.0],["2011-08-02",6.7,6.73,5.3,5.39,2082000.0],["2011-08-03",5.5,5.51,4.98,5.09,470900.0],["2011-08-04",5.04,5.04,4.08,4.16,617800.0],["2011-08-05",4.22,4.37,3.85,4.01,393100.0],["2011-08-08",3.88,3.88,3.2,3.47,377300.0],["2011-08-09",3.58,3.89,3.47,3.82,315100.0],["2011-08-10",3.91,3.99,3.55,3.7,287500.0],["2011-08-11",3.72,4.87,3.72,4.79,302600.0],["2011-08-12",4.77,4.88,4.41,4.45,474800.0],["2011-08-15",4.5,4.77,4.46,4.65,150800.0],["2011-08-16",4.61,4.66,4.27,4.45,272400.0],["2011-08-17",4.3,4.48,4.1,4.23,252100.0],["2011-08-18",4.11,4.27,4.0,4.05,183800.0],["2011-08-19",4.0,4.05,3.83,3.83,172300.0],["2011-08-22",3.93,3.99,3.8,3.85,210000.0],["2011-08-23",3.87,4.31,3.8,4.25,144600.0],["2011-08-24",4.25,4.54,4.0,4.34,212900.0],["2011-08-25",4.37,4.37,4.16,4.25,81800.0],["2011-08-26",4.21,4.51,4.12,4.45,104200.0],["2011-08-29",4.51,4.98,4.49,4.87,218500.0],["2011-08-30",4.81,4.88,4.67,4.81,157300.0],["2011-08-31",4.94,5.13,4.71,4.75,321700.0],["2011-09-01",4.8,4.9,4.5,4.51,200500.0],["2011-09-02",4.37,4.45,4.22,4.25,153800.0],["2011-09-06",4.02,4.26,4.01,4.13,177200.0],["2011-09-07",4.27,4.73,4.24,4.69,222300.0],["2011-09-08",4.65,4.89,4.33,4.36,200200.0],["2011-09-09",4.29,4.34,4.07,4.14,152600.0],["2011-09-12",4.05,4.37,4.05,4.22,90800.0],["2011-09-13",4.25,4.35,4.19,4.28,57800.0],["2011-09-14",4.28,4.45,4.22,4.41,70000.0],["2011-09-15",4.45,4.5,4.37,4.48,53300.0],["2011-09-16",4.52,5.22,4.42,5.16,364600.0],["2011-09-19",4.93,5.01,4.8,4.93,170500.0],["2011-09-20",4.88,4.99,4.8,4.95,107600.0],["2011-09-21",4.95,5.0,4.54,4.61,100400.0],["2011-09-22",4.42,4.57,4.33,4.52,201100.0],["2011-09-23",4.54,4.68,4.48,4.56,89400.0],["2011-09-26",4.63,4.95,4.57,4.91,100300.0],["2011-09-27",5.06,5.23,4.9,4.96,174400.0],["2011-09-28",5.04,5.15,4.86,4.91,195000.0],["2011-09-29",5.05,5.05,4.8,4.95,115000.0],["2011-09-30",4.85,5.15,4.85,5.08,235400.0],["2011-10-03",5.0,5.05,4.3,4.31,214000.0],["2011-10-04",4.32,4.42,3.96,4.3,251000.0],["2011-10-05",4.27,4.81,4.17,4.71,81600.0],["2011-10-06",4.69,4.85,4.51,4.81,84500.0],["2011-10-07",4.84,4.84,4.32,4.35,127800.0],["2011-10-10",2.88,3.14,2.75,3.01,1016600.0],["2011-10-11",2.96,3.46,2.96,3.37,447100.0],["2011-10-12",3.46,3.7,3.37,3.54,430700.0],["2011-10-13",3.52,3.54,3.3,3.5,157200.0],["2011-10-14",3.21,3.34,3.03,3.32,447000.0],["2011-10-17",3.39,3.49,3.35,3.36,164900.0],["2011-10-18",3.37,3.49,3.13,3.48,182600.0],["2011-10-19",3.48,3.5,3.3,3.31,108000.0],["2011-10-20",3.3,3.39,3.22,3.24,88300.0],["2011-10-21",3.35,3.44,3.23,3.38,122300.0],["2011-10-24",3.4,3.59,3.4,3.57,168500.0],["2011-10-25",3.56,3.63,3.46,3.47,73200.0],["2011-10-26",3.55,3.55,3.34,3.52,73300.0],["2011-10-27",3.67,3.87,3.54,3.8,238500.0],["2011-10-28",3.76,3.94,3.69,3.76,149500.0],["2011-10-31",3.67,3.69,3.5,3.53,142400.0],["2011-11-01",3.31,3.46,3.25,3.31,155800.0],["2011-11-02",3.35,3.49,3.34,3.49,92000.0],["2011-11-03",3.54,3.54,3.35,3.45,80900.0],["2011-11-04",3.37,3.5,3.37,3.45,72500.0],["2011-11-07",3.44,3.48,3.29,3.31,88300.0],["2011-11-08",3.3,3.3,3.05,3.24,123500.0],["2011-11-09",3.13,3.47,3.07,3.1,96400.0],["2011-11-10",3.14,3.18,3.1,3.12,67900.0],["2011-11-11",3.16,3.16,2.93,3.03,148100.0],["2011-11-14",3.01,3.07,2.95,3.01,190000.0],["2011-11-15",2.98,3.06,2.91,2.99,72700.0],["2011-11-16",2.97,3.07,2.93,3.01,81800.0],["2011-11-17",2.97,3.04,2.95,2.98,71500.0],["2011-11-18",2.99,3.0,2.92,2.93,73400.0],["2011-11-21",2.87,2.91,2.8,2.83,100100.0],["2011-11-22",2.83,2.89,2.75,2.79,51000.0],["2011-11-23",2.76,2.78,2.7,2.71,84300.0],["2011-11-25",2.71,2.76,2.64,2.64,55200.0],["2011-11-28",2.75,2.84,2.65,2.84,94000.0],["2011-11-29",2.84,2.89,2.76,2.81,68900.0],["2011-11-30",2.92,3.23,2.92,3.22,129400.0],["2011-12-01",3.21,3.25,3.14,3.17,74100.0],["2011-12-02",3.22,3.25,3.14,3.22,27900.0],["2011-12-05",3.27,3.32,3.22,3.29,84300.0],["2011-12-06",3.28,3.35,3.21,3.32,58100.0],["2011-12-07",3.3,3.3,3.17,3.26,54800.0],["2011-12-08",3.25,3.34,3.06,3.08,61200.0],["2011-12-09",3.08,3.23,3.07,3.21,59800.0],["2011-12-12",3.15,3.21,3.05,3.14,52500.0],["2011-12-13",3.17,3.35,3.03,3.06,57300.0],["2011-12-14",3.02,3.38,3.0,3.3,144800.0],["2011-12-15",3.35,3.37,3.11,3.16,60500.0],["2011-12-16",3.2,3.22,3.16,3.18,86100.0],["2011-12-19",3.21,3.22,2.92,2.95,49300.0],["2011-12-20",3.03,3.07,2.99,3.06,112000.0],["2011-12-21",3.04,3.08,2.97,3.03,26900.0],["2011-12-22",3.06,3.18,3.01,3.16,40900.0],["2011-12-23",3.15,3.2,3.02,3.15,43100.0],["2011-12-27",3.12,3.2,3.06,3.1,71500.0],["2011-12-28",3.08,3.14,2.65,3.03,63000.0],["2011-12-29",3.03,3.14,2.96,3.11,66300.0],["2011-12-30",3.09,3.17,2.96,3.05,78300.0],["2012-01-03",3.12,3.15,3.08,3.15,27800.0],["2012-01-04",3.11,3.18,3.04,3.13,35000.0],["2012-01-05",3.1,3.19,3.04,3.19,37100.0],["2012-01-06",3.18,3.27,3.16,3.19,97500.0],["2012-01-09",3.2,3.27,3.06,3.23,76000.0],["2012-01-10",3.27,3.33,3.2,3.31,73300.0],["2012-01-11",3.27,3.41,3.26,3.41,34300.0],["2012-01-12",3.41,3.44,3.27,3.44,19600.0],["2012-01-13",3.38,3.5,3.38,3.48,36800.0],["2012-01-17",3.51,3.62,3.49,3.52,108100.0],["2012-01-18",3.52,3.69,3.5,3.69,77100.0],["2012-01-19",3.72,3.85,3.61,3.8,64800.0],["2012-01-20",4.58,5.5,4.31,5.01,3640300.0],["2012-01-23",5.03,5.05,4.61,4.81,570200.0],["2012-01-24",4.74,5.06,4.72,5.02,215000.0],["2012-01-25",5.04,5.04,4.85,4.93,169900.0],["2012-01-26",4.98,4.98,4.77,4.87,138100.0],["2012-01-27",4.83,4.95,4.83,4.9,69700.0],["2012-01-30",4.83,4.9,4.78,4.84,90500.0],["2012-01-31",4.88,4.9,4.73,4.82,77600.0],["2012-02-01",4.85,4.9,4.81,4.89,84300.0],["2012-02-02",4.89,5.14,4.75,5.1,129300.0],["2012-02-03",5.21,5.38,5.07,5.35,206800.0],["2012-02-06",5.29,5.39,5.21,5.26,60100.0],["2012-02-07",5.24,5.25,5.07,5.12,55400.0],["2012-02-08",5.11,5.2,5.1,5.18,44600.0],["2012-02-09",5.18,5.3,4.94,5.0,91700.0],["2012-02-10",4.94,5.03,4.83,4.83,77700.0],["2012-02-13",4.91,4.92,4.68,4.76,55000.0],["2012-02-14",4.73,4.76,4.42,4.49,79400.0],["2012-02-15",4.51,4.57,4.37,4.39,67900.0],["2012-02-16",4.38,4.68,4.33,4.66,79900.0],["2012-02-17",4.66,4.68,4.51,4.59,43400.0],["2012-02-21",4.6,4.62,4.46,4.52,113400.0],["2012-02-22",4.55,4.56,4.33,4.35,64100.0],["2012-02-23",4.4,4.55,4.34,4.52,98100.0],["2012-02-24",4.53,4.62,4.5,4.55,53800.0],["2012-02-27",4.5,4.57,4.43,4.5,34100.0],["2012-02-28",4.52,4.56,4.38,4.41,53000.0],["2012-02-29",4.42,4.47,4.26,4.26,75400.0],["2012-03-01",4.29,4.32,4.16,4.2,74500.0],["2012-03-02",4.2,4.24,3.87,3.9,167300.0],["2012-03-05",3.88,4.08,3.81,4.06,146200.0],["2012-03-06",4.0,4.08,3.89,3.91,52500.0],["2012-03-07",3.98,4.02,3.89,3.93,59200.0],["2012-03-08",3.95,4.01,3.9,3.92,159400.0],["2012-03-09",3.92,4.06,3.92,3.96,44000.0],["2012-03-12",3.97,4.04,3.9,3.94,56200.0],["2012-03-13",4.0,4.08,3.91,4.05,90700.0],["2012-03-14",4.06,4.08,3.92,3.93,114800.0],["2012-03-15",3.93,3.98,3.9,3.98,42800.0],["2012-03-16",3.99,4.0,3.83,3.84,143600.0],["2012-03-19",3.85,3.92,3.85,3.9,49600.0],["2012-03-20",3.85,3.91,3.83,3.84,52200.0],["2012-03-21",3.84,3.87,3.75,3.77,56000.0],["2012-03-22",3.72,3.82,3.57,3.63,72500.0],["2012-03-23",3.63,3.73,3.63,3.73,39700.0],["2012-03-26",3.78,3.9,3.7,3.89,83500.0],["2012-03-27",3.9,3.92,3.72,3.73,47500.0],["2012-03-28",3.74,3.81,3.68,3.73,33900.0],["2012-03-29",3.69,3.71,3.62,3.66,47400.0],["2012-03-30",3.71,3.71,3.59,3.63,46900.0],["2012-04-02",3.63,3.76,3.51,3.75,78600.0],["2012-04-03",3.7,3.73,3.61,3.72,77800.0],["2012-04-04",3.66,3.71,3.55,3.58,58100.0],["2012-04-05",3.55,3.66,3.55,3.6,47700.0],["2012-04-09",3.49,3.49,3.23,3.31,84000.0],["2012-04-10",3.31,3.36,3.25,3.29,91600.0],["2012-04-11",3.32,3.38,3.26,3.33,80200.0],["2012-04-12",3.32,3.35,3.24,3.26,48600.0],["2012-04-13",3.23,3.23,3.0,3.0,51700.0],["2012-04-16",3.05,3.15,3.01,3.02,43300.0],["2012-04-17",3.06,3.09,2.98,2.99,48000.0],["2012-04-18",2.98,3.01,2.92,2.93,46100.0],["2012-04-19",2.92,3.01,2.84,2.9,83800.0],["2012-04-20",2.97,3.22,2.95,3.12,140500.0],["2012-04-23",3.04,3.13,3.0,3.06,64100.0],["2012-04-24",3.05,3.09,2.91,2.94,49700.0],["2012-04-25",3.0,3.0,2.91,2.96,52100.0],["2012-04-26",2.94,3.0,2.91,2.92,27700.0],["2012-04-27",2.94,2.94,2.85,2.92,42700.0],["2012-04-30",2.91,2.98,2.89,2.89,42000.0],["2012-05-01",2.89,2.95,2.79,2.82,75000.0],["2012-05-02",2.79,2.88,2.66,2.73,151100.0],["2012-05-03",2.72,2.87,2.69,2.71,63000.0],["2012-05-04",2.69,2.81,2.66,2.7,63800.0],["2012-05-07",3.63,4.93,3.44,4.1,2553500.0],["2012-05-08",4.0,4.13,3.4,3.48,663400.0],["2012-05-09",3.44,3.57,3.25,3.3,186000.0],["2012-05-10",3.32,3.36,3.03,3.05,179000.0],["2012-05-11",3.03,3.19,2.93,3.1,106600.0],["2012-05-14",3.06,3.21,2.99,3.19,102300.0],["2012-05-15",3.19,3.24,3.01,3.02,59000.0],["2012-05-16",3.05,3.08,2.97,2.97,76300.0],["2012-05-17",2.99,3.0,2.89,2.89,95000.0],["2012-05-18",2.89,3.0,2.86,2.87,86000.0],["2012-05-21",2.87,3.08,2.87,3.06,76000.0],["2012-05-22",3.05,3.08,2.87,2.9,117000.0],["2012-05-23",2.87,3.12,2.86,3.05,83000.0],["2012-05-24",3.04,3.14,2.92,3.0,84700.0],["2012-05-25",3.0,3.06,2.9,2.98,86800.0],["2012-05-29",3.02,3.09,2.95,2.97,58800.0],["2012-05-30",2.91,3.04,2.88,2.94,57300.0],["2012-05-31",2.96,2.98,2.81,2.82,71500.0],["2012-06-01",2.75,2.96,2.69,2.92,178700.0],["2012-06-04",2.95,3.45,2.95,3.27,197600.0],["2012-06-05",3.27,3.6,3.25,3.54,142500.0],["2012-06-06",3.55,3.55,3.33,3.5,113700.0],["2012-06-07",3.55,3.79,3.53,3.68,136600.0],["2012-06-08",3.68,3.72,3.55,3.64,92300.0],["2012-06-11",3.7,3.7,3.37,3.37,120200.0],["2012-06-12",3.4,3.4,3.16,3.27,132300.0],["2012-06-13",3.27,3.28,3.06,3.09,99600.0],["2012-06-14",3.09,3.1,3.0,3.02,152600.0],["2012-06-15",3.0,3.53,3.0,3.36,228900.0],["2012-06-18",3.31,3.45,3.25,3.27,97400.0],["2012-06-19",3.25,3.27,3.03,3.08,192500.0],["2012-06-20",3.06,3.23,3.06,3.15,75400.0],["2012-06-21",3.16,3.17,3.0,3.0,200300.0],["2012-06-22",2.9,3.17,2.86,3.09,3474800.0],["2012-06-25",3.1,3.41,3.1,3.31,157500.0],["2012-06-26",3.29,3.48,3.11,3.12,125600.0],["2012-06-27",3.18,3.26,3.07,3.12,75000.0],["2012-06-28",3.07,3.32,3.07,3.26,98100.0],["2012-06-29",3.35,3.38,3.16,3.26,83000.0],["2012-07-02",3.28,3.46,3.24,3.44,78700.0],["2012-07-03",3.44,3.48,3.39,3.43,20700.0],["2012-07-05",3.43,3.78,3.43,3.63,196400.0],["2012-07-06",3.62,3.67,3.5,3.52,65200.0],["2012-07-09",3.55,3.64,3.5,3.56,44300.0],["2012-07-10",3.6,3.63,3.5,3.55,30700.0],["2012-07-11",3.58,3.83,3.58,3.68,66900.0],["2012-07-12",3.67,3.75,3.55,3.58,31000.0],["2012-07-13",3.61,3.83,3.6,3.77,158900.0],["2012-07-16",3.73,3.76,3.6,3.72,76500.0],["2012-07-17",3.7,3.82,3.6,3.73,87800.0],["2012-07-18",3.7,3.73,3.62,3.69,41100.0],["2012-07-19",3.69,3.72,3.62,3.69,98100.0],["2012-07-20",3.69,3.71,3.65,3.65,49600.0],["2012-07-23",3.63,3.63,3.43,3.48,114200.0],["2012-07-24",3.5,3.56,3.38,3.44,41500.0],["2012-07-25",3.47,3.48,3.38,3.45,22200.0],["2012-07-26",3.5,3.55,3.25,3.36,50400.0],["2012-07-27",3.39,3.5,3.31,3.46,62100.0],["2012-07-30",3.41,3.5,3.37,3.45,81200.0],["2012-07-31",3.42,3.46,3.33,3.4,47300.0],["2012-08-01",3.41,3.44,3.34,3.34,35000.0],["2012-08-02",3.32,3.4,3.32,3.37,47600.0],["2012-08-03",3.42,3.49,3.35,3.41,16400.0],["2012-08-06",3.38,3.41,3.33,3.36,38800.0],["2012-08-07",3.36,3.38,3.22,3.26,78300.0],["2012-08-08",3.26,3.29,3.13,3.13,36500.0],["2012-08-09",3.15,3.18,3.06,3.11,42900.0],["2012-08-10",3.13,3.13,2.86,3.02,37800.0],["2012-08-13",3.03,3.21,3.02,3.15,12800.0],["2012-08-14",3.13,3.15,3.08,3.12,20100.0],["2012-08-15",3.08,3.12,3.03,3.07,96300.0],["2012-08-16",3.24,3.25,3.15,3.17,53500.0],["2012-08-17",3.18,3.18,3.0,3.08,45600.0],["2012-08-20",3.08,3.16,3.03,3.14,10700.0],["2012-08-21",3.12,3.2,3.12,3.17,27900.0],["2012-08-22",3.18,3.2,3.12,3.17,18300.0],["2012-08-23",3.15,3.23,3.12,3.14,30400.0],["2012-08-24",3.14,3.2,3.12,3.15,13000.0],["2012-08-27",3.15,3.15,3.1,3.12,15600.0],["2012-08-28",3.15,3.23,3.15,3.21,16700.0],["2012-08-29",3.19,3.3,3.19,3.25,13500.0],["2012-08-30",3.23,3.29,3.23,3.29,3900.0],["2012-08-31",3.28,3.29,3.19,3.24,15300.0],["2012-09-04",3.25,3.33,3.21,3.33,14200.0],["2012-09-05",3.29,3.4,3.23,3.38,24500.0],["2012-09-06",3.4,3.4,3.25,3.36,46400.0],["2012-09-07",3.35,3.45,3.35,3.43,22400.0],["2012-09-10",3.44,3.44,3.35,3.4,39300.0],["2012-09-11",3.45,3.45,3.35,3.42,55200.0],["2012-09-12",3.37,3.43,3.3,3.39,19500.0],["2012-09-13",3.42,3.48,3.35,3.48,59000.0],["2012-09-14",3.48,3.5,3.44,3.47,18800.0],["2012-09-17",3.44,3.61,3.4,3.6,29100.0],["2012-09-18",3.61,3.8,3.58,3.73,73000.0],["2012-09-19",3.78,4.0,3.65,3.94,91100.0],["2012-09-20",3.89,3.99,3.85,3.98,21000.0],["2012-09-21",3.87,3.88,3.73,3.75,105500.0],["2012-09-24",3.84,4.34,3.7,4.13,307700.0],["2012-09-25",4.13,4.14,3.96,4.05,39500.0],["2012-09-26",4.03,4.16,3.97,4.13,20000.0],["2012-09-27",4.14,4.14,3.98,4.07,34300.0],["2012-09-28",4.05,4.58,4.05,4.55,168800.0],["2012-10-01",4.54,4.65,4.44,4.65,96200.0],["2012-10-02",4.68,5.02,4.54,4.97,150600.0],["2012-10-03",4.85,5.47,4.85,5.34,240100.0],["2012-10-04",5.35,6.8,5.25,6.3,773800.0],["2012-10-05",6.35,6.77,6.08,6.36,612200.0],["2012-10-08",6.26,6.64,6.11,6.59,182300.0],["2012-10-09",6.63,7.14,6.53,6.76,488200.0],["2012-10-10",6.73,6.73,6.5,6.69,380900.0],["2012-10-11",6.88,6.97,6.3,6.44,168300.0],["2012-10-12",6.41,6.53,6.23,6.32,129700.0],["2012-10-15",6.28,6.4,6.07,6.3,148100.0],["2012-10-16",6.28,6.41,6.22,6.35,114200.0],["2012-10-17",6.41,6.79,6.4,6.66,420000.0],["2012-10-18",6.61,6.75,6.49,6.63,224900.0],["2012-10-19",6.55,6.64,6.39,6.6,222800.0],["2012-10-22",6.61,6.61,6.14,6.34,131600.0],["2012-10-23",6.26,6.4,6.19,6.39,399100.0],["2012-10-24",6.36,6.55,6.31,6.55,96400.0],["2012-10-25",6.53,7.12,6.43,6.75,416300.0],["2012-10-26",6.76,6.86,6.2,6.22,212100.0],["2012-10-31",6.24,6.39,5.95,6.39,233300.0],["2012-11-01",6.33,6.51,6.27,6.45,69500.0],["2012-11-02",6.47,6.56,6.32,6.33,70500.0],["2012-11-05",6.7,6.7,6.42,6.61,306600.0],["2012-11-06",6.68,6.68,6.42,6.51,196800.0],["2012-11-07",6.48,6.75,6.24,6.65,506500.0],["2012-11-08",6.7,7.17,6.41,6.82,365300.0],["2012-11-09",6.7,7.03,6.65,6.88,137600.0],["2012-11-12",6.88,7.05,6.85,6.98,209100.0],["2012-11-13",6.92,7.7,6.9,7.51,823900.0],["2012-11-14",7.5,7.72,7.21,7.45,449500.0],["2012-11-15",7.41,7.72,7.3,7.65,512300.0],["2012-11-16",7.74,7.8,7.6,7.68,301600.0],["2012-11-19",7.7,7.95,7.6,7.83,414300.0],["2012-11-20",7.87,8.19,7.7,8.0,543100.0],["2012-11-21",8.08,8.27,7.77,8.0,284100.0],["2012-11-23",7.96,8.12,7.92,7.99,65600.0],["2012-11-26",7.91,8.14,7.84,7.99,114500.0],["2012-11-27",7.97,8.04,7.81,8.0,135300.0],["2012-11-28",7.92,7.99,7.82,7.87,144300.0],["2012-11-29",7.81,7.87,7.42,7.59,247900.0],["2012-11-30",7.28,7.47,6.43,7.16,653900.0],["2012-12-03",7.13,7.49,7.06,7.18,178900.0],["2012-12-04",7.28,7.47,7.18,7.19,135600.0],["2012-12-05",7.17,7.2,6.98,6.99,57000.0],["2012-12-06",6.88,7.12,6.64,7.03,99800.0],["2012-12-07",7.07,7.1,6.8,6.99,77100.0],["2012-12-10",6.98,7.06,6.79,6.81,94800.0],["2012-12-11",6.82,7.08,6.79,6.94,75500.0],["2012-12-12",7.01,7.01,6.68,6.69,78400.0],["2012-12-13",6.61,6.74,6.39,6.53,105500.0],["2012-12-14",6.41,6.53,6.4,6.46,75100.0],["2012-12-17",6.39,6.58,6.32,6.35,70900.0],["2012-12-18",6.37,6.4,6.1,6.36,117000.0],["2012-12-19",6.36,6.49,6.33,6.41,98100.0],["2012-12-20",6.44,6.44,6.29,6.43,61800.0],["2012-12-21",6.37,6.56,6.33,6.56,138200.0],["2012-12-24",6.52,6.57,6.35,6.45,19200.0],["2012-12-26",6.49,6.54,6.34,6.42,39600.0],["2012-12-27",6.39,6.43,6.02,6.4,338200.0],["2012-12-28",6.35,6.48,6.17,6.44,101700.0],["2012-12-31",6.4,6.73,6.32,6.69,112400.0],["2013-01-02",6.74,7.06,6.74,6.96,121800.0],["2013-01-03",6.99,7.05,6.88,6.93,72100.0],["2013-01-04",6.74,6.94,6.72,6.75,61600.0],["2013-01-07",6.67,6.85,6.65,6.85,53000.0],["2013-01-08",6.82,6.95,6.81,6.84,22200.0],["2013-01-09",6.79,6.95,6.79,6.93,51900.0],["2013-01-10",6.93,6.95,6.85,6.93,65600.0],["2013-01-11",6.97,7.21,6.38,6.7,270400.0],["2013-01-14",6.65,6.79,6.54,6.7,86000.0],["2013-01-15",6.65,6.71,6.57,6.62,33400.0],["2013-01-16",6.58,6.65,6.36,6.42,66100.0],["2013-01-17",6.47,6.6,6.46,6.51,90600.0],["2013-01-18",6.47,6.52,6.12,6.4,71600.0],["2013-01-22",6.36,6.49,6.26,6.47,105400.0],["2013-01-23",6.44,6.57,6.32,6.37,54400.0],["2013-01-24",6.33,6.43,6.18,6.22,41600.0],["2013-01-25",6.26,6.33,6.15,6.25,29400.0],["2013-01-28",6.23,6.35,6.15,6.3,121200.0],["2013-01-29",6.26,6.36,6.17,6.27,133000.0],["2013-01-30",6.29,6.31,6.1,6.1,64800.0],["2013-01-31",6.06,6.15,5.56,5.85,220700.0],["2013-02-01",5.82,5.83,5.6,5.8,90800.0],["2013-02-04",5.75,5.87,5.63,5.72,60200.0],["2013-02-05",5.7,5.94,5.7,5.87,87600.0],["2013-02-06",5.85,5.85,5.68,5.81,63900.0],["2013-02-07",5.85,5.85,5.78,5.8,23900.0],["2013-02-08",5.79,5.87,5.7,5.85,60000.0],["2013-02-11",5.83,6.2,5.78,6.0,243700.0],["2013-02-12",6.01,6.28,5.88,6.18,468600.0],["2013-02-13",6.2,6.27,6.0,6.12,53800.0],["2013-02-14",6.11,6.13,6.07,6.11,157500.0],["2013-02-15",6.1,6.32,6.1,6.18,89900.0],["2013-02-19",6.17,6.37,6.1,6.31,202900.0],["2013-02-20",6.29,6.55,6.29,6.36,198800.0],["2013-02-21",6.34,6.44,6.25,6.37,62500.0],["2013-02-22",6.34,6.34,6.19,6.29,48000.0],["2013-02-25",6.3,6.34,6.12,6.22,75100.0],["2013-02-26",6.2,6.22,5.89,5.91,122600.0],["2013-02-27",5.87,6.11,5.85,6.03,83100.0],["2013-02-28",6.04,6.19,5.97,6.16,89500.0],["2013-03-01",6.11,6.2,6.05,6.07,20900.0],["2013-03-04",6.04,6.19,5.98,6.04,43100.0],["2013-03-05",6.03,6.13,5.94,5.99,46500.0],["2013-03-06",6.03,6.14,5.93,6.09,36700.0],["2013-03-07",6.05,6.27,6.02,6.26,47600.0],["2013-03-08",6.23,6.43,6.2,6.26,53300.0],["2013-03-11",6.54,7.06,6.39,6.54,486600.0],["2013-03-12",6.55,6.85,6.44,6.82,104900.0],["2013-03-13",6.94,7.07,6.61,6.75,149000.0],["2013-03-14",6.78,6.8,6.6,6.71,81100.0],["2013-03-15",6.76,6.76,6.43,6.57,79600.0],["2013-03-18",6.57,7.08,6.57,6.9,289200.0],["2013-03-19",6.91,6.97,6.69,6.93,129500.0],["2013-03-20",6.92,7.17,6.81,6.9,216800.0],["2013-03-21",6.84,6.88,6.7,6.83,67500.0],["2013-03-22",7.03,7.48,6.95,7.38,790200.0],["2013-03-25",7.46,7.71,7.35,7.44,309800.0],["2013-03-26",7.43,7.6,7.41,7.48,86100.0],["2013-03-27",7.41,7.64,7.28,7.33,111200.0],["2013-03-28",7.43,7.57,7.43,7.49,375200.0],["2013-04-01",7.52,7.74,7.27,7.45,165300.0],["2013-04-02",7.47,7.47,7.35,7.39,90400.0],["2013-04-03",7.46,7.56,7.15,7.2,141700.0],["2013-04-04",7.11,7.2,6.85,6.9,148800.0],["2013-04-05",6.83,7.24,6.56,7.18,216100.0],["2013-04-08",7.17,7.17,6.83,7.1,123100.0],["2013-04-09",7.15,7.2,6.95,6.98,51400.0],["2013-04-10",6.98,7.2,6.97,7.19,64200.0],["2013-04-11",7.22,7.39,7.12,7.35,81500.0],["2013-04-12",7.32,7.82,7.32,7.55,364100.0],["2013-04-15",7.55,7.55,7.18,7.32,102300.0],["2013-04-16",7.31,7.57,7.31,7.57,68900.0],["2013-04-17",7.57,7.57,7.21,7.45,43300.0],["2013-04-18",7.5,7.54,7.08,7.2,96600.0],["2013-04-19",7.29,7.57,7.2,7.48,220700.0],["2013-04-22",7.57,7.68,7.15,7.56,169600.0],["2013-04-23",7.53,7.64,7.27,7.54,297000.0],["2013-04-24",7.52,8.91,7.42,8.87,598900.0],["2013-04-25",8.9,9.91,8.9,9.87,529700.0],["2013-04-26",9.87,10.44,9.6,9.62,330100.0],["2013-04-29",9.7,9.88,9.35,9.64,208500.0],["2013-04-30",9.5,9.8,9.05,9.16,179700.0],["2013-05-01",9.13,9.19,8.52,8.77,197100.0],["2013-05-02",8.75,9.03,8.66,8.71,144200.0],["2013-05-03",8.79,9.02,8.67,8.97,269700.0],["2013-05-06",9.22,9.63,8.87,9.04,805300.0],["2013-05-07",9.02,9.48,8.72,8.92,278900.0],["2013-05-08",8.94,9.02,8.55,8.59,206800.0],["2013-05-09",8.63,8.65,8.3,8.56,191500.0],["2013-05-10",8.66,8.76,8.26,8.35,206600.0],["2013-05-13",8.3,8.91,8.17,8.87,193600.0],["2013-05-14",8.98,9.39,8.94,9.14,615700.0],["2013-05-15",9.75,11.25,9.66,10.64,1402300.0],["2013-05-16",10.65,10.74,10.16,10.56,427600.0],["2013-05-17",10.61,10.97,10.18,10.9,440300.0],["2013-05-20",10.81,12.15,10.81,11.63,766300.0],["2013-05-21",11.75,11.88,11.09,11.33,354300.0],["2013-05-22",12.45,13.44,11.9,12.44,1944500.0],["2013-05-23",12.4,12.89,11.48,12.44,668700.0],["2013-05-24",12.44,12.95,12.11,12.93,339900.0],["2013-05-28",12.58,13.53,12.51,12.85,578600.0],["2013-05-29",12.78,13.4,12.6,13.21,535900.0],["2013-05-30",13.58,14.3,13.25,13.87,801300.0],["2013-05-31",13.73,14.0,13.38,13.42,429900.0],["2013-06-03",13.35,13.66,12.84,13.22,528500.0],["2013-06-04",13.25,13.48,12.98,13.04,232300.0],["2013-06-05",12.97,13.13,12.18,12.49,471800.0],["2013-06-06",12.5,12.9,12.5,12.84,368600.0],["2013-06-07",12.9,13.28,12.57,12.94,333000.0],["2013-06-10",13.07,13.23,12.82,13.08,222600.0],["2013-06-11",13.08,13.08,12.56,12.63,294100.0],["2013-06-12",12.77,13.15,12.14,12.3,491700.0],["2013-06-13",12.3,12.81,11.82,12.69,417200.0],["2013-06-14",12.64,12.98,12.22,12.61,423900.0],["2013-06-17",12.65,13.29,12.4,12.78,469500.0],["2013-06-18",13.1,13.45,12.5,12.76,518600.0],["2013-06-19",12.8,12.85,11.96,12.23,349200.0],["2013-06-20",12.18,12.3,11.82,12.11,378400.0],["2013-06-21",12.12,12.3,11.41,12.02,430900.0],["2013-06-24",11.75,12.01,11.45,12.0,429600.0],["2013-06-25",12.06,12.22,10.73,11.37,730100.0],["2013-06-26",11.66,11.85,11.52,11.65,260200.0],["2013-06-27",11.73,11.98,11.52,11.74,352400.0],["2013-06-28",11.75,12.12,11.58,11.96,4072400.0],["2013-07-01",9.23,10.65,9.0,9.72,4793300.0],["2013-07-02",9.91,10.15,9.67,10.04,1036100.0],["2013-07-03",10.03,10.2,9.67,10.06,409700.0],["2013-07-05",10.09,10.39,9.57,10.34,651100.0],["2013-07-08",10.34,10.54,9.96,10.11,361000.0],["2013-07-09",10.16,10.2,9.85,9.99,333200.0],["2013-07-10",10.02,10.97,10.0,10.9,748300.0],["2013-07-11",10.98,11.35,10.66,10.75,640200.0],["2013-07-12",10.77,10.83,10.22,10.81,357700.0],["2013-07-15",10.85,11.08,10.79,10.92,308700.0],["2013-07-16",10.39,11.12,10.33,10.77,605200.0],["2013-07-17",11.4,12.17,11.32,11.78,2634300.0],["2013-07-18",11.85,12.2,11.66,11.75,661300.0],["2013-07-19",11.77,12.29,11.66,12.08,887300.0],["2013-07-22",12.01,12.18,11.73,11.84,461800.0],["2013-07-23",11.92,11.92,11.52,11.66,656000.0],["2013-07-24",11.69,11.87,11.27,11.35,398400.0],["2013-07-25",11.36,11.69,11.08,11.37,413100.0],["2013-07-26",11.32,11.45,11.1,11.24,350400.0],["2013-07-29",11.25,11.33,10.67,10.9,377500.0],["2013-07-30",10.96,11.22,10.79,11.14,331200.0],["2013-07-31",11.15,11.24,10.53,11.06,1244700.0],["2013-08-01",11.2,11.24,10.63,10.69,397000.0],["2013-08-02",10.66,11.21,10.64,11.13,292700.0],["2013-08-05",11.15,11.38,11.03,11.32,415900.0],["2013-08-06",11.38,11.99,11.19,11.81,511100.0],["2013-08-07",11.8,11.95,10.92,11.0,491700.0],["2013-08-08",11.04,11.13,10.65,10.71,456600.0],["2013-08-09",10.74,11.04,10.51,10.57,291300.0],["2013-08-12",10.51,10.73,10.18,10.35,368100.0],["2013-08-13",10.35,10.63,10.16,10.61,318200.0],["2013-08-14",10.61,11.01,10.61,10.87,367700.0],["2013-08-15",10.82,10.86,10.6,10.85,557700.0],["2013-08-16",11.05,11.39,10.77,11.25,456400.0],["2013-08-19",11.28,11.49,11.15,11.46,515200.0],["2013-08-20",11.44,11.8,11.39,11.71,496400.0],["2013-08-21",11.96,12.16,11.56,12.13,305700