{"t":"KTOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-11-05",150.0,690.0,150.0,620.0,1412150.0],["1999-11-08",680.0,743.75,646.25,655.0,314900.0],["1999-11-09",663.75,678.75,550.0,610.625,152510.0],["1999-11-10",593.125,630.0,565.0,582.5,75340.0],["1999-11-11",582.5,588.75,530.0,540.0,50890.0],["1999-11-12",542.5,581.25,470.0,520.0,87640.0],["1999-11-15",531.875,562.5,502.5,520.0,38470.0],["1999-11-16",521.25,530.0,500.625,506.25,32980.0],["1999-11-17",505.0,545.0,472.5,511.25,96140.0],["1999-11-18",528.75,534.375,486.25,497.5,50090.0],["1999-11-19",501.25,505.625,471.25,477.5,38490.0],["1999-11-22",487.5,527.5,475.0,511.25,71420.0],["1999-11-23",520.625,532.5,480.0,506.25,28980.0],["1999-11-24",493.75,525.0,486.875,515.0,38160.0],["1999-11-26",526.25,610.0,520.0,588.75,106390.0],["1999-11-29",578.75,600.0,548.125,583.125,57270.0],["1999-11-30",609.375,611.25,522.5,540.0,99960.0],["1999-12-01",550.9375,550.9375,511.25,521.875,30030.0],["1999-12-02",515.0,546.875,510.625,538.75,21790.0],["1999-12-03",588.75,594.6875,540.625,546.25,66640.0],["1999-12-06",555.0,555.0,515.0,534.375,25240.0],["1999-12-07",530.0,534.375,495.625,529.375,29870.0],["1999-12-08",526.875,529.375,505.0,516.25,23810.0],["1999-12-09",527.5,535.0,495.0,506.25,23720.0],["1999-12-10",507.5,517.5,485.0,498.75,35630.0],["1999-12-13",498.4375,505.0,480.0,489.6875,15960.0],["1999-12-14",497.5,497.5,425.0,435.0,49410.0],["1999-12-15",433.125,456.25,400.0,443.4375,61150.0],["1999-12-16",451.25,465.0,420.625,459.375,26650.0],["1999-12-17",470.0,495.0,450.0,490.0,28300.0],["1999-12-20",495.0,500.0,447.5,451.25,16050.0],["1999-12-21",451.5625,451.875,420.0,421.25,17970.0],["1999-12-22",417.5,422.5,407.5,415.0,9970.0],["1999-12-23",413.75,431.25,410.0,417.8125,12680.0],["1999-12-27",421.25,430.0,380.0,392.5,38490.0],["1999-12-28",395.625,433.75,380.625,412.5,55520.0],["1999-12-29",412.5,432.5,401.25,418.125,13010.0],["1999-12-30",412.8125,449.375,411.875,430.625,19830.0],["1999-12-31",444.375,447.5,420.625,436.25,13800.0],["2000-01-03",460.625,460.625,435.0,450.625,24190.0],["2000-01-04",445.0,448.75,425.0,440.0,12360.0],["2000-01-05",440.3125,443.75,403.75,410.0,23880.0],["2000-01-06",414.375,415.0,398.75,398.75,30400.0],["2000-01-07",406.25,410.0,397.5,397.5,8300.0],["2000-01-10",416.25,424.375,402.5,416.25,32830.0],["2000-01-11",425.625,428.75,392.5,398.125,15260.0],["2000-01-12",405.625,406.25,395.0,396.25,7430.0],["2000-01-13",400.0,428.125,386.25,425.0,14150.0],["2000-01-14",438.75,480.0,416.25,460.0,46980.0],["2000-01-18",468.75,473.75,438.75,440.0,22240.0],["2000-01-19",443.75,444.375,432.5,436.25,11840.0],["2000-01-20",440.0,465.0,435.0,453.75,22890.0],["2000-01-21",453.75,480.0,446.25,463.75,17910.0],["2000-01-24",476.25,480.0,410.0,430.0,16430.0],["2000-01-25",437.5,442.5,410.0,432.5,10050.0],["2000-01-26",428.125,441.25,410.0,426.25,6770.0],["2000-01-27",476.25,500.0,460.0,476.25,56220.0],["2000-01-28",479.375,517.5,476.25,497.5,45460.0],["2000-01-31",502.5,513.125,447.5,503.75,29970.0],["2000-02-01",511.875,545.0,506.25,532.5,30250.0],["2000-02-02",537.5,571.25,534.375,562.5,39520.0],["2000-02-03",598.125,660.0,592.5,660.0,117320.0],["2000-02-04",681.25,730.0,600.0,627.5,112520.0],["2000-02-07",614.0625,665.0,556.25,660.0,60250.0],["2000-02-08",692.5,800.0,680.0,787.5,86760.0],["2000-02-09",808.125,812.5,725.0,811.25,44540.0],["2000-02-10",797.5,949.375,797.5,906.5625,58390.0],["2000-02-11",914.375,927.5,861.25,906.25,19510.0],["2000-02-14",905.0,905.0,838.125,860.0,20010.0],["2000-02-15",850.0,870.0,848.75,850.0,13600.0],["2000-02-16",850.0,853.75,790.0,820.0,12660.0],["2000-02-17",824.375,897.5,821.875,875.625,13920.0],["2000-02-18",895.0,908.75,826.25,862.5,15930.0],["2000-02-22",856.25,857.5,828.75,856.25,9330.0],["2000-02-23",865.625,975.0,861.25,935.0,17550.0],["2000-02-24",987.5,990.0,898.75,960.0,8540.0],["2000-02-25",974.375,990.0,930.0,946.25,4470.0],["2000-02-28",920.0,930.0,871.25,880.0,9100.0],["2000-02-29",922.5,1352.5,915.0,1240.0,34170.0],["2000-03-01",1148.75,1232.5,1005.0,1037.5,31000.0],["2000-03-02",1150.0,1187.5,1040.0,1093.75,8470.0],["2000-03-03",1267.5,1280.0,1200.0,1240.0,17550.0],["2000-03-06",1500.0,1635.0,1340.0,1578.75,29330.0],["2000-03-07",1550.0,1588.75,1241.25,1523.125,31850.0],["2000-03-08",1450.0,1510.0,1310.0,1418.75,14860.0],["2000-03-09",1353.75,1450.0,1343.125,1350.0,10240.0],["2000-03-10",1360.0,1570.0,1360.0,1438.75,20700.0],["2000-03-13",1300.0,1442.5,1240.0,1288.75,18910.0],["2000-03-14",1335.0,1455.0,1260.0,1380.0,28460.0],["2000-03-15",1421.5625,1440.0,1250.0,1380.0,19200.0],["2000-03-16",1336.25,1420.0,1300.0,1320.625,19850.0],["2000-03-17",1275.0,1310.0,1210.0,1230.0,14260.0],["2000-03-20",1150.0,1200.0,1010.0,1036.25,27530.0],["2000-03-21",1070.0,1070.0,856.25,950.9375,47120.0],["2000-03-22",990.0,1200.0,973.75,1150.0,40520.0],["2000-03-23",1223.125,1303.75,1210.625,1238.125,16620.0],["2000-03-24",1266.25,1295.0,1218.125,1280.0,22500.0],["2000-03-27",1230.0,1296.875,1187.5,1296.875,8020.0],["2000-03-28",1277.5,1290.0,1135.0,1141.25,15430.0],["2000-03-29",1100.625,1150.0,1011.875,1076.25,26230.0],["2000-03-30",980.0,1065.0,950.0,997.5,22380.0],["2000-03-31",1035.0,1151.25,905.0,1052.5,17160.0],["2000-04-03",980.0,999.375,918.75,927.5,10860.0],["2000-04-04",920.625,921.25,617.5,880.0,49420.0],["2000-04-05",823.75,900.0,750.0,763.125,14400.0],["2000-04-06",810.0,900.0,758.125,895.0,20570.0],["2000-04-07",920.0,954.375,917.5,936.25,13520.0],["2000-04-10",922.5,964.375,865.0,870.0,12900.0],["2000-04-11",842.5,855.625,807.5,825.625,16190.0],["2000-04-12",850.0,850.0,752.5,769.375,22770.0],["2000-04-13",740.0,790.0,695.0,727.5,37130.0],["2000-04-14",655.0,668.75,590.0,598.125,22090.0],["2000-04-17",526.25,618.75,486.25,528.75,29450.0],["2000-04-18",553.75,650.0,542.5,601.875,34640.0],["2000-04-19",652.5,707.5,600.0,645.625,22290.0],["2000-04-20",680.0,736.25,630.0,670.625,24340.0],["2000-04-24",650.0,652.5,567.5,598.75,23940.0],["2000-04-25",650.0,650.0,597.5,630.0,24250.0],["2000-04-26",643.125,710.0,633.75,671.25,26850.0],["2000-04-27",602.5,640.0,595.0,605.0,41590.0],["2000-04-28",615.0,620.0,560.0,578.75,63090.0],["2000-05-01",580.0,601.875,565.0,570.625,61960.0],["2000-05-02",560.0,575.0,525.0,525.0,56050.0],["2000-05-03",522.8125,523.125,445.0,467.5,102130.0],["2000-05-04",463.75,470.0,435.625,449.375,70800.0],["2000-05-05",437.5,530.0,435.0,517.5,194610.0],["2000-05-08",526.25,543.75,495.0,501.875,90020.0],["2000-05-09",510.0,510.0,476.875,497.5,39380.0],["2000-05-10",482.5,482.5,445.0,458.75,31740.0],["2000-05-11",485.0,500.0,470.0,477.5,24790.0],["2000-05-12",480.0,517.5,478.75,498.75,40190.0],["2000-05-15",500.0,539.375,495.0,538.75,33500.0],["2000-05-16",548.125,570.0,525.625,541.875,52320.0],["2000-05-17",533.75,551.875,516.25,545.0,18830.0],["2000-05-18",545.625,549.375,510.0,513.75,58520.0],["2000-05-19",490.0,494.0625,442.5,456.875,43300.0],["2000-05-22",457.5,457.5,398.75,421.25,34230.0],["2000-05-23",421.25,433.75,416.25,426.875,23670.0],["2000-05-24",424.375,430.0,381.25,405.0,51020.0],["2000-05-25",407.5,411.25,372.5,377.5,37350.0],["2000-05-26",372.5,373.75,306.25,327.5,76930.0],["2000-05-30",325.625,390.0,325.0,385.0,42210.0],["2000-05-31",430.0,508.75,420.0,471.875,142870.0],["2000-06-01",459.375,527.5,450.0,483.75,75170.0],["2000-06-02",520.0,540.0,501.875,519.375,60450.0],["2000-06-05",517.5,557.5,513.75,533.75,45870.0],["2000-06-06",550.0,556.25,531.875,534.375,30340.0],["2000-06-07",535.0,545.0,521.875,533.75,22100.0],["2000-06-08",522.5,525.0,487.5,503.75,27200.0],["2000-06-09",511.25,550.0,510.625,536.25,32040.0],["2000-06-12",540.0,540.0,476.875,495.625,22980.0],["2000-06-13",481.25,510.0,460.0,497.5,13860.0],["2000-06-14",500.0,503.75,471.25,476.25,6960.0],["2000-06-15",491.25,491.25,472.5,483.75,17240.0],["2000-06-16",485.0,490.0,448.75,465.0,19610.0],["2000-06-19",440.0,488.75,438.75,477.5,21130.0],["2000-06-20",470.0,565.0,468.75,557.5,192870.0],["2000-06-21",536.875,550.0,490.0,500.625,114350.0],["2000-06-22",506.5625,510.0,471.25,475.0,37020.0],["2000-06-23",485.0,486.25,447.5,475.625,20920.0],["2000-06-26",480.625,506.25,471.25,506.25,16070.0],["2000-06-27",510.0,510.0,477.5,493.125,15350.0],["2000-06-28",492.5,501.875,478.75,482.5,22730.0],["2000-06-29",480.0,482.5,448.75,476.25,21520.0],["2000-06-30",475.0,513.75,470.0,509.375,51100.0],["2000-07-03",510.625,510.625,486.25,495.0,7400.0],["2000-07-05",500.0,502.5,471.25,496.25,11990.0],["2000-07-06",493.125,517.5,470.0,501.25,16360.0],["2000-07-07",514.6875,550.0,507.5,546.25,54260.0],["2000-07-10",530.0,633.75,525.0,595.0,103960.0],["2000-07-11",622.1875,652.5,590.0,606.875,87670.0],["2000-07-12",629.6875,640.625,600.0,640.0,55250.0],["2000-07-13",640.0,748.125,637.5,730.0,80530.0],["2000-07-14",759.375,780.0,685.0,732.5,45110.0],["2000-07-17",731.875,756.25,680.0,747.5,23700.0],["2000-07-18",718.75,832.5,690.0,805.0,61660.0],["2000-07-19",815.0,848.125,755.625,773.75,44580.0],["2000-07-20",780.3125,795.0,755.0,760.625,28650.0],["2000-07-21",743.75,754.375,707.5,729.375,23620.0],["2000-07-24",727.5,735.0,638.75,655.625,36480.0],["2000-07-25",671.25,713.75,617.5,695.0,47560.0],["2000-07-26",684.375,690.0,640.0,671.25,30130.0],["2000-07-27",680.0,710.0,650.0,676.875,73010.0],["2000-07-28",685.3125,720.0,660.0,660.0,42580.0],["2000-07-31",668.75,692.5,627.5,636.25,36540.0],["2000-08-01",660.0,670.0,628.75,630.0,17660.0],["2000-08-02",621.25,640.0,590.0,610.0,32290.0],["2000-08-03",594.375,672.5,592.5,670.0,18060.0],["2000-08-04",660.0,712.5,658.125,665.625,32380.0],["2000-08-07",677.5,678.125,571.25,593.125,167360.0],["2000-08-08",598.125,598.75,553.125,558.125,34320.0],["2000-08-09",567.8125,592.5,547.5,560.0,46150.0],["2000-08-10",549.0625,550.0,468.75,481.25,57020.0],["2000-08-11",488.125,525.0,476.25,492.5,62680.0],["2000-08-14",488.75,540.0,460.0,526.875,59580.0],["2000-08-15",521.25,575.0,517.5,564.375,55980.0],["2000-08-16",568.125,579.375,530.0,548.5938,80940.0],["2000-08-17",538.75,550.0,533.75,546.25,44080.0],["2000-08-18",548.75,595.625,540.0,575.0,36110.0],["2000-08-21",600.0,607.5,570.0,591.25,47150.0],["2000-08-22",591.25,667.5,577.5,646.25,142530.0],["2000-08-23",640.0,758.125,613.75,741.875,572970.0],["2000-08-24",743.125,754.375,702.5,704.375,128060.0],["2000-08-25",700.625,715.0,678.75,700.0,48030.0],["2000-08-28",700.0,704.375,676.25,676.25,46500.0],["2000-08-29",689.375,755.0,686.25,746.25,123440.0],["2000-08-30",755.0,810.0,745.0,783.125,185660.0],["2000-08-31",795.0,807.5,740.625,750.0,123880.0],["2000-09-01",778.75,794.375,760.0,772.5,60170.0],["2000-09-05",800.0,826.875,775.625,804.375,65390.0],["2000-09-06",777.5,788.75,713.75,735.0,42870.0],["2000-09-07",740.625,751.25,713.75,747.5,37160.0],["2000-09-08",750.0,783.125,736.25,780.0,32590.0],["2000-09-11",764.375,781.25,743.75,750.1562,37850.0],["2000-09-12",753.125,768.75,741.875,745.625,18210.0],["2000-09-13",750.0,754.375,722.5,748.75,19710.0],["2000-09-14",754.375,810.0,754.0625,782.5,38420.0],["2000-09-15",786.25,810.0,752.5,785.625,32620.0],["2000-09-18",785.9375,786.25,631.25,692.5,91240.0],["2000-09-19",697.5,733.75,696.25,719.375,27560.0],["2000-09-20",727.5,727.5,616.875,640.0,88860.0],["2000-09-21",651.25,651.25,550.0,580.0,118130.0],["2000-09-22",525.0,575.0,525.0,570.0,200320.0],["2000-09-25",590.0,624.375,570.0,585.625,48620.0],["2000-09-26",582.5,600.0,573.125,587.5,38370.0],["2000-09-27",617.5,625.0,593.75,610.625,48120.0],["2000-09-28",606.875,628.75,587.5,600.0,35030.0],["2000-09-29",587.5,601.25,575.0,576.875,26590.0],["2000-10-02",589.375,612.5,554.375,581.25,29570.0],["2000-10-03",590.625,591.25,547.5,562.5,29680.0],["2000-10-04",558.75,596.25,547.5,594.375,30300.0],["2000-10-05",596.875,670.0,595.0,615.0,47040.0],["2000-10-06",635.0,639.375,552.5,596.25,40210.0],["2000-10-09",584.0625,605.0,560.0,604.375,20320.0],["2000-10-10",604.8438