.0],["2013-08-22",12.27,12.9,12.2,12.5,333900.0],["2013-08-23",13.1,13.77,12.85,13.57,1387700.0],["2013-08-26",13.62,14.3,13.33,13.77,998600.0],["2013-08-27",13.65,14.24,13.21,14.18,820500.0],["2013-08-28",14.0,15.09,13.75,14.97,1261800.0],["2013-08-29",15.0,15.48,14.88,15.11,1011800.0],["2013-08-30",15.14,15.36,14.74,15.21,598800.0],["2013-09-03",15.28,16.0,15.14,15.45,695100.0],["2013-09-04",15.48,15.82,15.19,15.32,591600.0],["2013-09-05",15.38,15.68,15.32,15.39,331700.0],["2013-09-06",15.48,15.6,14.39,15.15,430500.0],["2013-09-09",14.98,15.39,14.88,15.28,660900.0],["2013-09-10",15.39,15.5,14.91,15.14,318200.0],["2013-09-11",15.24,15.38,14.75,14.95,339400.0],["2013-09-12",15.01,16.27,14.95,15.9,864900.0],["2013-09-13",15.99,16.29,15.66,16.15,395000.0],["2013-09-16",16.35,16.5,15.77,15.88,324000.0],["2013-09-17",15.91,16.19,15.51,16.14,491900.0],["2013-09-18",16.11,16.12,15.21,15.4,519800.0],["2013-09-19",15.38,15.81,15.13,15.63,315200.0],["2013-09-20",15.63,15.68,14.89,15.16,2813600.0],["2013-09-23",15.15,15.17,13.91,14.55,859600.0],["2013-09-24",14.56,14.92,14.13,14.27,533000.0],["2013-09-25",14.33,14.81,14.21,14.8,545200.0],["2013-09-26",14.86,15.36,14.8,15.14,450700.0],["2013-09-27",15.05,15.57,15.01,15.25,258000.0],["2013-09-30",15.26,15.94,15.0,15.61,651100.0],["2013-10-01",15.5,16.0,15.24,15.98,408700.0],["2013-10-02",15.98,16.25,15.8,16.06,603500.0],["2013-10-03",15.99,16.0,15.45,15.62,561300.0],["2013-10-04",15.61,15.97,15.11,15.18,406400.0],["2013-10-07",15.12,15.2,14.58,14.65,379300.0],["2013-10-08",14.63,14.66,13.65,13.87,602100.0],["2013-10-09",13.83,13.83,12.17,12.32,1348400.0],["2013-10-10",12.42,13.18,12.33,12.78,729800.0],["2013-10-11",12.72,13.45,12.56,13.21,1026600.0],["2013-10-14",13.16,13.23,12.81,13.04,543500.0],["2013-10-15",13.5,15.0,13.3,14.11,1420300.0],["2013-10-16",14.03,15.8,14.03,15.53,976000.0],["2013-10-17",14.78,16.16,14.71,16.08,1144200.0],["2013-10-18",16.16,16.18,15.12,15.25,583400.0],["2013-10-21",15.3,15.38,14.4,15.29,679200.0],["2013-10-22",14.5,15.36,13.7,14.01,1318900.0],["2013-10-23",13.89,14.42,13.75,13.96,366800.0],["2013-10-24",13.89,14.49,13.46,13.57,541600.0],["2013-10-25",13.6,14.74,13.6,14.69,639300.0],["2013-10-28",14.66,14.78,14.12,14.73,426600.0],["2013-10-29",14.78,14.92,14.47,14.92,487000.0],["2013-10-30",14.88,14.95,14.08,14.56,514900.0],["2013-10-31",14.52,14.6,14.11,14.24,538400.0],["2013-11-01",14.19,14.83,14.15,14.56,373400.0],["2013-11-04",14.64,14.92,14.4,14.81,448700.0],["2013-11-05",14.73,15.03,14.15,15.02,648100.0],["2013-11-06",15.02,15.02,14.48,14.55,656400.0],["2013-11-07",14.58,14.61,14.05,14.23,448600.0],["2013-11-08",14.23,15.07,14.07,15.06,394400.0],["2013-11-11",15.38,15.73,15.22,15.5,608300.0],["2013-11-12",15.53,15.53,15.04,15.4,368200.0],["2013-11-13",15.36,15.73,15.18,15.48,926500.0],["2013-11-14",15.47,15.72,15.13,15.24,315800.0],["2013-11-15",15.27,15.51,15.05,15.22,464200.0],["2013-11-18",15.19,15.38,14.49,14.64,433500.0],["2013-11-19",14.62,15.16,14.29,14.72,305000.0],["2013-11-20",14.78,15.2,14.61,14.93,288500.0],["2013-11-21",14.99,15.47,14.94,15.22,299500.0],["2013-11-22",15.33,15.6,15.05,15.3,250000.0],["2013-11-25",15.32,15.75,15.21,15.44,225700.0],["2013-11-26",15.42,15.42,14.79,15.13,502800.0],["2013-11-27",15.95,16.78,15.42,16.08,1009800.0],["2013-11-29",16.15,16.48,16.09,16.2,202100.0],["2013-12-02",16.21,16.78,15.81,16.54,569100.0],["2013-12-03",16.57,17.4,16.4,17.09,724000.0],["2013-12-04",17.08,17.6,17.05,17.33,413900.0],["2013-12-05",17.39,17.5,16.9,16.93,367800.0],["2013-12-06",17.06,17.06,16.07,16.55,334800.0],["2013-12-09",16.59,16.7,15.82,16.19,285600.0],["2013-12-10",16.16,16.65,15.9,16.31,373200.0],["2013-12-11",16.28,16.37,15.87,15.9,199200.0],["2013-12-12",15.95,16.22,15.5,15.91,235100.0],["2013-12-13",15.91,15.96,15.61,15.76,190100.0],["2013-12-16",15.84,15.95,15.26,15.51,224400.0],["2013-12-17",15.47,15.56,15.0,15.17,262100.0],["2013-12-18",15.24,15.48,15.1,15.35,275900.0],["2013-12-19",15.35,15.83,15.22,15.29,162900.0],["2013-12-20",15.36,16.34,15.36,16.27,594700.0],["2013-12-23",16.37,16.8,16.16,16.7,226900.0],["2013-12-24",16.73,16.81,16.45,16.75,86500.0],["2013-12-26",16.81,17.11,16.65,16.99,183900.0],["2013-12-27",17.1,17.34,16.92,17.11,171700.0],["2013-12-30",17.15,17.46,16.77,17.09,222700.0],["2013-12-31",17.02,17.45,16.79,17.0,401400.0],["2014-01-02",16.92,17.45,16.9,17.14,266500.0],["2014-01-03",17.16,17.32,16.95,17.03,224300.0],["2014-01-06",17.29,18.25,17.05,18.05,493900.0],["2014-01-07",18.2,18.6,17.68,17.98,290300.0],["2014-01-08",18.02,18.63,18.0,18.47,380900.0],["2014-01-09",19.27,19.87,19.14,19.58,704100.0],["2014-01-10",19.78,20.49,19.67,20.49,550800.0],["2014-01-13",20.01,21.37,20.0,20.3,595900.0],["2014-01-14",20.32,21.36,20.14,21.27,303900.0],["2014-01-15",21.35,21.44,20.8,21.27,265600.0],["2014-01-16",22.2,22.29,20.8,20.82,619300.0],["2014-01-17",20.86,21.47,20.81,21.21,289900.0],["2014-01-21",21.34,21.85,21.01,21.54,394500.0],["2014-01-22",21.5,21.63,21.1,21.31,117900.0],["2014-01-23",21.22,21.33,20.46,20.86,286800.0],["2014-01-24",20.51,20.77,19.43,20.17,447200.0],["2014-01-27",20.16,20.57,18.82,20.17,471000.0],["2014-01-28",20.15,20.91,19.89,19.99,341000.0],["2014-01-29",19.79,19.94,19.23,19.44,442300.0],["2014-01-30",19.59,21.14,19.36,20.9,525800.0],["2014-01-31",20.56,20.83,20.17,20.42,263800.0],["2014-02-03",20.38,20.48,19.18,19.3,266700.0],["2014-02-04",19.41,19.52,18.88,19.16,221500.0],["2014-02-05",19.17,19.48,18.81,19.02,308800.0],["2014-02-06",19.06,19.11,18.41,18.71,244600.0],["2014-02-07",18.72,19.71,18.63,18.89,304400.0],["2014-02-10",19.49,19.49,18.6,19.11,299400.0],["2014-02-11",16.96,18.19,16.49,18.12,1979000.0],["2014-02-12",18.15,18.44,17.07,17.12,592800.0],["2014-02-13",16.86,17.02,16.26,16.74,468800.0],["2014-02-14",16.67,17.04,16.42,16.61,327000.0],["2014-02-18",18.31,18.84,17.25,18.18,1038200.0],["2014-02-19",18.11,18.54,17.71,18.32,452700.0],["2014-02-20",18.29,18.89,18.26,18.67,290200.0],["2014-02-21",18.77,18.94,18.42,18.49,418100.0],["2014-02-24",18.57,19.12,18.52,18.8,489300.0],["2014-02-25",18.89,19.0,18.6,18.89,460000.0],["2014-02-26",18.97,19.88,18.97,19.56,515700.0],["2014-02-27",19.59,21.15,19.33,20.48,834100.0],["2014-02-28",20.54,20.77,19.38,20.01,586000.0],["2014-03-03",19.75,20.14,19.47,19.88,349200.0],["2014-03-04",20.0,20.46,19.78,19.84,415200.0],["2014-03-05",19.88,19.88,19.28,19.45,383800.0],["2014-03-06",19.44,19.72,17.9,18.07,1166000.0],["2014-03-07",18.38,18.41,17.63,17.94,657200.0],["2014-03-10",17.86,18.21,17.61,17.72,412000.0],["2014-03-11",18.17,18.17,16.94,17.16,578000.0],["2014-03-12",17.05,17.87,16.99,17.85,521300.0],["2014-03-13",17.85,19.13,17.45,18.91,1130800.0],["2014-03-14",18.91,19.42,18.5,19.18,981900.0],["2014-03-17",19.3,19.78,19.13,19.21,521400.0],["2014-03-18",19.29,19.79,19.15,19.5,604400.0],["2014-03-19",19.48,19.6,18.85,18.92,269200.0],["2014-03-20",18.83,18.91,18.32,18.58,421300.0],["2014-03-21",18.72,18.96,17.98,18.42,990900.0],["2014-03-24",18.37,18.69,17.33,18.59,868300.0],["2014-03-25",18.69,19.46,17.86,18.3,788400.0],["2014-03-26",16.0,17.38,15.55,15.91,7813000.0],["2014-03-27",15.71,17.1,15.68,17.05,1489800.0],["2014-03-28",17.05,17.74,16.88,17.13,996800.0],["2014-03-31",17.23,19.45,17.22,19.04,2061900.0],["2014-04-01",19.05,19.84,18.86,19.73,816500.0],["2014-04-02",19.75,20.04,19.46,19.64,716200.0],["2014-04-03",19.53,19.79,18.21,18.39,1071000.0],["2014-04-04",18.47,18.5,16.81,17.39,1244500.0],["2014-04-07",17.38,17.83,16.89,17.19,978500.0],["2014-04-08",17.26,17.46,16.3,16.41,733100.0],["2014-04-09",16.5,16.85,16.4,16.6,368800.0],["2014-04-10",16.8,16.8,15.47,15.6,648200.0],["2014-04-11",15.43,15.71,14.52,14.56,958900.0],["2014-04-14",14.65,14.95,13.24,13.56,1184700.0],["2014-04-15",13.55,13.92,11.91,12.57,2071400.0],["2014-04-16",12.65,13.24,12.48,12.53,980100.0],["2014-04-17",12.49,13.57,12.25,13.41,1547900.0],["2014-04-21",13.6,14.69,13.22,14.45,1438300.0],["2014-04-22",14.43,14.84,13.99,14.04,704300.0],["2014-04-23",13.96,15.07,13.5,14.51,1610000.0],["2014-04-24",14.55,14.75,13.87,14.07,611500.0],["2014-04-25",13.94,14.0,13.33,13.38,409200.0],["2014-04-28",13.47,13.56,12.24,12.7,1226800.0],["2014-04-29",12.75,13.95,12.64,13.79,662100.0],["2014-04-30",13.79,13.99,13.45,13.94,512900.0],["2014-05-01",13.94,14.48,13.47,14.16,500000.0],["2014-05-02",14.22,14.59,13.91,14.46,426200.0],["2014-05-05",14.39,15.06,14.1,14.99,373900.0],["2014-05-06",14.85,15.09,13.85,13.92,493400.0],["2014-05-07",14.0,14.01,13.39,13.75,431400.0],["2014-05-08",13.78,15.32,13.68,13.71,927800.0],["2014-05-09",13.75,14.53,13.19,14.46,474500.0],["2014-05-12",14.49,15.85,14.47,15.73,809200.0],["2014-05-13",15.61,15.91,14.92,15.26,543700.0],["2014-05-14",15.16,15.8,14.78,14.83,457400.0],["2014-05-15",14.78,15.33,13.85,14.17,618200.0],["2014-05-16",14.25,14.36,13.42,13.85,537200.0],["2014-05-19",13.86,14.19,12.72,13.09,867500.0],["2014-05-20",13.09,15.21,12.65,13.97,2605900.0],["2014-05-21",13.96,14.02,13.07,13.47,1008600.0],["2014-05-22",13.48,14.19,13.3,13.61,1043000.0],["2014-05-23",13.64,13.81,13.03,13.29,804600.0],["2014-05-27",13.3,13.55,13.05,13.22,740600.0],["2014-05-28",13.25,13.52,13.08,13.24,761700.0],["2014-05-29",13.35,13.45,12.99,13.26,830700.0],["2014-05-30",13.3,13.34,13.03,13.14,494100.0],["2014-06-02",13.13,13.28,12.29,12.58,801900.0],["2014-06-03",12.48,12.48,11.82,12.2,743300.0],["2014-06-04",12.18,12.48,11.98,12.1,303000.0],["2014-06-05",12.13,12.56,12.04,12.26,488500.0],["2014-06-06",12.27,12.73,12.03,12.67,314600.0],["2014-06-09",12.7,13.29,12.7,12.91,553400.0],["2014-06-10",12.91,13.19,12.75,13.0,378000.0],["2014-06-11",12.89,13.49,12.78,12.91,315800.0],["2014-06-12",12.94,12.95,12.45,12.55,378600.0],["2014-06-13",12.61,12.75,12.1,12.41,545400.0],["2014-06-16",12.4,12.84,12.28,12.76,417100.0],["2014-06-17",12.79,12.91,12.41,12.47,350700.0],["2014-06-18",16.24,17.96,16.05,17.78,12074700.0],["2014-06-19",17.87,19.5,17.09,18.8,5224000.0],["2014-06-20",18.85,19.0,18.1,18.74,2447000.0],["2014-06-23",18.7,19.16,18.29,18.52,1092500.0],["2014-06-24",18.59,18.84,18.33,18.5,692900.0],["2014-06-25",18.5,18.9,18.38,18.88,1121100.0],["2014-06-26",18.85,19.63,18.82,19.32,887600.0],["2014-06-27",19.2,19.54,18.97,19.51,1175400.0],["2014-06-30",19.4,20.49,19.22,19.98,669800.0],["2014-07-01",19.97,20.31,19.68,20.04,583300.0],["2014-07-02",19.95,20.33,19.91,20.11,353100.0],["2014-07-03",20.15,20.15,19.82,20.01,278100.0],["2014-07-07",20.0,20.06,19.27,19.4,533800.0],["2014-07-08",19.17,19.29,18.56,18.99,765100.0],["2014-07-09",19.02,19.2,18.58,19.08,288000.0],["2014-07-10",18.55,19.15,18.28,18.83,417100.0],["2014-07-11",18.8,19.23,18.73,19.01,237400.0],["2014-07-14",19.07,19.25,18.66,18.95,195700.0],["2014-07-15",19.0,19.25,17.97,18.31,554700.0],["2014-07-16",18.37,18.59,17.68,17.79,567600.0],["2014-07-17",17.64,18.0,17.11,17.21,527900.0],["2014-07-18",17.17,18.04,17.17,17.82,531300.0],["2014-07-21",17.69,17.9,17.2,17.74,320400.0],["2014-07-22",17.83,18.18,17.59,17.7,432400.0],["2014-07-23",17.77,18.37,17.5,18.12,757300.0],["2014-07-24",18.08,18.4,17.55,17.61,413100.0],["2014-07-25",17.52,17.72,17.2,17.5,341000.0],["2014-07-28",17.5,17.68,16.94,17.1,354000.0],["2014-07-29",17.15,17.62,17.06,17.5,477700.0],["2014-07-30",17.74,18.09,17.48,17.51,682400.0],["2014-07-31",17.31,17.6,16.74,17.09,367000.0],["2014-08-01",17.05,17.41,16.63,17.25,353400.0],["2014-08-04",12.68,13.52,12.53,12.66,4877600.0],["2014-08-05",12.63,13.03,12.18,12.84,712700.0],["2014-08-06",12.57,12.71,12.04,12.13,805100.0],["2014-08-07",12.12,12.3,11.6,11.65,614500.0],["2014-08-08",11.58,12.35,11.55,11.82,721600.0],["2014-08-11",12.01,12.1,11.36,11.81,684600.0],["2014-08-12",11.3,12.47,11.25,11.81,1562500.0],["2014-08-13",12.15,13.15,12.01,13.09,3687000.0],["2014-08-14",13.0,13.62,13.0,13.48,601100.0],["2014-08-15",13.74,13.96,13.0,13.18,915700.0],["2014-08-18",13.31,13.64,13.31,13.5,598900.0],["2014-08-19",13.41,13.82,13.35,13.73,726300.0],["2014-08-20",13.62,13.68,13.42,13.45,709200.0],["2014-08-21",13.53,13.55,13.06,13.16,430100.0],["2014-08-22",13.16,13.47,13.11,13.15,713900.0],["2014-08-25",13.3,13.61,13.3,13.46,744700.0],["2014-08-26",13.61,14.16,13.44,14.04,831900.0],["2014-08-27",14.06,14.22,13.72,13.94,767900.0],["2014-08-28",13.87,14.1,13.64,13.82,700400.0],["2014-08-29",13.8,13.96,13.5,13.93,1993600.0],["2014-09-02",13.94,14.08,13.55,13.81,647900.0],["2014-09-03",13.92,14.3,13.74,14.04,567500.0],["2014-09-04",14.03,14.34,13.86,13.96,468200.0],["2014-09-05",14.11,14.36,13.63,13.96,676100.0],["2014-09-08",13.91,14.77,13.91,14.69,647000.0],["2014-09-09",14.62,14.77,13.73,13.79,733400.0],["2014-09-10",13.79,13.95,13.66,13.93,780400.0],["2014-09-11",13.78,13.97,13.6,13.75,583000.0],["2014-09-12",13.74,13.84,13.48,13.58,667000.0],["2014-09-15",13.56,13.56,12.91,13.37,801700.0],["2014-09-16",13.34,13.56,13.0,13.25,361000.0],["2014-09-17",13.28,13.68,13.21,13.29,397700.0],["2014-09-18",13.37,13.43,13.0,13.18,432400.0],["2014-09-19",13.22,13.49,12.97,13.21,1197700.0],["2014-09-22",13.12,13.21,12.66,12.84,710400.0],["2014-09-23",12.7,12.95,12.66,12.81,891900.0],["2014-09-24",12.8,13.19,12.73,13.17,699000.0],["2014-09-25",13.0,13.55,12.8,13.42,834000.0],["2014-09-26",13.45,13.46,13.01,13.32,541700.0],["2014-09-29",13.08,13.64,13.04,13.51,313200.0],["2014-09-30",13.46,13.46,12.96,13.05,575700.0],["2014-10-01",13.1,13.1,12.5,12.57,552500.0],["2014-10-02",12.56,13.34,12.17,13.3,1002400.0],["2014-10-03",13.42,13.44,13.09,13.26,311500.0],["2014-10-06",13.26,13.27,12.74,12.96,686000.0],["2014-10-07",12.78,13.46,12.7,13.27,684000.0],["2014-10-08",13.16,13.95,13.0,13.84,735500.0],["2014-10-09",13.77,14.03,13.36,13.69,713900.0],["2014-10-10",13.61,13.91,13.39,13.47,502600.0],["2014-10-13",13.5,13.83,13.03,13.33,609600.0],["2014-10-14",13.45,13.93,13.21,13.75,1036200.0],["2014-10-15",13.54,13.98,13.0,13.72,990200.0],["2014-10-16",13.49,14.01,13.11,13.8,940900.0],["2014-10-17",13.9,13.9,13.27,13.29,615000.0],["2014-10-20",13.22,13.59,13.21,13.52,654600.0],["2014-10-21",13.66,13.89,13.52,13.63,375900.0],["2014-10-22",13.63,14.16,13.46,13.91,476000.0],["2014-10-23",14.04,14.66,14.04,14.33,588200.0],["2014-10-24",14.38,14.52,13.92,14.27,465900.0],["2014-10-27",14.2,14.31,13.95,14.3,353400.0],["2014-10-28",14.36,14.63,14.18,14.5,547900.0],["2014-10-29",14.44,14.74,14.26,14.59,329900.0],["2014-10-30",14.47,14.9,14.44,14.5,535100.0],["2014-10-31",14.97,14.97,14.19,14.19,659500.0],["2014-11-03",14.2,14.49,14.01,14.31,352000.0],["2014-11-04",14.21,14.71,14.21,14.51,342800.0],["2014-11-05",14.61,14.61,14.09,14.18,482800.0],["2014-11-06",14.22,14.85,13.63,14.2,875400.0],["2014-11-07",14.12,14.3,13.74,14.13,505100.0],["2014-11-10",14.14,14.34,13.91,14.32,321700.0],["2014-11-11",14.34,14.38,13.73,14.13,734800.0],["2014-11-12",14.06,14.42,13.55,14.21,473000.0],["2014-11-13",14.18,14.62,13.73,13.75,544000.0],["2014-11-14",13.77,13.98,13.17,13.21,593000.0],["2014-11-17",13.21,13.42,12.8,12.93,758100.0],["2014-11-18",12.95,13.52,12.65,13.25,384200.0],["2014-11-19",13.24,13.35,12.82,12.84,284100.0],["2014-11-20",12.8,13.3,12.72,13.24,283200.0],["2014-11-21",13.53,13.75,13.32,13.52,317600.0],["2014-11-24",13.61,14.36,13.51,14.2,417000.0],["2014-11-25",14.21,14.29,13.65,14.24,600500.0],["2014-11-26",14.29,14.49,13.94,14.39,382600.0],["2014-11-28",14.4,14.85,14.08,14.11,228700.0],["2014-12-01",14.04,14.14,13.31,13.38,534700.0],["2014-12-02",13.41,14.98,13.23,14.94,902500.0],["2014-12-03",14.86,15.89,14.86,15.47,897200.0],["2014-12-04",15.38,15.5,14.56,14.6,517300.0],["2014-12-05",14.63,14.86,14.48,14.76,443100.0],["2014-12-08",14.83,15.35,14.76,14.92,623600.0],["2014-12-09",14.75,15.19,14.42,15.0,541400.0],["2014-12-10",14.97,14.97,14.46,14.49,476200.0],["2014-12-11",14.56,14.78,14.14,14.17,364500.0],["2014-12-12",13.96,14.4,13.92,14.13,459200.0],["2014-12-15",14.28,14.38,13.6,13.83,640100.0],["2014-12-16",13.73,14.17,13.65,13.7,369400.0],["2014-12-17",13.7,14.47,13.62,14.37,885100.0],["2014-12-18",14.56,16.15,14.53,16.05,890700.0],["2014-12-19",16.15,16.58,15.71,16.42,2143700.0],["2014-12-22",16.36,16.79,15.66,16.24,433900.0],["2014-12-23",15.34,16.23,14.93,15.14,416100.0],["2014-12-24",15.27,15.5,15.15,15.29,210400.0],["2014-12-26",15.42,15.91,15.24,15.37,247400.0],["2014-12-29",15.36,15.71,15.27,15.53,480900.0],["2014-12-30",15.46,15.7,15.08,15.28,306100.0],["2014-12-31",15.32,15.82,15.32,15.47,481700.0],["2015-01-02",15.66,16.0,15.53,15.96,330700.0],["2015-01-05",15.82,16.43,15.66,15.8,387800.0],["2015-01-06",15.9,16.18,15.01,15.35,300400.0],["2015-01-07",15.45,16.0,15.4,15.94,449000.0],["2015-01-08",16.15,16.44,15.93,16.07,659000.0],["2015-01-09",16.1,16.1,15.41,15.55,409300.0],["2015-01-12",15.66,15.66,14.41,14.6,520200.0],["2015-01-13",14.0,14.87,14.0,14.21,651500.0],["2015-01-14",14.09,14.84,13.93,14.55,356800.0],["2015-01-15",14.62,14.8,14.12,14.16,482600.0],["2015-01-16",14.09,14.77,14.05,14.72,397900.0],["2015-01-20",14.9,15.0,14.23,14.84,373000.0],["2015-01-21",14.74,14.86,14.25,14.3,304700.0],["2015-01-22",14.36,14.71,13.97,14.59,535800.0],["2015-01-23",14.6,15.0,14.4,14.89,281300.0],["2015-01-26",14.97,15.99,14.89,15.95,606300.0],["2015-01-27",15.74,16.27,15.7,15.91,615700.0],["2015-01-28",16.03,16.06,15.06,15.26,341000.0],["2015-01-29",15.26,15.99,14.99,15.96,401000.0],["2015-01-30",15.97,16.43,15.31,15.46,450300.0],["2015-02-02",15.48,16.34,15.1,15.41,489100.0],["2015-02-03",15.43,15.59,15.03,15.48,404200.0],["2015-02-04",15.36,15.45,14.81,15.23,445900.0],["2015-02-05",15.36,15.8,15.11,15.66,454000.0],["2015-02-06",15.69,16.03,15.49,15.6,287200.0],["2015-02-09",15.53,15.83,15.36,15.44,279300.0],["2015-02-10",16.05,16.24,15.8,16.12,553100.0],["2015-02-11",16.06,16.49,15.83,16.32,384400.0],["2015-02-12",16.5,16.98,16.15,16.71,296700.0],["2015-02-13",16.79,17.46,16.78,17.4,387400.0],["2015-02-17",17.51,17.81,17.33,17.47,399600.0],["2015-02-18",17.45,17.85,17.37,17.81,318400.0],["2015-02-19",17.79,17.95,17.56,17.61,398600.0],["2015-02-20",17.61,17.84,17.37,17.58,251300.0],["2015-02-23",17.6,17.98,17.27,17.39,350700.0],["2015-02-24",17.44,17.94,16.96,17.4,333300.0],["2015-02-25",17.45,17.87,17.21,17.78,353900.0],["2015-02-26",17.73,18.19,17.17,18.16,345200.0],["2015-02-27",18.04,18.85,17.53,18.54,506400.0],["2015-03-02",18.85,19.14,18.56,18.78,651800.0],["2015-03-03",18.64,18.95,18.11,18.42,461100.0],["2015-03-04",18.29,19.41,18.02,19.0,754200.0],["2015-03-05",19.5,20.6,19.36,20.33,2228500.0],["2015-03-06",20.33,21.15,19.69,20.16,768100.0],["2015-03-09",20.25,20.49,19.85,20.43,520400.0],["2015-03-10",20.13,20.65,19.78,20.06,693300.0],["2015-03-11",20.14,20.51,19.88,20.26,410700.0],["2015-03-12",20.32,20.5,20.01,20.44,348100.0],["2015-03-13",20.34,21.5,20.34,21.4,478800.0],["2015-03-16",20.83,21.55,20.81,21.21,401400.0],["2015-03-17",21.22,21.65,21.09,21.43,353300.0],["2015-03-18",21.47,21.99,21.22,21.53,477400.0],["2015-03-19",21.54,22.35,21.35,22.0,660200.0],["2015-03-20",22.0,22.59,21.23,21.8,1240200.0],["2015-03-23",21.64,21.79,20.9,21.11,362200.0],["2015-03-24",21.17,21.91,21.1,21.26,402500.0],["2015-03-25",21.38,21.4,19.86,20.0,725600.0],["2015-03-26",19.75,20.0,18.51,19.47,1053400.0],["2015-03-27",19.48,20.74,19.48,20.5,528100.0],["2015-03-30",20.76,21.32,20.39,21.09,629700.0],["2015-03-31",20.79,21.09,20.55,20.8,3850100.0],["2015-04-01",20.75,20.95,20.4,20.92,829300.0],["2015-04-02",20.98,21.06,20.44,20.84,353500.0],["2015-04-06",20.74,21.61,20.74,21.53,530500.0],["2015-04-07",21.54,22.74,21.54,21.84,804500.0],["2015-04-08",21.88,22.8,21.6,22.47,494800.0],["2015-04-09",22.53,22.56,21.61,21.96,399900.0],["2015-04-10",22.18,22.54,21.93,22.02,719100.0],["2015-04-13",22.14,22.69,21.81,21.96,422900.0],["2015-04-14",21.95,22.26,21.57,22.21,391700.0],["2015-04-15",22.38,22.93,22.07,22.42,248000.0],["2015-04-16",22.42,22.96,22.34,22.74,235600.0],["2015-04-17",22.45,22.8,22.15,22.63,368300.0],["2015-04-20",22.75,23.1,22.2,23.08,320700.0],["2015-04-21",23.0,23.7,22.86,23.22,392200.0],["2015-04-22",23.32,23.65,22.84,23.12,249400.0],["2015-04-23",23.15,23.65,22.83,23.46,301100.0],["2015-04-24",23.67,24.0,23.19,23.25,518000.0],["2015-04-27",23.24,23.54,21.77,21.95,620200.0],["2015-04-28",21.93,22.26,20.75,21.03,880500.0],["2015-04-29",21.2,21.76,20.52,21.01,527900.0],["2015-04-30",20.75,21.13,19.87,20.04,2355200.0],["2015-05-01",20.25,21.24,20.0,21.2,722000.0],["2015-05-04",21.29,21.87,20.92,21.09,302800.0],["2015-05-05",20.96,21.18,20.21,21.02,620300.0],["2015-05-06",21.28,21.38,20.59,21.1,356100.0],["2015-05-07",20.79,21.85,20.07,21.7,401400.0],["2015-05-08",22.09,22.46,21.63,22.28,385300.0],["2015-05-11",22.72,22.94,22.12,22.14,669900.0],["2015-05-12",21.95,22.4,21.62,22.32,695000.0],["2015-05-13",22.5,22.82,21.9,22.29,252400.0],["2015-05-14",22.42,23.2,21.91,22.84,367300.0],["2015-05-15",22.78,22.99,22.16,22.85,178000.0],["2015-05-18",22.82,23.48,22.66,23.41,249200.0],["2015-05-19",23.44,23.47,22.86,22.93,263800.0],["2015-05-20",23.14,23.34,22.64,23.14,271200.0],["2015-05-21",23.21,23.39,22.48,22.76,159600.0],["2015-05-22",22.8,23.07,22.44,22.61,165400.0],["2015-05-26",22.37,22.78,21.85,22.12,207300.0],["2015-05-27",22.08,22.44,21.99,22.35,214700.0],["2015-05-28",22.23,22.38,21.74,21.96,165300.0],["2015-05-29",22.02,22.32,21.57,21.94,304600.0],["2015-06-01",22.27,22.78,21.91,22.5,474500.0],["2015-06-02",22.2,22.74,21.81,22.36,251300.0],["2015-06-03",22.51,23.2,21.97,23.16,282800.0],["2015-06-04",23.01,23.52,22.93,23.45,323300.0],["2015-06-05",23.47,24.45,22.99,24.08,610200.0],["2015-06-08",24.11,24.17,23.24,23.5,352900.0],["2015-06-09",23.11,23.5,22.36,23.22,412100.0],["2015-06-10",23.18,23.71,22.7,23.51,362300.0],["2015-06-11",23.5,23.5,23.18,23.4,267600.0],["2015-06-12",23.39,23.52,22.9,23.16,403200.0],["2015-06-15",23.01,23.18,22.65,23.02,368900.0],["2015-06-16",22.89,23.6,22.89,23.17,199100.0],["2015-06-17",23.34,23.86,23.2,23.78,181000.0],["2015-06-18",23.97,24.83,23.95,24.4,718600.0],["2015-06-19",24.45,24.92,24.24,24.66,618200.0],["2015-06-22",24.82,25.39,24.65,25.07,602900.0],["2015-06-23",25.33,25.33,24.15,24.56,509900.0],["2015-06-24",24.56,24.64,24.26,24.35,318100.0],["2015-06-25",24.44,24.94,24.04,24.6,459500.0],["2015-06-26",24.7,25.0,24.07,24.59,954400.0],["2015-06-29",24.32,24.58,23.4,23.45,426200.0],["2015-06-30",23.8,24.46,23.51,24.42,554300.0],["2015-07-01",24.96,25.3,23.43,23.88,525100.0],["2015-07-02",23.88,24.09,23.42,24.03,175800.0],["2015-07-06",23.78,24.81,23.71,24.35,213100.0],["2015-07-07",24.47,24.66,23.86,24.43,225500.0],["2015-07-08",24.2,24.3,23.35,23.45,344600.0],["2015-07-09",23.81,24.1,23.24,23.83,310600.0],["2015-07-10",24.25,24.25,23.78,23.89,274600.0],["2015-07-13",24.18,24.89,24.07,24.57,289400.0],["2015-07-14",24.63,25.15,24.54,25.15,416400.0],["2015-07-15",25.15,26.11,25.02,25.28,360500.0],["2015-07-16",25.54,25.82,25.17,25.75,296600.0],["2015-07-17",25.75,26.56,25.38,26.41,450300.0],["2015-07-20",26.44,26.77,25.94,26.63,253900.0],["2015-07-21",26.71,26.71,25.37,26.0,264400.0],["2015-07-22",25.72,26.76,25.51,26.58,230800.0],["2015-07-23",26.65,27.0,26.15,26.22,205100.0],["2015-07-24",26.01,26.71,25.93,26.16,335500.0],["2015-07-27",26.21,26.3,24.87,25.66,450700.0],["2015-07-28",25.79,27.18,25.38,27.02,508900.0],["2015-07-29",26.8,27.17,26.41,26.86,366100.0],["2015-07-30",26.85,26.99,26.25,26.74,254700.0],["2015-07-31",26.69,27.52,26.3,27.1,445800.0],["2015-08-03",27.0,27.89,27.0,27.38,401700.0],["2015-08-04",27.28,27.71,27.15,27.31,243000.0],["2015-08-05",27.42,27.8,27.21,27.54,516800.0],["2015-08-06",27.75,28.66,26.14,26.75,665500.0],["2015-08-07",26.49,27.03,25.31,26.88,376900.0],["2015-08-10",26.88,27.47,26.65,26.94,457200.0],["2015-08-11",26.76,27.43,26.1,26.65,251800.0],["2015-08-12",26.03,26.88,25.48,26.52,423500.0],["2015-08-13",26.61,27.17,26.04,26.06,282100.0],["2015-08-14",25.74,26.03,25.06,25.77,397300.0],["2015-08-17",25.69,27.15,25.22,27.08,396200.0],["2015-08-18",26.81,27.66,26.66,27.43,297200.0],["2015-08-19",27.29,27.6,26.81,27.32,211600.0],["2015-08-20",27.23,27.38,25.22,25.26,461000.0],["2015-08-21",24.5,25.82,24.16,24.29,618700.0],["2015-08-24",22.74,23.1,21.06,22.59,1052000.0],["2015-08-25",22.8,24.0,22.39,22.74,700200.0],["2015-08-26",23.64,24.22,22.38,24.21,656000.0],["2015-08-27",24.45,25.2,24.21,25.13,487200.0],["2015-08-28",25.07,25.72,24.62,25.69,409000.0],["2015-08-31",25.45,25.93,24.4,24.44,490900.0],["2015-09-01",23.84,24.31,23.27,23.39,466500.0],["2015-09-02",23.9,25.15,23.46,25.11,473400.0],["2015-09-03",25.06,25.56,24.18,24.31,359500.0],["2015-09-04",24.0,24.53,23.69,24.05,322800.0],["2015-09-08",24.61,25.08,24.16,24.96,502100.0],["2015-09-09",25.29,25.32,24.24,24.48,407000.0],["2015-09-10",24.46,24.99,24.46,24.92,413900.0],["2015-09-11",24.58,25.21,24.58,25.09,609600.0],["2015-09-14",25.33,25.66,24.38,25.16,330900.0],["2015-09-15",25.34,25.56,24.85,25.36,446000.0],["2015-09-16",25.52,25.73,24.74,25.05,473000.0],["2015-09-17",25.14,26.45,25.09,26.28,707700.0],["2015-09-18",25.75,26.25,25.52,25.8,1484500.0],["2015-09-21",26.66,26.66,24.42,24.6,499800.0],["2015-09-22",24.08,24.42,23.05,24.11,676900.0],["2015-09-23",24.28,24.52,23.26,23.71,595700.0],["2015-09-24",23.38,23.41,22.41,22.67,673700.0],["2015-09-25",23.08,23.08,19.85,20.35,917600.0],["2015-09-28",20.13,20.29,17.95,18.17,1524000.0],["2015-09-29",18.17,19.27,17.07,17.42,627100.0],["2015-09-30",17.91,18.76,17.61,18.57,734900.0],["2015-10-01",18.44,18.86,17.58,18.4,897800.0],["2015-10-02",18.05,19.63,17.92,19.44,538200.0],["2015-10-05",19.63,19.92,18.56,19.21,685900.0],["2015-10-06",19.81,20.23,17.65,18.37,427200.0],["2015-10-07",18.37,18.78,17.39,18.5,571500.0],["2015-10-08",18.31,18.45,16.72,17.12,1078000.0],["2015-10-09",17.29,17.87,16.87,17.43,359900.0],["2015-10-12",17.44,17.82,17.28,17.43,329000.0],["2015-10-13",17.3,17.88,16.76,16.82,389200.0],["2015-10-14",16.94,17.54,16.65,16.97,425300.0],["2015-10-15",16.77,17.55,16.61,17.54,621100.0],["2015-10-16",17.62,17.96,17.37,17.7,357600.0],["2015-10-19",17.58,18.56,17.36,18.02,437400.0],["2015-10-20",18.08,18.08,17.03,17.12,510500.0],["2015-10-21",17.3,17.88,16.51,17.63,501800.0],["2015-10-22",17.73,18.13,17.11,17.7,565200.0],["2015-10-23",17.97,18.5,17.76,18.41,413100.0],["2015-10-26",18.34,19.18,18.15,18.85,356100.0],["2015-10-27",18.81,19.27,18.46,19.25,376500.0],["2015-10-28",19.13,20.8,18.48,20.7,764100.0],["2015-10-29",20.56,21.14,19.52,19.61,399700.0],["2015-10-30",19.7,20.6,19.64,19.84,947000.0],["2015-11-02",20.02,20.45,19.66,19.99,661100.0],["2015-11-03",19.79,20.4,19.39,20.17,745500.0],["2015-11-04",20.17,20.68,19.87,20.46,525300.0],["2015-11-05",20.3,20.34,19.72,19.86,387900.0],["2015-11-06",17.33,18.05,16.64,17.09,1313100.0],["2015-11-09",16.54,16.8,15.43,15.89,1071900.0],["2015-11-10",15.82,16.28,15.36,16.19,606300.0],["2015-11-11",16.4,16.89,16.09,16.44,448600.0],["2015-11-12",16.22,16.65,15.93,15.96,528800.0],["2015-11-13",15.78,16.23,15.65,16.05,735900.0],["2015-11-16",15.97,16.11,15.31,15.87,372600.0],["2015-11-17",15.93,16.35,15.55,15.91,305200.0],["2015-11-18",16.0,16.55,15.84,16.53,383300.0],["2015-11-19",16.36,16.5,15.96,16.09,299500.0],["2015-11-20",16.21,16.58,15.98,16.5,450700.0],["2015-11-23",16.52,16.83,16.29,16.57,329400.0],["2015-11-24",16.49,16.54,15.99,16.04,316400.0],["2015-11-25",15.94,16.69,15.92,16.59,355400.0],["2015-11-27",16.72,17.11,16.66,16.99,151700.0],["2015-11-30",17.22,17.33,16.19,16.31,415000.0],["2015-12-01",16.43,16.94,15.75,16.31,566400.0],["2015-12-02",16.36,16.84,16.23,16.41,221200.0],["2015-12-03",16.57,16.8,15.62,15.84,493100.0],["2015-12-04",15.86,16.48,15.76,16.46,308200.0],["2015-12-07",16.43,16.71,16.08,16.35,476900.0],["2015-12-08",16.21,17.43,16.21,17.08,472600.0],["2015-12-09",17.07,17.07,16.59,16.68,371400.0],["2015-12-10",16.73,17.54,16.51,17.52,532000.0],["2015-12-11",17.0,17.43,16.21,16.72,433100.0],["2015-12-14",16.65,17.12,16.48,16.72,423200.0],["2015-12-15",16.88,17.6,16.79,17.05,474000.0],["2015-12-16",17.24,18.42,17.04,18.34,447200.0],["2015-12-17",18.37,18.55,17.9,17.95,381100.0],["2015-12-18",17.81,18.24,17.44,17.9,1808500.0],["2015-12-21",18.07,18.08,17.46,18.04,265600.0],["2015-12-22",18.05,18.13,17.5,17.92,292000.0],["2015-12-23",18.19,18.54,17.88,18.39,243200.0],["2015-12-24",18.27,18.77,18.18,18.52,312400.0],["2015-12-28",18.26,18.7,17.82,17.87,362200.0],["2015-12-29",18.14,18.98,17.87,18.97,355700.0],["2015-12-30",19.0,19.3,18.76,18.77,291900.0],["2015-12-31",18.65,19.18,18.15,18.15,265000.0],["2016-01-04",17.71,18.6,17.16,17.24,511300.0],["2016-01-05",17.38,17.6,16.81,17.13,352000.0],["2016-01-06",16.72,17.09,16.15,16.5,342900.0],["2016-01-07",15.98,16.35,15.76,16.16,611100.0],["2016-01-08",16.18,16.79,15.98,16.08,631900.0],["2016-01-11",16.24,16.24,15.16,15.29,778300.0],["2016-01-12",15.44,16.15,15.18,16.13,667700.0],["2016-01-13",16.22,16.37,14.88,14.95,560500.0],["2016-01-14",15.01,15.55,14.32,15.16,395900.0],["2016-01-15",14.64,14.72,13.85,14.3,548700.0],["2016-01-19",14.56,14.56,13.23,13.44,497600.0],["2016-01-20",13.09,13.84,12.54,13.63,625800.0],["2016-01-21",13.63,13.8,12.9,12.92,497600.0],["2016-01-22",13.24,13.34,12.77,13.27,585400.0],["2016-01-25",13.17,13.83,12.59,13.4,591700.0],["2016-01-26",13.58,13.77,12.71,13.62,804100.0],["2016-01-27",13.67,13.77,13.0,13.04,546100.0],["2016-01-28",13.18,13.23,12.32,12.82,564100.0],["2016-01-29",12.74,13.23,12.66,13.2,602200.0],["2016-02-01",13.1,13.68,12.97,13.54,519300.0],["2016-02-02",13.3,13.3,12.64,13.08,654300.0],["2016-02-03",13.17,13.19,12.5,12.85,526800.0],["2016-02-04",13.2,13.79,12.76,13.38,539900.0],["2016-02-05",13.34,13.69,12.64,12.78,705700.0],["2016-02-08",12.46,13.04,12.07,12.33,743700.0],["2016-02-09",12.03,13.17,11.89,12.75,491900.0],["2016-02-10",13.01,13.47,12.65,12.81,341100.0],["2016-02-11",12.46,12.98,11.99,12.79,533300.0],["2016-02-12",12.96,13.1,12.44,13.06,317400.0],["2016-02-16",13.27,13.75,13.16,13.32,343600.0],["2016-02-17",13.46,13.96,13.39,13.48,548200.0],["2016-02-18",13.52,13.58,12.67,12.69,425700.0],["2016-02-19",12.62,13.06,12.37,12.94,496000.0],["2016-02-22",13.17,13.5,13.06,13.34,322800.0],["2016-02-23",13.13,13.5,12.49,12.52,385600.0],["2016-02-24",12.31,12.51,11.84,12.39,440000.0],["2016-02-25",12.42,12.64,11.49,11.61,576600.0],["2016-02-26",11.63,12.23,11.42,12.1,492700.0],["2016-02-29",12.38,13.29,12.04,12.23,759700.0],["2016-03-01",12.28,12.7,11.49,11.8,1194300.0],["2016-03-02",11.72,12.89,11.56,12.88,623300.0],["2016-03-03",12.86,12.93,12.33,12.58,483800.0],["2016-03-04",12.58,13.03,12.28,12.45,377100.0],["2016-03-07",12.39,13.31,12.12,13.3,447100.0],["2016-03-08",13.25,13.54,12.39,12.39,441800.0],["2016-03-09",12.53,12.8,11.61,12.32,374100.0],["2016-03-10",12.26,12.7,11.43,11.91,347600.0],["2016-03-11",11.99,12.2,11.75,12.03,301200.0],["2016-03-14",12.0,12.64,11.96,12.42,256600.0],["2016-03-15",12.45,12.81,11.67,11.69,468400.0],["2016-03-16",11.68,11.85,11.11,11.36,359100.0],["2016-03-17",11.32,11.49,10.53,11.35,410300.0],["2016-03-18",11.44,11.94,10.92,11.86,829800.0],["2016-03-21",11.81,12.41,11.69,12.14,271200.0],["2016-03-22",12.04,12.94,12.04,12.92,387000.0],["2016-03-23",12.82,13.08,11.63,11.65,314800.0],["2016-03-24",11.52,12.13,11.23,11.77,233700.0],["2016-03-28",11.88,12.23,11.52,11.53,178800.0],["2016-03-29",11.47,12.33,11.08,12.3,330300.0],["2016-03-30",12.49,13.35,12.08,12.32,376400.0],["2016-03-31",12.3,13.07,12.3,12.67,474000.0],["2016-04-01",12.6,12.98,12.38,12.66,554900.0],["2016-04-04",12.72,13.2,12.72,12.84,524900.0],["2016-04-05",12.71,13.11,12.58,12.66,470800.0],["2016-04-06",12.71,13.65,12.71,13.64,738000.0],["2016-04-07",13.58,13.89,13.13,13.67,557600.0],["2016-04-08",13.91,13.93,12.62,12.79,376400.0],["2016-04-11",12.87,13.07,12.27,12.3,314000.0],["2016-04-12",12.3,12.71,12.13,12.64,368500.0],["2016-04-13",12.75,13.25,12.54,13.14,354500.0],["2016-04-14",13.16,13.6,13.03,13.15,300300.0],["2016-04-15",13.15,13.25,12.86,13.16,185900.0],["2016-04-18",13.07,13.59,12.97,13.55,227000.0],["2016-04-19",13.51,13.8,13.32,13.48,284000.0],["2016-04-20",13.54,13.77,13.21,13.38,261200.0],["2016-04-21",13.31,14.05,13.27,13.87,335600.0],["2016-04-22",13.87,14.29,13.61,14.26,292300.0],["2016-04-25",14.27,14.53,13.66,13.75,283100.0],["2016-04-26",13.72,13.72,12.81,12.93,445000.0],["2016-04-27",12.84,12.84,12.21,12.61,396400.0],["2016-04-28",12.62,13.08,12.32,12.46,263200.0],["2016-04-29",12.38,12.5,12.02,12.15,231800.0],["2016-05-02",12.27,12.5,11.81,12.45,237500.0],["2016-05-03",12.24,12.48,11.71,11.74,310700.0],["2016-05-04",11.72,11.75,10.97,11.07,388100.0],["2016-05-05",11.14,11.14,10.39,10.98,527800.0],["2016-05-06",10.89,11.21,10.79,11.11,222800.0],["2016-05-09",11.18,11.89,11.1,11.73,269200.0],["2016-05-10",11.83,12.32,11.24,11.6,230600.0],["2016-05-11",11.57,11.8,11.1,11.15,176100.0],["2016-05-12",11.25,11.25,10.48,10.72,302200.0],["2016-05-13",10.68,11.06,10.57,10.79,362100.0],["2016-05-16",10.91,11.28,10.91,11.02,351500.0],["2016-05-17",10.99,11.22,10.75,10.86,374600.0],["2016-05-18",10.79,11.36,10.61,10.99,349700.0],["2016-05-19",10.94,11.31,10.56,10.85,332200.0],["2016-05-20",10.9,11.28,10.69,11.2,393400.0],["2016-05-23",11.19,11.52,11.18,11.34,525200.0],["2016-05-24",11.49,11.87,11.26,11.81,443400.0],["2016-05-25",11.9,12.1,11.66,11.96,355900.0],["2016-05-26",11.99,12.01,11.76,11.88,352500.0],["2016-05-27",11.94,11.94,11.64,11.83,323200.0],["2016-05-31",11.64,11.98,11.55,11.8,852700.0],["2016-06-01",11.77,11.99,11.62,11.89,1267900.0],["2016-06-02",11.89,12.69,11.89,12.35,952300.0],["2016-06-03",12.3,12.33,11.72,11.93,380600.0],["2016-06-06",11.97,12.75,11.57,12.67,312600.0],["2016-06-07",12.51,12.51,11.95,11.97,364000.0],["2016-06-08",12.0,12.09,11.71,12.01,245300.0],["2016-06-09",10.31,11.92,9.95,11.02,2702400.0],["2016-06-10",10.84,11.1,10.73,10.88,555500.0],["2016-06-13",10.79,10.94,10.24,10.35,608900.0],["2016-06-14",10.32,10.54,9.85,10.07,558000.0],["2016-06-15",10.13,10.4,10.02,10.25,450100.0],["2016-06-16",10.17,10.34,9.86,10.29,448500.0],["2016-06-17",10.28,10.43,9.4,9.46,994500.0],["2016-06-20",9.55,9.96,9.44,9.65,398100.0],["2016-06-21",9.68,9.77,9.42,9.73,428100.0],["2016-06-22",9.72,10.23,9.59,9.89,501300.0],["2016-06-23",10.0,10.34,9.78,10.28,511000.0],["2016-06-24",9.83,10.12,9.53,9.6,593000.0],["2016-06-27",9.49,9.54,9.02,9.05,462600.0],["2016-06-28",9.2,9.94,9.09,9.72,528700.0],["2016-06-29",9.93,10.13,9.69,9.88,364100.0],["2016-06-30",9.86,10.03,9.72,9.86,419500.0],["2016-07-01",9.84,10.24,9.75,10.09,434300.0],["2016-07-05",10.09,10.34,9.9,10.23,540400.0],["2016-07-06",10.11,10.52,9.96,10.35,385000.0],["2016-07-07",10.43,10.69,10.15,10.42,322900.0],["2016-07-08",10.41,10.76,10.29,10.75,457400.0],["2016-07-11",10.82,10.97,10.59,10.78,523700.0],["2016-07-12",10.88,11.22,10.82,11.22,410500.0],["2016-07-13",11.32,11.69,10.98,11.13,662600.0],["2016-07-14",11.23,11.24,10.54,11.09,486200.0],["2016-07-15",11.13,11.41,11.0,11.4,366500.0],["2016-07-18",11.4,11.61,11.17,11.47,575400.0],["2016-07-19",11.39,11.48,10.81,10.83,283600.0],["2016-07-20",10.91,11.21,10.74,11.1,313200.0],["2016-07-21",11.21,11.57,11.0,11.17,303200.0],["2016-07-22",11.19,11.23,11.0,11.06,215400.0],["2016-07-25",11.09,11.23,10.98,11.07,326100.0],["2016-07-26",11.01,11.2,10.9,10.93,289700.0],["2016-07-27",10.95,11.37,10.95,11.36,302800.0],["2016-07-28",11.35,11.51,11.08,11.33,174300.0],["2016-07-29",11.26,11.52,11.09,11.45,378900.0],["2016-08-01",11.51,11.75,11.42,11.62,326000.0],["2016-08-02",11.64,11.75,11.15,11.38,267600.0],["2016-08-03",11.37,11.75,11.37,11.75,331500.0],["2016-08-04",11.77,12.24,11.5,11.76,624700.0],["2016-08-05",11.7,11.9,11.52,11.73,277100.0],["2016-08-08",11.72,11.88,11.58,11.67,262800.0],["2016-08-09",11.7,11.89,11.6,11.79,146800.0],["2016-08-10",11.79,11.81,11.41,11.43,217300.0],["2016-08-11",11.51,11.73,11.31,11.61,169000.0],["2016-08-12",11.59,11.95,11.5,11.91,112400.0],["2016-08-15",11.99,12.62,11.95,12.54,275300.0],["2016-08-16",12.51,12.51,12.18,12.22,318300.0],["2016-08-17",12.22,12.29,12.0,12.17,168600.0],["2016-08-18",12.16,12.54,11.98,12.45,164100.0],["2016-08-19",12.41,12.76,12.3,12.71,417600.0],["2016-08-22",12.82,13.66,12.71,13.44,736700.0],["2016-08-23",13.54,13.54,13.08,13.41,263900.0],["2016-08-24",13.37,13.88,12.52,12.68,384100.0],["2016-08-25",12.74,13.22,12.53,12.9,381700.0],["2016-08-26",12.95,13.43,12.94,13.22,218400.0],["2016-08-29",13.27,13.37,13.11,13.2,156600.0],["2016-08-30",13.18,13.38,13.03,13.27,284000.0],["2016-08-31",13.23,13.28,12.85,12.95,305800.0],["2016-09-01",13.02,13.39,12.97,13.39,212300.0],["2016-09-02",13.4,13.5,13.18,13.32,232600.0],["2016-09-06",13.44,14.15,13.28,13.69,287700.0],["2016-09-07",13.75,13.95,13.52,13.82,272100.0],["2016-09-08",13.85,13.96,13.61,13.93,179700.0],["2016-09-09",13.68,13.92,13.16,13.18,314300.0],["2016-09-12",13.14,13.87,13.14,13.86,233200.0],["2016-09-13",13.7,13.9,13.29,13.82,335000.0],["2016-09-14",13.94,14.18,13.7,13.89,177500.0],["2016-09-15",13.91,14.11,13.75,14.06,270900.0],["2016-09-16",14.07,14.62,13.78,14.57,508200.0],["2016-09-19",14.64,14.94,14.41,14.55,432400.0],["2016-09-20",14.76,15.0,14.44,14.82,462400.0],["2016-09-21",14.89,14.9,14.02,14.73,279700.0],["2016-09-22",14.83,15.01,14.59,15.0,230600.0],["2016-09-23",14.94,15.35,14.72,14.76,277200.0],["2016-09-26",14.6,14.75,14.42,14.57,197000.0],["2016-09-27",14.5,15.1,14.49,15.03,219600.0],["2016-09-28",15.03,15.1,14.35,14.66,238300.0],["2016-09-29",14.7,14.7,13.92,13.94,258000.0],["2016-09-30",14.04,14.63,13.73,14.52,271000.0],["2016-10-03",14.42,14.58,14.27,14.56,214400.0],["2016-10-04",14.62,14.85,14.38,14.56,244000.0],["2016-10-05",14.59,15.22,14.52,15.09,325600.0],["2016-10-06",15.07,15.1,14.46,14.55,255200.0],["2016-10-07",14.58,14.66,14.33,14.57,158400.0],["2016-10-10",14.76,15.16,14.69,15.03,180000.0],["2016-10-11",14.8,15.0,14.35,14.57,208600.0],["2016-10-12",14.59,14.78,13.88,13.92,194600.0],["2016-10-13",13.69,14.23,13.68,14.12,213200.0],["2016-10-14",14.28,14.28,13.71,13.74,217100.0],["2016-10-17",13.75,13.83,13.38,13.59,207300.0],["2016-10-18",13.75,14.0,13.65,13.72,218700.0],["2016-10-19",13.47,13.75,13.19,13.64,175800.0],["2016-10-20",13.61,14.18,13.32,14.07,210700.0],["2016-10-21",14.02,14.23,13.79,14.04,124600.0],["2016-10-24",14.14,14.34,13.98,14.07,140600.0],["2016-10-25",14.12,14.28,13.92,14.06,110500.0],["2016-10-26",14.08,14.37,13.82,14.0,136300.0],["2016-10-27",14.21,14.49,13.73,13.76,135700.0],["2016-10-28",13.64,13.82,13.11,13.54,200500.0],["2016-10-31",13.62,13.62,12.96,12.98,248900.0],["2016-11-01",12.99,13.29,12.68,12.9,231200.0],["2016-11-02",12.86,12.86,12.0,12.01,346900.0],["2016-11-03",11.63,11.89,10.36,10.36,595600.0],["2016-11-04",10.62,11.45,10.21,11.21,472700.0],["2016-11-07",11.45,11.92,11.19,11.77,332100.0],["2016-11-08",11.66,12.25,11.4,12.11,275900.0],["2016-11-09",12.85,13.67,12.73,13.59,765900.0],["2016-11-10",13.85,14.61,13.37,14.21,595000.0],["2016-11-11",14.2,14.69,14.1,14.45,1106700.0],["2016-11-14",14.6,15.12,14.21,15.11,354000.0],["2016-11-15",15.02,15.26,14.48,15.14,239000.0],["2016-11-16",14.99,15.49,14.45,14.48,275400.0],["2016-11-17",14.64,15.09,14.51,14.84,208700.0],["2016-11-18",14.9,14.9,14.29,14.68,340800.0],["2016-11-21",14.64,14.69,14.35,14.62,238500.0],["2016-11-22",14.73,14.86,14.07,14.21,223400.0],["2016-11-23",13.92,14.64,13.5,14.57,370900.0],["2016-11-25",14.64,15.25,14.3,15.22,278900.0],["2016-11-28",15.11,15.18,14.28,14.43,351200.0],["2016-11-29",14.49,14.73,14.11,14.3,864600.0],["2016-11-30",14.43,14.72,13.53,13.65,230700.0],["2016-12-01",13.73,13.73,12.52,12.58,446200.0],["2016-12-02",12.58,12.95,12.41,12.58,207900.0],["2016-12-05",12.77,13.1,12.41,12.95,306300.0],["2016-12-06",12.98,13.25,12.58,13.1,243600.0],["2016-12-07",12.84,13.1,12.16,12.48,286800.0],["2016-12-08",12.45,12.75,12.03,12.74,308700.0],["2016-12-09",12.89,13.32,12.61,12.83,248200.0],["2016-12-12",12.69,12.97,12.54,12.89,225900.0],["2016-12-13",13.01,13.08,12.49,12.67,472800.0],["2016-12-14",12.69,12.97,12.57,12.79,237800.0],["2016-12-15",12.89,13.1,12.69,12.8,250400.0],["2016-12-16",12.91,13.71,12.91,13.19,664100.0],["2016-12-19",13.63,14.22,13.6,13.7,413000.0],["2016-12-20",13.79,13.93,13.5,13.71,199800.0],["2016-12-21",13.71,13.78,13.22,13.3,218300.0],["2016-12-22",13.34,13.47,13.08,13.35,317000.0],["2016-12-23",13.33,13.97,13.31,13.92,180900.0],["2016-12-27",13.99,14.31,13.62,13.76,202800.0],["2016-12-28",13.79,14.22,13.39,13.47,314900.0],["2016-12-29",13.51,13.65,13.29,13.36,259500.0],["2016-12-30",13.37,13.37,13.03,13.23,227900.0],["2017-01-03",13.43,13.54,12.74,13.08,390200.0],["2017-01-04",13.11,13.79,12.91,13.7,291000.0],["2017-01-05",13.63,14.02,13.41,13.67,189900.0],["2017-01-06",13.71,14.39,13.49,14.06,283500.0],["2017-01-09",14.21,14.38,13.91,14.22,264400.0],["2017-01-10",14.29,14.37,13.73,14.33,170800.0],["2017-01-11",14.32,14.5,13.76,14.14,381900.0],["2017-01-12",13.99,14.99,13.9,14.91,371300.0],["2017-01-13",14.95,15.67,14.94,15.4,325300.0],["2017-01-17",15.2,15.2,14.57,14.75,317800.0],["2017-01-18",14.88,15.14,14.7,15.12,223200.0],["2017-01-19",15.08,15.42,14.95,15.12,234500.0],["2017-01-20",15.14,15.44,14.98,15.36,449200.0],["2017-01-23",15.3,15.68,15.0,15.42,315700.0],["2017-01-24",15.44,15.5,14.4,15.41,692600.0],["2017-01-25",15.5,15.67,14.99,15.2,286700.0],["2017-01-26",15.26,15.44,14.71,14.72,190400.0],["2017-01-27",14.75,14.91,14.55,14.81,129300.0],["2017-01-30",14.69,14.94,14.02,14.04,592000.0],["2017-01-31",13.92,14.88,13.76,14.77,511600.0],["2017-02-01",14.88,15.19,14.7,15.11,277700.0],["2017-02-02",14.99,15.82,14.57,15.59,513100.0],["2017-02-03",15.76,15.83,15.28,15.75,256600.0],["2017-02-06",15.66,16.01,15.53,15.8,212700.0],["2017-02-07",15.84,16.06,15.41,15.49,230200.0],["2017-02-08",15.36,15.48,14.78,15.06,357500.0],["2017-02-09",15.08,15.71,15.08,15.56,191500.0],["2017-02-10",15.59,16.02,15.43,15.61,116800.0],["2017-02-13",15.75,15.81,15.41,15.45,124300.0],["2017-02-14",15.44,15.63,15.22,15.57,387000.0],["2017-02-15",15.47,15.68,15.38,15.4,480300.0],["2017-02-16",15.4,15.43,14.69,14.98,299300.0],["2017-02-17",14.99,15.5,14.7,15.43,320200.0],["2017-02-21",15.53,15.67,14.84,14.95,156700.0],["2017-02-22",14.9,15.14,14.51,14.55,369300.0],["2017-02-23",14.01,14.44,13.56,13.86,363200.0],["2017-02-24",13.9,14.5,13.75,14.39,277900.0],["2017-02-27",14.24,15.49,14.08,15.41,280300.0],["2017-02-28",15.33,16.5,15.17,15.93,749200.0],["2017-03-01",16.24,16.75,15.04,16.47,350500.0],["2017-03-02",16.57,17.32,15.99,16.42,419800.0],["2017-03-03",16.4,16.92,16.26,16.4,206200.0],["2017-03-06",16.51,16.62,15.66,16.24,331300.0],["2017-03-07",16.02,16.49,15.85,15.87,168700.0],["2017-03-08",15.94,16.5,15.81,16.12,186600.0],["2017-03-09",16.18,16.54,16.12,16.2,283100.0],["2017-03-10",16.35,16.68,15.92,16.33,257300.0],["2017-03-13",16.28,16.33,16.03,16.19,196200.0],["2017-03-14",15.98,16.06,15.59,15.74,173800.0],["2017-03-15",15.79,16.36,15.72,16.18,417400.0],["2017-03-16",16.17,16.3,15.82,15.91,339900.0],["2017-03-17",15.74,16.23,15.58,16.07,687400.0],["2017-03-20",16.07,16.4,15.9,16.29,141300.0],["2017-03-21",16.37,16.46,15.34,15.36,296400.0],["2017-03-22",15.35,15.51,15.06,15.24,224900.0],["2017-03-23",15.21,15.66,15.02,15.65,356600.0],["2017-03-24",15.71,15.9,15.52,15.81,309100.0],["2017-03-27",15.63,16.81,15.6,16.69,230400.0],["2017-03-28",16.67,16.85,16.51,16.77,177900.0],["2017-03-29",16.82,17.5,16.71,17.36,299100.0],["2017-03-30",17.36,17.36,16.92,17.17,341300.0],["2017-03-31",17.16,17.51,17.02,17.51,266100.0],["2017-04-03",17.41,17.95,17.15,17.4,307800.0],["2017-04-04",17.38,17.7,17.06,17.27,258100.0],["2017-04-05",17.32,17.63,16.68,16.8,262500.0],["2017-04-06",16.88,16.99,16.51,16.83,364800.0],["2017-04-07",16.75,17.13,16.62,16.83,189500.0],["2017-04-10",16.85,17.24,16.66,16.72,190600.0],["2017-04-11",16.63,16.91,16.46,16.79,223800.0],["2017-04-12",16.82,16.99,16.62,16.89,258600.0],["2017-04-13",16.81,17.25,16.79,17.01,372400.0],["2017-04-17",17.0,17.24,16.75,17.23,184400.0],["2017-04-18",17.15,17.97,17.08,17.81,254900.0],["2017-04-19",17.84,18.98,17.79,18.26,585700.0],["2017-04-20",18.32,18.48,18.05,18.34,289100.0],["2017-04-21",18.32,18.56,17.7,18.22,355900.0],["2017-04-24",18.51,18.6,18.31,18.45,373400.0],["2017-04-25",18.65,19.31,18.57,19.23,694400.0],["2017-04-26",19.22,19.35,19.02,19.12,413500.0],["2017-04-27",19.12,19.29,18.76,18.77,316700.0],["2017-04-28",18.84,19.01,18.41,18.45,287100.0],["2017-05-01",18.79,18.92,18.41,18.73,392700.0],["2017-05-02",18.73,18.86,18.32,18.54,382600.0],["2017-05-03",17.61,18.82,17.61,18.29,305200.0],["2017-05-04",18.5,18.5,17.86,17.94,283400.0],["2017-05-05",17.98,17.98,17.34,17.59,307200.0],["2017-05-08",17.55,17.94,16.76,17.16,317700.0],["2017-05-09",17.29,17.43,16.85,17.09,236900.0],["2017-05-10",17.04,17.41,16.67,17.33,294600.0],["2017-05-11",17.28,17.95,17.02,17.63,323000.0],["2017-05-12",17.63,17.78,17.41,17.42,160600.0],["2017-05-15",17.43,17.69,17.37,17.54,158300.0],["2017-05-16",17.56,17.71,17.39,17.68,159000.0],["2017-05-17",17.43,17.89,17.08,17.16,352500.0],["2017-05-18",17.19,17.49,16.9,17.39,256000.0],["2017-05-19",17.38,17.63,17.09,17.13,225800.0],["2017-05-22",17.12,17.46,16.66,17.37,175700.0],["2017-05-23",17.42,17.57,16.98,17.24,203900.0],["2017-05-24",17.26,17.54,17.01,17.35,310500.0],["2017-05-25",17.49,17.49,17.09,17.14,239000