,645.0,596.25,621.25,31090.0],["2000-10-11",609.375,625.0,588.75,608.125,28740.0],["2000-10-12",600.0,612.5,540.0,558.75,22670.0],["2000-10-13",539.375,623.75,527.5,612.5,32280.0],["2000-10-16",602.5,626.25,586.25,587.5,19150.0],["2000-10-17",579.375,590.0,531.25,541.5625,34090.0],["2000-10-18",534.375,535.0,450.0,505.0,68650.0],["2000-10-19",535.9375,590.0,510.0,562.5,36560.0],["2000-10-20",555.0,660.0,550.0,607.5,45530.0],["2000-10-23",608.4375,632.5,595.0,610.0,17630.0],["2000-10-24",622.5,651.25,617.5,626.5625,16750.0],["2000-10-25",591.875,615.625,590.0,607.5,30750.0],["2000-10-26",595.1562,595.625,465.0,516.0938,136640.0],["2000-10-27",525.625,525.625,450.0,478.75,79500.0],["2000-10-30",478.4375,478.75,435.0,436.875,35390.0],["2000-10-31",445.0,500.625,435.0,500.0,53200.0],["2000-11-01",458.75,537.3438,458.75,514.375,39330.0],["2000-11-02",525.0,547.5,513.125,518.125,32010.0],["2000-11-03",520.0,540.0,515.625,525.0,18190.0],["2000-11-06",528.75,536.25,508.75,508.75,31350.0],["2000-11-07",508.75,523.75,488.75,523.75,19160.0],["2000-11-08",526.875,532.5,473.75,480.0,27790.0],["2000-11-09",482.1875,493.125,460.0,460.0,29510.0],["2000-11-10",460.625,480.0,460.0,477.5,22510.0],["2000-11-13",459.375,477.5,445.0,460.0,28370.0],["2000-11-14",487.1875,490.0,476.25,488.75,32100.0],["2000-11-15",495.0,519.375,485.7812,511.25,18300.0],["2000-11-16",501.5625,505.625,482.5,489.375,22300.0],["2000-11-17",489.375,498.75,453.75,467.5,30280.0],["2000-11-20",480.0,480.0,422.5,434.375,30730.0],["2000-11-21",429.375,440.0,421.25,430.0,19240.0],["2000-11-22",410.0,440.0,393.75,426.875,46860.0],["2000-11-24",428.125,439.5312,416.25,416.875,13820.0],["2000-11-27",429.375,434.375,391.25,416.25,51870.0],["2000-11-28",420.0,424.375,360.0,375.0,81690.0],["2000-11-29",370.625,375.0,271.25,350.0,153820.0],["2000-11-30",316.875,345.0,301.25,319.375,72560.0],["2000-12-01",331.875,388.75,331.875,351.25,80070.0],["2000-12-04",350.3125,365.0,322.5,339.375,55140.0],["2000-12-05",367.5,424.375,358.75,407.5,35100.0],["2000-12-06",403.75,410.0,369.375,374.375,57360.0],["2000-12-07",350.625,378.125,345.625,347.5,83050.0],["2000-12-08",380.0,437.5,373.75,437.5,56860.0],["2000-12-11",430.3125,521.0938,430.0,510.0,56010.0],["2000-12-12",510.625,515.0,468.125,487.5,40990.0],["2000-12-13",507.1875,518.75,465.0,473.125,23140.0],["2000-12-14",460.0,473.75,417.5,444.375,38190.0],["2000-12-15",432.5,432.6562,371.25,406.25,42370.0],["2000-12-18",416.875,430.0,361.25,377.5,30960.0],["2000-12-19",380.625,426.25,343.75,383.125,69200.0],["2000-12-20",370.0,381.25,340.0,371.25,39430.0],["2000-12-21",372.5,373.75,330.0,339.375,49550.0],["2000-12-22",340.625,367.5,340.0,355.0,71520.0],["2000-12-26",363.75,380.0,340.625,350.0,13160.0],["2000-12-27",339.375,410.0,332.5,406.875,36200.0],["2000-12-28",388.75,447.5,388.75,441.25,46550.0],["2000-12-29",431.5625,442.5,361.25,362.5,57810.0],["2001-01-02",380.0,381.25,320.625,323.4375,30850.0],["2001-01-03",306.25,353.75,302.5,341.25,79440.0],["2001-01-04",360.0,391.25,353.125,372.5,83770.0],["2001-01-05",386.7188,387.5,331.875,335.0,50050.0],["2001-01-08",334.6875,343.125,317.5,330.0,33380.0],["2001-01-09",340.0,362.5,330.0,330.625,26510.0],["2001-01-10",336.875,342.5,318.125,321.875,52530.0],["2001-01-11",323.75,362.5,316.875,353.75,122610.0],["2001-01-12",358.125,367.5,325.0,330.0,95730.0],["2001-01-16",340.0,345.0,319.375,319.375,45300.0],["2001-01-17",339.375,349.375,320.625,324.375,93470.0],["2001-01-18",325.0,357.5,324.375,338.75,103940.0],["2001-01-19",360.0,380.0,345.0,352.5,130640.0],["2001-01-22",362.5,399.375,357.5,395.0,100630.0],["2001-01-23",395.9375,447.5,391.25,441.875,102740.0],["2001-01-24",446.25,451.875,406.875,418.75,108430.0],["2001-01-25",419.375,420.625,395.0,400.0,37060.0],["2001-01-26",387.5,410.0,357.5,380.0,104000.0],["2001-01-29",383.4375,392.5,366.25,390.0,73300.0],["2001-01-30",390.0,390.625,372.5,378.125,27250.0],["2001-01-31",378.75,417.5,377.5,408.75,66840.0],["2001-02-01",412.5,425.0,385.0,386.875,44600.0],["2001-02-02",391.25,397.5,365.0,371.875,38660.0],["2001-02-05",370.3125,371.875,342.5,355.0,41580.0],["2001-02-06",359.6875,385.0,358.4375,370.0,31000.0],["2001-02-07",369.375,370.0,328.75,348.75,38410.0],["2001-02-08",355.0,355.0,308.125,311.25,135170.0],["2001-02-09",292.5,328.75,258.75,273.75,224900.0],["2001-02-12",303.125,304.375,278.75,288.75,51660.0],["2001-02-13",291.875,324.375,291.25,302.5,67680.0],["2001-02-14",301.875,321.875,292.5,307.5,135640.0],["2001-02-15",287.5,295.0,260.0,263.75,317180.0],["2001-02-16",250.625,255.0,208.75,225.0,251850.0],["2001-02-20",235.0,235.0,211.25,220.0,62170.0],["2001-02-21",218.125,218.125,190.0,190.625,73140.0],["2001-02-22",188.125,190.0,165.0,171.25,200990.0],["2001-02-23",172.5,173.125,127.5,137.5,412190.0],["2001-02-26",150.625,167.5,138.75,165.0,213150.0],["2001-02-27",162.5,162.5,148.125,151.875,69830.0],["2001-02-28",145.625,151.25,129.375,135.0,65340.0],["2001-03-01",130.0,147.5,127.5,140.625,81860.0],["2001-03-02",138.75,153.125,134.375,140.0,124450.0],["2001-03-05",140.625,143.75,122.5,130.625,68760.0],["2001-03-06",136.875,137.5,127.5,130.0,97620.0],["2001-03-07",131.25,131.25,125.0,128.125,57370.0],["2001-03-08",129.375,129.375,116.25,118.75,70690.0],["2001-03-09",118.125,118.125,102.5,108.125,76620.0],["2001-03-12",101.25,102.5,87.5,89.375,135650.0],["2001-03-13",94.6875,94.6875,76.875,79.0625,200720.0],["2001-03-14",76.875,82.5,66.875,80.625,322310.0],["2001-03-15",89.0625,89.375,71.25,73.75,178610.0],["2001-03-16",73.4375,76.5625,70.0,70.9375,99240.0],["2001-03-19",76.875,78.125,64.375,66.875,114950.0],["2001-03-20",73.9062,81.875,68.75,76.25,129240.0],["2001-03-21",78.125,79.375,59.375,61.25,165450.0],["2001-03-22",64.375,68.75,55.0,65.3125,111980.0],["2001-03-23",74.0625,74.375,67.8125,70.9375,76980.0],["2001-03-26",73.125,73.75,68.125,70.625,104730.0],["2001-03-27",70.9375,71.25,65.625,66.25,97590.0],["2001-03-28",65.3125,68