.0],["2017-05-26",17.01,17.01,16.05,16.07,523700.0],["2017-05-30",16.15,16.15,15.02,15.28,501800.0],["2017-05-31",15.35,15.42,14.78,15.42,1008300.0],["2017-06-01",15.5,15.79,15.05,15.6,329000.0],["2017-06-02",15.89,16.43,15.58,15.65,467500.0],["2017-06-05",15.64,15.64,15.15,15.38,347300.0],["2017-06-06",15.33,15.71,15.17,15.19,265100.0],["2017-06-07",15.26,15.31,14.83,15.25,247400.0],["2017-06-08",15.23,15.86,14.61,15.78,200500.0],["2017-06-09",15.94,16.11,15.5,15.68,233200.0],["2017-06-12",15.71,15.88,15.09,15.18,312000.0],["2017-06-13",15.29,15.94,15.29,15.79,257600.0],["2017-06-14",15.78,16.05,15.38,15.86,190700.0],["2017-06-15",15.73,16.08,15.38,15.54,196600.0],["2017-06-16",15.28,15.89,15.26,15.71,761200.0],["2017-06-19",15.77,16.14,15.61,15.97,218100.0],["2017-06-20",15.98,16.8,15.95,16.42,413800.0],["2017-06-21",16.48,17.11,16.26,16.79,391900.0],["2017-06-22",16.88,17.63,16.56,17.59,549300.0],["2017-06-23",17.5,18.0,17.19,17.95,750800.0],["2017-06-26",17.99,18.39,17.61,18.03,522200.0],["2017-06-27",17.97,18.37,17.46,17.49,336400.0],["2017-06-28",17.65,18.1,17.3,17.76,455700.0],["2017-06-29",17.71,17.9,17.06,17.3,546200.0],["2017-06-30",17.34,17.39,17.05,17.16,277300.0],["2017-07-03",17.32,17.56,17.09,17.36,143900.0],["2017-07-05",17.36,17.98,17.36,17.71,301100.0],["2017-07-06",17.56,17.82,17.17,17.63,386300.0],["2017-07-07",17.7,17.76,17.25,17.27,312700.0],["2017-07-10",17.31,17.31,16.65,16.8,219800.0],["2017-07-11",17.16,17.49,16.77,16.95,370400.0],["2017-07-12",17.06,17.56,16.81,16.92,393100.0],["2017-07-13",16.9,17.25,16.5,17.01,599400.0],["2017-07-14",17.05,17.29,16.72,17.0,718100.0],["2017-07-17",17.01,17.89,16.76,17.15,491900.0],["2017-07-18",17.1,17.2,16.53,16.94,436400.0],["2017-07-19",17.22,17.52,16.73,16.78,560500.0],["2017-07-20",16.86,17.28,16.8,16.92,1150900.0],["2017-07-21",17.04,17.38,16.93,17.31,807600.0],["2017-07-24",17.3,17.51,16.93,17.35,884500.0],["2017-07-25",17.47,17.62,17.06,17.23,430300.0],["2017-07-26",17.25,17.53,17.1,17.44,286500.0],["2017-07-27",17.45,17.6,16.52,16.59,716100.0],["2017-07-28",16.51,16.76,16.32,16.36,326100.0],["2017-07-31",16.37,16.65,16.06,16.17,319400.0],["2017-08-01",16.24,16.24,15.53,15.76,359700.0],["2017-08-02",15.85,15.85,15.28,15.49,348400.0],["2017-08-03",15.34,15.52,13.92,14.06,1662000.0],["2017-08-04",14.23,14.31,13.81,14.16,507800.0],["2017-08-07",14.16,14.47,13.27,13.46,720700.0],["2017-08-08",13.47,13.68,12.83,12.83,476600.0],["2017-08-09",12.82,12.94,12.07,12.18,944600.0],["2017-08-10",12.15,12.37,11.64,11.75,818700.0],["2017-08-11",11.87,11.97,11.49,11.61,472600.0],["2017-08-14",11.66,12.72,11.66,12.55,631800.0],["2017-08-15",12.51,12.67,12.0,12.02,420600.0],["2017-08-16",12.05,12.23,11.69,11.71,351800.0],["2017-08-17",11.96,12.23,11.83,12.05,537500.0],["2017-08-18",11.89,12.38,11.89,12.13,531600.0],["2017-08-21",12.12,12.24,11.85,11.98,360900.0],["2017-08-22",12.03,12.86,12.03,12.83,490300.0],["2017-08-23",12.67,12.75,12.46,12.61,406300.0],["2017-08-24",12.7,12.9,12.58,12.84,316900.0],["2017-08-25",12.91,13.22,12.51,12.61,394000.0],["2017-08-28",12.8,13.3,12.26,12.56,782700.0],["2017-08-29",12.42,12.98,12.37,12.67,341500.0],["2017-08-30",12.63,12.85,12.09,12.13,558100.0],["2017-08-31",12.2,12.6,12.15,12.42,426300.0],["2017-09-01",12.4,12.6,12.12,12.29,348300.0],["2017-09-05",29.5,29.52,24.0,26.99,27315100.0],["2017-09-06",25.9,29.63,25.5,29.36,9565600.0],["2017-09-07",29.7,31.39,28.86,30.61,11089700.0],["2017-09-08",30.18,30.76,29.52,30.04,2475800.0],["2017-09-11",30.33,31.33,30.0,31.14,2898600.0],["2017-09-12",31.09,31.29,29.77,29.94,1188700.0],["2017-09-13",29.84,30.15,27.54,27.6,1905700.0],["2017-09-14",27.85,28.27,27.28,27.99,1208800.0],["2017-09-15",28.1,28.1,27.18,27.63,1299400.0],["2017-09-18",27.6,28.39,27.49,28.29,764700.0],["2017-09-19",28.34,28.68,28.01,28.48,771100.0],["2017-09-20",28.48,29.15,28.39,29.06,721900.0],["2017-09-21",29.27,29.7,28.62,28.84,929800.0],["2017-09-22",28.7,28.99,28.28,28.5,1241800.0],["2017-09-25",28.5,29.02,28.01,28.42,957900.0],["2017-09-26",28.42,28.55,27.91,28.11,943200.0],["2017-09-27",28.18,29.97,28.18,29.58,902700.0],["2017-09-28",29.75,30.99,28.97,30.6,906700.0],["2017-09-29",30.52,31.21,30.01,31.21,696700.0],["2017-10-02",31.09,31.73,30.84,31.73,980900.0],["2017-10-03",31.84,31.84,30.31,31.08,1324700.0],["2017-10-04",31.01,31.48,30.46,31.24,443000.0],["2017-10-05",31.02,31.45,30.71,31.1,608200.0],["2017-10-06",30.95,31.28,30.71,31.28,500200.0],["2017-10-09",31.17,31.17,30.56,30.62,287000.0],["2017-10-10",30.91,30.91,29.14,29.67,594500.0],["2017-10-11",29.64,29.86,28.42,29.11,748200.0],["2017-10-12",28.99,29.13,27.7,27.76,891000.0],["2017-10-13",27.94,28.4,27.34,28.02,739900.0],["2017-10-16",28.08,28.86,27.96,28.29,295600.0],["2017-10-17",28.21,28.6,27.89,28.01,367900.0],["2017-10-18",28.18,28.29,27.36,27.82,472500.0],["2017-10-19",27.67,27.77,26.71,26.98,842600.0],["2017-10-20",27.2,28.08,27.05,27.55,358800.0],["2017-10-23",27.46,27.64,26.74,26.78,422300.0],["2017-10-24",26.87,27.02,26.41,26.55,474800.0],["2017-10-25",26.65,26.84,26.19,26.43,278900.0],["2017-10-26",26.17,26.87,25.81,26.83,513100.0],["2017-10-27",26.78,27.44,26.5,27.4,392800.0],["2017-10-30",27.2,27.85,26.58,26.95,265100.0],["2017-10-31",26.96,27.56,26.75,27.01,322800.0],["2017-11-01",27.22,27.67,26.65,27.21,424300.0],["2017-11-02",26.96,28.86,26.75,27.92,517500.0],["2017-11-03",27.63,30.1,27.63,30.01,665700.0],["2017-11-06",30.0,30.57,29.89,30.06,982300.0],["2017-11-07",30.06,30.67,30.04,30.15,690100.0],["2017-11-08",29.95,30.5,29.77,30.15,655800.0],["2017-11-09",29.86,30.49,29.3,29.4,635200.0],["2017-11-10",29.17,31.05,29.17,30.82,969900.0],["2017-11-13",31.01,31.8,30.48,31.78,624500.0],["2017-11-14",31.83,32.94,29.42,30.06,1202400.0],["2017-11-15",30.19,31.7,29.75,31.34,776900.0],["2017-11-16",31.36,31.44,29.83,30.93,715400.0],["2017-11-17",30.75,30.95,29.92,30.33,374900.0],["2017-11-20",30.25,30.86,29.76,30.39,386700.0],["2017-11-21",30.42,30.79,29.23,29.7,1738000.0],["2017-11-22",29.92,30.69,29.36,30.14,421300.0],["2017-11-24",30.16,30.89,29.75,30.54,192200.0],["2017-11-27",30.64,31.36,30.03,31.0,798800.0],["2017-11-28",31.07,31.07,29.27,30.1,708700.0],["2017-11-29",30.08,30.83,29.24,29.32,454600.0],["2017-11-30",29.53,31.25,29.33,31.19,562000.0],["2017-12-01",31.31,31.8,29.99,30.98,490500.0],["2017-12-04",31.19,31.9,28.47,28.49,1100600.0],["2017-12-05",28.24,29.26,28.01,28.36,625100.0],["2017-12-06",28.41,28.59,27.53,28.08,623700.0],["2017-12-07",27.86,29.21,27.82,28.87,574000.0],["2017-12-08",29.12,30.0,29.03,29.84,395500.0],["2017-12-11",30.1,30.63,29.1,29.37,454100.0],["2017-12-12",29.49,30.18,28.93,29.61,568500.0],["2017-12-13",29.75,30.99,29.75,30.7,849100.0],["2017-12-14",30.65,31.26,30.27,30.79,909400.0],["2017-12-15",31.0,31.29,29.69,30.28,3270600.0],["2017-12-18",30.25,30.53,29.03,29.39,727600.0],["2017-12-19",29.19,29.34,28.01,28.8,1425700.0],["2017-12-20",28.94,29.37,28.36,29.21,836300.0],["2017-12-21",29.27,30.89,28.38,30.7,847900.0],["2017-12-22",30.51,31.58,29.57,31.33,508500.0],["2017-12-26",31.26,31.57,31.03,31.47,317300.0],["2017-12-27",31.47,31.78,31.24,31.47,247600.0],["2017-12-28",31.51,31.78,31.28,31.4,185700.0],["2017-12-29",31.48,32.06,31.08,31.18,374600.0],["2018-01-02",31.26,32.71,30.7,32.46,537900.0],["2018-01-03",32.57,33.54,32.12,32.99,683600.0],["2018-01-04",33.94,33.94,29.8,30.46,1492400.0],["2018-01-05",30.4,30.4,29.22,29.51,626300.0],["2018-01-08",29.5,30.48,29.18,29.79,755200.0],["2018-01-09",29.94,30.49,29.59,30.21,481800.0],["2018-01-10",30.18,31.13,29.84,31.01,571900.0],["2018-01-11",31.12,31.42,30.61,31.26,443700.0],["2018-01-12",31.24,32.07,30.92,31.66,812100.0],["2018-01-16",31.78,31.96,29.49,29.57,709400.0],["2018-01-17",29.86,30.25,29.23,30.22,398800.0],["2018-01-18",29.85,30.32,29.33,29.5,304700.0],["2018-01-19",29.35,29.39,28.63,29.28,346800.0],["2018-01-22",29.37,31.11,28.9,30.86,603900.0],["2018-01-23",29.51,29.56,27.16,29.01,4893100.0],["2018-01-24",29.0,29.04,27.61,28.05,2209500.0],["2018-01-25",28.33,28.76,28.0,28.15,1064100.0],["2018-01-26",27.99,28.55,27.64,27.76,754900.0],["2018-01-29",27.75,28.61,27.66,28.03,968400.0],["2018-01-30",27.66,27.97,26.26,26.35,1227300.0],["2018-01-31",26.63,27.0,25.17,25.44,1307800.0],["2018-02-01",25.32,26.74,25.32,26.37,1165800.0],["2018-02-02",26.05,26.82,25.78,26.59,953500.0],["2018-02-05",26.29,26.7,25.48,25.57,709500.0],["2018-02-06",24.99,26.03,24.41,25.72,981400.0],["2018-02-07",25.77,26.47,25.11,26.25,676100.0],["2018-02-08",26.31,26.55,24.16,24.22,809200.0],["2018-02-09",24.53,25.39,22.82,23.97,1082500.0],["2018-02-12",24.1,24.56,23.53,23.93,598300.0],["2018-02-13",23.86,24.15,23.52,24.09,735900.0],["2018-02-14",23.72,25.35,23.43,25.26,743600.0],["2018-02-15",25.44,25.97,24.73,25.37,737500.0],["2018-02-16",25.22,25.9,24.21,24.23,728400.0],["2018-02-20",24.03,24.6,23.92,24.22,676000.0],["2018-02-21",24.31,24.94,23.97,24.44,875600.0],["2018-02-22",24.73,25.17,24.29,24.41,903900.0],["2018-02-23",24.49,25.91,21.9,25.87,2510900.0],["2018-02-26",25.65,27.33,24.53,26.38,1731700.0],["2018-02-27",26.46,26.91,25.41,25.41,757500.0],["2018-02-28",25.59,25.59,24.21,24.21,732000.0],["2018-03-01",24.22,24.41,23.12,23.48,818700.0],["2018-03-02",23.28,24.55,22.84,24.29,941900.0],["2018-03-05",24.0,24.97,23.7,24.24,1009400.0],["2018-03-06",24.43,24.79,23.73,24.79,598300.0],["2018-03-07",24.48,25.42,24.29,25.4,450100.0],["2018-03-08",25.4,26.27,25.2,25.81,446300.0],["2018-03-09",25.99,26.49,25.55,26.23,635300.0],["2018-03-12",26.26,26.6,25.38,25.42,617000.0],["2018-03-13",25.4,25.6,24.78,25.41,457600.0],["2018-03-14",25.84,26.28,24.68,24.91,490400.0],["2018-03-15",25.02,25.28,24.18,24.29,436600.0],["2018-03-16",24.21,25.22,24.02,25.07,1024600.0],["2018-03-19",25.09,25.09,23.71,24.31,677900.0],["2018-03-20",24.31,24.82,24.1,24.38,242900.0],["2018-03-21",24.98,26.03,24.6,24.85,572700.0],["2018-03-22",24.58,25.0,23.55,23.57,682900.0],["2018-03-23",23.45,23.5,21.38,21.69,1557500.0],["2018-03-26",21.77,22.88,21.58,22.73,930500.0],["2018-03-27",22.7,22.79,21.73,21.88,531700.0],["2018-03-28",21.82,22.54,21.5,22.03,512900.0],["2018-03-29",22.18,22.98,21.51,22.52,1121600.0],["2018-04-02",22.09,22.12,20.09,21.04,1313100.0],["2018-04-03",21.3,21.43,20.24,20.46,709000.0],["2018-04-04",20.08,21.17,20.08,20.77,1029900.0],["2018-04-05",21.05,21.05,19.96,20.0,943200.0],["2018-04-06",19.69,20.66,19.53,20.06,952600.0],["2018-04-09",20.36,21.64,20.12,21.31,720400.0],["2018-04-10",21.81,22.86,21.39,22.66,745800.0],["2018-04-11",22.47,23.31,22.05,23.05,798100.0],["2018-04-12",23.21,24.09,22.9,23.85,1187900.0],["2018-04-13",23.91,24.16,23.2,23.33,706900.0],["2018-04-16",23.58,23.93,22.92,23.77,589100.0],["2018-04-17",23.88,24.52,23.5,23.83,918300.0],["2018-04-18",23.95,24.48,23.62,23.62,438300.0],["2018-04-19",23.46,23.7,23.07,23.11,666600.0],["2018-04-20",23.01,23.65,22.5,23.52,384200.0],["2018-04-23",24.7,26.19,24.54,26.05,1260100.0],["2018-04-24",26.17,26.57,24.64,25.0,955100.0],["2018-04-25",25.01,25.34,24.3,25.17,624300.0],["2018-04-26",25.25,25.51,24.94,25.04,499800.0],["2018-04-27",25.02,25.5,24.78,24.93,382900.0],["2018-04-30",25.08,25.08,24.22,24.33,824300.0],["2018-05-01",24.36,25.06,24.12,25.04,533800.0],["2018-05-02",25.1,28.74,24.1,27.42,1712000.0],["2018-05-03",27.05,27.1,25.67,26.02,839000.0],["2018-05-04",25.9,26.02,25.34,25.51,562200.0],["2018-05-07",25.62,26.07,25.33,25.54,403600.0],["2018-05-08",25.38,26.42,24.94,26.37,648900.0],["2018-05-09",26.37,26.97,26.1,26.87,612600.0],["2018-05-10",27.01,27.59,26.6,26.69,480300.0],["2018-05-11",26.77,27.38,26.33,27.33,391700.0],["2018-05-14",27.36,28.01,27.27,27.84,435400.0],["2018-05-15",27.71,27.71,26.8,27.2,588600.0],["2018-05-16",28.01,28.01,26.87,27.89,734900.0],["2018-05-17",28.0,28.38,27.45,28.13,472100.0],["2018-05-18",28.26,28.62,27.2,28.47,838300.0],["2018-05-21",28.61,29.18,26.08,26.33,1139200.0],["2018-05-22",26.22,27.0,26.14,26.41,421400.0],["2018-05-23",26.13,26.29,25.24,26.13,607200.0],["2018-05-24",26.29,27.52,26.03,27.4,498100.0],["2018-05-25",27.27,27.95,27.07,27.61,348700.0],["2018-05-29",27.34,28.26,27.02,27.67,594500.0],["2018-05-30",27.93,28.55,27.27,27.92,1134600.0],["2018-05-31",28.04,28.53,27.45,27.86,549100.0],["2018-06-01",28.06,29.1,27.97,28.51,628300.0],["2018-06-04",28.83,28.9,27.68,27.88,645500.0],["2018-06-05",27.88,28.79,27.78,28.75,680200.0],["2018-06-06",28.94,29.75,28.45,29.72,504300.0],["2018-06-07",29.64,29.7,28.33,28.5,330900.0],["2018-06-08",28.37,28.67,28.04,28.21,365200.0],["2018-06-11",28.29,28.44,27.79,28.41,316200.0],["2018-06-12",28.51,29.22,28.09,28.8,337000.0],["2018-06-13",28.84,29.26,28.38,28.55,291800.0],["2018-06-14",28.68,28.8,28.0,28.26,419300.0],["2018-06-15",28.11,28.19,26.7,26.73,1866400.0],["2018-06-18",26.6,27.12,26.31,26.62,526500.0],["2018-06-19",26.44,27.58,26.27,27.47,680300.0],["2018-06-20",27.59,28.56,27.59,28.24,537100.0],["2018-06-21",28.29,28.34,26.5,26.91,569800.0],["2018-06-22",26.93,26.99,26.39,26.43,1618000.0],["2018-06-25",26.31,27.74,24.25,24.6,891500.0],["2018-06-26",24.59,25.69,24.47,25.24,774600.0],["2018-06-27",25.28,25.59,23.3,23.31,519200.0],["2018-06-28",23.39,24.31,23.3,24.01,666900.0],["2018-06-29",24.14,24.42,23.46,23.65,651800.0],["2018-07-02",23.53,24.65,23.53,24.63,483900.0],["2018-07-03",24.71,25.55,24.64,25.08,263900.0],["2018-07-05",25.24,25.59,24.16,24.72,557100.0],["2018-07-06",24.77,25.68,24.77,25.63,454700.0],["2018-07-09",25.6,26.1,24.66,25.16,602200.0],["2018-07-10",25.22,25.56,24.86,24.93,625600.0],["2018-07-11",24.23,25.67,24.23,25.53,755500.0],["2018-07-12",25.69,26.0,25.28,25.86,438800.0],["2018-07-13",25.9,25.95,25.13,25.34,246200.0],["2018-07-16",25.32,25.55,24.81,25.24,433200.0],["2018-07-17",25.26,25.95,24.68,25.63,432400.0],["2018-07-18",25.54,25.63,24.95,25.41,739900.0],["2018-07-19",25.28,25.28,24.36,25.09,462100.0],["2018-07-20",25.08,25.44,24.84,24.98,335800.0],["2018-07-23",24.86,25.24,24.07,24.93,439400.0],["2018-07-24",25.14,25.43,23.79,24.06,750500.0],["2018-07-25",23.99,25.11,23.99,24.71,926000.0],["2018-07-26",24.63,25.1,24.06,24.91,421000.0],["2018-07-27",24.95,25.4,23.72,24.2,687300.0],["2018-07-30",24.13,24.76,23.84,24.32,611400.0],["2018-07-31",24.46,25.49,24.35,24.87,797200.0],["2018-08-01",24.9,25.9,24.11,24.77,1111300.0],["2018-08-02",24.32,28.18,24.32,28.08,1936000.0],["2018-08-03",28.25,31.58,25.73,26.15,5062100.0],["2018-08-06",24.51,25.75,23.6,24.37,3693600.0],["2018-08-07",24.37,24.37,24.37,24.37,15200.0],["2018-08-08",25.41,26.49,21.55,22.19,2803200.0],["2018-08-09",22.09,22.49,21.74,21.75,1472000.0],["2018-08-10",21.81,22.57,21.05,22.22,982400.0],["2018-08-13",22.18,22.25,20.88,21.87,1143300.0],["2018-08-14",22.09,22.39,20.7,21.02,986300.0],["2018-08-15",20.97,21.17,20.54,21.0,999300.0],["2018-08-16",21.15,21.38,20.66,20.92,888000.0],["2018-08-17",20.79,21.21,20.56,20.99,476800.0],["2018-08-20",21.04,21.3,20.09,20.11,759200.0],["2018-08-21",20.27,21.27,20.12,20.85,1132900.0],["2018-08-22",20.95,21.8,20.85,21.73,397300.0],["2018-08-23",21.67,21.84,20.8,21.38,441900.0],["2018-08-24",21.45,21.52,20.98,21.34,361100.0],["2018-08-27",21.57,21.74,21.09,21.64,480100.0],["2018-08-28",21.62,21.77,21.29,21.55,536800.0],["2018-08-29",21.67,22.0,21.37,21.59,351000.0],["2018-08-30",21.57,22.33,21.44,21.81,440900.0],["2018-08-31",21.87,22.19,19.69,19.93,1137600.0],["2018-09-04",19.91,20.33,19.15,20.2,867800.0],["2018-09-05",19.95,20.48,19.68,20.39,469300.0],["2018-09-06",20.47,20.79,19.51,20.11,576100.0],["2018-09-07",20.05,20.55,19.7,19.89,305800.0],["2018-09-10",19.96,20.33,19.81,20.31,369600.0],["2018-09-11",20.34,20.35,19.65,19.72,469800.0],["2018-09-12",19.74,20.01,19.25,19.69,337200.0],["2018-09-13",19.73,20.26,19.73,19.88,325000.0],["2018-09-14",19.99,20.02,19.07,19.1,487400.0],["2018-09-17",19.15,19.77,18.93,18.95,720700.0],["2018-09-18",19.1,19.54,18.64,19.45,880000.0],["2018-09-19",19.3,20.33,19.02,20.31,809700.0],["2018-09-20",20.41,21.77,20.29,21.73,1101700.0],["2018-09-21",21.76,22.49,21.0,21.31,2516700.0],["2018-09-24",20.92,22.52,20.92,22.49,1108400.0],["2018-09-25",22.52,23.0,20.9,21.21,986200.0],["2018-09-26",21.42,21.91,21.11,21.22,762200.0],["2018-09-27",21.3,22.0,20.98,21.34,901900.0],["2018-09-28",21.35,22.39,19.79,20.22,1921700.0],["2018-10-01",20.85,20.85,15.61,15.74,7389600.0],["2018-10-02",15.96,16.5,15.3,16.0,3606000.0],["2018-10-03",16.0,17.81,16.0,17.59,1922000.0],["2018-10-04",17.34,18.46,17.25,18.2,2525000.0],["2018-10-05",18.05,18.29,16.77,17.26,2282000.0],["2018-10-08",16.99,17.74,16.53,16.92,761500.0],["2018-10-09",16.81,17.13,16.19,16.31,854900.0],["2018-10-10",16.19,16.43,15.57,15.72,1075100.0],["2018-10-11",15.76,16.8,15.47,16.26,897300.0],["2018-10-12",16.64,16.9,16.28,16.84,654400.0],["2018-10-15",16.69,16.91,16.14,16.42,521500.0],["2018-10-16",16.57,17.61,16.04,17.51,768700.0],["2018-10-17",17.28,17.7,16.82,17.57,686600.0],["2018-10-18",17.47,17.5,16.76,17.03,373300.0],["2018-10-19",16.97,17.31,16.31,16.41,510200.0],["2018-10-22",16.54,16.63,15.61,16.19,436500.0],["2018-10-23",15.75,16.12,15.31,15.48,915900.0],["2018-10-24",15.81,15.81,14.41,14.51,913800.0],["2018-10-25",14.65,16.04,14.62,15.61,968900.0],["2018-10-26",15.24,15.89,15.07,15.85,717000.0],["2018-10-29",16.05,16.68,15.03,15.24,924400.0],["2018-10-30",14.28,15.6,13.88,14.01,1353000.0],["2018-10-31",13.86,14.73,13.85,14.6,1169900.0],["2018-11-01",14.73,16.09,14.73,15.87,1262000.0],["2018-11-02",15.91,16.46,15.67,16.33,965500.0],["2018-11-05",17.12,18.2,16.21,17.18,2073100.0],["2018-11-06",16.81,17.27,16.26,16.78,782200.0],["2018-11-07",16.76,17.38,16.37,16.8,703000.0],["2018-11-08",16.73,17.7,16.38,17.48,956600.0],["2018-11-09",17.47,17.57,15.95,16.36,904400.0],["2018-11-12",16.29,16.71,15.45,16.05,697800.0],["2018-11-13",16.18,16.7,15.94,15.99,552000.0],["2018-11-14",16.46,16.86,15.61,16.66,1124200.0],["2018-11-15",16.54,17.21,16.29,16.84,788000.0],["2018-11-16",16.73,17.44,16.43,17.27,879300.0],["2018-11-19",17.24,17.64,16.83,17.04,780000.0],["2018-11-20",16.67,17.18,16.38,16.69,607800.0],["2018-11-21",16.69,17.24,16.43,17.02,506100.0],["2018-11-23",16.87,17.51,16.87,17.14,241700.0],["2018-11-26",17.21,18.8,17.07,18.14,1179800.0],["2018-11-27",17.94,18.4,17.5,17.52,633400.0],["2018-11-28",17.67,18.02,17.42,17.91,803800.0],["2018-11-29",17.74,18.06,17.45,17.53,699400.0],["2018-11-30",17.55,17.95,17.19,17.91,736300.0],["2018-12-03",18.25,18.75,17.84,18.7,774400.0],["2018-12-04",18.5,18.61,16.79,17.05,896400.0],["2018-12-06",16.72,17.34,16.61,17.33,793700.0],["2018-12-07",17.27,17.49,15.71,15.76,730200.0],["2018-12-10",15.73,16.09,15.23,16.03,575900.0],["2018-12-11",16.33,16.33,15.39,15.57,531700.0],["2018-12-12",15.83,16.43,15.71,15.82,759000.0],["2018-12-13",15.86,16.15,15.03,15.06,614900.0],["2018-12-14",15.0,15.0,14.44,14.64,695700.0],["2018-12-17",14.56,14.9,13.84,13.98,949200.0],["2018-12-18",14.1,14.44,13.28,13.68,1097600.0],["2018-12-19",13.73,14.38,12.85,13.06,2345600.0],["2018-12-20",13.02,13.28,12.33,13.0,1340200.0],["2018-12-21",13.07,13.07,11.64,11.72,1168100.0],["2018-12-24",11.38,11.84,11.31,11.6,716200.0],["2018-12-26",11.71,13.28,11.68,13.24,1073000.0],["2018-12-27",13.0,13.31,12.35,13.02,719700.0],["2018-12-28",13.0,13.43,12.67,13.07,783400.0],["2018-12-31",13.0,13.24,12.74,13.12,525200.0],["2019-01-02",13.03,14.3,12.85,13.97,703100.0],["2019-01-03",13.94,14.28,13.77,13.91,1120700.0],["2019-01-04",14.14,15.07,13.81,14.85,1542500.0],["2019-01-07",18.75,21.86,18.3,21.27,6130100.0],["2019-01-08",21.08,22.02,20.32,21.76,1750900.0],["2019-01-09",21.65,21.93,20.12,20.65,1418100.0],["2019-01-10",20.6,22.6,20.21,22.5,1128500.0],["2019-01-11",22.1,22.9,22.01,22.7,669700.0],["2019-01-14",22.42,23.46,21.63,22.08,1519500.0],["2019-01-15",22.34,23.5,22.07,23.35,1806500.0],["2019-01-16",23.37,23.94,23.01,23.23,776200.0],["2019-01-17",24.0,24.82,23.52,24.69,1502800.0],["2019-01-18",24.75,24.84,23.84,23.99,1192600.0],["2019-01-22",23.76,24.11,22.59,23.23,1146500.0],["2019-01-23",23.56,23.81,22.07,23.05,1066100.0],["2019-01-24",22.94,23.71,22.45,23.47,767900.0],["2019-01-25",23.57,24.95,23.43,24.79,950000.0],["2019-01-28",24.47,24.84,23.91,24.16,813700.0],["2019-01-29",24.18,24.54,23.5,24.41,790800.0],["2019-01-30",24.45,24.93,23.91,24.9,913400.0],["2019-01-31",24.84,24.96,24.2,24.31,780700.0],["2019-02-01",24.31,24.62,24.0,24.41,657900.0],["2019-02-04",24.48,24.53,23.89,24.42,469500.0],["2019-02-05",24.38,25.28,24.21,25.11,938300.0],["2019-02-06",25.17,25.37,24.19,24.81,785800.0],["2019-02-07",24.63,24.9,24.27,24.71,599400.0],["2019-02-08",24.44,24.97,23.9,24.9,363900.0],["2019-02-11",25.01,25.01,24.46,24.91,563100.0],["2019-02-12",25.18,26.01,25.15,25.97,564800.0],["2019-02-13",26.22,26.32,25.64,26.02,573900.0],["2019-02-14",25.86,26.45,25.51,26.1,522200.0],["2019-02-15",26.59,27.9,26.34,27.07,1772700.0],["2019-02-19",26.95,27.12,26.2,26.35,1066700.0],["2019-02-20",26.48,26.93,25.68,26.02,874800.0],["2019-02-21",25.7,26.3,24.88,25.57,1138200.0],["2019-02-22",26.43,29.34,26.1,28.49,2856400.0],["2019-02-25",27.94,29.37,27.39,29.22,1306000.0],["2019-02-26",28.9,30.27,28.9,29.67,1777700.0],["2019-02-27",29.5,31.05,29.4,29.92,1444300.0],["2019-02-28",29.9,30.31,28.75,29.65,714200.0],["2019-03-01",29.92,31.03,29.91,30.96,978400.0],["2019-03-04",31.21,31.5,29.17,29.76,707900.0],["2019-03-05",29.82,30.31,29.39,29.69,556100.0],["2019-03-06",29.62,29.92,28.78,29.33,848000.0],["2019-03-07",29.28,29.63,28.54,28.92,443100.0],["2019-03-08",28.81,29.99,28.51,29.65,606400.0],["2019-03-11",29.82,30.72,28.75,30.67,582300.0],["2019-03-12",30.68,31.26,30.27,30.58,471100.0],["2019-03-13",30.78,31.18,30.08,31.15,541100.0],["2019-03-14",31.04,31.5,30.13,30.18,515500.0],["2019-03-15",30.28,30.61,29.5,29.62,1728500.0],["2019-03-18",29.52,30.53,29.41,29.75,449900.0],["2019-03-19",30.06,30.06,28.81,28.97,616200.0],["2019-03-20",28.92,29.48,28.23,28.67,451300.0],["2019-03-21",28.36,29.71,28.27,29.17,507900.0],["2019-03-22",28.86,29.0,28.2,28.21,662600.0],["2019-03-25",28.25,28.52,27.5,28.3,668200.0],["2019-03-26",28.68,29.34,27.6,28.03,623300.0],["2019-03-27",27.84,28.01,27.02,27.56,564700.0],["2019-03-28",27.55,28.18,26.78,28.12,814000.0],["2019-03-29",28.53,29.23,28.31,29.07,493700.0],["2019-04-01",29.33,29.58,28.4,29.09,629500.0],["2019-04-02",29.03,29.97,29.03,29.68,416600.0],["2019-04-03",30.07,30.16,29.51,30.14,523800.0],["2019-04-04",30.06,30.22,29.49,29.94,461700.0],["2019-04-05",30.1,30.68,30.02,30.34,560900.0],["2019-04-08",31.2,32.16,30.63,31.3,1678000.0],["2019-04-09",31.41,33.13,30.95,31.62,1529200.0],["2019-04-10",31.73,32.23,31.4,32.19,760600.0],["2019-04-11",32.12,32.58,31.73,32.17,740600.0],["2019-04-12",32.32,32.59,31.48,32.0,721500.0],["2019-04-15",32.0,32.37,31.06,31.52,393600.0],["2019-04-16",31.82,32.65,31.59,32.18,666800.0],["2019-04-17",32.26,32.26,28.52,29.46,1058200.0],["2019-04-18",29.3,29.99,28.37,29.84,838700.0],["2019-04-22",29.58,30.7,29.36,30.53,605900.0],["2019-04-23",30.61,31.77,30.45,31.59,655800.0],["2019-04-24",31.59,32.19,30.83,30.93,388400.0],["2019-04-25",30.83,30.99,30.05,30.25,663500.0],["2019-04-26",29.95,31.01,29.88,30.97,416900.0],["2019-04-29",31.0,31.63,30.16,31.31,609300.0],["2019-04-30",31.26,31.79,30.21,30.44,575600.0],["2019-05-01",30.31,30.97,29.0,29.15,703400.0],["2019-05-02",29.16,29.99,28.73,29.73,443600.0],["2019-05-03",30.07,31.54,29.79,31.43,801500.0],["2019-05-06",30.53,32.23,30.5,32.19,591400.0],["2019-05-07",30.63,31.25,28.0,28.26,1640400.0],["2019-05-08",27.86,28.64,27.3,28.42,782800.0],["2019-05-09",27.99,29.15,27.22,28.6,618900.0],["2019-05-10",28.37,29.09,27.8,28.48,403100.0],["2019-05-13",27.74,28.25,27.13,27.68,691100.0],["2019-05-14",27.96,28.81,27.72,28.56,629400.0],["2019-05-15",28.27,29.31,28.24,28.99,545200.0],["2019-05-16",29.0,29.88,28.9,29.33,790600.0],["2019-05-17",29.05,29.87,28.86,29.14,421600.0],["2019-05-20",28.8,29.22,28.07,28.07,389600.0],["2019-05-21",26.95,27.1,25.43,26.41,2018000.0],["2019-05-22",26.61,27.74,25.75,25.84,5540500.0],["2019-05-23",25.63,26.23,25.55,25.82,1699000.0],["2019-05-24",25.88,26.46,25.82,26.33,813300.0],["2019-05-28",26.29,26.66,25.13,25.54,1519300.0],["2019-05-29",25.17,25.85,24.65,25.55,1531500.0],["2019-05-30",25.69,25.98,24.99,25.13,720900.0],["2019-05-31",24.75,25.04,24.09,24.21,1452600.0],["2019-06-03",24.18,24.47,22.99,23.25,1226500.0],["2019-06-04",23.62,23.79,22.9,23.44,1427600.0],["2019-06-05",23.53,23.88,23.03,23.81,903600.0],["2019-06-06",23.76,23.82,22.82,23.25,648400.0],["2019-06-07",23.47,24.31,23.12,24.22,744500.0],["2019-06-10",24.33,24.73,23.89,24.03,711300.0],["2019-06-11",24.24,24.24,22.92,23.0,925500.0],["2019-06-12",23.01,23.42,22.25,23.38,1203800.0],["2019-06-13",23.55,24.81,23.29,24.71,984200.0],["2019-06-14",24.62,24.73,23.49,23.8,691100.0],["2019-06-17",23.22,25.38,23.22,25.3,867800.0],["2019-06-18",25.54,26.35,25.34,26.04,752100.0],["2019-06-19",26.1,26.34,25.67,26.02,607200.0],["2019-06-20",26.2,26.81,26.06,26.46,2790700.0],["2019-06-21",26.5,26.89,26.11,26.76,1745000.0],["2019-06-24",26.76,26.76,25.98,26.05,1132800.0],["2019-06-25",26.26,26.32,25.32,25.59,637300.0],["2019-06-26",25.35,25.5,24.42,24.51,1081700.0],["2019-06-27",24.74,25.71,24.71,25.3,847800.0],["2019-06-28",25.3,25.9,25.04,25.6,1390300.0],["2019-07-01",26.15,26.25,25.64,25.78,790500.0],["2019-07-02",25.74,25.89,25.02,25.25,1210300.0],["2019-07-03",25.47,25.5,24.55,25.43,305500.0],["2019-07-05",25.2,25.5,24.77,24.92,454000.0],["2019-07-08",24.66,24.74,23.18,23.55,814400.0],["2019-07-09",23.42,23.72,23.25,23.54,557900.0],["2019-07-10",23.83,23.83,22.4,23.03,1743700.0],["2019-07-11",22.98,24.55,22.91,23.28,2074200.0],["2019-07-12",23.44,23.51,22.69,22.72,735100.0],["2019-07-15",22.71,22.88,22.13,22.21,963800.0],["2019-07-16",22.33,22.33,21.69,21.76,627100.0],["2019-07-17",21.66,21.9,21.25,21.53,934400.0],["2019-07-18",21.46,22.01,21.17,21.88,1425400.0],["2019-07-19",22.31,22.96,21.99,22.14,1350700.0],["2019-07-22",22.14,22.23,21.63,21.7,1006700.0],["2019-07-23",21.71,21.99,21.12,21.57,1370100.0],["2019-07-24",21.59,22.28,21.38,22.21,1154900.0],["2019-07-25",22.13,22.47,21.92,22.03,932900.0],["2019-07-26",22.16,23.12,21.9,23.06,924400.0],["2019-07-29",23.1,23.22,21.89,22.15,1251300.0],["2019-07-30",22.06,22.96,21.84,22.89,1051000.0],["2019-07-31",22.84,23.19,21.88,21.95,1146700.0],["2019-08-01",21.9,21.99,17.81,19.24,4928800.0],["2019-08-02",19.49,20.13,17.35,17.41,2850100.0],["2019-08-05",17.0,17.13,15.81,16.35,3247100.0],["2019-08-06",16.51,17.14,16.25,17.02,1687700.0],["2019-08-07",17.0,17.2,16.6,17.1,1266100.0],["2019-08-08",17.17,17.58,17.02,17.13,834200.0],["2019-08-09",17.11,17.22,16.13,16.23,1343400.0],["2019-08-12",16.13,16.25,15.64,15.76,1063300.0],["2019-08-13",15.6,16.34,15.47,16.26,1793200.0],["2019-08-14",15.88,16.02,15.43,15.6,980000.0],["2019-08-15",15.72,15.87,15.33,15.49,703700.0],["2019-08-16",15.63,16.74,15.63,16.6,1125000.0],["2019-08-19",16.85,17.06,16.52,16.88,1087800.0],["2019-08-20",16.78,16.95,16.52,16.77,708200.0],["2019-08-21",17.07,17.12,16.42,16.5,818800.0],["2019-08-22",16.53,16.68,16.01,16.34,731200.0],["2019-08-23",16.21,16.62,15.96,16.07,710800.0],["2019-08-26",16.25,16.35,15.89,16.32,1403800.0],["2019-08-27",16.5,16.5,15.54,15.91,857200.0],["2019-08-28",15.81,16.36,15.62,16.35,628200.0],["2019-08-29",16.5,16.74,16.17,16.69,925800.0],["2019-08-30",16.81,16.81,16.36,16.44,466300.0],["2019-09-03",16.58,17.53,15.99,16.1,1653400.0],["2019-09-04",16.27,16.34,15.75,16.21,1033700.0],["2019-09-05",16.39,17.28,16.36,17.14,736500.0],["2019-09-06",17.09,17.54,16.87,17.04,931900.0],["2019-09-09",17.14,18.05,16.77,17.98,808900.0],["2019-09-10",17.85,18.53,17.75,18.2,1427600.0],["2019-09-11",18.23,19.27,18.15,19.21,886400.0],["2019-09-12",19.15,19.42,18.37,19.01,1557900.0],["2019-09-13",19.0,19.34,18.67,18.82,685800.0],["2019-09-16",18.84,19.38,18.84,19.07,1119900.0],["2019-09-17",19.01,19.23,18.68,19.16,1031600.0],["2019-09-18",19.07,19.42,18.95,19.39,1224000.0],["2019-09-19",19.3,19.83,19.06,19.53,1749100.0],["2019-09-20",19.49,19.66,19.21,19.58,3556800.0],["2019-09-23",19.51,19.93,19.27,19.35,1902000.0],["2019-09-24",19.31,19.56,18.03,18.73,2157800.0],["2019-09-25",18.63,18.91,18.13,18.2,1548500.0],["2019-09-26",18.1,18.68,17.93,18.18,915300.0],["2019-09-27",18.14,19.0,18.03,18.27,890300.0],["2019-09-30",18.23,18.27,17.45,17.64,900000.0],["2019-10-01",17.64,18.31,17.17,17.2,732300.0],["2019-10-02",17.05,17.56,16.67,17.35,676300.0],["2019-10-03",17.28,17.69,16.87,17.56,548700.0],["2019-10-04",17.63,17.73,16.99,17.59,1368700.0],["2019-10-07",17.5,17.75,17.19,17.21,574000.0],["2019-10-08",16.93,17.15,16.41,16.62,703800.0],["2019-10-09",16.8,16.97,16.26,16.3,691900.0],["2019-10-10",16.35,16.7,15.99,16.12,820800.0],["2019-10-11",16.44,17.66,16.3,17.4,1282300.0],["2019-10-14",17.38,17.79,16.96,17.06,748000.0],["2019-10-15",17.12,17.7,17.04,17.48,498500.0],["2019-10-16",17.47,17.8,17.15,17.56,1251800.0],["2019-10-17",17.72,17.81,17.31,17.53,757100.0],["2019-10-18",17.39,17.72,16.91,17.42,704600.0],["2019-10-21",17.62,18.42,17.53,18.25,1208800.0],["2019-10-22",18.36,18.59,17.78,18.22,642600.0],["2019-10-23",18.21,18.79,18.02,18.22,1067700.0],["2019-10-24",18.28,18.45,17.76,18.0,561600.0],["2019-10-25",17.87,18.61,17.77,18.3,585100.0],["2019-10-28",18.42,18.43,17.88,17.92,1118700.0],["2019-10-29",17.82,17.9,16.78,16.84,1938500.0],["2019-10-30",19.0,19.1,17.6,18.04,4164200.0],["2019-10-31",18.07,19.0,17.92,18.59,2269300.0],["2019-11-01",18.84,19.73,18.67,19.65,1180400.0],["2019-11-04",19.91,20.18,19.56,19.64,948300.0],["2019-11-05",19.62,19.92,18.68,18.72,577600.0],["2019-11-06",18.74,18.74,18.26,18.51,739500.0],["2019-11-07",18.78,19.3,18.46,19.04,932700.0],["2019-11-08",18.85,19.12,18.44,19.07,704100.0],["2019-11-11",18.89,19.02,18.44,18.92,759500.0],["2019-11-12",18.98,19.35,18.76,18.99,590500.0],["2019-11-13",18.83,19.73,18.67,19.45,817900.0],["2019-11-14",19.29,19.53,18.85,19.21,729000.0],["2019-11-15",19.4,20.3,19.4,20.28,1212600.0],["2019-11-18",20.31,20.43,19.71,20.11,600500.0],["2019-11-19",20.24,20.81,19.94,20.66,838900.0],["2019-11-20",20.5,20.89,19.99,20.18,1335000.0],["2019-11-21",20.27,20.96,19.98,20.9,569300.0],["2019-11-22",21.08,21.57,20.71,21.25,541400.0],["2019-11-25",21.52,22.46,21.01,22.13,1617900.0],["2019-11-26",22.16,22.29,21.41,22.24,1180100.0],["2019-11-27",22.41,23.23,22.31,22.92,1043800.0],["2019-11-29",22.97,23.35,22.71,23.05,342200.0],["2019-12-02",23.28,23.45,22.56,23.08,1135300.0],["2019-12-03",22.77,23.04,22.42,22.97,791600.0],["2019-12-04",23.17,23.36,22.71,23.36,687700.0],["2019-12-05",23.42,23.67,22.48,22.57,1830000.0],["2019-12-06",22.84,23.3,22.68,23.1,653900.0],["2019-12-09",23.22,23.58,22.89,22.91,565600.0],["2019-12-10",22.9,23.33,22.76,23.29,444400.0],["2019-12-11",23.49,23.61,22.68,22.81,770200.0],["2019-12-12",22.79,23.44,22.63,23.14,529400.0],["2019-12-13",23.19,23.36,22.94,23.21,576000.0],["2019-12-16",23.47,23.72,23.29,23.64,633800.0],["2019-12-17",23.62,23.68,23.23,23.49,518400.0],["2019-12-18",23.6,23.8,23.27,23.6,787500.0],["2019-12-19",23.58,24.08,23.58,23.91,944100.0],["2019-12-20",23.92,24.13,23.73,23.95,1900300.0],["2019-12-23",24.1,24.72,23.81,24.71,542700.0],["2019-12-24",24.68,25.04,24.46,24.98,270800.0],["2019-12-26",25.03,25.03,24.3,24.35,288700.0],["2019-12-27",24.5,24.5,23.52,23.74,592300.0],["2019-12-30",23.9,23.9,23.23,23.43,688000.0],["2019-12-31",23.28,23.94,23.08,23.88,708100.0],["2020-01-02",23.88,24.14,22.98,23.66,657200.0],["2020-01-03",23.09,23.86,22.93,23.75,751800.0],["2020-01-06",23.56,23.94,23.4,23.91,1089900.0],["2020-01-07",24.04,24.84,23.78,24.72,1123100.0],["2020-01-08",24.75,26.3,24.66,26.23,1017600.0],["2020-01-09",26.25,26.45,25.59,25.81,1302400.0],["2020-01-10",25.84,26.27,25.19,25.39,1413600.0],["2020-01-13",25.4,25.49,24.04,24.88,910200.0],["2020-01-14",24.62,25.21,24.15,24.87,882100.0],["2020-01-15",24.84,25.64,23.82,23.88,879100.0],["2020-01-16",24.15,24.36,22.45,22.69,1015100.0],["2020-01-17",22.94,23.02,21.22,21.46,1348400.0],["2020-01-21",21.23,21.5,20.78,20.89,905300.0],["2020-01-22",20.93,21.03,20.14,20.23,750500.0],["2020-01-23",20.14,20.53,20.05,20.22,621900.0],["2020-01-24",20.23,20.34,19.51,20.09,1172300.0],["2020-01-27",19.59,20.01,19.43,19.74,774800.0],["2020-01-28",20.01,20.91,19.99,20.71,1328000.0],["2020-01-29",20.75,21.19,20.58,20.97,575900.0],["2020-01-30",20.66,20.86,20.26,20.77,650700.0],["2020-01-31",20.66,20.69,19.69,20.54,730500.0],["2020-02-03",30.09,30.44,27.02,28.88,9876600.0],["2020-02-04",29.59,33.63,28.89,33.04,3853300.0],["2020-02-05",33.29,34.03,32.33,33.98,2647700.0],["2020-02-06",34.03,34.94,33.2,33.25,1369200.0],["2020-02-07",33.09,33.48,32.41,32.92,1350300.0],["2020-02-10",32.99,33.24,32.03,32.36,713400.0],["2020-02-11",32.41,32.58,30.64,30.79,1181900.0],["2020-02-12",30.99,31.58,30.52,31.45,848500.0],["2020-02-13",31.46,31.89,30.48,30.62,915100.0],["2020-02-14",30.53,31.21,30.26,30.64,378600.0],["2020-02-18",30.75,30.92,30.02,30.44,901500.0],["2020-02-19",30.9,31.4,30.51,31.04,740100.0],["2020-02-20",31.04,31.47,29.88,30.43,658200.0],["2020-02-21",30.57,31.46,30.0,31.25,697200.0],["2020-02-24",30.47,30.85,29.67,29.85,1502300.0],["2020-02-25",27.99,29.05,25.97,26.34,2323800.0],["2020-02-26",26.35,26.89,25.25,26.32,2039800.0],["2020-02-27",25.76,25.84,24.17,24.2,1383200.0],["2020-02-28",23.11,24.95,23.06,24.9,1509000.0],["2020-03-02",25.07,26.26,23.84,26.1,960800.0],["2020-03-03",25.64,26.82,24.79,25.02,1103300.0],["2020-03-04",25.82,26.18,25.12,25.67,761800.0],["2020-03-05",24.73,25.36,24.01,24.21,1529100.0],["2020-03-06",23.21,24.08,22.68,23.1,1444500.0],["2020-03-09",21.11,23.12,21.07,21.53,1107700.0],["2020-03-10",22.52,23.57,22.08,23.55,1650200.0],["2020-03-11",22.63,23.3,21.05,21.25,1293100.0],["2020-03-12",20.26,21.8,18.01,18.8,1807400.0],["2020-03-13",19.58,20.44,17.09,20.44,1836500.0],["2020-03-16",17.68,19.44,15.41,15.52,1830800.0],["2020-03-17",15.77,16.12,12.09,15.5,3290800.0],["2020-03-18",14.41,15.13,12.7,14.39,1525600.0],["2020-03-19",14.08,15.4,13.36,15.09,1433000.0],["2020-03-20",15.53,16.18,14.08,14.31,1929200.0],["2020-03-23",14.28,14.78,12.63,13.63,1637600.0],["2020-03-24",14.39,16.29,13.9,16.28,1882300.0],["2020-03-25",16.5,19.67,16.08,18.28,2415700.0],["2020-03-26",18.66,19.61,17.33,18.5,1113800.0],["2020-03-27",17.5,17.8,16.65,17.16,1082100.0],["2020-03-30",17.09,17.62,16.52,17.15,597000.0],["2020-03-31",16.95,17.33,15.88,16.03,2019200.0],["2020-04-01",15.54,15.87,14.07,14.11,1524800.0],["2020-04-02",14.0,15.19,13.77,15.11,997900.0],["2020-04-03",15.2,16.04,14.5,15.91,1534300.0],["2020-04-06",16.6,17.95,16.22,17.77,1293500.0],["2020-04-07",18.69,18.95,17.62,17.71,1388900.0],["2020-04-08",18.1,18.84,17.54,18.35,1431000.0],["2020-04-09",18.95,19.33,18.03,18.4,1085700.0],["2020-04-13",18.15,18.31,16.86,18.15,811300.0],["2020-04-14",18.47,19.45,18.43,18.62,668500.0],["2020-04-15",17.7,17.93,17.27,17.69,558600.0],["2020-04-16",17.81,17.99,16.89,17.38,774500.0],["2020-04-17",17.96,19.48,17.68,19.33,1512900.0],["2020-04-20",18.94,21.24,18.58,20.39,1261900.0],["2020-04-21",19.89,19.97,19.25,19.56,876900.0],["2020-04-22",19.79,20.74,19.62,20.49,957000.0],["2020-04-23",20.9,21.99,20.7,20.75,891300.0],["2020-04-24",20.78,21.51,20.42,21.14,814200.0],["2020-04-27",21.39,22.81,20.7,22.13,1381500.0],["2020-04-28",22.91,22.91,20.86,20.88,1170700.0],["2020-04-29",21.71,21.99,20.88,21.05,1322500.0],["2020-04-30",21.35,23.89,21.25,23.0,1749700.0],["2020-05-01",22.19,23.23,21.93,22.42,1776400.0],["2020-05-04",21.98,24.87,21.93,24.86,904700.0],["2020-05-05",24.1,24.28,22.7,23.88,4730500.0],["2020-05-06",24.36,24.43,23.74,23.95,2521200.0],["2020-05-07",24.7,25.16,22.65,22.84,1540100.0],["2020-05-08",23.42,23.77,22.88,23.29,1371400.0],["2020-05-11",23.22,24.84,23.21,24.65,1594700.0],["2020-05-12",24.96,25.48,24.1,24.7,2138800.0],["2020-05-13",24.1,25.08,23.15,23.63,1339300.0],["2020-05-14",23.07,24.01,22.67,23.77,669700.0],["2020-05-15",23.64,25.6,23.46,25.46,874000.0],["2020-05-18",26.0,27.08,25.35,25.65,1021100.0],["2020-05-19",25.5,27.0,25.21,26.09,1166900.0],["2020-05-20",26.81,27.09,25.9,26.05,889600.0],["2020-05-21",26.74,26.74,25.22,25.24,912300.0],["2020-05-22",25.13,25.7,24.41,25.65,911100.0],["2020-05-26",26.46,27.15,25.75,26.15,976500.0],["2020-05-27",26.53,26.53,24.48,25.55,868300.0],["2020-05-28",25.8,26.07,24.85,24.95,720000.0],["2020-05-29",24.76,25.0,23.81,24.29,1020300.0],["2020-06-01",24.37,25.69,24.14,24.99,766200.0],["2020-06-02",25.13,27.1,24.73,26.61,1062900.0],["2020-06-03",26.92,27.24,25.77,25.87,1574200.0],["2020-06-04",25.77,26.43,24.32,24.53,731900.0],["2020-06-05",25.39,26.3,24.76,25.83,965300.0],["2020-06-08",27.12,28.24,26.11,28.12,1096400.0],["2020-06-09",27.64,28.1,26.61,26.77,960800.0],["2020-06-10",26.8,29.05,26.8,28.64,1065200.0],["2020-06-11",27.86,28.17,27.17,27.42,1642800.0],["2020-06-12",28.45,28.72,25.82,27.19,1254600.0],["2020-06-15",26.42,28.56,26.42,28.39,789500.0],["2020-06-16",28.7,28.95,27.51,28.19,911900.0],["2020-06-17",28.15,28.72,27.86,27.93,898200.0],["2020-06-18",27.25,29.24,26.96,28.42,1169600.0],["2020-06-19",28.43,29.2,28.05,28.92,1203400.0],["2020-06-22",29.02,29.57,28.09,29.42,790700.0],["2020-06-23",29.77,30.18,29.18,29.29,754500.0],["2020-06-24",28.87,29.59,27.09,28.46,904700.0],["2020-06-25",28.0,28.49,26.15,27.14,1420500.0],["2020-06-26",26.9,27.53,25.81,26.01,2756300.0],["2020-06-29",25.86,27.2,25.86,26.86,1174000.0],["2020-06-30",26.86,27.62,26.77,27.54,644300.0],["2020-07-01",27.58,29.55,27.58,29.19,1241600.0],["2020-07-02",29.6,29.89,28.99,29.57,575400.0],["2020-07-06",29.14,29.92,28.55,28.67,681500.0],["2020-07-07",28.65,28.93,27.47,27.65,646000.0],["2020-07-08",27.58,28.55,26.9,28.39,982600.0],["2020-07-09",28.5,28.8,27.51,27.97,467400.0],["2020-07-10",28.02,28.32,27.39,27.84,371200.0],["2020-07-13",28.17,28.49,26.29,26.35,1245600.0],["2020-07-14",26.38,26.55,25.21,26.54,1276000.0],["2020-07-15",27.18,27.61,26.81,27.4,869300.0],["2020-07-16",26.95,27.12,25.97,26.35,458100.0],["2020-07-17",26.25,27.07,26.01,26.48,682100.0],["2020-07-20",26.45,27.15,26.45,27.06,537900.0],["2020-07-21",27.38,27.62,26.21,26.32,503400.0],["2020-07-22",26.2,26.79,26.09,26.6,299900.0],["2020-07-23",26.51,26.86,25.91,26.09,534700.0],["2020-07-24",25.95,26.5,25.29,26.0,480000.0],["2020-07-27",26.02,26.94,26.0,26.89,480700.0],["2020-07-28",26.77,26.94,26.05,26.07,477900.0],["2020-07-29",26.23,26.65,25.84,26.16,448800.0],["2020-07-30",25.89,27.13,25.89,27.04,448800.0],["2020-07-31",26.91,27.17,25.85,26.12,676900.0],["2020-08-03",26.47,27.38,26.2,27.15,603700.0],["2020-08-04",27.11,27.24,26.52,26.74,370100.0],["2020-08-05",27.0,27.35,26.4,26.78,634300.0],["2020-08-06",29.77,29.92,27.63,29.51,1679800.0],["2020-08-07",29.23,32.05,29.2,30.74,1184300.0],["2020-08-10",30.95,31.12,29.97,30.22,960500.0],["2020-08-11",30.19,30.7,28.89,28.89,629600.0],["2020-08-12",28.98,29.82,28.49,29.58,809800.0],["2020-08-13",29.5,29.73,28.18,28.21,1424100.0],["2020-08-14",27.94,28.46,26.52,26.62,1352600.0],["2020-08-17",26.72,27.93,26.28,27.81,754900.0],["2020-08-18",27.73,28.05,27.09,27.59,487900.0],["2020-08-19",27.77,28.0,27.22,27.25,447800.0],["2020-08-20",26.89,28.25,26.89,27.94,584500.0],["2020-08-21",28.2,28.44,26.77,27.14,618200.0],["2020-08-24",27.13,27.51,26.44,27.37,443700.0],["2020-08-25",27.6,28.55,27.6,28.25,394400.0],["2020-08-26",28.18,28.48,27.45,27.47,301400.0],["2020-08-27",27.42,27.88,27.07,27.58,321900.0],["2020-08-28",27.84,28.87,27.39,28.78,453900.0],["2020-08-31",28.79,29.06,28.14,28.19,655600.0],["2020-09-01",28.22,28.48,27.77,28.17,785200.0],["2020-09-02",28.15,28.51,27.72,28.22,853300.0],["2020-09-03",28.18,28.38,26.76,26.96,614700.0],["2020-09-04",27.21,27.7,26.28,27.45,495300.0],["2020-09-08",26.88,28.87,26.6,28.27,968000.0],["2020-09-09",28.67,29.24,28.34,29.2,705100.0],["2020-09-10",29.47,30.55,28.75,28.76,728600.0],["2020-09-11",28.68,29.45,28.25,28.36,497600.0],["2020-09-14",28.71,31.12,28.71,30.35,1279500.0],["2020-09-15",30.71,33.29,29.94,32.67,1588400.0],["2020-09-16",32.84,35.32,32.24,34.5,1820200.0],["2020-09-17",34.07,34.33,33.06,33.18,853000.0],["2020-09-18",33.67,33.67,31.5,33.37,2245700.0],["2020-09-21",32.64,33.1,32.12,32.64,1239400.0],["2020-09-22",32.87,34.11,32.15,33.2,1286000.0],["2020-09-23",33.57,33.62,32.38,32.74,1232300.0],["2020-09-24",32.57,33.76,31.91,33.46,543900.0],["2020-09-25",33.41,33.85,32.93,33.61,746300.0],["2020-09-28",33.95,34.0,32.69,32.97,663900.0],["2020-09-29",32.81,33.2,32.11,32.76,926300.0],["2020-09-30",32.75,33.43,31.79,32.14,631000.0],["2020-10-01",32.28,33.4,32.18,33.25,929000.0],["2020-10-02",32.35,33.17,31.6,32.0,863000.0],["2020-10-05",32.42,33.44,32.39,33.15,450700.0],["2020-10-06",33.39,33.67,32.55,33.07,573200.0],["2020-10-07",33.25,34.88,32.98,34.54,1119800.0],["2020-10-08",34.72,35.69,34.32,35.53,869600.0],["2020-10-09",35.98,36.48,35.53,36.05,872900.0],["2020-10-12",36.39,36.89,35.63,36.64,588500.0],["2020-10-13",36.03,37.41,35.96,36.07,565000.0],["2020-10-14",36.06,36.28,35.21,35.4,448700.0],["2020-10-15",34.9,35.89,34.24,35.75,347800.0],["2020-10-16",35.74,37.0,35.74,36.3,653200.0],["2020-10-19",36.66,37.62,34.67,37.3,586100.0],["2020-10-20",37.63,38.8,37.17,38.51,807000.0],["2020-10-21",38.6,39.39,36.22,36.58,1240500.0],["2020-10-22",36.58,37.51,36.35,37.39,756700.0],["2020-10-23",37.7,37.94,36.69,36.99,498300.0],["2020-10-26",36.29,37.19,35.88,36.89,618700.0],["2020-10-27",37.07,37.6,36.07,36.22,1075100.0],["2020-10-28",35.75,36.1,34.39,35.2,740600.0],["2020-10-29",32.82,33.39,30.7,31.67,1894300.0],["2020-10-30",31.51,33.34,31.01,32.94,1082700.0],["2020-11-02",32.98,33.19,30.03,31.45,1358800.0],["2020-11-03",31.75,33.19,31.34,32.79,868600.0],["2020-11-04",33.13,35.24,32.96,33.52,1409700.0],["2020-11-05",34.05,34.89,33.18,34.27,644700.0],["2020-11-06",33.99,34.54,32.07,32.57,638200.0],["2020-11-09",33.42,35.92,33.15,33.57,961000.0],["2020-11-10",33.79,34.99,33.26,34.92,1071400.0],["2020-11-11",35.42,36.37,35.08,36.27,922000.0],["2020-11-12",36.29,37.21,36.06,36.81,681100.0],["2020-11-13",37.17,37.18,35.84,36.14,717100.0],["2020-11-16",36.5,36.72,35.92,36.69,734600.0],["2020-11-17",36.42,39.6,36.26,39.32,974500.0],["2020-11-18",39.15,40.71,38.65,39.38,867300.0],["2020-11-19",39.66,40.09,38.61,39.73,1299700.0],["2020-11-20",39.15,39.23,37.13,39.07,658800.0],["2020-11-23",39.27,39.99,38.3,39.18,519500.0],["2020-11-24",39.83,40.58,38.92,39.75,738200.0],["2020-11-25",39.59,39.81,38.48,38.58,575300.0],["2020-11-27",38.63,40.01,38.53,39.8,295900.0],["2020-11-30",39.99,40.21,38.19,39.01,616500.0],["2020-12-01",39.75,39.75,38.35,39.14,862900.0],["2020-12-02",39.12,40.57,38.58,39.75,1535200.0],["2020-12-03",39.89,40.67,39.31,39.51,370500.0],["2020-12-04",39.6,40.22,39.3,40.14,582600.0],["2020-12-07",40.14,40.31,39.01,39.25,650900.0],["2020-12-08",39.06,39.57,38.85,39.35,418900.0],["2020-12-09",39.73,40.22,38.74,40.09,829100.0],["2020-12-10",39.88,40.2,39.24,39.78,405600.0],["2020-12-11",39.84,40.62,39.07,39.89,498800.0],["2020-12-14",40.62,42.71,38.51,39.91,2304300.0],["2020-12-15",39.95,41.0,39.12,40.54,1285900.0],["2020-12-16",40.83,40.88,36.36,36.47,1684700.0],["2020-12-17",36.82,37.95,36.18,37.95,671400.0],["2020-12-18",38.29,38.44,36.55,37.12,2140100.0],["2020-12-21",36.46,37.13,35.73,36.93,1101400.0],["2020-12-22",37.23,37.52,35.83,35.98,768600.0],["2020-12-23",36.26,36.81,35.13,35.45,453500.0],["2020-12-24",36.4,36.4,34.62,35.41,357800.0],["2020-12-28",35.56,35.67,34.07,34.1,699100.0],["2020-12-29",34.24,34.56,32.96,33.5,676400.0],["2020-12-30",33.66,34.71,33.66,33.98,610000.0],["2020-12-31",33.99,34.25,33.21,33.29,582600.0],["2021-01-04",33.86,34.97,33.02,33.42,690400.0],["2021-01-05",33.42,34.31,32.74,33.45,719300.0],["2021-01-06",33.46,34.65,32.78,34.05,823600.0],["2021-01-07",33.99,34.77,33.6,34.03,523100.0],["2021-01-08",33.93,34.67,32.71,33.63,814000.0],["2021-01-11",33.68,34.0,32.71,33.2,592100.0],["2021-01-12",33.24,37.55,33.24,36.51,1560000.0],["2021-01-13",36.29,37.94,36.07,36.38,1760500.0],["2021-01-14",36.76,37.84,36.25,37.37,649500.0],["2021-01-15",37.07,37.75,35.55,36.24,675300.0],["2021-01-19",37.48,39.59,36.8,39.44,929800.0],["2021-01-20",39.67,40.39,38.9,40.25,930800.0],["2021-01-21",40.32,42.77,40.32,42.08,808300.0],["2021-01-22",41.43,42.2,40.33,42.0,985600.0],["2021-01-25",42.0,43.94,41.55,43.86,829700.0],["2021-01-26",43.54,44.37,41.57,42.25,1040300.0],["2021-01-27",41.33,41.41,37.5,38.32,1208400.0],["2021-01-28",38.56,39.18,37.4,37.47,977000.0],["2021-01-29",36.67,38.56,36.29,37.59,832300.0],["2021-02-01",38.05,38.49,36.5,37.44,715300.0],["2021-02-02",38.25,41.95,38.0,41.7,1280300.0],["2021-02-03",41.81,42.5,40.16,40.29,593500.0],["2021-02-04",40.12,42.57,39.95,41.99,809300.0],["2021-02-05",42.67,42.71,41.15,42.46,494800.0],["2021-02-08",42.9,44.31,42.43,44.3,567800.0],["2021-02-09",44.48,45.44,44.15,44.27,850700.0],["2021-02-10",44.6,44.6,41.68,41.95,449900.0],["2021-02-11",42.16,42.73,39.81,40.34,597400.0],["2021-02-12",40.07,42.21,39.74,41.78,628900.0],["2021-02-16",41.41,42.62,40.97,41.88,442900.0],["2021-02-17",41.41,43.3,41.03,42.64,522100.0],["2021-02-18",42.0,42.34,39.65,40.4,511400.0],["2021-02-19",40.62,42.06,40.17,40.9,616000.0],["2021-02-22",41.28,41.82,40.05,40.55,1045000.0],["2021-02-23",39.54,40