.125,62.9688,68.125,73510.0],["2001-03-29",65.625,67.1875,60.0,63.4375,35830.0],["2001-03-30",40.0,42.5,33.125,41.25,821650.0],["2001-04-02",42.0312,42.1875,37.8125,41.5625,106580.0],["2001-04-03",41.5625,41.875,35.9375,39.6875,118330.0],["2001-04-04",39.8438,40.3125,35.3125,36.875,58160.0],["2001-04-05",37.5,41.25,37.5,40.3125,66250.0],["2001-04-06",40.9375,41.5625,38.75,40.0,41120.0],["2001-04-09",40.2,40.5,39.2,39.3,43090.0],["2001-04-10",40.3,47.3,40.0,45.5,120090.0],["2001-04-11",55.9,61.0,50.0,51.2,85410.0],["2001-04-12",51.4,58.5,48.5,53.2,67140.0],["2001-04-16",53.8,65.0,52.1,65.0,79940.0],["2001-04-17",61.2,69.2,60.8,61.0,70330.0],["2001-04-18",65.7,71.8,65.1,66.5,118010.0],["2001-04-19",71.5,76.2,67.5,73.8,97170.0],["2001-04-20",75.4,77.3,73.1,75.4,124670.0],["2001-04-23",75.3,75.3,63.0,63.0,84580.0],["2001-04-24",61.1,63.6,56.5,60.4,78060.0],["2001-04-25",60.1,61.3,54.3,57.6,46380.0],["2001-04-26",60.9,64.5,59.0,64.5,57140.0],["2001-04-27",63.6,67.4,59.7,65.1,51600.0],["2001-04-30",66.5,70.0,65.1,67.5,49570.0],["2001-05-01",68.4,72.5,66.0,70.0,47140.0],["2001-05-02",73.0,79.5,71.5,76.1,86300.0],["2001-05-03",75.3,76.4,66.8,69.9,97180.0],["2001-05-04",67.0,71.1,63.6,68.2,66390.0],["2001-05-07",69.7,69.7,62.0,62.3,82810.0],["2001-05-08",65.9,69.3,62.7,63.0,79390.0],["2001-05-09",63.9,63.9,58.5,61.3,107340.0],["2001-05-10",53.0,58.0,51.0,55.0,231160.0],["2001-05-11",55.1,59.7,52.7,59.4,120900.0],["2001-05-14",58.0,68.3,55.3,65.2,96420.0],["2001-05-15",65.3,68.6,62.4,63.6,90950.0],["2001-05-16",61.7,64.7,60.0,61.6,79840.0],["2001-05-17",61.8,62.7,58.8,60.3,82120.0],["2001-05-18",60.7,61.9,57.7,60.7,46500.0],["2001-05-21",63.5,65.0,61.0,64.2,36280.0],["2001-05-22",65.7,66.2,62.2,62.4,32820.0],["2001-05-23",62.5,63.5,58.7,58.9,37520.0],["2001-05-24",58.6,64.4,58.5,63.4,59590.0],["2001-05-25",64.3,64.4,59.5,60.5,25040.0],["2001-05-29",59.8,60.9,58.7,60.5,37020.0],["2001-05-30",60.1,60.9,56.5,59.6,57040.0],["2001-05-31",59.0,60.7,57.8,60.7,37290.0],["2001-06-01",60.7,61.3,57.8,59.2,13690.0],["2001-06-04",58.3,59.2,56.5,57.2,21680.0],["2001-06-05",58.2,59.8,57.0,58.5,29260.0],["2001-06-06",59.3,73.1,59.3,73.0,133820.0],["2001-06-07",71.0,76.0,68.5,71.5,106860.0],["2001-06-08",72.6,74.5,68.6,71.6,50790.0],["2001-06-11",72.0,73.0,65.2,68.8,54130.0],["2001-06-12",69.9,74.5,66.1,73.1,78720.0],["2001-06-13",73.5,73.5,69.0,70.7,44730.0],["2001-06-14",70.5,72.0,66.0,67.0,38340.0],["2001-06-15",66.5,68.1,61.5,65.0,50240.0],["2001-06-18",65.6,66.8,59.0,59.0,41120.0],["2001-06-19",62.1,64.4,58.7,62.0,60000.0],["2001-06-20",61.0,63.8,60.0,62.0,19600.0],["2001-06-21",62.0,66.0,60.5,64.0,22560.0],["2001-06-22",64.9,67.0,62.2,62.7,17370.0],["2001-06-25",66.9,67.0,64.0,65.5,20880.0],["2001-06-26",64.6,67.7,64.0,65.9,51670.0],["2001-06-27",68.1,72.0,67.2,67.8,74450.0],["2001-06-28",68.5,71.6,68.0,69.1,56500.0],["2001-06-29",71.0,72.9,65.0,65.0,69760.0],["2001-07-02",68.5,72.3,67.3,69.4,41070.0],["2001-07-03",68.6,68.8,61.0,62.0,44580.0],["2001-07-05",62.0,62.0,55.1,59.4,68400.0],["2001-07-06",59.5,59.9,55.2,57.0,42470.0],["2001-07-09",58.3,61.2,58.0,59.8,19090.0],["2001-07-10",61.5,62.5,55.3,56.2,96740.0],["2001-07-11",56.1,58.8,53.6,57.4,25600.0],["2001-07-12",60.1,62.8,58.0,61.0,16930.0],["2001-07-13",59.7,63.7,59.7,63.1,23980.0],["2001-07-16",64.5,64.5,59.2,59.6,22510.0],["2001-07-17",60.2,62.3,58.0,62.3,23820.0],["2001-07-18",61.4,63.1,57.5,61.2,21740.0],["2001-07-19",62.6,63.5,60.1,61.0,18250.0],["2001-07-20",60.5,61.5,59.1,60.8,14640.0],["2001-07-23",62.4,62.5,58.2,59.3,14970.0],["2001-07-24",60.5,61.0,55.5,59.0,20380.0],["2001-07-25",58.6,59.5,55.5,57.6,12580.0],["2001-07-26",57.4,60.0,56.2,59.5,11580.0],["2001-07-27",59.9,65.0,57.7,65.0,42850.0],["2001-07-30",66.5,80.7,65.2,76.0,176470.0],["2001-07-31",71.0,81.9,70.9,80.6,93330.0],["2001-08-01",80.9,95.1,80.2,93.9,133030.0],["2001-08-02",97.0,98.6,90.2,95.8,84550.0],["2001-08-03",93.6,95.1,91.6,93.0,68170.0],["2001-08-06",90.2,92.6,84.0,86.9,32110.0],["2001-08-07",87.6,88.0,80.5,83.7,42170.0],["2001-08-08",81.9,85.0,77.5,79.7,44570.0],["2001-08-09",88.7,100.0,87.4,96.9,266490.0],["2001-08-10",92.8,104.9,92.6,96.3,114390.0],["2001-08-13",94.2,94.5,85.0,85.2,152650.0],["2001-08-14",84.5,85.6,80.5,82.1,66130.0],["2001-08-15",82.8,83.1,78.6,82.2,70050.0],["2001-08-16",80.2,86.1,80.0,82.0,70170.0],["2001-08-17",81.8,81.8,76.9,77.6,46290.0],["2001-08-20",77.6,78.5,73.8,75.7,45160.0],["2001-08-21",75.6,77.5,70.2,71.7,53380.0],["2001-08-22",72.0,72.8,69.3,72.0,52880.0],["2001-08-23",71.7,77.0,70.6,73.0,65300.0],["2001-08-24",74.4,81.5,73.3,81.4,84180.0],["2001-08-27",81.8,81.8,76.2,80.0,54900.0],["2001-08-28",81.0,83.5,79.1,79.5,75930.0],["2001-08-29",79.9,80.5,76.6,79.5,22910.0],["2001-08-30",78.1,84.9,77.5,82.0,53180.0],["2001-08-31",82.7,83.8,80.3,83.0,30590.0],["2001-09-04",83.3,83.6,75.3,79.2,24340.0],["2001-09-05",79.0,79.0,72.6,79.0,36660.0],["2001-09-06",74.6,76.9,72.5,74.5,21120.0],["2001-09-07",74.0,76.1,71.3,75.8,21250.0],["2001-09-10",74.9,75.0,71.0,72.9,27740.0],["2001-09-17",70.0,70.0,59.1,63.0,54560.0],["2001-09-18",63.0,67.2,52.3,53.3,55450.0],["2001-09-19",55.4,55.7,47.7,50.5,121110.0],["2001-09-20",48.9,54.5,48.9,50.2,29270.0],["2001-09-21",49.5,49.6,41.5,42.9,79130.0],["2001-09-24",46.8,52.0,45.5,48.5,34180.0],["2001-09-25",50.1,50.1,45.7,46.1,22470.0],["2001-09-26",47.4,48.0,45.0,45.2,25030.0],["2001-09-27",44.6,45.0,40.0,44.9,56580.0],["2001-09-28",45.4,50.6,43.0,44.7,55650.0],["2001-10-01",44.6,44.9,41.1,42.7,9900.0],["2001-10-02",42.4,44.0,41.0,44.0,12640.0],["2001-10-03",44.5,47.6,42.6,47.1,24460.0],["2001-10-04",47.1,59.8,45.5,54.3,62130.0],["2001-10-05",54.6,59.8,50.6,59.8,26200.0],["2001-10-08",54.5,59.5,54.0,57.9,18440.0],["2001-10-09",56.0,58.5,55.0,55.5,7500.0],["2001-10-10",58.5,58.8,50.1,57.6,23300.0],["2001-10-11",62.1,63.0,58.4,60.5,21890.0],["2001-10-12",58.0,61.1,55.0,60.0,20020.0],["2001-10-15",57.2,58.2,55.7,57.9,10840.0],["2001-10-16",57.9,69.6,57.9,64.6,37680.0],["2001-10-17",69.3,70.2,64.5,68.0,55970.0],["2001-10-18",69.0,69.0,61.5,62.5,15870.0],["2001-10-19",63.5,63.5,58.5,61.2,15830.0],["2001-10-22",60.5,61.2,56.6,59.9,16550.0],["2001-10-23",60.3,63.5,60.0,62.5,10620.0],["2001-10-24",62.5,66.7,60.7,63.0,18620.0],["2001-10-25",62.6,66.0,60.0,65.5,13580.0],["2001-10-26",63.0,66.4,62.5,62.5,10040.0],["2001-10-29",62.6,64.0,61.0,61.4,10550.0],["2001-10-30",61.5,61.5,58.1,60.1,12360.0],["2001-10-31",60.3,66.1,60.3,65.9,24810.0],["2001-11-01",63.1,67.9,63.0,65.6,25360.0],["2001-11-02",64.5,64.9,61.5,62.7,20680.0],["2001-11-05",63.0,63.4,60.6,61.4,22850.0],["2001-11-06",61.3,62.2,60.5,61.8,29960.0],["2001-11-07",61.1,65.0,61.1,62.9,42980.0],["2001-11-08",59.5,62.4,57.5,58.5,59370.0],["2001-11-09",58.2,58.2,52.9,53.5,67190.0],["2001-11-12",55.4,56.5,53.0,56.5,20380.0],["2001-11-13",58.0,58.0,52.8,53.8,40930.0],["2001-11-14",54.0,55.8,52.7,55.3,31030.0],["2001-11-15",53.1,56.9,53.1,54.4,25080.0],["2001-11-16",54.5,56.7,54.0,55.6,28980.0],["2001-11-19",58.3,58.4,53.5,54.6,31060.0],["2001-11-20",55.1,55.6,52.0,52.9,19630.0],["2001-11-21",52.5,53.2,52.0,53.1,13340.0],["2001-11-23",52.0,53.7,52.0,53.2,7960.0],["2001-11-26",53.2,54.8,51.6,52.5,16240.0],["2001-11-27",52.8,53.8,52.0,53.8,21220.0],["2001-11-28",53.7,53.8,51.0,51.3,17700.0],["2001-11-29",51.3,52.1,49.9,51.3,22300.0],["2001-11-30",50.8,53.5,50.0,51.9,20530.0],["2001-12-03",51.8,53.1,50.4,50.6,17160.0],["2001-12-04",51.4,52.0,50.2,51.2,19580.0],["2001-12-05",51.2,58.9,51.2,55.2,45950.0],["2001-12-06",55.3,65.4,54.7,63.9,92760.0],["2001-12-07",63.5,65.0,58.0,60.5,23230.0],["2001-12-10",61.6,61.7,57.9,59.8,22550.0],["2001-12-11",59.9,61.0,58.0,61.0,42470.0],["2001-12-12",59.6,64.9,58.0,63.4,130340.0],["2001-12-13",63.5,64.0,58.1,58.9,37400.0],["2001-12-14",58.3,62.9,58.3,61.3,23230.0],["2001-12-17",61.0,71.6,59.5,69.5,79980.0],["2001-12-18",70.2,75.5,70.0,71.5,77270.0],["2001-12-19",71.0,73.1,66.6,69.1,60530.0],["2001-12-20",68.4,70.0,60.0,60.3,58080.0],["2001-12-21",64.0,66.1,62.5,65.5,26160.0],["2001-12-24",65.5,68.8,65.2,68.8,7780.0],["2001-12-26",68.2,71.6,65.0,65.2,27850.0],["2001-12-27",65.1,71.4,65.1,71.2,25380.0],["2001-12-28",71.3,72.0,68.1,70.6,28840.0],["2001-12-31",70.3,70.9,67.0,67.3,21000.0],["2002-01-02",68.7,69.7,64.5,68.0,20610.0],["2002-01-03",68.1,73.0,66.6,71.9,50250.0],["2002-01-04",72.6,73.9,69.2,71.7,35300.0],["2002-01-07",70.9,71.5,67.4,70.5,32320.0],["2002-01-08",69.9,70.9,69.5,70.5,14600.0],["2002-01-09",70.5,71.1,67.7,68.8,25820.0],["2002-01-10",68.0,69.4,66.7,67.6,7750.0],["2002-01-11",66.6,67.7,65.0,65.5,15670.0],["2002-01-14",64.2,66.8,59.2,66.5,49690.0],["2002-01-15",66.4,67.0,61.8,64.5,9280.0],["2002-01-16",63.7,64.8,61.5,63.0,10840.0],["2002-01-17",63.0,64.9,62.5,63.0,12120.0],["2002-01-18",62.8,63.3,59.8,60.7,13780.0],["2002-01-22",60.1,61.0,55.5,55.8,22140.0],["2002-01-23",55.8,57.4,54.7,55.5,21180.0],["2002-01-24",55.9,58.9,55.0,58.8,12800.0],["2002-01-25",58.2,60.5,56.1,59.5,8450.0],["2002-01-28",57.7,62.2,57.6,60.4,12030.0],["2002-01-29",60.0,60.5,56.0,57.8,19790.0],["2002-01-30",55.8,62.0,55.8,61.3,16810.0],["2002-01-31",60.9,61.3,56.8,59.1,28880.0],["2002-02-01",56.5,58.8,54.0,54.9,12910.0],["2002-02-04",54.2,54.8,51.2,51.9,23530.0],["2002-02-05",51.6,52.5,47.9,50.0,20900.0],["2002-02-06",49.7,50.0,44.5,45.5,26460.0],["2002-02-07",45.2,50.5,45.0,45.1,26460.0],["2002-02-08",45.0,46.9,44.6,45.0,28170.0],["2002-02-11",47.0,48.5,43.8,43.8,43540.0],["2002-02-12",44.4,47.0,41.0,44.5,42730.0],["2002-02-13",44.3,48.9,44.3,47.6,18080.0],["2002-02-14",43.0,43.0,37.7,38.4,200820.0],["2002-02-15",39.2,44.0,39.2,42.4,29410.0],["2002-02-19",42.4,43.7,40.0,41.5,22660.0],["2002-02-20",41.4,43.0,40.5,42.4,27460.0],["2002-02-21",42.4,45.2,41.0,42.3,18410.0],["2002-02-22",42.0,43.5,40.5,40.9,17130.0],["2002-02-25",40.0,41.5,39.0,39.4,28720.0],["2002-02-26",39.5,39.9,36.5,37.2,26630.0],["2002-02-27",37.6,38.2,35.2,37.4,27960.0],["2002-02-28",38.0,38.0,36.5,37.5,18220.0],["2002-03-01",37.8,37.8,35.0,36.2,36890.0],["2002-03-04",36.6,37.4,35.0,35.8,25890.0],["2002-03-05",36.1,45.6,35.8,45.0,67540.0],["2002-03-06",44.6,50.0,43.6,47.8,41620.0],["2002-03-07",49.5,51.0,44.2,49.2,28870.0],["2002-03-08",50.2,52.0,48.5,50.0,18400.0],["2002-03-11",49.0,52.0,47.9,51.0,20500.0],["2002-03-12",49.9,51.5,46.3,50.9,16150.0],["2002-03-13",50.3,50.5,49.0,49.0,4810.0],["2002-03-14",49.0,50.8,48.8,50.2,7590.0],["2002-03-15",49.0,50.2,48.1,48.5,22170.0],["2002-03-18",48.3,50.3,47.7,48.9,9200.0],["2002-03-19",48.9,53.8,48.2,53.3,27780.0],["2002-03-20",53.0,53.6,50.5,51.6,8480.0],["2002-03-21",52.5,52.7,50.0,50.9,16660.0],["2002-03-22",50.9,51.0,49.0,50.5,22060.0],["2002-03-25",50.5,53.4,50.1,51.9,37340.0],["2002-03-26",52.1,56.5,51.0,54.8,34600.0],["2002-03-27",54.9,61.4,53.7,61.4,35130.0],["2002-03-28",61.0,64.3,56.5,60.0,51390.0],["2002-04-01",59.8,60.8,58.8,59.7,25530.0],["2002-04-02",59.1,60.5,58.9,60.5,23260.0],["2002-04-03",59.9,60.4,56.0,58.1,18420.0],["2002-04-04",57.8,59.8,56.5,58.7,14310.0],["2002-04-05",58.0,59.5,54.0,54.2,16370.0],["2002-04-08",54.0,56.5,50.6,56.4,13520.0],["2002-04-09",56.0,56.0,52.0,52.1,15080.0],["2002-04-10",53.3,54.3,50.0,50.4,14340.0],["2002-04-11",50.0,50.5,43.0,44.5,28100.0],["2002-04-12",44.0,51.5,43.1,50.3,18310.0],["2002-04-15",51.5,52.0,49.0,49.5,21280.0],["2002-04-16",50.3,51.8,48.2,51.7,21970.0],["2002-04-17",51.7,56.0,51.4,55.8,30690.0],["2002-04-18",54.3,56.5,52.7,52.8,11860.0],["2002-04-19",52.7,53.9,50.9,52.0,11150.0],["2002-04-22",52.3,52.3,44.2,51.0,17940.0],["2002-04-23",49.8,51.0,49.0,50.0,11100.0],["2002-04-24",50.8,50.8,48.5,49.4,4290.0],["2002-04-25",49.0,52.3,48.0,50.2,19080.0],["2002-04-26",49.0,50.5,46.7,46.8,8620.0],["2002-04-29",46.9,47.0,41.9,42.3,8380.0],["2002-04-30",41.9,47.1,40.9,45.2,9200.0],["2002-05-01",46.1,53.1,44.5,52.5,34540.0],["2002-05-02",52.0,55.4,50.9,53.1,24160.0],["2002-05-03",52.3,53.0,47.7,49.8,20090.0],["2002-05-06",49.1,50.2,44