.39,38.03,39.29,1132600.0],["2021-02-24",39.64,40.21,38.58,40.03,918700.0],["2021-02-25",38.0,39.86,36.84,37.16,1316500.0],["2021-02-26",37.8,38.45,35.69,35.77,1061700.0],["2021-03-01",36.69,38.18,36.69,37.73,783300.0],["2021-03-02",37.54,39.15,37.0,38.45,1128900.0],["2021-03-03",38.3,40.02,37.51,37.91,1428800.0],["2021-03-04",38.05,38.76,36.71,37.29,779100.0],["2021-03-05",37.26,38.63,36.2,38.13,1447200.0],["2021-03-08",38.2,39.51,37.96,38.92,1367400.0],["2021-03-09",38.8,41.77,38.8,39.89,961700.0],["2021-03-10",40.46,40.56,38.24,38.56,1050100.0],["2021-03-11",38.9,40.34,38.43,40.25,1422200.0],["2021-03-12",39.94,40.26,39.01,39.11,3318200.0],["2021-03-15",38.71,39.21,35.9,36.62,2746700.0],["2021-03-16",36.42,37.27,35.09,35.53,1021000.0],["2021-03-17",35.16,37.51,34.77,37.49,1136400.0],["2021-03-18",36.9,38.3,35.89,36.43,1003200.0],["2021-03-19",36.25,37.86,36.25,37.52,2158800.0],["2021-03-22",37.42,38.41,37.05,37.59,527700.0],["2021-03-23",36.97,37.36,35.18,35.19,871700.0],["2021-03-24",35.94,35.94,33.91,33.98,891500.0],["2021-03-25",33.43,34.56,32.88,34.47,556400.0],["2021-03-26",34.92,35.48,33.45,34.65,544300.0],["2021-03-29",34.22,34.74,32.26,32.54,885900.0],["2021-03-30",32.47,33.2,31.69,32.28,1096500.0],["2021-03-31",32.35,34.39,32.2,34.06,932600.0],["2021-04-01",34.5,36.02,33.87,35.44,684300.0],["2021-04-05",36.02,36.02,34.95,35.39,720200.0],["2021-04-06",35.29,35.56,34.07,34.13,593300.0],["2021-04-07",34.22,34.66,33.13,33.35,1051600.0],["2021-04-08",33.62,34.08,32.13,32.32,1087100.0],["2021-04-09",32.09,32.56,31.32,31.7,866000.0],["2021-04-12",31.52,31.72,30.55,30.82,948600.0],["2021-04-13",30.98,31.81,30.82,31.68,544700.0],["2021-04-14",32.18,33.4,32.01,33.02,904600.0],["2021-04-15",33.32,33.86,32.82,33.62,715100.0],["2021-04-16",33.89,33.89,32.39,33.07,584400.0],["2021-04-19",32.92,33.21,31.91,32.25,346900.0],["2021-04-20",31.95,32.43,31.39,32.3,473800.0],["2021-04-21",32.23,33.84,31.64,33.79,521800.0],["2021-04-22",33.95,35.75,32.92,35.02,1126900.0],["2021-04-23",35.1,35.35,34.34,35.0,688700.0],["2021-04-26",35.5,36.06,34.33,36.01,733300.0],["2021-04-27",36.3,36.97,35.66,35.99,623000.0],["2021-04-28",35.73,35.97,35.27,35.73,644800.0],["2021-04-29",35.88,35.88,34.18,34.9,459700.0],["2021-04-30",34.36,35.03,33.71,33.73,587700.0],["2021-05-03",34.14,34.72,32.91,32.94,628800.0],["2021-05-04",32.55,32.77,31.05,31.3,944800.0],["2021-05-05",31.85,31.85,30.33,30.52,916300.0],["2021-05-06",30.0,32.62,29.12,32.5,1313300.0],["2021-05-07",32.99,32.99,31.58,32.58,672500.0],["2021-05-10",28.22,28.5,24.89,25.99,7268800.0],["2021-05-11",25.07,27.52,25.0,26.96,9437600.0],["2021-05-12",26.84,27.97,26.4,26.46,3289800.0],["2021-05-13",26.54,26.57,24.91,25.48,2215700.0],["2021-05-14",25.52,26.6,25.29,26.23,1569300.0],["2021-05-17",26.11,26.38,25.54,26.04,1438600.0],["2021-05-18",26.11,26.89,25.74,26.05,1788400.0],["2021-05-19",25.4,25.93,25.11,25.74,898900.0],["2021-05-20",25.74,26.64,25.4,26.27,905800.0],["2021-05-21",26.59,26.59,25.64,25.85,785900.0],["2021-05-24",25.9,26.16,25.22,25.36,673800.0],["2021-05-25",25.48,25.6,24.29,24.29,1304600.0],["2021-05-26",24.36,24.86,23.95,24.46,1303300.0],["2021-05-27",24.65,24.89,24.02,24.17,1686000.0],["2021-05-28",24.27,24.84,24.27,24.6,945100.0],["2021-06-01",25.0,25.57,24.51,25.17,1052500.0],["2021-06-02",25.12,25.54,24.67,25.49,915200.0],["2021-06-03",25.24,25.73,24.56,25.17,727300.0],["2021-06-04",25.18,25.73,24.76,25.33,541000.0],["2021-06-07",25.37,27.31,25.37,26.97,1063400.0],["2021-06-08",27.16,27.4,26.48,26.93,962600.0],["2021-06-09",27.07,27.91,27.07,27.58,691100.0],["2021-06-10",27.62,29.19,27.36,29.07,1419000.0],["2021-06-11",29.27,30.15,28.83,30.06,1169900.0],["2021-06-14",30.28,30.74,29.53,29.97,1394600.0],["2021-06-15",29.89,29.89,28.88,29.31,706900.0],["2021-06-16",29.31,29.59,28.32,29.0,1101500.0],["2021-06-17",28.74,29.48,28.54,29.23,945700.0],["2021-06-18",28.78,29.16,28.28,29.1,1501800.0],["2021-06-21",29.17,29.18,28.17,28.77,1131300.0],["2021-06-22",28.55,28.6,27.5,27.62,1142500.0],["2021-06-23",27.43,27.95,27.07,27.84,1113500.0],["2021-06-24",28.03,28.49,27.46,27.64,576500.0],["2021-06-25",27.66,28.99,27.56,28.94,1128100.0],["2021-06-28",29.19,29.93,29.08,29.7,924100.0],["2021-06-29",29.85,29.88,29.3,29.37,556200.0],["2021-06-30",29.25,29.32,28.43,28.46,514300.0],["2021-07-01",28.61,29.5,28.5,29.47,574500.0],["2021-07-02",29.33,29.5,28.45,28.5,385200.0],["2021-07-06",28.46,28.57,27.85,28.06,444500.0],["2021-07-07",27.94,28.45,26.96,27.86,736400.0],["2021-07-08",26.96,28.27,26.6,27.89,434000.0],["2021-07-09",27.93,28.44,27.3,28.4,314500.0],["2021-07-12",28.46,28.69,27.82,28.25,454800.0],["2021-07-13",28.16,28.93,27.81,28.51,438900.0],["2021-07-14",28.57,28.67,27.16,27.39,828500.0],["2021-07-15",27.3,27.67,26.98,27.49,465600.0],["2021-07-16",27.81,27.9,26.53,26.66,985100.0],["2021-07-19",26.12,26.46,25.52,25.7,602600.0],["2021-07-20",25.6,26.78,25.54,26.48,1062100.0],["2021-07-21",26.46,26.46,25.84,26.02,803100.0],["2021-07-22",25.78,26.05,24.93,25.02,1439500.0],["2021-07-23",25.25,25.25,24.1,24.24,1163600.0],["2021-07-26",24.19,24.47,23.69,23.9,460800.0],["2021-07-27",23.6,24.02,23.28,23.81,556000.0],["2021-07-28",23.97,25.24,23.64,25.09,1008800.0],["2021-07-29",25.24,25.39,24.46,24.54,636100.0],["2021-07-30",24.36,24.84,24.28,24.6,759800.0],["2021-08-02",24.84,25.17,24.04,24.13,618900.0],["2021-08-03",23.16,24.23,23.16,24.04,509800.0],["2021-08-04",24.01,25.14,23.56,24.77,1392600.0],["2021-08-05",24.91,25.31,24.46,25.31,957600.0],["2021-08-06",25.42,26.08,24.94,25.6,830000.0],["2021-08-09",25.56,25.9,24.57,24.6,878700.0],["2021-08-10",24.57,24.86,23.96,24.19,499300.0],["2021-08-11",24.3,24.75,24.14,24.36,436800.0],["2021-08-12",24.45,24.53,23.46,23.92,721800.0],["2021-08-13",24.03,24.26,23.49,23.56,403700.0],["2021-08-16",23.5,23.64,22.85,22.89,685100.0],["2021-08-17",22.56,23.35,22.36,23.32,483400.0],["2021-08-18",23.48,23.53,22.77,22.81,476100.0],["2021-08-19",22.72,23.11,22.41,22.46,527600.0],["2021-08-20",22.25,23.74,22.0,23.57,753000.0],["2021-08-23",24.12,25.38,23.94,25.31,780700.0],["2021-08-24",25.39,25.55,24.84,25.49,599300.0],["2021-08-25",25.53,26.26,25.36,26.19,434400.0],["2021-08-26",26.18,26.48,25.75,25.81,617900.0],["2021-08-27",25.72,27.06,25.56,26.88,770400.0],["2021-08-30",26.96,27.77,26.63,27.65,677400.0],["2021-08-31",27.85,28.21,27.58,28.04,944900.0],["2021-09-01",28.32,29.13,28.13,29.13,1003400.0],["2021-09-02",29.28,29.55,28.74,29.24,583600.0],["2021-09-03",29.13,29.31,27.82,28.51,601400.0],["2021-09-07",28.5,28.86,28.07,28.14,413700.0],["2021-09-08",28.22,28.22,27.46,27.81,357700.0],["2021-09-09",27.65,28.53,27.65,28.14,1490400.0],["2021-09-10",28.12,28.3,27.11,27.15,642200.0],["2021-09-13",27.2,27.88,26.91,27.66,859900.0],["2021-09-14",27.85,28.0,27.07,27.3,745400.0],["2021-09-15",27.28,27.92,26.86,27.64,447800.0],["2021-09-16",27.65,27.75,26.84,26.86,425600.0],["2021-09-17",27.16,27.16,26.28,26.78,2214700.0],["2021-09-20",26.36,26.36,25.71,26.01,1257800.0],["2021-09-21",26.19,27.08,25.85,26.63,579100.0],["2021-09-22",26.67,26.84,26.1,26.67,716500.0],["2021-09-23",26.61,27.64,26.49,27.58,735600.0],["2021-09-24",27.48,27.49,26.5,27.01,385900.0],["2021-09-27",27.22,28.22,26.71,27.93,1102200.0],["2021-09-28",27.69,27.69,26.14,26.23,508800.0],["2021-09-29",26.38,26.83,26.08,26.23,511600.0],["2021-09-30",26.6,27.74,26.34,27.54,1491300.0],["2021-10-01",27.54,27.85,26.49,27.38,742200.0],["2021-10-04",27.24,27.31,26.23,26.46,537100.0],["2021-10-05",26.57,26.96,26.3,26.54,737100.0],["2021-10-06",26.5,27.64,26.01,27.46,1445300.0],["2021-10-07",27.64,28.24,27.48,27.61,577300.0],["2021-10-08",28.55,28.94,28.27,28.46,1523900.0],["2021-10-11",28.38,29.26,28.14,29.14,884100.0],["2021-10-12",29.3,29.62,29.0,29.32,656600.0],["2021-10-13",29.15,29.51,28.77,28.83,610200.0],["2021-10-14",29.02,29.25,26.6,26.9,963500.0],["2021-10-15",27.38,27.38,26.44,26.49,640400.0],["2021-10-18",26.23,26.65,26.02,26.36,492000.0],["2021-10-19",26.71,27.09,26.56,26.64,417700.0],["2021-10-20",26.62,26.72,26.04,26.71,467500.0],["2021-10-21",26.79,27.87,26.73,27.52,634400.0],["2021-10-22",27.37,27.66,26.86,27.45,2801900.0],["2021-10-25",27.06,27.8,26.97,27.08,779000.0],["2021-10-26",27.33,27.57,26.76,26.86,755600.0],["2021-10-27",26.65,26.96,26.25,26.4,845900.0],["2021-10-28",26.98,30.39,26.8,29.59,2729600.0],["2021-10-29",29.48,30.47,29.48,30.15,1009100.0],["2021-11-01",30.15,31.18,29.88,31.05,1016500.0],["2021-11-02",30.88,32.05,30.06,32.03,632400.0],["2021-11-03",32.06,32.45,31.55,32.42,807000.0],["2021-11-04",33.48,34.44,32.73,33.45,930700.0],["2021-11-05",33.65,33.96,32.83,33.43,506000.0],["2021-11-08",33.5,33.64,32.75,32.83,835900.0],["2021-11-09",32.78,33.12,32.2,32.35,663600.0],["2021-11-10",31.29,32.69,31.15,31.5,649200.0],["2021-11-11",31.54,32.08,31.24,31.81,733300.0],["2021-11-12",32.94,32.94,31.47,31.86,342400.0],["2021-11-15",32.0,32.38,30.38,30.5,460400.0],["2021-11-16",30.25,31.05,30.01,30.72,555700.0],["2021-11-17",30.79,30.89,29.9,30.35,798900.0],["2021-11-18",30.57,31.11,30.37,30.61,627400.0],["2021-11-19",30.38,30.93,30.09,30.46,371700.0],["2021-11-22",30.96,30.96,29.25,29.3,863500.0],["2021-11-23",29.14,30.09,28.15,30.02,841700.0],["2021-11-24",29.84,30.72,29.4,30.61,399400.0],["2021-11-26",30.05,30.46,28.29,28.93,552700.0],["2021-11-29",29.56,30.49,27.07,27.12,985800.0],["2021-11-30",26.83,27.8,26.22,27.52,1011400.0],["2021-12-01",27.97,28.51,26.62,26.69,1006200.0],["2021-12-02",26.7,27.39,26.16,26.96,503500.0],["2021-12-03",27.08,27.24,25.67,25.89,755000.0],["2021-12-06",26.39,27.22,25.58,26.81,809200.0],["2021-12-07",29.02,29.02,27.2,28.09,900700.0],["2021-12-08",28.05,28.78,27.56,28.49,508300.0],["2021-12-09",28.21,28.53,26.86,26.92,638500.0],["2021-12-10",27.05,27.65,26.26,26.39,744800.0],["2021-12-13",26.03,27.16,25.82,26.95,613900.0],["2021-12-14",26.53,27.31,26.36,26.82,742500.0],["2021-12-15",26.86,28.15,26.25,28.03,842600.0],["2021-12-16",28.18,28.18,26.13,26.46,624900.0],["2021-12-17",25.48,28.21,25.48,27.49,1472700.0],["2021-12-20",27.08,28.18,26.69,27.88,1015600.0],["2021-12-21",28.2,28.6,27.65,28.35,668600.0],["2021-12-22",28.18,28.71,27.85,28.42,628400.0],["2021-12-23",28.4,28.64,27.9,28.28,613200.0],["2021-12-27",28.15,28.15,27.43,27.77,343900.0],["2021-12-28",27.64,28.41,27.22,27.26,331300.0],["2021-12-29",27.05,27.57,26.78,27.22,381000.0],["2021-12-30",27.12,28.1,27.09,27.32,465800.0],["2021-12-31",27.25,27.89,27.11,27.24,306700.0],["2022-01-03",27.54,28.23,26.77,28.13,554500.0],["2022-01-04",28.1,28.74,27.01,27.95,546900.0],["2022-01-05",27.61,28.18,26.05,26.06,892500.0],["2022-01-06",26.0,27.03,25.28,26.43,624000.0],["2022-01-07",26.36,26.88,25.54,25.75,404700.0],["2022-01-10",25.25,25.59,24.46,25.48,728300.0],["2022-01-11",25.04,25.44,24.05,24.59,1030800.0],["2022-01-12",24.58,24.72,23.42,23.47,639700.0],["2022-01-13",23.42,24.26,23.1,23.67,1093900.0],["2022-01-14",23.28,23.76,22.54,23.73,1386800.0],["2022-01-18",23.42,23.58,22.59,22.64,1010800.0],["2022-01-19",22.54,23.21,22.13,22.22,669700.0],["2022-01-20",22.6,23.53,21.86,21.94,684600.0],["2022-01-21",21.73,22.86,21.59,22.0,1751400.0],["2022-01-24",21.67,22.45,21.09,22.3,1293900.0],["2022-01-25",21.89,22.22,21.43,21.69,893300.0],["2022-01-26",22.01,22.79,21.26,21.45,1207700.0],["2022-01-27",21.86,22.37,20.33,20.42,1063300.0],["2022-01-28",20.31,21.43,20.02,21.4,972300.0],["2022-01-31",21.52,22.7,21.11,22.68,1039700.0],["2022-02-01",22.7,23.79,22.4,23.71,1649500.0],["2022-02-02",23.76,24.13,22.24,22.3,881200.0],["2022-02-03",21.88,22.44,21.6,21.67,630600.0],["2022-02-04",21.7,22.41,21.4,22.03,1257900.0],["2022-02-07",21.69,22.89,21.67,22.51,1177700.0],["2022-02-08",22.56,22.87,22.04,22.82,558000.0],["2022-02-09",23.11,23.86,22.92,23.72,1430700.0],["2022-02-10",23.14,24.37,23.0,23.45,1049500.0],["2022-02-11",23.51,23.86,23.0,23.34,695700.0],["2022-02-14",23.51,23.78,22.91,23.0,930700.0],["2022-02-15",23.28,24.4,23.28,24.29,723600.0],["2022-02-16",24.2,24.42,23.69,24.0,944900.0],["2022-02-17",24.69,25.26,23.37,23.52,2143900.0],["2022-02-18",23.18,24.17,22.51,22.76,1100400.0],["2022-02-22",22.39,23.0,22.13,22.43,689300.0],["2022-02-23",22.64,22.9,21.92,21.98,747700.0],["2022-02-24",21.29,23.31,21.2,23.25,1007200.0],["2022-02-25",23.36,23.54,22.38,23.39,779600.0],["2022-02-28",22.98,24.04,21.92,23.9,970900.0],["2022-03-01",23.79,24.45,23.51,23.99,970000.0],["2022-03-02",23.99,24.25,23.37,23.77,640200.0],["2022-03-03",23.69,24.0,22.78,23.1,925400.0],["2022-03-04",22.85,23.52,22.7,22.94,641900.0],["2022-03-07",23.02,23.84,22.61,23.16,875800.0],["2022-03-08",23.17,24.18,22.72,23.09,1311100.0],["2022-03-09",23.46,24.23,23.32,24.15,1107800.0],["2022-03-10",23.69,24.09,22.98,23.59,751400.0],["2022-03-11",23.75,23.75,22.09,22.14,627800.0],["2022-03-14",22.38,22.39,20.84,21.2,930400.0],["2022-03-15",21.37,21.95,21.23,21.79,467700.0],["2022-03-16",22.05,22.6,21.52,22.6,832800.0],["2022-03-17",22.41,23.23,21.75,23.12,634300.0],["2022-03-18",23.25,24.25,23.21,24.21,1303200.0],["2022-03-21",23.99,24.29,22.82,23.15,579500.0],["2022-03-22",23.3,23.65,22.95,23.51,639200.0],["2022-03-23",23.15,23.64,22.61,22.73,840200.0],["2022-03-24",22.94,23.09,22.58,22.82,630000.0],["2022-03-25",22.82,22.88,21.9,22.03,545900.0],["2022-03-28",21.95,22.23,21.19,21.79,580600.0],["2022-03-29",22.13,23.48,22.13,23.19,1339700.0],["2022-03-30",23.09,23.56,22.58,22.92,1216300.0],["2022-03-31",23.0,23.72,22.89,23.5,915400.0],["2022-04-01",23.67,24.57,23.48,24.47,1359400.0],["2022-04-04",24.59,25.39,24.56,24.87,912500.0],["2022-04-05",24.86,25.25,24.29,24.44,1415000.0],["2022-04-06",23.61,24.82,23.61,24.4,545000.0],["2022-04-07",24.28,24.88,23.76,24.64,1331100.0],["2022-04-08",24.34,25.21,24.27,24.73,681600.0],["2022-04-11",24.39,24.59,23.82,23.95,692100.0],["2022-04-12",24.4,24.99,24.06,24.65,1030700.0],["2022-04-13",24.72,25.89,24.41,25.71,823100.0],["2022-04-14",25.72,26.0,25.3,25.65,793500.0],["2022-04-18",25.7,25.7,24.76,24.85,675900.0],["2022-04-19",24.91,25.48,22.92,25.06,691200.0],["2022-04-20",25.33,25.42,24.76,25.03,557900.0],["2022-04-21",25.26,25.48,23.61,23.63,1686700.0],["2022-04-22",23.52,23.88,22.71,22.81,842300.0],["2022-04-25",22.64,23.6,22.58,23.56,1065800.0],["2022-04-26",23.51,23.81,22.2,22.22,1413400.0],["2022-04-27",22.56,23.1,22.27,22.46,731400.0],["2022-04-28",22.73,22.81,21.73,22.34,837500.0],["2022-04-29",22.19,22.71,21.85,21.97,738200.0],["2022-05-02",21.98,22.48,21.55,22.45,888900.0],["2022-05-03",22.41,22.96,21.59,22.58,760400.0],["2022-05-04",22.7,22.91,21.42,22.84,1051000.0],["2022-05-05",23.06,24.19,22.63,23.0,2869100.0],["2022-05-06",22.37,22.61,20.51,20.59,1824400.0],["2022-05-09",20.23,20.48,17.08,17.67,2775200.0],["2022-05-10",18.55,19.39,17.59,18.36,1722300.0],["2022-05-11",18.06,18.61,17.0,17.07,1623900.0],["2022-05-12",16.76,17.83,16.41,17.19,2615000.0],["2022-05-13",17.49,18.38,17.43,18.19,1200800.0],["2022-05-16",18.41,20.01,18.3,19.7,2271500.0],["2022-05-17",20.29,21.77,19.94,21.5,2071200.0],["2022-05-18",20.91,21.42,19.76,19.9,1392500.0],["2022-05-19",19.52,20.14,19.41,19.57,1055100.0],["2022-05-20",19.98,20.27,19.33,20.25,1214100.0],["2022-05-23",20.64,20.68,19.86,20.01,716600.0],["2022-05-24",19.71,19.71,19.01,19.18,1340100.0],["2022-05-25",19.0,19.57,18.59,19.27,967100.0],["2022-05-26",19.38,19.6,18.54,18.6,755700.0],["2022-05-27",18.64,19.52,18.36,19.52,803100.0],["2022-05-31",19.36,19.69,18.47,18.82,1157000.0],["2022-06-01",18.82,19.13,17.76,17.93,954600.0],["2022-06-02",17.81,18.46,17.53,18.44,746700.0],["2022-06-03",18.27,19.53,18.27,19.53,809800.0],["2022-06-06",19.79,20.09,18.93,19.03,799600.0],["2022-06-07",18.86,20.11,18.86,20.09,769600.0],["2022-06-08",19.92,20.42,19.59,19.85,408600.0],["2022-06-09",19.61,19.61,18.84,18.96,478300.0],["2022-06-10",18.52,18.85,18.12,18.27,1004400.0],["2022-06-13",17.76,17.77,17.03,17.38,1292000.0],["2022-06-14",17.47,17.81,17.01,17.39,604700.0],["2022-06-15",17.6,18.1,17.23,17.8,873800.0],["2022-06-16",17.17,17.54,16.86,17.32,1071600.0],["2022-06-17",17.57,18.97,17.56,18.58,1971200.0],["2022-06-21",18.92,19.9,18.82,19.38,827400.0],["2022-06-22",18.99,20.31,18.99,19.47,1351100.0],["2022-06-23",19.39,19.97,19.08,19.85,1437800.0],["2022-06-24",20.13,21.5,19.89,21.42,2169500.0],["2022-06-27",21.5,21.54,20.41,21.05,1022800.0],["2022-06-28",21.09,21.2,19.66,19.91,703200.0],["2022-06-29",19.95,20.15,19.5,20.07,561300.0],["2022-06-30",19.58,20.1,19.24,19.72,591400.0],["2022-07-01",19.72,20.98,19.58,20.89,632400.0],["2022-07-05",20.47,21.29,20.15,21.28,1134400.0],["2022-07-06",21.41,22.26,21.11,22.06,2240700.0],["2022-07-07",22.15,23.67,22.0,23.22,1124000.0],["2022-07-08",22.99,24.84,22.8,24.8,1039200.0],["2022-07-11",24.51,24.76,23.26,23.3,1227600.0],["2022-07-12",23.32,23.92,21.8,22.93,1057100.0],["2022-07-13",22.25,23.83,22.25,23.25,1039300.0],["2022-07-14",23.0,23.43,22.61,23.2,1661900.0],["2022-07-15",23.44,23.6,22.0,23.13,985000.0],["2022-07-18",23.57,23.91,22.38,22.62,713700.0],["2022-07-19",22.83,23.69,22.58,23.65,746100.0],["2022-07-20",23.71,24.66,23.26,23.84,699500.0],["2022-07-21",23.44,24.24,23.14,23.14,751900.0],["2022-07-22",23.26,23.45,22.13,22.32,803000.0],["2022-07-25",22.39,22.57,22.09,22.42,536800.0],["2022-07-26",22.37,22.74,22.06,22.37,1291700.0],["2022-07-27",22.61,22.7,22.18,22.62,1103800.0],["2022-07-28",22.7,23.06,22.09,22.53,723000.0],["2022-07-29",22.54,22.56,21.77,22.12,639000.0],["2022-08-01",21.9,21.93,20.85,20.88,1347600.0],["2022-08-02",20.78,21.29,20.35,20.97,837600.0],["2022-08-03",21.29,22.25,21.29,21.76,1520900.0],["2022-08-04",22.58,25.67,22.5,25.06,2570300.0],["2022-08-05",24.67,28.18,24.61,27.75,2235900.0],["2022-08-08",28.0,28.74,27.23,27.95,3558800.0],["2022-08-09",27.48,28.1,27.33,27.54,1181000.0],["2022-08-10",28.25,28.94,27.5,28.21,1456700.0],["2022-08-11",27.75,28.1,26.44,26.75,1207200.0],["2022-08-12",27.11,27.71,26.87,27.26,1953200.0],["2022-08-15",26.88,27.49,26.88,27.4,1015200.0],["2022-08-16",27.2,27.21,26.01,26.49,1159800.0],["2022-08-17",26.47,26.48,25.63,25.77,1453500.0],["2022-08-18",25.76,25.88,25.17,25.7,784100.0],["2022-08-19",25.43,25.77,25.05,25.13,590500.0],["2022-08-22",24.95,26.06,24.92,25.47,856700.0],["2022-08-23",25.49,26.68,24.92,26.54,2105900.0],["2022-08-24",26.5,27.75,26.41,27.15,1771100.0],["2022-08-25",27.43,27.68,26.0,26.11,1404600.0],["2022-08-26",25.95,26.06,24.31,24.5,1298800.0],["2022-08-29",24.06,24.83,24.05,24.17,722700.0],["2022-08-30",24.38,24.47,23.53,23.89,1389500.0],["2022-08-31",24.19,24.73,24.03,24.62,1072600.0],["2022-09-01",24.48,25.22,24.05,25.19,1159300.0],["2022-09-02",25.36,25.64,24.39,24.55,942900.0],["2022-09-06",24.55,24.55,23.84,23.97,741200.0],["2022-09-07",23.99,24.84,23.79,24.81,909400.0],["2022-09-08",24.7,25.26,24.38,24.72,911900.0],["2022-09-09",25.0,25.03,24.12,24.83,783700.0],["2022-09-12",24.98,25.48,24.52,25.28,1213500.0],["2022-09-13",24.87,24.87,23.5,23.74,1476700.0],["2022-09-14",23.79,24.21,23.36,24.13,948900.0],["2022-09-15",23.91,24.24,23.56,24.18,780800.0],["2022-09-16",23.67,23.83,23.04,23.61,1445200.0],["2022-09-19",23.42,24.43,23.4,24.13,903100.0],["2022-09-20",24.07,24.23,23.55,23.78,891200.0],["2022-09-21",23.91,23.94,22.5,22.53,1031700.0],["2022-09-22",22.4,22.4,21.89,22.17,702100.0],["2022-09-23",22.05,22.14,20.92,21.54,1018900.0],["2022-09-26",21.48,21.86,20.89,20.97,780700.0],["2022-09-27",21.31,21.57,20.91,21.37,881700.0],["2022-09-28",21.79,22.96,21.57,22.78,1083700.0],["2022-09-29",22.49,22.55,21.38,21.87,919300.0],["2022-09-30",21.88,22.47,21.48,21.54,741400.0],["2022-10-03",22.01,22.61,21.47,22.16,1189700.0],["2022-10-04",22.64,23.16,22.44,23.15,1112200.0],["2022-10-05",22.75,23.26,22.55,23.02,575300.0],["2022-10-06",22.95,23.22,22.71,22.97,486700.0],["2022-10-07",22.65,22.76,22.04,22.09,870100.0],["2022-10-10",20.98,22.08,20.98,21.56,622700.0],["2022-10-11",21.58,21.84,20.58,21.32,953000.0],["2022-10-12",21.25,21.28,20.53,21.02,556500.0],["2022-10-13",20.33,21.62,20.23,21.26,748100.0],["2022-10-14",21.44,21.81,20.61,20.7,744400.0],["2022-10-17",21.05,21.96,20.97,21.71,1239300.0],["2022-10-18",22.14,22.47,21.59,22.01,915800.0],["2022-10-19",21.08,21.08,18.41,18.78,5669300.0],["2022-10-20",18.82,19.54,18.48,18.84,4534700.0],["2022-10-21",18.74,19.02,18.27,18.46,3429600.0],["2022-10-24",18.5,18.78,16.74,17.01,3015100.0],["2022-10-25",17.11,17.44,16.79,17.07,2205600.0],["2022-10-26",17.17,18.35,17.09,17.71,1851200.0],["2022-10-27",17.39,18.4,16.76,16.98,2622600.0],["2022-10-28",17.45,17.57,16.88,17.51,1940900.0],["2022-10-31",17.69,18.2,17.19,17.32,1606200.0],["2022-11-01",17.52,17.84,17.41,17.5,1476300.0],["2022-11-02",17.5,18.07,17.16,17.59,2362600.0],["2022-11-03",18.21,18.64,17.88,17.92,1327600.0],["2022-11-04",18.1,18.21,17.48,18.2,1719700.0],["2022-11-07",18.27,18.77,17.69,18.17,1628800.0],["2022-11-08",18.25,18.74,18.19,18.62,1390700.0],["2022-11-09",18.5,19.23,18.24,18.64,1427300.0],["2022-11-10",19.6,19.95,19.22,19.37,1786600.0],["2022-11-11",19.32,19.38,18.87,19.07,1176200.0],["2022-11-14",19.1,19.56,18.91,18.97,1311000.0],["2022-11-15",19.52,19.57,18.56,18.89,1518100.0],["2022-11-16",18.85,19.03,17.86,18.03,1173800.0],["2022-11-17",17.85,18.54,17.72,18.53,1172900.0],["2022-11-18",19.15,19.67,18.9,19.5,1707000.0],["2022-11-21",19.31,19.61,18.73,18.93,1249300.0],["2022-11-22",18.97,19.0,18.45,18.72,1064900.0],["2022-11-23",18.67,18.99,17.94,18.37,1091500.0],["2022-11-25",18.22,18.68,18.11,18.41,378200.0],["2022-11-28",18.27,18.79,18.25,18.49,1317000.0],["2022-11-29",18.57,18.75,18.07,18.11,798300.0],["2022-11-30",18.35,18.56,17.73,18.49,1829400.0],["2022-12-01",18.68,19.79,18.56,19.12,2164500.0],["2022-12-02",19.0,20.43,18.9,20.37,1332000.0],["2022-12-05",20.41,21.05,19.51,19.89,1059800.0],["2022-12-06",19.75,19.75,18.94,18.98,1159900.0],["2022-12-07",19.41,19.41,18.64,18.93,982000.0],["2022-12-08",19.04,19.31,18.54,18.63,949900.0],["2022-12-09",18.83,18.83,18.38,18.46,807300.0],["2022-12-12",18.53,19.46,18.37,19.37,1362300.0],["2022-12-13",19.92,20.14,19.52,20.0,1439000.0],["2022-12-14",19.79,20.27,19.4,19.99,1152100.0],["2022-12-15",19.72,19.94,19.35,19.46,1057600.0],["2022-12-16",19.21,19.49,18.85,19.1,4251700.0],["2022-12-19",18.97,19.39,18.1,18.31,1051300.0],["2022-12-20",18.11,18.94,18.11,18.85,909900.0],["2022-12-21",18.95,19.98,18.95,19.89,1209900.0],["2022-12-22",19.72,20.0,19.47,19.98,1402500.0],["2022-12-23",19.96,20.08,19.2,19.35,763000.0],["2022-12-27",19.31,19.4,18.7,19.01,763700.0],["2022-12-28",19.02,19.4,18.7,18.9,776100.0],["2022-12-29",19.05,20.18,18.95,19.98,1188500.0],["2022-12-30",19.85,20.01,19.23,19.98,1101300.0],["2023-01-03",20.12,20.14,19.03,19