.6,45.3,40150.0],["2002-05-07",45.9,46.1,43.0,44.5,20030.0],["2002-05-08",45.8,52.3,45.0,51.5,15980.0],["2002-05-09",41.5,47.5,41.5,45.6,28060.0],["2002-05-10",45.5,46.8,43.0,46.5,6880.0],["2002-05-13",46.1,48.7,45.9,47.5,8540.0],["2002-05-14",47.4,51.1,47.0,51.0,15060.0],["2002-05-15",49.9,54.2,49.7,51.2,70540.0],["2002-05-16",51.6,53.5,51.2,53.3,22380.0],["2002-05-17",54.0,54.7,51.9,51.9,15500.0],["2002-05-20",52.0,53.8,50.0,51.9,17510.0],["2002-05-21",52.7,53.5,51.5,52.5,14610.0],["2002-05-22",52.5,53.3,52.0,53.0,18040.0],["2002-05-23",53.0,55.0,52.1,55.0,14600.0],["2002-05-24",52.0,52.9,49.8,50.0,14990.0],["2002-05-28",50.5,50.5,47.0,47.9,7790.0],["2002-05-29",47.8,50.3,45.7,50.3,5940.0],["2002-05-30",49.4,50.8,48.0,49.5,6390.0],["2002-05-31",49.3,50.9,47.8,48.0,7520.0],["2002-06-03",49.1,49.9,42.0,44.1,18170.0],["2002-06-04",42.5,44.7,42.0,44.6,10630.0],["2002-06-05",44.8,46.0,44.2,45.8,4040.0],["2002-06-06",45.7,46.3,42.9,42.9,10250.0],["2002-06-07",42.8,49.1,41.5,48.8,14080.0],["2002-06-10",47.8,49.3,47.0,48.7,3720.0],["2002-06-11",48.0,51.0,47.8,48.4,7330.0],["2002-06-12",48.1,53.0,46.0,51.8,20100.0],["2002-06-13",50.5,50.5,48.8,49.0,5930.0],["2002-06-14",46.9,51.0,44.4,50.9,9980.0],["2002-06-17",49.0,51.0,48.0,49.9,8070.0],["2002-06-18",49.5,49.5,46.1,46.1,9320.0],["2002-06-19",46.0,48.3,44.6,46.5,14120.0],["2002-06-20",46.5,48.3,45.0,45.0,7800.0],["2002-06-21",46.0,48.0,45.8,46.7,29170.0],["2002-06-24",46.1,48.3,44.6,48.2,7420.0],["2002-06-25",47.2,48.0,44.9,45.6,11470.0],["2002-06-26",44.5,47.0,44.0,47.0,11140.0],["2002-06-27",46.9,48.0,45.7,46.8,7680.0],["2002-06-28",45.3,50.0,45.3,49.0,14890.0],["2002-07-01",48.2,49.0,44.3,44.3,7820.0],["2002-07-02",44.3,45.6,43.3,44.2,7900.0],["2002-07-03",44.0,45.2,42.3,45.1,8120.0],["2002-07-05",45.1,46.4,44.0,46.4,6590.0],["2002-07-08",45.3,47.0,43.8,45.0,5910.0],["2002-07-09",45.0,48.7,43.5,47.4,7580.0],["2002-07-10",46.3,48.5,45.0,46.4,4970.0],["2002-07-11",45.9,46.2,44.3,45.0,10080.0],["2002-07-12",44.8,46.8,44.4,45.6,6720.0],["2002-07-15",44.6,46.4,42.5,42.6,13370.0],["2002-07-16",43.8,47.1,42.5,46.7,8510.0],["2002-07-17",45.8,48.5,45.8,48.2,7590.0],["2002-07-18",48.2,49.0,46.5,47.0,5100.0],["2002-07-19",46.5,46.5,43.5,43.5,9220.0],["2002-07-22",45.1,46.7,44.0,45.6,8580.0],["2002-07-23",45.0,47.3,43.7,44.5,7350.0],["2002-07-24",44.5,45.0,43.3,43.9,5030.0],["2002-07-25",43.6,45.7,42.9,43.9,6010.0],["2002-07-26",43.4,45.0,43.4,44.4,5570.0],["2002-07-29",44.4,46.5,43.5,45.3,12420.0],["2002-07-30",44.9,46.6,44.2,45.5,5330.0],["2002-07-31",45.0,47.5,44.5,45.0,7280.0],["2002-08-01",45.0,50.0,45.0,49.9,16560.0],["2002-08-02",49.9,49.9,46.0,46.1,6630.0],["2002-08-05",46.0,46.4,42.5,44.7,9620.0],["2002-08-06",43.5,45.9,43.5,45.5,3530.0],["2002-08-07",45.5,46.5,45.1,46.5,5310.0],["2002-08-08",48.6,50.6,47.3,47.8,29200.0],["2002-08-09",47.3,47.3,45.5,46.0,5430.0],["2002-08-12",45.3,45.5,43.3,44.5,4950.0],["2002-08-13",44.1,44.8,42.8,42.8,5230.0],["2002-08-14",41.8,43.2,39.3,42.8,7180.0],["2002-08-15",42.5,47.0,42.5,44.3,17530.0],["2002-08-16",44.9,47.5,44.6,46.1,8560.0],["2002-08-19",45.5,50.6,45.5,50.6,34380.0],["2002-08-20",49.6,50.5,48.7,49.0,5800.0],["2002-08-21",48.6,51.4,48.6,51.4,10450.0],["2002-08-22",50.1,50.5,49.5,50.5,3410.0],["2002-08-23",47.5,49.0,46.8,47.5,4980.0],["2002-08-26",48.0,51.0,48.0,50.9,6000.0],["2002-08-27",50.8,50.8,48.5,49.4,8010.0],["2002-08-28",48.8,49.7,47.5,49.0,4010.0],["2002-08-29",48.8,50.0,47.9,48.6,3320.0],["2002-08-30",48.5,49.3,47.5,47.6,5190.0],["2002-09-03",47.1,48.5,46.5,47.9,5340.0],["2002-09-04",48.5,53.3,48.5,52.5,52030.0],["2002-09-05",51.0,52.2,50.0,50.7,4290.0],["2002-09-06",50.7,52.0,49.3,50.0,7810.0],["2002-09-09",49.5,50.3,49.3,49.8,4450.0],["2002-09-10",49.2,52.0,49.2,50.3,10570.0],["2002-09-11",50.2,50.4,49.4,49.7,2500.0],["2002-09-12",49.8,50.0,49.3,50.0,3370.0],["2002-09-13",50.0,50.1,49.2,50.0,16830.0],["2002-09-16",50.0,50.9,49.8,49.9,6790.0],["2002-09-17",50.0,50.3,49.4,49.9,3600.0],["2002-09-18",50.0,50.0,48.5,48.7,5020.0],["2002-09-19",48.6,49.0,46.4,46.5,4870.0],["2002-09-20",48.9,48.9,46.0,47.1,10260.0],["2002-09-23",46.5,47.8,46.5,47.1,3640.0],["2002-09-24",46.5,47.0,45.4,45.4,6600.0],["2002-09-25",46.2,46.2,44.2,44.5,6630.0],["2002-09-26",44.3,45.2,44.2,44.6,11690.0],["2002-09-27",44.2,45.1,41.4,42.4,9690.0],["2002-09-30",41.6,45.3,41.0,44.3,4530.0],["2002-10-01",43.8,46.5,43.8,46.2,4230.0],["2002-10-02",46.2,49.0,44.8,45.1,8190.0],["2002-10-03",45.0,46.5,44.1,45.7,6920.0],["2002-10-04",45.5,45.8,44.5,45.0,5890.0],["2002-10-07",44.8,45.1,40.5,41.2,6060.0],["2002-10-08",41.8,42.5,40.2,42.5,5160.0],["2002-10-09",42.0,42.9,40.5,40.5,5440.0],["2002-10-10",41.0,41.8,40.0,41.4,2470.0],["2002-10-11",40.2,45.9,40.2,45.9,6010.0],["2002-10-14",43.4,44.3,40.4,42.4,28530.0],["2002-10-15",44.0,47.0,43.0,47.0,6840.0],["2002-10-16",44.9,46.0,44.0,44.1,5230.0],["2002-10-17",45.0,45.0,40.6,43.2,11790.0],["2002-10-18",42.1,45.4,42.1,45.4,3980.0],["2002-10-21",45.9,46.2,43.5,44.8,6380.0],["2002-10-22",43.8,45.0,43.3,44.0,4460.0],["2002-10-23",43.8,44.6,42.4,43.7,11080.0],["2002-10-24",43.3,45.1,42.0,43.2,9330.0],["2002-10-25",42.0,44.5,42.0,43.7,3990.0],["2002-10-28",42.8,44.8,42.8,44.3,4710.0],["2002-10-29",43.9,45.0,43.6,44.9,5780.0],["2002-10-30",44.3,45.9,44.0,44.6,10280.0],["2002-10-31",44.7,45.2,43.9,45.0,9330.0],["2002-11-01",44.9,47.0,44.1,44.5,10690.0],["2002-11-04",45.8,49.1,44.8,46.8,14750.0],["2002-11-05",46.6,50.0,45.5,46.0,14370.0],["2002-11-06",47.5,49.9,46.5,48.9,18050.0],["2002-11-07",48.2,48.9,46.0,47.6,6980.0],["2002-11-08",47.6,49.0,45.0,45.0,27450.0],["2002-11-11",45.0,46.4,45.0,45.1,5790.0],["2002-11-12",45.6,48.5,45.0,46.8,8970.0],["2002-11-13",46.5,48.9,45.5,48.3,10890.0],["2002-11-14",47.3,49.5,46.5,49.5,11280.0],["2002-11-15",48.2,49.0,47.5,47.6,5770.0],["2002-11-18",48.8,50.4,47.8,50.1,23600.0],["2002-11-19",50.2,52.3,49.0,50.5,26240.0],["2002-11-20",50.7,54.9,50.7,54.1,23370.0],["2002-11-21",54.5,59.5,54.4,57.4,47270.0],["2002-11-22",58.0,60.4,56.2,60.4,19000.0],["2002-11-25",60.1,65.0,59.8,63.4,46790.0],["2002-11-26",64.0,69.9,63.6,69.3,70950.0],["2002-11-27",67.0,74.5,67.0,73.9,82270.0],["2002-11-29",71.2,72.7,68.9,71.4,35460.0],["2002-12-02",70.5,75.5,68.7,68.7,41630.0],["2002-12-03",68.9,69.8,62.5,62.5,63380.0],["2002-12-04",62.2,67.8,58.7,63.9,66690.0],["2002-12-05",67.5,69.7,64.0,66.0,30380.0],["2002-12-06",65.1,70.0,62.5,69.3,19890.0],["2002-12-09",67.8,72.0,66.6,71.4,43140.0],["2002-12-10",72.0,72.0,67.8,70.7,38280.0],["2002-12-11",69.8,71.0,66.1,67.4,18230.0],["2002-12-12",67.1,69.0,65.4,67.5,21490.0],["2002-12-13",66.2,67.5,64.5,64.7,14870.0],["2002-12-16",65.8,69.0,65.2,68.1,24330.0],["2002-12-17",68.6,68.9,66.0,67.9,20520.0],["2002-12-18",66.6,68.0,66.6,67.0,15510.0],["2002-12-19",67.0,67.9,65.0,65.1,9410.0],["2002-12-20",65.9,67.5,63.5,64.0,17380.0],["2002-12-23",63.5,65.5,63.5,64.7,12580.0],["2002-12-24",63.8,65.4,62.5,62.6,8540.0],["2002-12-26",62.5,64.9,61.0,62.5,7050.0],["2002-12-27",62.3,63.3,61.1,62.2,4610.0],["2002-12-30",61.9,64.6,61.4,64.0,22650.0],["2002-12-31",62.5,65.0,60.0,60.1,16860.0],["2003-01-02",60.1,64.9,60.1,64.5,35560.0],["2003-01-03",64.4,66.6,63.7,66.6,15590.0],["2003-01-06",67.7,69.8,67.6,69.0,18640.0],["2003-01-07",68.3,69.7,66.6,68.5,11750.0],["2003-01-08",67.8,69.3,66.3,68.5,12670.0],["2003-01-09",68.7,70.0,68.6,69.7,21670.0],["2003-01-10",68.4,69.8,68.2,69.7,8810.0],["2003-01-13",69.8,70.7,66.2,66.5,13010.0],["2003-01-14",66.3,69.0,66.0,68.8,10520.0],["2003-01-15",68.6,69.6,66.8,69.0,12970.0],["2003-01-16",69.3,69.9,67.5,67.6,4770.0],["2003-01-17",66.5,67.7,63.7,63.7,10270.0],["2003-01-21",63.6,63.8,60.0,61.5,6870.0],["2003-01-22",60.8,61.6,60.1,61.1,5820.0],["2003-01-23",60.7,61.9,59.9,61.4,5700.0],["2003-01-24",61.1,61.1,54.2,56.9,13360.0],["2003-01-27",55.0,58.9,55.0,58.7,13500.0],["2003-01-28",58.7,60.0,57.7,60.0,3510.0],["2003-01-29",57.6,60.0,57.5,59.0,4100.0],["2003-01-30",58.9,59.0,57.0,57.5,9800.0],["2003-01-31",57.1,58.5,56.9,58.0,3030.0],["2003-02-03",57.8,58.4,57.5,58.4,2820.0],["2003-02-04",57.2,58.0,57.2,57.8,4700.0],["2003-02-05",57.5,58.8,57.5,58.0,15300.0],["2003-02-06",58.2,58.3,56.3,57.2,15990.0],["2003-02-07",57.0,57.5,53.0,53.0,7090.0],["2003-02-10",53.2,56.4,53.2,55.0,12220.0],["2003-02-11",56.0,56.7,51.0,51.6,26110.0],["2003-02-12",50.5,60.3,50.1,55.6,54820.0],["2003-02-13",56.4,64.5,56.4,61.4,52220.0],["2003-02-14",62.0,65.9,60.5,64.5,32710.0],["2003-02-18",64.5,66.8,61.6,64.0,54200.0],["2003-02-19",63.2,64.9,61.7,64.8,20270.0],["2003-02-20",65.0,65.0,62.2,63.1,4410.0],["2003-02-21",62.5,64.8,62.0,62.8,9650.0],["2003-02-24",63.0,63.7,61.6,62.0,11050.0],["2003-02-25",61.0,63.9,58.4,63.3,25290.0],["2003-02-26",61.0,63.5,61.0,62.5,32390.0],["2003-02-27",62.5,64.5,62.5,64.5,44160.0],["2003-02-28",63.9,64.3,60.2,60.7,33270.0],["2003-03-03",60.4,62.0,59.8,60.8,19050.0],["2003-03-04",60.9,61.1,60.0,60.0,8810.0],["2003-03-05",60.0,63.0,60.0,62.7,20600.0],["2003-03-06",61.5,61.5,60.5,60.5,23100.0],["2003-03-07",59.7,61.1,59.7,60.0,16030.0],["2003-03-10",59.4,60.0,58.0,58.0,4920.0],["2003-03-11",58.4,61.2,57.9,60.0,12120.0],["2003-03-12",60.3,60.6,59.0,60.6,15270.0],["2003-03-13",60.0,60.5,58.6,60.2,28840.0],["2003-03-14",60.0,61.0,58.7,59.6,33680.0],["2003-03-17",58.6,61.0,58.5,60.5,16440.0],["2003-03-18",59.0,60.5,58.5,60.3,19080.0],["2003-03-19",59.2,60.0,58.4,59.8,4530.0],["2003-03-20",57.9,59.1,57.5,59.0,4070.0],["2003-03-21",56.9,60.9,56.6,60.4,19140.0],["2003-03-24",57.9,60.0,57.4,57.9,5770.0],["2003-03-25",58.4,60.0,58.4,59.9,14330.0],["2003-03-26",58.9,60.0,58.2,59.0,10520.0],["2003-03-27",59.0,59.1,56.4,59.1,11600.0],["2003-03-28",59.1,59.9,57.5,57.6,12460.0],["2003-03-31",57.4,59.5,57.4,57.9,8320.0],["2003-04-01",58.0,59.9,58.0,59.7,13160.0],["2003-04-02",59.7,65.0,59.1,63.7,45680.0],["2003-04-03",61.0,66.5,61.0,62.9,28630.0],["2003-04-04",62.5,65.7,61.2,63.2,28860.0],["2003-04-07",63.3,67.5,63.0,64.5,22270.0],["2003-04-08",64.4,68.0,64.1,64.1,18470.0],["2003-04-09",64.4,65.5,62.8,63.0,22070.0],["2003-04-10",62.8,64.5,62.4,62.4,13140.0],["2003-04-11",62.5,63.7,61.5,61.8,8020.0],["2003-04-14",62.0,62.5,61.2,62.2,13540.0],["2003-04-15",61.0,64.0,61.0,62.8,7970.0],["2003-04-16",63.1,65.0,61.1,62.2,11760.0],["2003-04-17",63.0,64.9,61.1,64.9,20990.0],["2003-04-21",63.6,65.5,62.4,64.0,13640.0],["2003-04-22",61.4,64.9,61.1,64.0,7650.0],["2003-04-23",63.8,65.0,63.4,64.7,7090.0],["2003-04-24",62.1,65.9,61.9,64.3,21520.0],["2003-04-25",64.2,66.7,64.0,64.3,21290.0],["2003-04-28",64.7,65.5,63.6,64.7,10970.0],["2003-04-29",64.6,70.4,63.6,69.4,66560.0],["2003-04-30",67.5,70.9,67.4,69.5,40820.0],["2003-05-01",68.9,76.6,68.1,75.0,55330.0],["2003-05-02",74.1,79.8,73.5,77.5,63450.0],["2003-05-05",80.0,80.8,75.5,76.2,93410.0],["2003-05-06",78.2,80.3,71.5,79.8,62920.0],["2003-05-07",79.0,84.3,78.6,83.4,102070.0],["2003-05-08",77.5,82.6,76.5,82.6,94120.0],["2003-05-09",81.9,88.0,81.8,87.9,97980.0],["2003-05-12",82.2,88.5,82.0,85.9,81820.0],["2003-05-13",84.0,89.2,84.0,87.3,44490.0],["2003-05-14",88.0,88.0,84.9,86.5,30750.0],["2003-05-15",82.5,87.5,82.5,86.8,33170.0],["2003-05-16",85.6,94.0,85.4,93.3,95100.0],["2003-05-19",93.8,97.5,91.2,95.5,81490.0],["2003-05-20",95.5,97.9,95.5,97.3,100090.0],["2003-05-21",96.2,99.3,95.7,99.2,50230.0],["2003-05-22",99.3,99.5,97.1,98.2,58960.0],["2003-05-23",97.5,102.0,97.5,98.5,53690.0],["2003-05-27",98.0,100.0,97.5,100.0,78200.0],["2003-05-28",98.7,100.9,98.7,100.9,90030.0],["2003-05-29",101.0,101.9,100.0,101.8,56560.0],["2003-05-30",100.2,101.5,97.6,100.5,40000.0],["2003-06-02",100.7,104.5,100.6,102.6,60920.0],["2003-06-03",101.8,104.1,100.3,103.6,44060.0],["2003-06-04",101.8,106.5,101.4,106.0,54180.0],["2003-06-05",103.6,107.3,103.3,105.2,31640.0],["2003-06-06",105.0,109.5,104.3,107.9,55480.0],["2003-06-09",107.0,107.8,96.3,99.4,53310.0],["2003-06-10",98.1,103.2,98.0,101.2,35130.0],["2003-06-11",101.3,102.4,98.5,100.9,25740.0],["2003-