.18,1828000.0],["2023-01-04",19.25,19.89,19.05,19.85,940800.0],["2023-01-05",19.82,20.02,19.6,19.74,823000.0],["2023-01-06",19.5,19.65,17.0,18.5,5220000.0],["2023-01-09",18.29,19.11,17.73,17.79,1782800.0],["2023-01-10",17.62,18.92,17.62,18.92,1666100.0],["2023-01-11",18.89,19.15,18.28,18.6,1249300.0],["2023-01-12",18.56,19.35,18.42,19.31,1104900.0],["2023-01-13",19.25,19.76,19.17,19.45,1508200.0],["2023-01-17",19.33,19.55,18.94,19.12,1519600.0],["2023-01-18",19.12,19.61,18.66,18.74,964900.0],["2023-01-19",18.66,19.95,18.55,19.75,1391600.0],["2023-01-20",20.08,21.0,19.81,20.88,1776700.0],["2023-01-23",20.91,21.49,20.54,21.31,1286200.0],["2023-01-24",21.25,21.89,20.85,21.59,1085800.0],["2023-01-25",21.52,21.75,21.08,21.59,969900.0],["2023-01-26",21.74,21.95,20.99,21.46,670700.0],["2023-01-27",21.4,21.92,21.4,21.69,2287500.0],["2023-01-30",21.48,21.61,20.9,20.96,962200.0],["2023-01-31",21.08,21.76,20.82,21.53,788300.0],["2023-02-01",21.49,21.96,21.09,21.62,764500.0],["2023-02-02",21.9,22.23,21.65,21.73,1049200.0],["2023-02-03",21.62,21.92,21.34,21.59,963600.0],["2023-02-06",21.5,22.06,21.43,21.68,1107900.0],["2023-02-07",21.45,21.88,20.5,20.9,965100.0],["2023-02-08",20.75,20.82,19.79,19.8,1027300.0],["2023-02-09",19.83,20.01,19.69,19.84,997500.0],["2023-02-10",19.8,19.96,19.4,19.62,851500.0],["2023-02-13",19.67,19.97,19.46,19.83,1623900.0],["2023-02-14",19.71,20.51,19.6,20.0,1357500.0],["2023-02-15",19.93,20.43,19.9,20.41,1124200.0],["2023-02-16",20.31,20.33,19.72,19.74,1253700.0],["2023-02-17",19.88,20.63,19.53,20.61,1148100.0],["2023-02-21",20.32,20.43,19.96,20.27,1760400.0],["2023-02-22",20.43,20.92,20.28,20.89,1502900.0],["2023-02-23",20.68,21.16,19.65,20.37,2191000.0],["2023-02-24",20.09,20.9,19.52,20.07,1173100.0],["2023-02-27",20.26,20.5,19.86,20.09,1386700.0],["2023-02-28",20.15,20.73,20.02,20.38,1500800.0],["2023-03-01",20.35,20.47,19.88,20.24,1290400.0],["2023-03-02",20.06,20.23,19.7,20.03,1058300.0],["2023-03-03",20.06,20.95,19.87,20.6,1079800.0],["2023-03-06",20.62,20.78,20.2,20.55,996600.0],["2023-03-07",20.42,20.53,19.79,19.79,860900.0],["2023-03-08",19.72,20.0,19.55,19.61,838600.0],["2023-03-09",19.61,19.91,18.84,19.0,1575600.0],["2023-03-10",18.98,19.27,17.68,17.98,2109100.0],["2023-03-13",17.73,18.79,17.72,18.32,1212000.0],["2023-03-14",18.74,18.9,18.17,18.32,1416600.0],["2023-03-15",17.97,18.28,17.52,17.87,887900.0],["2023-03-16",17.7,17.74,17.33,17.46,1283500.0],["2023-03-17",17.27,17.51,16.8,17.42,2104900.0],["2023-03-20",17.43,17.63,16.96,17.02,1284100.0],["2023-03-21",17.11,17.41,16.83,16.88,982200.0],["2023-03-22",16.83,16.87,16.25,16.26,1197900.0],["2023-03-23",16.42,16.86,16.26,16.41,1120300.0],["2023-03-24",16.24,16.56,16.04,16.46,1110600.0],["2023-03-27",16.57,17.3,16.52,17.24,1342800.0],["2023-03-28",17.17,17.26,16.68,16.8,1049100.0],["2023-03-29",16.9,17.26,16.85,17.14,1635400.0],["2023-03-30",17.2,17.4,16.72,16.76,1297200.0],["2023-03-31",16.85,17.36,16.74,17.05,1362000.0],["2023-04-03",17.05,17.6,16.99,17.37,1166600.0],["2023-04-04",17.48,17.52,16.64,16.73,1251600.0],["2023-04-05",16.65,16.93,16.41,16.44,703400.0],["2023-04-06",16.49,16.92,16.26,16.83,828600.0],["2023-04-10",16.68,16.89,16.63,16.79,911300.0],["2023-04-11",16.83,16.94,16.49,16.87,737100.0],["2023-04-12",17.09,17.2,16.57,16.62,878700.0],["2023-04-13",16.76,17.27,16.6,17.24,1128000.0],["2023-04-14",17.27,17.27,16.46,16.75,784800.0],["2023-04-17",16.93,17.95,16.81,17.89,1558400.0],["2023-04-18",18.0,18.0,17.36,17.63,724300.0],["2023-04-19",17.52,18.17,17.43,17.9,768200.0],["2023-04-20",17.72,17.89,17.58,17.7,843800.0],["2023-04-21",17.79,18.24,17.67,18.22,967400.0],["2023-04-24",18.31,18.94,17.41,18.91,1231400.0],["2023-04-25",18.78,19.25,18.62,18.84,2466600.0],["2023-04-26",18.72,19.61,18.72,19.36,1484100.0],["2023-04-27",19.43,19.64,18.97,19.25,1048700.0],["2023-04-28",19.18,19.66,19.04,19.5,914600.0],["2023-05-01",19.33,20.23,19.33,20.17,1147400.0],["2023-05-02",20.1,20.14,19.11,19.25,1140500.0],["2023-05-03",19.37,20.19,19.24,19.8,1409700.0],["2023-05-04",19.58,20.26,19.4,19.56,1232700.0],["2023-05-05",19.7,20.0,19.13,19.4,1373500.0],["2023-05-08",19.56,19.59,18.76,18.9,889900.0],["2023-05-09",18.76,19.2,18.58,18.93,945600.0],["2023-05-10",19.19,19.48,18.83,19.17,789700.0],["2023-05-11",19.02,19.08,18.68,18.95,678100.0],["2023-05-12",18.95,19.21,18.52,18.73,596200.0],["2023-05-15",18.84,19.42,18.84,19.27,778300.0],["2023-05-16",18.85,18.92,18.21,18.38,919100.0],["2023-05-17",18.48,18.62,18.09,18.56,961400.0],["2023-05-18",18.73,19.24,18.34,18.82,1420500.0],["2023-05-19",19.05,19.5,18.71,19.46,822500.0],["2023-05-22",19.54,20.36,19.53,20.31,2291400.0],["2023-05-23",20.38,20.51,19.12,19.16,783900.0],["2023-05-24",18.99,19.36,18.67,19.29,931000.0],["2023-05-25",19.18,19.25,18.69,18.7,939100.0],["2023-05-26",18.7,19.01,18.59,18.79,572800.0],["2023-05-30",18.65,18.95,18.31,18.69,915300.0],["2023-05-31",18.77,19.2,18.63,19.03,766300.0],["2023-06-01",19.19,19.69,18.8,19.24,2042000.0],["2023-06-02",19.49,19.74,19.23,19.54,680600.0],["2023-06-05",19.37,19.79,19.26,19.47,1057000.0],["2023-06-06",19.43,19.8,19.23,19.46,641300.0],["2023-06-07",19.46,19.93,19.21,19.78,844200.0],["2023-06-08",19.72,20.1,19.47,20.03,870300.0],["2023-06-09",20.11,20.11,19.64,19.8,526800.0],["2023-06-12",19.94,20.09,19.29,19.5,800300.0],["2023-06-13",19.46,19.68,19.22,19.42,825500.0],["2023-06-14",19.43,19.56,18.77,19.29,1157600.0],["2023-06-15",19.28,20.02,19.01,20.01,852300.0],["2023-06-16",20.51,20.51,19.64,20.0,1670900.0],["2023-06-20",19.91,20.4,19.71,20.21,1097100.0],["2023-06-21",20.18,20.71,19.76,20.69,1145000.0],["2023-06-22",20.71,20.83,20.25,20.34,797800.0],["2023-06-23",20.19,20.25,19.79,19.96,1195200.0],["2023-06-26",19.85,20.08,19.68,19.91,831000.0],["2023-06-27",19.99,20.2,19.68,19.97,673100.0],["2023-06-28",19.99,20.18,19.77,20.15,689700.0],["2023-06-29",20.15,20.45,19.92,20.32,912600.0],["2023-06-30",20.51,21.21,20.32,21.1,861100.0],["2023-07-03",20.97,21.14,20.6,20.75,504700.0],["2023-07-05",20.89,21.28,20.53,20.65,1301200.0],["2023-07-06",20.41,20.44,19.96,20.23,814100.0],["2023-07-07",20.24,20.4,19.84,19.86,665800.0],["2023-07-10",19.8,20.52,19.74,20.4,849000.0],["2023-07-11",20.29,20.32,19.97,20.02,732000.0],["2023-07-12",20.3,20.58,20.01,20.31,1082100.0],["2023-07-13",20.59,21.08,20.29,20.97,1370800.0],["2023-07-14",21.06,21.1,20.5,20.6,846400.0],["2023-07-17",20.7,21.19,20.58,20.7,661900.0],["2023-07-18",20.73,21.2,20.68,20.92,718000.0],["2023-07-19",21.11,21.22,20.81,21.11,634000.0],["2023-07-20",21.11,21.37,20.97,21.29,666300.0],["2023-07-21",21.4,21.91,21.07,21.08,1099700.0],["2023-07-24",21.09,21.23,20.34,20.46,913500.0],["2023-07-25",20.38,20.47,20.16,20.22,637700.0],["2023-07-26",21.04,21.21,20.28,20.36,1042300.0],["2023-07-27",20.5,20.72,20.34,20.4,2152800.0],["2023-07-28",20.5,21.4,20.48,21.35,1696800.0],["2023-07-31",21.39,22.22,21.3,22.09,1245100.0],["2023-08-01",22.03,22.2,21.62,22.13,1269500.0],["2023-08-02",22.04,22.04,21.46,21.77,1056900.0],["2023-08-03",20.99,22.66,20.94,22.15,2218500.0],["2023-08-04",22.15,22.64,21.98,21.99,1582400.0],["2023-08-07",22.01,22.17,21.65,21.87,1797100.0],["2023-08-08",21.96,22.34,21.69,22.05,1638100.0],["2023-08-09",22.03,22.27,21.38,21.52,2258100.0],["2023-08-10",21.52,22.99,21.52,22.72,1402000.0],["2023-08-11",22.71,22.98,22.3,22.43,1067300.0],["2023-08-14",22.24,22.53,21.73,22.3,902300.0],["2023-08-15",22.3,22.64,22.11,22.51,795100.0],["2023-08-16",22.42,22.98,22.23,22.53,923300.0],["2023-08-17",22.61,22.74,21.69,21.97,808700.0],["2023-08-18",21.78,22.25,21.68,21.73,1002100.0],["2023-08-21",21.61,22.44,21.21,22.0,1334400.0],["2023-08-22",21.97,22.11,21.64,21.65,572100.0],["2023-08-23",21.55,22.19,21.51,22.09,1611600.0],["2023-08-24",22.12,22.43,21.86,21.93,858800.0],["2023-08-25",22.02,22.15,21.53,21.84,647300.0],["2023-08-28",21.87,22.04,21.49,21.62,728000.0],["2023-08-29",21.53,21.81,21.21,21.61,1324800.0],["2023-08-30",21.66,22.3,21.65,22.08,1524800.0],["2023-08-31",22.13,22.48,21.84,21.89,1102100.0],["2023-09-01",22.04,22.65,22.03,22.64,856200.0],["2023-09-05",24.05,27.15,24.0,26.37,9450700.0],["2023-09-06",26.77,27.05,25.98,26.43,2588700.0],["2023-09-07",27.08,27.15,26.36,26.59,1860000.0],["2023-09-08",26.73,26.73,25.95,26.26,1114600.0],["2023-09-11",26.26,26.57,26.02,26.5,1188300.0],["2023-09-12",26.44,27.59,26.32,26.93,1465400.0],["2023-09-13",26.99,26.99,26.12,26.3,1871000.0],["2023-09-14",26.42,26.68,26.18,26.67,1301600.0],["2023-09-15",26.64,26.79,26.15,26.61,2853200.0],["2023-09-18",26.62,26.8,26.04,26.55,1106900.0],["2023-09-19",26.53,26.61,25.97,26.31,1129800.0],["2023-09-20",26.39,26.44,25.43,25.52,878600.0],["2023-09-21",25.67,26.42,25.4,26.34,998700.0],["2023-09-22",26.49,26.52,25.75,26.17,841700.0],["2023-09-25",25.96,26.28,25.46,25.78,1297200.0],["2023-09-26",25.94,26.75,25.76,25.77,1999600.0],["2023-09-27",25.76,26.39,25.54,25.9,1203300.0],["2023-09-28",25.9,26.0,25.1,25.76,1576600.0],["2023-09-29",25.92,25.96,25.13,25.25,845600.0],["2023-10-02",25.25,25.52,24.99,25.37,1115700.0],["2023-10-03",25.34,25.53,24.23,24.32,1252400.0],["2023-10-04",24.24,24.36,23.94,24.15,909000.0],["2023-10-05",24.1,25.08,23.92,25.04,1335100.0],["2023-10-06",24.83,25.17,24.27,24.44,1120900.0],["2023-10-09",24.18,24.64,24.01,24.51,750500.0],["2023-10-10",24.41,25.0,24.3,24.81,1253800.0],["2023-10-11",24.83,25.13,24.42,25.09,954300.0],["2023-10-12",25.01,26.0,24.0,24.46,981200.0],["2023-10-13",24.53,24.78,24.07,24.76,859200.0],["2023-10-16",24.78,25.23,24.4,25.08,1565200.0],["2023-10-17",25.27,25.98,25.26,25.7,1412500.0],["2023-10-18",25.78,25.98,25.2,25.28,874900.0],["2023-10-19",25.39,26.0,25.15,25.23,1031600.0],["2023-10-20",25.45,25.63,24.84,25.08,1105500.0],["2023-10-23",24.88,25.41,24.53,24.9,1443600.0],["2023-10-24",25.36,25.97,24.85,25.05,1969900.0],["2023-10-25",24.9,25.91,24.9,25.45,1814700.0],["2023-10-26",25.49,25.94,25.16,25.55,1373100.0],["2023-10-27",26.0,26.0,23.62,23.88,2370400.0],["2023-10-30",24.04,24.67,23.75,23.8,1285800.0],["2023-10-31",23.72,25.1,23.65,25.06,1070000.0],["2023-11-01",25.2,25.59,24.88,24.99,1091700.0],["2023-11-02",24.95,25.25,24.34,25.01,1135600.0],["2023-11-03",25.35,25.6,24.39,24.85,1537500.0],["2023-11-06",24.9,25.09,23.83,23.84,983500.0],["2023-11-07",24.03,24.63,23.94,24.4,1581700.0],["2023-11-08",24.44,24.44,23.66,23.75,1130400.0],["2023-11-09",23.79,23.83,23.04,23.42,1020700.0],["2023-11-10",23.43,24.01,23.21,23.75,904100.0],["2023-11-13",23.48,23.91,23.25,23.9,825200.0],["2023-11-14",24.55,24.9,24.06,24.54,1585600.0],["2023-11-15",24.2,25.21,23.84,24.9,1266500.0],["2023-11-16",24.81,24.99,24.28,24.44,2540500.0],["2023-11-17",24.65,25.05,24.42,24.82,1692000.0],["2023-11-20",25.13,25.22,24.49,24.62,879600.0],["2023-11-21",24.52,24.89,24.19,24.37,869100.0],["2023-11-22",24.7,24.7,23.73,23.73,952800.0],["2023-11-24",23.73,24.21,23.63,24.03,384700.0],["2023-11-27",23.84,24.21,23.62,23.94,1885900.0],["2023-11-28",23.9,24.12,23.55,23.8,906700.0],["2023-11-29",23.92,25.17,23.92,25.1,2205100.0],["2023-11-30",25.18,26.23,24.78,25.02,1380300.0],["2023-12-01",24.96,26.53,24.51,26.52,1708900.0],["2023-12-04",26.5,27.03,26.28,26.97,2194000.0],["2023-12-05",26.68,27.72,26.62,27.48,1981400.0],["2023-12-06",27.72,28.32,27.26,27.27,1703900.0],["2023-12-07",27.17,27.78,26.98,27.57,2021500.0],["2023-12-08",27.81,28.2,27.45,27.96,1882000.0],["2023-12-11",27.93,28.1,26.93,27.26,1368200.0],["2023-12-12",27.24,28.05,26.77,27.99,1911300.0],["2023-12-13",28.0,28.83,27.57,28.71,1518800.0],["2023-12-14",29.03,29.24,28.19,28.88,2256600.0],["2023-12-15",29.0,29.21,28.13,28.42,4236200.0],["2023-12-18",28.46,28.79,27.94,28.71,1371000.0],["2023-12-19",28.82,29.27,28.78,29.13,1338800.0],["2023-12-20",28.97,29.22,27.65,27.71,1466100.0],["2023-12-21",28.04,29.43,27.93,29.42,1645300.0],["2023-12-22",29.76,30.89,29.5,30.04,1300600.0],["2023-12-26",30.34,31.19,30.29,31.02,1074400.0],["2023-12-27",31.07,31.64,30.95,31.64,937900.0],["2023-12-28",31.67,32.0,31.39,31.74,1017900.0],["2023-12-29",31.74,31.79,30.99,30.99,766300.0],["2024-01-02",30.8,31.14,29.34,29.94,1887600.0],["2024-01-03",29.35,29.74,28.57,28.68,2437200.0],["2024-01-04",28.69,29.68,28.68,29.13,2027300.0],["2024-01-05",28.87,29.48,28.6,29.35,1087500.0],["2024-01-08",28.94,29.95,28.53,29.93,2478400.0],["2024-01-09",29.61,29.61,28.44,29.11,2847500.0],["2024-01-10",28.9,29.33,28.18,28.34,1481900.0],["2024-01-11",27.7,28.6,27.33,28.39,2201200.0],["2024-01-12",28.63,29.07,28.19,28.46,1079300.0],["2024-01-16",28.32,28.82,27.89,28.38,2378600.0],["2024-01-17",28.24,28.99,28.07,28.81,2180600.0],["2024-01-18",28.84,29.21,28.03,28.44,1128000.0],["2024-01-19",28.6,28.6,27.81,28.0,4359600.0],["2024-01-22",28.28,28.73,28.11,28.53,1255800.0],["2024-01-23",28.54,28.91,27.99,28.24,1125300.0],["2024-01-24",28.4,28.41,27.31,27.4,1679500.0],["2024-01-25",27.61,28.01,27.33,27.73,1149300.0],["2024-01-26",27.97,28.49,27.56,27.71,1140100.0],["2024-01-29",27.67,28.19,27.25,28.17,1164800.0],["2024-01-30",28.1,29.04,27.84,28.97,1377200.0],["2024-01-31",28.89,29.47,27.74,27.8,1432100.0],["2024-02-01",28.02,28.8,27.85,28.53,932800.0],["2024-02-02",28.16,28.48,27.56,28.18,891900.0],["2024-02-05",27.84,28.46,27.61,28.28,1257600.0],["2024-02-06",28.18,29.23,27.99,29.07,946700.0],["2024-02-07",28.89,29.32,28.59,28.99,1075700.0],["2024-02-08",28.94,29.0,28.18,28.57,2352300.0],["2024-02-09",28.67,28.9,28.12,28.25,1130100.0],["2024-02-12",28.09,28.73,27.52,27.8,2251000.0],["2024-02-13",27.02,27.18,26.33,26.6,2096600.0],["2024-02-14",26.8,27.76,26.66,27.44,3056400.0],["2024-02-15",27.76,28.88,27.6,28.75,2022800.0],["2024-02-16",28.64,29.91,28.27,29.51,1928200.0],["2024-02-20",29.12,29.59,28.84,29.21,1038100.0],["2024-02-21",29.07,29.46,28.1,28.24,1611400.0],["2024-02-22",27.6,28.5,25.06,27.15,3194900.0],["2024-02-23",27.41,27.68,26.72,27.28,1427500.0],["2024-02-26",27.29,28.81,27.2,28.75,1980200.0],["2024-02-27",29.27,29.46,28.35,29.23,1987200.0],["2024-02-28",28.97,29.16,27.84,28.03,1094700.0],["2024-02-29",28.59,28.83,27.63,27.72,1615300.0],["2024-03-01",27.91,28.65,27.89,28.06,2037700.0],["2024-03-04",28.22,28.44,27.3,28.27,1109800.0],["2024-03-05",28.11,28.52,27.34,27.82,1661900.0],["2024-03-06",28.07,28.14,27.49,27.99,1424000.0],["2024-03-07",28.2,28.35,27.53,27.77,1587900.0],["2024-03-08",28.18,28.35,27.25,27.82,1910100.0],["2024-03-11",27.84,28.0,27.07,27.08,1053400.0],["2024-03-12",27.0,27.36,26.82,27.31,815800.0],["2024-03-13",27.35,27.88,27.11,27.84,1366100.0],["2024-03-14",27.84,27.93,26.1,26.31,2060800.0],["2024-03-15",26.17,26.7,25.59,25.72,2618400.0],["2024-03-18",25.78,26.41,25.52,26.14,2339700.0],["2024-03-19",26.08,26.28,25.98,26.13,1230100.0],["2024-03-20",26.0,26.63,25.9,26.58,1094700.0],["2024-03-21",26.83,27.08,26.34,26.34,987300.0],["2024-03-22",26.57,26.61,26.02,26.43,967900.0],["2024-03-25",26.52,27.01,26.19,27.0,958500.0],["2024-03-26",27.29,27.41,26.95,27.02,1182300.0],["2024-03-27",27.02,27.41,26.71,27.32,1257500.0],["2024-03-28",27.22,27.55,27.01,27.13,1129700.0],["2024-04-01",26.9,27.1,26.42,26.72,2566600.0],["2024-04-02",26.49,26.65,25.83,26.3,3019900.0],["2024-04-03",26.07,27.75,25.99,27.68,2124400.0],["2024-04-04",27.68,27.91,27.14,27.28,2500600.0],["2024-04-05",27.2,28.07,26.92,27.66,1663100.0],["2024-04-08",27.65,28.14,27.56,28.11,983100.0],["2024-04-09",28.2,28.33,27.73,28.01,1194400.0],["2024-04-10",27.59,28.43,27.26,28.39,1147200.0],["2024-04-11",28.69,28.69,28.0,28.56,1001600.0],["2024-04-12",28.39,28.46,26.95,27.25,2639100.0],["2024-04-15",27.09,27.22,26.4,26.82,2035300.0],["2024-04-16",26.87,26.98,26.11,26.15,1985000.0],["2024-04-17",26.24,26.54,25.85,26.18,1211300.0],["2024-04-18",26.07,26.31,24.77,24.8,2300000.0],["2024-04-19",24.86,25.87,23.53,24.32,5534500.0],["2024-04-22",24.37,25.15,23.55,24.11,3275500.0],["2024-04-23",25.03,25.82,24.56,25.27,2130400.0],["2024-04-24",25.58,25.96,25.34,25.81,2740800.0],["2024-04-25",25.44,25.44,24.81,24.92,1213300.0],["2024-04-26",24.92,25.06,24.63,24.8,1294100.0],["2024-04-29",25.02,25.75,24.81,25.0,1428300.0],["2024-04-30",24.77,25.27,24.28,24.72,1676100.0],["2024-05-01",25.11,26.46,25.04,25.59,1608200.0],["2024-05-02",25.88,26.11,25.35,25.66,1548900.0],["2024-05-03",26.23,26.43,25.4,25.55,1259100.0],["2024-05-06",25.44,26.21,25.32,25.95,1394900.0],["2024-05-07",26.15,26.22,25.61,26.08,1195300.0],["2024-05-08",25.79,26.25,25.6,26.0,1901700.0],["2024-05-09",28.31,28.31,25.25,26.38,2420400.0],["2024-05-10",26.57,26.82,25.31,25.97,2922600.0],["2024-05-13",26.21,26.36,25.26,25.83,1633000.0],["2024-05-14",26.02,26.24,25.15,25.45,1373500.0],["2024-05-15",25.93,26.19,24.9,24.93,1856300.0],["2024-05-16",24.77,25.29,24.57,25.1,1032800.0],["2024-05-17",25.09,25.11,24.38,24.77,2593300.0],["2024-05-20",24.81,25.62,24.6,25.54,1195200.0],["2024-05-21",25.7,25.99,24.41,24.53,2118300.0],["2024-05-22",24.52,24.65,23.9,24.16,1660600.0],["2024-05-23",24.2,24.34,23.58,23.6,1798600.0],["2024-05-24",23.66,23.76,21.92,22.0,2456500.0],["2024-05-28",49.65,50.1,44.51,48.06,33410100.0],["2024-05-29",46.0,53.98,45.85,53.55,13367800.0],["2024-05-30",54.78,58.82,54.67,56.98,16340400.0],["2024-05-31",56.98,57.61,53.69,55.05,7194000.0],["2024-06-03",54.71,58.24,54.71,55.94,7055600.0],["2024-06-04",56.05,57.1,54.73,57.0,3588400.0],["2024-06-05",57.78,58.27,55.81,57.83,2617000.0],["2024-06-06",57.59,58.99,56.51,57.17,2664100.0],["2024-06-07",57.17,57.36,55.74,56.85,2186300.0],["2024-06-10",56.85,60.74,56.03,59.9,4577700.0],["2024-06-11",59.68,62.69,57.92,61.87,4158900.0],["2024-06-12",62.12,63.23,60.82,61.65,3660900.0],["2024-06-13",61.35,65.0,61.35,61.63,4327500.0],["2024-06-14",60.84,64.01,60.84,63.92,3300000.0],["2024-06-17",62.99,64.98,61.66,64.7,3074100.0],["2024-06-18",64.8,65.98,63.64,65.58,3088500.0],["2024-06-20",65.41,66.98,63.8,64.71,2365900.0],["2024-06-21",65.28,68.08,64.79,67.99,5405300.0],["2024-06-24",67.38,69.74,67.37,68.43,3284000.0],["2024-06-25",69.54,70.65,68.75,69.71,3881800.0],["2024-06-26",70.0,70.0,67.75,68.98,2018300.0],["2024-06-27",69.35,70.48,66.69,66.95,2382000.0],["2024-06-28",67.25,67.5,65.14,67.0,4800000.0],["2024-07-01",66.45,67.35,65.08,66.34,3966900.0],["2024-07-02",65.83,66.88,63.88,64.5,2824800.0],["2024-07-03",64.29,64.68,61.52,62.0,1993100.0],["2024-07-05",63.06,70.0,62.84,70.0,4139300.0],["2024-07-08",69.59,70.75,67.92,70.05,2679800.0],["2024-07-09",70.05,71.32,68.75,70.27,3013100.0],["2024-07-10",71.25,73.28,70.28,73.1,2283000.0],["2024-07-11",73.77,77.26,73.43,77.03,3687400.0],["2024-07-12",77.0,77.93,75.57,76.71,4877100.0],["2024-07-15",76.39,78.03,75.04,77.47,2183500.0],["2024-07-16",78.3,78.87,76.25,77.98,2077600.0],["2024-07-17",77.45,77.74,74.64,75.54,2272000.0],["2024-07-18",75.57,77.12,73.7,75.06,2390700.0],["2024-07-19",75.66,77.0,74.34,75.97,1260700.0],["2024-07-22",76.54,77.4,75.24,76.28,1659100.0],["2024-07-23",75.61,76.95,75.6,75.99,1218200.0],["2024-07-24",75.32,75.86,73.24,74.43,1580300.0],["2024-07-25",74.27,76.13,73.62,74.5,1718600.0],["2024-07-26",75.28,75.28,72.9,74.54,1423800.0],["2024-07-29",75.0,75.68,73.15,74.56,1206200.0],["2024-07-30",74.56,77.1,72.88,72.91,1770400.0],["2024-07-31",73.45,74.62,72.06,72.75,1577000.0],["2024-08-01",72.85,75.64,72.33,75.33,1782600.0],["2024-08-02",73.45,74.08,71.07,71.81,1862800.0],["2024-08-05",67.31,72.4,67.22,71.19,2129400.0],["2024-08-06",72.29,74.2,71.15,72.68,1306200.0],["2024-08-07",73.67,73.67,70.29,70.99,1219900.0],["2024-08-08",69.04,72.82,68.25,71.81,1586900.0],["2024-08-09",72.81,74.01,71.9,73.98,1535300.0],["2024-08-12",73.5,74.14,72.2,74.09,2219100.0],["2024-08-13",75.81,77.05,74.95,76.38,1909300.0],["2024-08-14",76.5,76.93,74.41,74.87,1665400.0],["2024-08-15",75.41,75.55,70.56,74.14,2854900.0],["2024-08-16",73.34,78.5,73.26,76.2,5121000.0],["2024-08-19",75.9,77.64,75.5,77.59,2425600.0],["2024-08-20",77.23,77.5,74.63,76.19,2216400.0],["2024-08-21",76.15,77.19,75.64,77.01,1725100.0],["2024-08-22",77.2,80.53,76.51,79.01,3396000.0],["2024-08-23",79.09,80.3,76.74,78.84,4967400.0],["2024-08-26",79.0,79.06,75.02,75.21,2381300.0],["2024-08-27",74.99,77.36,74.06,77.11,1636400.0],["2024-08-28",76.97,77.76,76.01,76.53,1520200.0],["2024-08-29",76.7,78.24,76.23,76.33,1166800.0],["2024-08-30",76.49,76.79,74.74,76.47,1721900.0],["2024-09-03",77.55,78.1,73.18,73.31,2175700.0],["2024-09-04",72.62,75.49,71.82,75.25,1347400.0],["2024-09-05",75.39,75.68,72.73,72.91,889500.0],["2024-09-06",72.72,73.22,70.19,71.04,1752000.0],["2024-09-09",71.29,72.88,71.06,71.82,2344800.0],["2024-09-10",71.46,72.12,70.63,71.57,2057900.0],["2024-09-11",71.25,74.43,71.13,72.76,1567500.0],["2024-09-12",72.73,74.93,72.68,73.91,1366100.0],["2024-09-13",74.14,74.91,73.52,74.66,1495600.0],["2024-09-16",74.93,75.56,72.44,73.23,1403000.0],["2024-09-17",73.58,75.48,72.38,73.26,1368200.0],["2024-09-18",73.58,74.53,72.58,72.87,1489400.0],["2024-09-19",74.1,76.26,73.67,74.97,1873700.0],["2024-09-20",74.86,75.53,73.83,74.21,7110700.0],["2024-09-23",74.01,74.61,71.19,71.82,1737200.0],["2024-09-24",71.79,72.78,70.0,72.63,1900800.0],["2024-09-25",72.74,73.46,72.22,72.74,1457000.0],["2024-09-26",73.33,73.8,72.16,72.87,1560900.0],["2024-09-27",73.05,73.28,72.04,72.48,879100.0],["2024-09-30",72.63,74.19,71.65,73.0,1780800.0],["2024-10-01",73.0,73.12,71.74,72.88,1291100.0],["2024-10-02",72.0,73.6,71.17,73.02,2059400.0],["2024-10-03",72.62,73.81,71.11,71.4,1121900.0],["2024-10-04",72.31,72.68,71.17,72.27,1251800.0],["2024-10-07",72.14,72.36,70.2,70.5,960300.0],["2024-10-08",70.78,72.59,70.4,71.37,1033400.0],["2024-10-09",71.27,71.39,69.71,69.96,1150600.0],["2024-10-10",69.36,71.75,69.08,71.7,911600.0],["2024-10-11",72.15,74.59,71.54,74.56,1327700.0],["2024-10-14",74.56,75.46,73.74,75.08,1029000.0],["2024-10-15",75.27,75.67,74.06,74.66,813500.0],["2024-10-16",74.87,77.7,74.68,76.65,992000.0],["2024-10-17",76.51,76.9,73.99,74.27,1211400.0],["2024-10-18",74.46,75.75,74.16,74.54,906200.0],["2024-10-21",73.99,74.29,71.81,72.28,1131500.0],["2024-10-22",72.02,74.03,72.0,73.68,886800.0],["2024-10-23",73.24,73.61,71.79,71.94,917500.0],["2024-10-24",72.0,73.0,71.35,71.71,805000.0],["2024-10-25",71.66,72.4,70.79,70.96,674400.0],["2024-10-28",71.73,72.22,71.11,71.96,1284800.0],["2024-10-29",70.95,71.59,70.23,70.95,1047300.0],["2024-10-30",70.65,71.37,70.0,70.3,1170100.0],["2024-10-31",68.59,70.39,67.05,67.28,2431100.0],["2024-11-01",67.78,68.88,65.95,68.32,1617200.0],["2024-11-04",67.1,69.57,66.78,68.09,1646100.0],["2024-11-05",67.85,69.32,67.42,69.3,1400000.0],["2024-11-06",72.17,74.0,70.81,72.86,2178500.0],["2024-11-07",73.0,73.49,71.57,71.69,1107000.0],["2024-11-08",71.83,73.64,71.06,73.54,1121900.0],["2024-11-11",73.55,74.12,71.52,71.82,1324800.0],["2024-11-12",71.23,71.86,69.57,70.14,1665500.0],["2024-11-13",71.09,71.42,69.91,70.6,1694400.0],["2024-11-14",70.3,74.32,70.2,71.26,2021800.0],["2024-11-15",72.11,72.11,65.97,66.29,2935300.0],["2024-11-18",66.29,67.26,64.86,66.61,1607400.0],["2024-11-19",68.5,73.78,67.9,73.72,2910500.0],["2024-11-20",73.5,73.95,71.17,72.67,1712300.0],["2024-11-21",73.12,74.09,70.94,73.81,1373700.0],["2024-11-22",74.59,74.63,72.94,73.15,1757000.0],["2024-11-25",74.25,76.46,74.05,74.09,1693600.0],["2024-11-26",73.85,76.0,73.52,75.68,1104500.0],["2024-11-27",75.78,76.65,74.79,75.88,1018200.0],["2024-11-29",76.53,76.53,74.83,75.16,719700.0],["2024-12-02",75.02,75.46,71.85,72.42,1757900.0],["2024-12-03",72.42,73.67,71.95,72.43,1202000.0],["2024-12-04",72.48,75.56,71.75,75.36,1539900.0],["2024-12-05",75.24,78.83,75.24,75.33,2244300.0],["2024-12-06",75.34,76.98,74.33,75.4,1412100.0],["2024-12-09",75.0,76.48,72.3,72.77,1753900.0],["2024-12-10",73.14,73.95,72.16,72.62,1064000.0],["2024-12-11",73.79,75.05,72.95,74.2,1255300.0],["2024-12-12",73.5,74.36,72.04,72.05,3549000.0],["2024-12-13",72.5,73.29,70.86,71.63,1463100.0],["2024-12-16",71.66,73.88,71.65,73.39,1782800.0],["2024-12-17",72.53,75.16,72.53,73.85,2247000.0],["2024-12-18",73.52,74.49,68.67,70.0,2602100.0],["2024-12-19",70.48,71.08,69.12,69.41,1808600.0],["2024-12-20",68.8,71.07,68.8,70.44,5932400.0],["2024-12-23",70.25,70.9,68.8,70.59,1099700.0],["2024-12-24",70.79,70.82,69.81,70.53,383100.0],["2024-12-26",70.27,71.7,69.91,70.67,1108900.0],["2024-12-27",69.43,70.29,69.04,69.61,873700.0],["2024-12-30",68.99,69.6,67.55,68.87,1019500.0],["2024-12-31",69.38,69.75,68.03,69.04,1133600.0],["2025-01-02",70.0,70.72,69.28,69.95,941000.0],["2025-01-03",69.79,70.75,69.56,69.86,1151200.0],["2025-01-06",70.24,70.24,66.04,66.62,2172900.0],["2025-01-07",65.99,67.88,64.7,66.11,2144400.0],["2025-01-08",65.72,66.5,64.72,65.72,1844100.0],["2025-01-10",63.62,65.85,61.5,65.25,3087800.0],["2025-01-13",64.52,69.41,63.73,68.93,2399400.0],["2025-01-14",68.72,70.22,67.4,68.29,2871800.0],["2025-01-15",70.0,71.37,68.78,70.2,2540700.0],["2025-01-16",69.91,73.22,69.04,72.75,2414800.0],["2025-01-17",73.5,73.63,71.5,72.51,1695900.0],["2025-01-21",72.92,77.16,72.85,76.75,2963900.0],["2025-01-22",77.37,78.55,76.78,78.45,1701200.0],["2025-01-23",77.96,79.73,77.53,77.84,1878800.0],["2025-01-24",77.61,79.08,76.6,78.48,959000.0],["2025-01-27",77.2,78.69,76.46,77.63,1685700.0],["2025-01-28",78.14,79.24,77.08,78.46,2064200.0],["2025-01-29",78.11,78.67,77.05,78.0,1012400.0],["2025-01-30",78.8,80.63,75.57,76.29,2413800.0],["2025-01-31",76.74,78.86,75.94,76.58,2112800.0],["2025-02-03",74.86,78.84,74.47,77.88,1337900.0],["2025-02-04",77.49,81.25,77.49,81.01,1762300.0],["2025-02-05",81.01,81.96,79.78,81.44,1610300.0],["2025-02-06",80.9,82.04,80.48,80.78,2494300.0],["2025-02-07",81.33,81.33,78.94,79.95,1690500.0],["2025-02-10",79.97,80.11,76.68,78.12,1623100.0],["2025-02-11",78.87,80.01,78.06,79.89,1458000.0],["2025-02-12",78.57,80.28,78.53,79.6,1389800.0],["2025-02-13",79.69,79.69,77.22,78.67,1835600.0],["2025-02-14",78.49,79.41,77.83,79.31,1167300.0],["2025-02-18",79.83,82.04,78.75,81.36,2542000.0],["2025-02-19",81.3,83.89,80.07,83.83,2283600.0],["2025-02-20",80.1,84.28,79.5,83.61,2291300.0],["2025-02-21",84.46,84.91,80.43,81.06,2722200.0],["2025-02-24",81.5,83.69,79.98,80.03,1557200.0],["2025-02-25",81.28,81.67,76.2,77.5,2626300.0],["2025-02-26",78.67,79.88,77.05,78.1,1095800.0],["2025-02-27",78.32,81.11,78.0,79.05,2644700.0],["2025-02-28",79.39,81.62,79.3,81.55,1650400.0],["2025-03-03",80.9,81.55,75.84,76.29,2505300.0],["2025-03-04",75.46,78.41,74.67,77.21,4652700.0],["2025-03-05",77.0,78.26,76.4,77.55,1214800.0],["2025-03-06",76.64,77.83,74.67,75.02,1442400.0],["2025-03-07",75.75,76.17,73.07,74.89,1516300.0],["2025-03-10",74.28,74.69,71.57,73.07,1994700.0],["2025-03-11",73.36,74.71,71.75,73.7,2016500.0],["2025-03-12",74.78,76.31,73.96,74.04,1474400.0],["2025-03-13",73.75,75.56,73.01,75.07,1186600.0],["2025-03-14",75.93,77.41,75.7,76.55,1120700.0],["2025-03-17",76.14,78.18,75.23,77.77,1043800.0],["2025-03-18",76.74,77.76,75.81,76.99,1117800.0],["2025-03-19",76.95,78.98,76.8,78.94,1137800.0],["2025-03-20",78.61,81.12,78.03,78.77,1480000.0],["2025-03-21",78.54,81.19,78.0,79.92,1928300.0],["2025-03-24",81.22,81.5,78.85,79.38,1339000.0],["2025-03-25",79.94,80.0,77.82,78.54,1194900.0],["2025-03-26",78.17,78.79,76.06,76.57,1106800.0],["2025-03-27",76.64,79.12,76.05,77.69,1139700.0],["2025-03-28",77.67,78.05,76.28,77.99,950300.0],["2025-03-31",76.24,76.7,73.81,76.29,2939000.0],["2025-04-01",75.35,75.65,71.94,72.0,2723500.0],["2025-04-02",71.71,73.45,70.3,73.44,2438900.0],["2025-04-03",71.5,74.31,71.05,73.33,2078200.0],["2025-04-04",70.43,72.5,67.8,69.18,3125200.0],["2025-04-07",66.21,70.52,64.29,68.09,3666700.0],["2025-04-08",69.88,70.56,64.19,64.97,2825100.0],["2025-04-09",63.51,68.7,60.4,67.55,5071700.0],["2025-04-10",65.73,67.19,61.48,64.81,3277600.0],["2025-04-11",64.98,68.63,64.35,68.57,1823400.0],["2025-04-14",69.96,71.24,68.66,71.03,2386000.0],["2025-04-15",70.68,71.98,68.99,71.07,1562800.0],["2025-04-16",70.7,70.97,69.0,70.2,1529500.0],["2025-04-17",69.86,72.67,69.86,72.65,1500900.0],["2025-04-21",71.95,71.95,67.66,69.51,2026500.0],["2025-04-22",70.46,71.95,70.0,71.24,1554100.0],["2025-04-23",72.53,72.71,70.63,70.8,1486300.0],["2025-04-24",69.5,71.0,66.43,68.96,3574400.0],["2025-04-25",67.9,70.02,67.69,69.69,13610700.0],["2025-04-28",69.59,70.79,69.18,69.86,2580900.0],["2025-04-29",69.66,72.15,69.2,71.4,1846400.0],["2025-04-30",71.4,72.37,70.36,72.0,1493000.0],["2025-05-01",72.09,73.31,70.84,72.64,1793000.0],["2025-05-02",73.03,73.39,71.95,72.3,1600600.0],["2025-05-05",72.1,72.83,71.34,72.58,1358600.0],["2025-05-06",71.26,71.77,67.21,67.87,2705500.0],["2025-05-07",67.87,69.18,67.51,68.28,1875400.0],["2025-05-08",67.9,68.08,63.81,65.63,3556200.0],["2025-05-09",65.63,66.91,64.95,65.08,2388400.0],["2025-05-12",65.18,68.51,65.1,67.75,3000900.0],["2025-05-13",67.81,68.35,65.54,65.71,2154800.0],["2025-05-14",65.61,66.66,65.07,65.61,2095200.0],["2025-05-15",65.32,67.22,65.32,67.22,1283600.0],["2025-05-16",67.53,68.35,66.63,68.12,1789600.0],["2025-05-19",67.97,68.99,66.57,67.88,1334600.0],["2025-05-20",67.73,68.62,66.28,68.51,2505900.0],["2025-05-21",67.78,68.73,65.22,66.02,2145000.0],["2025-05-22",65.93,66.26,64.85,66.16,2645500.0],["2025-05-23",66.04,67.65,65.57,67.53,1546400.0],["2025-05-27",68.0,68.74,67.38,68.02,2330500.0],["2025-05-28",68.0,68.27,66.08,66.36,4395700.0],["2025-05-29",66.63,69.32,65.56,69.21,1844100.0],["2025-05-30",68.88,71.19,67.81,69.73,3716700.0],["2025-06-02",69.92,72.34,69.59,71.68,2452500.0],["2025-06-03",71.5,74.0,71.0,73.08,1889500.0],["2025-06-04",73.26,74.56,73.08,73.69,2212300.0],["2025-06-05",73.5,74.98,72.32,72.74,2767700.0],["2025-06-06",73.46,74.07,72.67,73.62,1583400.0],["2025-06-09",73.97,74.32,70.57,70.68,1923200.0],["2025-06-10",88.64,91.86,86.0,90.93,15711500.0],["2025-06-11",92.0,98.95,90.86,97.98,12744500.0],["2025-06-12",96.7,100.0,96.39,96.88,7299600.0],["2025-06-13",96.46,99.65,96.01,98.73,5321600.0],["2025-06-16",99.06,101.7,97.79,101.59,4478600.0],["2025-06-17",100.59,102.0,99.92,100.28,2684700.0],["2025-06-18",101.15,101.41,98.46,99.46,2269200.0],["2025-06-20",100.27,102.81,99.02,102.68,4668600.0],["2025-06-23",102.13,105.48,101.04,105.42,3504900.0],["2025-06-24",105.5,106.58,104.18,105.9,4432600.0],["2025-06-25",105.25,106.83,104.06,104.85,3530900.0],["2025-06-26",105.7,105.8,101.14,101.74,3957100.0],["2025-06-27",101.67,102.25,98.85,99.49,34487800.0],["2025-06-30",100.05,101.64,99.78,100.64,4254100.0],["2025-07-01",100.26,100.48,97.34,97.62,3841300.0],["2025-07-02",97.76,98.38,96.65,98.24,3340000.0],["2025-07-03",98.03,98.53,95.72,97.8,1762400.0],["2025-07-07",96.95,97.02,95.01,96.95,2486400.0],["2025-07-08",96.87,97.44,95.9,96.14,1913000.0],["2025-07-09",96.68,97.66,95.8,96.47,2711500.0],["2025-07-10",96.55,98.0,95.27,96.66,1760700.0],["2025-07-11",96.41,99.39,95.96,98.18,3245100.0],["2025-07-14",98.18,102.41,97.34,101.89,3697900.0],["2025-07-15",102.67,103.45,100.85,102.87,3953100.0],["2025-07-16",102.87,105.08,101.74,104.59,3691300.0],["2025-07-17",104.73,105.35,102.5,104.17,1998200.0],["2025-07-18",105.01,105.01,102.4,102.56,1432400.0],["2025-07-21",103.34,103.5,101.77,102.78,1541200.0],["2025-07-22",102.92,103.74,101.59,102.92,1527500.0],["2025-07-23",102.92,103.56,101.55,103.44,1868100.0],["2025-07-24",104.07,104.95,102.65,103.52,1643400.0],["2025-07-25",103.93,105.08,103.2,103.95,1395100.0],["2025-07-28",104.83,105.8,101.75,101.75,2684400.0],["2025-07-29",102.68,105.03,102.21,105.0,1724800.0],["2025-07-30",105.35,107.41,103.5,105.18,5132600.0],["2025-07-31",105.58,108.64,105.18,107.28,2225300.0],["2025-08-01",107.48,108.89,105.75,108.69,2256100.0],["2025-08-04",109.25,111.28,108.0,111.24,2249000.0],["2025-08-05",110.92,113.1,109.5,111.61,3260300.0],["2025-08-06",110.22,112.29,109.61,111.26,3567900.0],["2025-08-07",106.55,111.94,106.54,109.3,3334900.0],["2025-08-08",108.69,109.88,107.07,109.55,3234100.0],["2025-08-11",109.83,114.03,109.18,112.89,3312600.0],["2025-08-12",112.89,122.03,112.48,122.0,7246100.0],["2025-08-13",121.16,123.42,119.8,122.87,4426400.0],["2025-08-14",125.5,128.48,123.5,127.75,4631200.0],["2025-08-15",127.63,128.0,124.52,127.8,3529000.0],["2025-08-18",127.8,130.13,127.13,127.27,3425500.0],["2025-08-19",127.8,128.83,126.0,127.21,2078100.0],["2025-08-20",127.43,130.06,127.43,129.45,2352200.0],["2025-08-21",129.8,132.64,128.5,132.6,2246800.0],["2025-08-22",132.3,133.56,130.95,131.88,2098300.0],["2025-08-25",131.79,132.73,128.02,128.32,1988800.0],["2025-08-26",128.52,132.31,128.1,132.17,2361800.0],["2025-08-27",132.29,134.74,131.54,134.53,2025100.0],["2025-08-28",134.39,136.9,134.2,134.97,1764000.0],["2025-08-29",135.0,136.1,134.39,136.1,2190200.0],["2025-09-02",141.5,146.52,140.0,145.3,4854900.0],["2025-09-03",145.0,146.84,142.36,143.5,2500300.0],["2025-09-04",142.86,145.0,141.25,142.53,2012700.0],["2025-09-05",142.6,145.19,140.33,145.1,2532300.0],["2025-09-08",144.5,146.91,144.22,146.68,1589500.0],["2025-09-09",146.88,149.08,145.25,147.2,1461200.0],["2025-09-10",148.15,148.32,143.76,145.93,1516200.0],["2025-09-11",146.42,147.1,144.93,145.79,1606500.0],["2025-09-12",146.0,148.22,144.0,145.93,1926400.0],["2025-09-15",145.4,145.4,138.73,143.14,1978500.0],["2025-09-16",142.94,144.84,141.77,144.75,1448200.0],["2025-09-17",145.9,146.5,143.76,144.78,1728200.0],["2025-09-18",144.76,146.5,143.82,145.86,1836000.0],["2025-09-19",145.51,146.37,142.88,144.76,5624100.0],["2025-09-22",144.76,146.71,144.03,145.03,2896200.0],["2025-09-23",144.71,146.29,143.83,145.38,1610400.0],["2025-09-24",144.97,145.56,140.87,141.0,1455600.0],["2025-09-25",140.55,140.65,135.08,135.59,2168700.0],["2025-09-26",136.86,137.04,134.01,137.03,1389400.0],["2025-09-29",137.19,141.81,136.62,141.65,2564000.0],["2025-09-30",141.63,145.41,141.0,144.01,2654300.0],["2025-10-01",144.7,148.16,143.18,147.28,2026100.0],["2025-10-02",148.7,152.85,145.24,152.8,2288500.0],["2025-10-03",153.0,158.19,151.77,157.16,3486400.0],["2025-10-06",157.98,160.62,156.93,158.28,1734700.0],["2025-10-07",156.87,162.44,156.87,162.32,1627400.0],["2025-10-08",161.9,163.22,159.78,161.81,1954400.0],["2025-10-09",162.16,164.58,161.03,164.4,1411700.0],["2025-10-10",164.11,164.23,161.31,162.33,2032300.0],["2025-10-13",163.22,166.44,162.08,163.94,1464600.0],["2025-10-14",163.99,164.34,161.34,161.38,1069100.0],["2025-10-15",162.2,165.76,161.65,163.54,2188200.0],["2025-10-16",163.95,166.4,162.37,163.19,1907300.0],["2025-10-17",163.8,166.04,161.19,165.76,1391500.0],["2025-10-20",167.17,168.22,163.42,167.91,1388100.0],["2025-10-21",166.9,168.09,162.8,165.31,1732900.0],["2025-10-22",165.9,166.62,159.65,160.4,2431400.0],["2025-10-23",159.41,160.3,154.79,160.12,2442200.0],["2025-10-24",161.84,162.29,158.81,159.66,1111100.0],["2025-10-27",162.05,164.14,160.53,164.02,1465600.0],["2025-10-28",164.02,167.07,163.11,165.29,1172500.0],["2025-10-29",166.48,167.78,163.82,166.95,2798200.0],["2025-10-30",171.26,194.7,167.0,194.22,6733600.0],["2025-10-31",194.57,197.08,187.02,189.6,3156000.0],["2025-11-03",187.9,188.56,178.76,186.23,3081600.0],["2025-11-04",185.28,187.88,182.58,182.77,2052800.0],["2025-11-05",182.92,189.31,182.09,186.88,1635000.0],["2025-11-06",186.77,188.45,183.81,185.68,1857300.0],["2025-11-07",184.1,189.82,182.53,189.7,2191600.0],["2025-11-10",189.67,192.39,185.69,191.92,2080600.0],["2025-11-11",189.93,193.93,187.61,193.69,1762000.0],["2025-11-12",192.61,196.33,191.9,194.39,1602700.0],["2025-11-13",193.78,196.47,190.58,190.96,2163700.0],["2025-11-14",188.09,197.45,187.55,193.22,2551400.0],["2025-11-17",192.58,197.88,191.83,197.4,1884200.0],["2025-11-18",195.8,203.65,195.51,201.62,2412900.0],["2025-11-19",201.08,205.11,200.19,203.56,1581500.0],["2025-11-20",204.35,208.0,199.0,199.64,2332900.0],["2025-11-21",199.1,201.44,194.65,198.76,2629800.0],["2025-11-24",202.43,208.72,199.52,206.93,15708800.0],["2025-11-25",206.93,209.77,205.23,209.02,2196800.0],["2025-11-26",208.49,209.0,202.27,204.51,2044900.0],["2025-11-28",206.22,208.05,202.88,207.77,1052600.0],["2025-12-01",206.8,212.58,205.0,211.41,1868100.0],["2025-12-02",212.08,212.75,206.1,206.6,1383900.0],["2025-12-03",206.6,207.61,203.33,206.78,2544000.0],["2025-12-04",207.58,208.81,202.68,205.04,1861200.0],["2025-12-05",204.68,206.56,203.15,204.0,2160100.0],["2025-12-08",206.69,206.69,195.54,196.55,3501500.0],["2025-12-09",194.5,198.4,193.29,194.17,2347400.0],["2025-12-10",194.87,197.51,189.59,189.85,2484400.0],["2025-12-11",190.24,195.36,189.77,195.24,2282800.0],["2025-12-12",195.0,198.13,191.74,197.01,1897800.0],["2025-12-15",197.23,201.13,194.75,196.92,4146600.0],["2025-12-16",195.39,204.04,192.5,200.67,3647800.0],["2025-12-17",200.05,205.23,198.07,198.46,4476700.0],["2025-12-18",167.75,172.31,161.02,166.55,13491300.0],["2025-12-19",168.3,178.21,166.71,174.84,19087900.0],["2025-12-22",177.58,179.33,174.0,175.76,2744900.0],["2025-12-23",174.17,177.6,172.65,176.77,1619000.0],["2025-12-24",175.5,178.1,175.0,177.42,747300.0],["2025-12-26",178.9,179.44,176.67,177.88,1035800.0],["2025-12-29",177.61,178.52,175.37,176.34,2481700.0],["2025-12-30",175.79,176.52,173.48,174.09,1651300.0],["2025-12-31",174.18,175.25,173.24,174.04,1781300.0],["2026-01-02",175.79,177.9,173.55,177.12,1831500.0],["2026-01-05",176.12,176.12,167.39,175.2,2261800.0],["2026-01-06",173.33,175.41,170.94,175.07,1850200.0],["2026-01-07",175.07,178.75,173.34,176.0,2180000.0],["2026-01-08",174.17,175.0,168.01,170.27,2589000.0],["2026-01-09",185.02,186.19,169.0,175.97,5433200.0],["2026-01-12",174.86,175.12,165.28,167.72,4123600.0],["2026-01-13",170.0,170.45,162.3,163.72,3741600.0],["2026-01-14",163.83,164.96,160.45,163.46,2623400.0],["2026-01-15",163.0,164.0,158.42,159.27,2314200.0],["2026-01-16",160.35,163.98,158.39,161.42,3676400.0],["2026-01-20",158.45,164.62,156.01,163.51,2657000.0],["2026-01-21",163.0,163.96,156.08,156.32,2940900.0],["2026-01-22",156.66,160.95,153.19,160.39,2702500.0],["2026-01-23",160.02,160.08,154.23,156.21,2506200.0],["2026-01-26",154.63,160.33,153.09,159.72,2282500.0],["2026-01-27",161.15,165.47,161.13,162.64,1682200.0],["2026-01-28",162.42,164.23,155.68,155.89,1732700.0],["2026-01-29",154.48,159.89,154.48,157.82,1981600.0],["2026-01-30",157.19,159.49,154.48,156.87,2686400.0],["2026-02-02",156.63,156.86,150.8,153.98,2614000.0],["2026-02-03",153.36,158.98,152.73,157.16,2484100.0],["2026-02-04",157.1,157.9,150.79,152.44,1794600.0],["2026-02-05",152.44,156.52,150.34,151.03,1882100.0],["2026-02-06",153.06,155.79,149.34,149.86,2629400.0],["2026-02-09",148.83,150.6,146.4,149.54,2044800.0],["2026-02-10",149.77,151.17,147.63,148.55,2259200.0],["2026-02-11",149.49,149.83,145.36,148.43,1495900.0],["2026-02-12",148.55,148.75,142.99,146.17,2706800.0],["2026-02-13",147.24,152.19,146.1,148.75,2197700.0],["2026-02-17",147.93,152.35,147.93,150.52,1633800.0],["2026-02-18",149.92,154.16,149.56,151.11,2227600.0],["2026-02-19",153.78,163.14,147.26,161.0,4932400.0],["2026-02-20",158.39,167.37,157.77,164.91,4138200.0],["2026-02-23",163.6,167.0,157.71,159.03,2171200.0],["2026-02-24",156.0,160.09,152.89,158.62,1791900.0],["2026-02-25",159.74,161.13,148.24,148.61,3208900.0],["2026-02-26",147.0,150.57,146.41,150.0,2212500.0],["2026-02-27",150.0,151.11,147.57,149.33,2716500.0],["2026-03-02",147.1,148.87,145.0,146.32,2670100.0],["2026-03-03",145.83,148.31,143.76,147.0,1937800.0],["2026-03-04",146.74,150.27,146.73,149.88,2016200.0],["2026-03-05",148.04,148.07,142.04,143.57,2269800.0],["2026-03-06",142.84,144.24,139.89,140.13,2486800.0],["2026-03-09",139.68,143.74,138.82,143.13,1802000.0],["2026-03-10",142.84,145.64,142.84,143.85,1147600.0],["2026-03-11",143.02,144.36,139.05,139.4,1290100.0],["2026-03-12",138.54,139.97,135.73,139.52,2157200.0],["2026-03-13",140.66,141.78,138.01,139.5,1480900.0],["2026-03-16",141.46,145.76,141.43,144.6,1865300.0],["2026-03-17",144.5,147.38,143.59,143.93,2207900.0],["2026-03-18",143.92,145.09,141.44,142.7,2002200.0],["2026-03-19",144.01,144.88,141.8,144.0,1952500.0],["2026-03-20",142.63,143.61,135.73,136.0,4561200.0],["2026-03-23",147.12,149.76,141.64,143.98,4079400.0],["2026-03-24",144.42,145.52,137.2,139.14,2817200.0],["2026-03-25",140.0,148.86,139.0,148.31,1987200.0],["2026-03-26",148.45,149.88,146.26,147.6,2587400.0],["2026-03-27",147.98,149.2,142.59,145.3,3402300.0],["2026-03-30",150.98,155.2,149.35,153.32,4958900.0],["2026-03-31",153.95,164.22,153.95,163.52,3673900.0],["2026-04-01",164.49,166.0,161.73,164.86,2852200.0],["2026-04-02",161.51,164.53,157.52,162.43,1809300.0],["2026-04-06",161.69,166.19,161.33,163.81,1852500.0],["2026-04-07",162.82,164.03,159.53,163.03,1352200.0],["2026-04-08",162.95,163.03,154.73,160.18,3356000.0],["2026-04-09",159.15,160.49,157.75,159.59,1564100.0],["2026-04-10",159.59,160.21,152.99,154.81,1827000.0],["2026-04-13",154.81,156.64,148.51,151.14,2079300.0],["2026-04-14",152.21,153.87,150.93,153.4,1309600.0],["2026-04-15",154.57,154.58,146.25,146.74,2229200.0],["2026-04-16",146.02,146.18,142.03,142.79,2160800.0],["2026-04-17",144.25,145.62,143.28,144.48,2048500.0],["2026-04-20",143.3,144.06,140.65,142.82,1071000.0],["2026-04-21",142.42,144.07,139.59,140.98,1590900.0],["2026-04-22",142.39,145.32,141.43,144.48,1820000.0],["2026-04-23",144.48,145.43,142.06,143.83,1152500.0],["2026-04-24",142.29,143.27,134.59,135.17,2500900.0],["2026-04-27",135.58,139.54,135.18,135.98,1116800.0],["2026-04-28",136.54,138.79,132.57,134.94,1357400.0],["2026-04-29",134.42,136.98,132.77,135.03,1487500.0],["2026-04-30",136.0,137.22,134.94,136.33,1337000.0],["2026-05-01",135.65,137.62,132.39,133.26,1562400.0],["2026-05-04",133.88,141.28,133.46,140.01,1881700.0],["2026-05-05",140.86,142.9,138.41,139.44,1238300.0],["2026-05-06",138.46,142.58,136.73,137.09,2301900.0],["2026-05-07",116.91,125.36,103.5,105.0,13718300.0],["2026-05-08",108.01,108.63,98.98,101.35,8588300.0],["2026-05-11",100.0,108.2,98.9,103.89,7898400.0],["2026-05-12",103.65,117.63,103.46,116.0,8274800.0],["2026-05-13",117.5,122.94,112.0,117.99,6727900.0],["2026-05-14",117.54,119.12,114.88,115.62,2761300.0],["2026-05-15",114.3,114.51,108.22,109.14,3688400.0],["2026-05-18",107.36,107.74,104.48,107.15,3834600.0],["2026-05-19",107.81,109.75,105.01,107.41,3647500.0],["2026-05-20",108.67,109.96,106.71,107.91,2989100.0],["2026-05-21",107.55,110.96,106.56,109.53,3689600.0],["2026-05-22",108.47,110.83,106.2,106.24,2432500.0],["2026-05-26",107.82,109.74,105.0,108.87,2273700.0],["2026-05-27",107.8,109.78,106.04,106.4,3094500.0],["2026-05-28",106.9,109.95,106.1,108.37,2230800.0],["2026-05-29",107.85,108.46,106.26,106.91,4534800.0],["2026-06-01",106.09,106.79,102.81,106.03,3357500.0],["2026-06-02",104.09,104.45,100.56,103.73,2406200.0],["2026-06-03",102.27,105.2,101.73,103.86,2978400.0],["2026-06-04",103.39,105.29,102.89,104.92,1849300.0],["2026-06-05",103.78,105.0,92.81,94.22,7956300.0],["2026-06-08",94.45,96.77,92.07,94.17,5010400.0],["2026-06-09",95.75,99.55,95.43,99.04,4240900.0],["2026-06-10",98.28,99.25,90.39,91.88,5425300.0],["2026-06-11",92.3,98.18,91.37,96.72,5105200.0],["2026-06-12",95.12,98.51,93.92,97.85,4529000.0],["2026-06-15",98.85,100.17,97.04,97.46,3788600.0],["2026-06-16",97.5,98.1,93.92,95.52,3423700.0],["2026-06-17",95.18,99.15,94.22,98.45,3472900.0],["2026-06-18",100.11,100.25,94.0,95.8,23379000.0],["2026-06-22",95.82,99.88,95.27,98.61,4257400.0],["2026-06-23",98.84,103.15,97.6,102.15,4199700.0],["2026-06-24",103.4,107.2,102.31,103.46,3136900.0],["2026-06-25",103.0,107.49,101.67,104.47,4422700.0],["2026-06-26",105.11,108.14,102.59,103.38,6259800.0],["2026-06-29",105.36,106.39,103.08,104.74,2747500.0],["2026-06-30",105.84,108.67,104.64,106.62,3358500.0],["2026-07-01",107.68,109.19,106.01,107.0,2398100.0],["2026-07-02",107.5,111.92,107.06,111.6,2770900.0],["2026-07-06",110.6,112.57,108.55,111.54,2232436.274062],["2026-07-07",113.21,114.69,111.4701,112.84,1674611.459955],["2026-07-08",111.925,116.985,111.01,116.53,2835026.660704],["2026-07-09",116.44,119.54,116.01,118.26,3167092.820871],["2026-07-10",118.09,118.94,112.795,115.61,2931619.638395],["2026-07-13",114.25,115.55,108.02,109.14,2824359.668151],["2026-07-14",109.14,110.665,107.33,110.11,1826127.788677],["2026-07-15",111,111.6,108.34,109.81,2116484.663305],["2026-07-16",109.93,110.295,105.07,107.46,2756690.664586],["2026-07-17",105.2,110.575551,105.2,108.32,2002576.444062],["2026-07-20",108.24,109.8,106.63,107.02,2015882.005891],["2026-07-21",107.87,109.42,106.41,108.62,2447306.118136],["2026-07-22",109.47,109.99,106.12,106.64,1771215.885759],["2026-07-23",105.8,107.88,105.09,107.41,1752951.754852],["2026-07-24",106.49,108.27,105.77,106.92,1899966.590221],["2026-07-27",106.93,107.3699,104.5,104.73,1899579.197634],["2026-07-28",104.73,105.76,103.18,104.13,1945472.089089],["2026-07-29",103.98,106.26,102.81,103.12,2195445.719671],["2026-07-30",101.63,102.098,99.03,101.49,3363362.971483],["2026-07-31",101.25,101.91,97.05,98.6,2899216.488478],["2026-08-03",98.2,99.9999,96.42,98.45,3546522.41991],["2026-08-04",98.975,99.48,97.86,98.75,4290685.057986],["2026-08-05",99.16,100.95,98.64,99.02,4897320.709939],["2026-08-06",128.22,137.7,126.15,132.55,12032533.59801],["2026-08-07",134.99,135.485,126.44,131.1,4904078.250121],["2026-08-10",129.98,133.85,129.5,133.5,805589.374848],["2026-08-11",134.55,135.3,131.67,132.57,2728697.491259],["2026-08-12",132.31,135.26,130.8001,132.28,1562763.941088],["2026-08-13",132.5,133.16,126.13,126.33,2479534.709819],["2026-08-14",125.67,126.845,122.21,123.74,1956914.176349]]}