06-12",100.9,103.0,100.0,102.2,33050.0],["2003-06-13",101.2,103.0,100.0,101.9,27260.0],["2003-06-16",101.6,108.2,100.4,104.9,32710.0],["2003-06-17",103.7,104.5,101.6,103.5,17320.0],["2003-06-18",103.3,112.1,102.8,110.4,59130.0],["2003-06-19",110.0,111.1,108.4,109.2,28970.0],["2003-06-20",108.5,110.2,105.8,108.5,29540.0],["2003-06-23",110.4,112.0,103.4,111.0,57740.0],["2003-06-24",112.2,118.2,108.2,117.5,134930.0],["2003-06-25",118.5,121.4,115.1,116.4,77880.0],["2003-06-26",116.6,118.4,113.8,115.5,24020.0],["2003-06-27",115.5,120.0,114.7,116.8,27150.0],["2003-06-30",112.9,120.0,112.7,119.0,37490.0],["2003-07-01",116.5,117.4,114.2,117.0,54970.0],["2003-07-02",115.6,120.7,114.9,119.5,121550.0],["2003-07-03",119.6,120.0,116.8,117.0,13960.0],["2003-07-07",118.6,124.2,118.3,123.4,59150.0],["2003-07-08",124.0,125.7,121.7,125.0,30510.0],["2003-07-09",125.4,127.9,122.1,124.2,49000.0],["2003-07-10",123.2,125.7,120.5,121.1,38420.0],["2003-07-11",120.4,125.0,120.4,123.6,16740.0],["2003-07-14",125.0,126.5,123.5,125.5,24920.0],["2003-07-15",125.5,125.5,120.5,123.0,24610.0],["2003-07-16",122.2,123.2,115.9,120.2,38840.0],["2003-07-17",118.3,118.8,111.6,111.8,53970.0],["2003-07-18",113.3,115.0,110.1,114.5,29680.0],["2003-07-21",114.5,117.0,112.0,115.5,26640.0],["2003-07-22",115.0,118.9,113.5,118.2,19170.0],["2003-07-23",118.0,126.0,117.4,126.0,63210.0],["2003-07-24",123.0,127.1,118.0,124.0,51280.0],["2003-07-25",123.6,125.0,118.6,122.0,28670.0],["2003-07-28",120.4,122.5,118.6,119.5,30640.0],["2003-07-29",119.3,123.4,118.3,121.8,27710.0],["2003-07-30",120.5,122.3,118.3,119.9,27920.0],["2003-07-31",119.5,121.6,119.5,120.4,28220.0],["2003-08-01",124.9,137.0,122.0,134.6,209410.0],["2003-08-04",139.3,141.4,131.5,137.8,126250.0],["2003-08-05",135.4,137.5,129.1,132.2,125120.0],["2003-08-06",131.5,136.6,131.3,135.0,40600.0],["2003-08-07",132.0,134.3,130.0,131.0,43790.0],["2003-08-08",131.9,133.0,130.9,131.3,14520.0],["2003-08-11",131.1,134.1,128.8,134.1,45030.0],["2003-08-12",134.2,137.4,132.7,135.7,51320.0],["2003-08-13",135.8,138.0,134.2,137.3,28110.0],["2003-08-14",135.5,145.0,135.0,142.7,72490.0],["2003-08-15",142.5,143.5,141.5,142.8,42610.0],["2003-08-18",144.9,148.4,143.8,148.0,70950.0],["2003-08-19",146.2,150.1,146.1,150.0,37530.0],["2003-08-20",150.0,156.0,149.0,153.2,67900.0],["2003-08-21",151.6,155.0,151.5,152.1,30200.0],["2003-08-22",152.4,155.7,152.0,152.8,54310.0],["2003-08-25",153.0,153.5,145.4,149.0,56650.0],["2003-08-26",147.7,153.2,147.0,151.1,18840.0],["2003-08-27",152.2,154.5,145.7,147.4,45330.0],["2003-08-28",145.7,147.8,139.7,140.1,128710.0],["2003-08-29",131.7,140.0,130.5,137.7,110690.0],["2003-09-02",135.1,142.5,134.9,141.0,53970.0],["2003-09-03",141.7,145.0,141.3,142.9,64950.0],["2003-09-04",142.7,147.0,141.5,147.0,69710.0],["2003-09-05",146.9,149.5,145.1,147.5,100430.0],["2003-09-08",147.4,148.9,142.9,144.0,94690.0],["2003-09-09",143.5,144.1,132.5,134.6,82020.0],["2003-09-10",135.0,135.0,125.0,130.0,87410.0],["2003-09-11",129.2,129.4,122.1,127.5,96770.0],["2003-09-12",125.0,131.4,123.8,130.4,70580.0],["2003-09-15",129.6,132.0,128.5,129.2,34910.0],["2003-09-16",128.2,132.5,128.2,130.8,32120.0],["2003-09-17",130.8,134.0,128.7,129.9,38890.0],["2003-09-18",130.0,132.0,127.4,128.0,51560.0],["2003-09-19",127.3,129.7,126.1,127.7,44430.0],["2003-09-22",124.7,128.5,122.7,126.7,66410.0],["2003-09-23",127.5,131.6,127.5,130.2,124220.0],["2003-09-24",129.7,135.7,128.0,131.5,52770.0],["2003-09-25",131.1,131.1,120.5,120.6,39620.0],["2003-09-26",120.5,125.1,117.6,120.1,35320.0],["2003-09-29",121.5,122.8,117.6,120.9,28740.0],["2003-09-30",121.0,121.0,118.4,119.2,34940.0],["2003-10-01",117.8,119.5,115.0,115.0,79710.0],["2003-10-02",114.1,118.4,111.4,117.4,118180.0],["2003-10-03",117.8,124.4,117.6,121.0,45610.0],["2003-10-06",120.9,122.4,119.7,121.4,71070.0],["2003-10-07",121.1,127.8,120.5,124.9,36940.0],["2003-10-08",125.9,129.8,124.2,127.4,83660.0],["2003-10-09",129.7,137.4,129.3,135.5,121250.0],["2003-10-10",137.5,151.3,135.5,150.9,147100.0],["2003-10-13",152.6,158.5,150.3,158.4,136470.0],["2003-10-14",159.4,160.0,153.0,159.1,58730.0],["2003-10-15",159.4,163.6,156.0,160.0,37670.0],["2003-10-16",160.1,160.8,157.0,160.7,40170.0],["2003-10-17",159.5,161.0,151.6,152.1,55160.0],["2003-10-20",152.5,154.6,145.9,153.5,33470.0],["2003-10-21",154.4,160.0,153.0,158.4,35330.0],["2003-10-22",158.4,158.5,150.0,150.0,23660.0],["2003-10-23",147.8,152.0,146.2,147.9,21530.0],["2003-10-24",146.2,148.9,137.5,139.9,126460.0],["2003-10-27",140.0,141.4,136.5,139.5,95180.0],["2003-10-28",139.3,151.9,138.9,150.8,90020.0],["2003-10-29",147.0,150.5,145.0,149.9,31750.0],["2003-10-30",150.0,158.5,148.2,151.5,89520.0],["2003-10-31",154.9,175.8,149.1,171.5,283560.0],["2003-11-03",170.6,186.0,169.8,184.4,238030.0],["2003-11-04",180.5,184.4,175.0,183.9,373820.0],["2003-11-05",181.7,182.8,178.0,182.4,108400.0],["2003-11-06",181.8,182.0,155.5,155.8,262550.0],["2003-11-07",158.9,159.8,142.1,154.4,359500.0],["2003-11-10",153.5,154.0,146.5,148.7,106040.0],["2003-11-11",147.6,147.7,138.9,139.2,156580.0],["2003-11-12",139.7,144.9,139.2,140.9,93770.0],["2003-11-13",133.4,139.5,128.5,133.5,165060.0],["2003-11-14",131.2,132.0,125.1,128.0,184110.0],["2003-11-17",123.6,130.9,122.8,127.5,121640.0],["2003-11-18",126.7,130.2,124.5,124.7,97890.0],["2003-11-19",125.4,130.4,121.1,123.0,220570.0],["2003-11-20",122.2,129.1,119.3,122.1,124590.0],["2003-11-21",124.3,127.5,121.9,123.0,88510.0],["2003-11-24",127.0,135.6,125.9,133.3,238950.0],["2003-11-25",135.4,144.2,135.4,141.4,223650.0],["2003-11-26",143.0,145.4,137.0,142.0,95650.0],["2003-11-28",143.5,145.5,142.3,145.3,33610.0],["2003-12-01",146.6,148.0,140.0,143.0,55350.0],["2003-12-02",141.5,142.5,140.5,141.2,50550.0],["2003-12-03",141.2,146.0,137.5,140.0,63690.0],["2003-12-04",140.9,142.1,134.6,139.4,53460.0],["2003-12-05",133.8,134.3,123.0,128.0,245350.0],["2003-12-08",128.2,130.5,123.5,127.0,49630.0],["2003-12-09",126.6,128.0,122.6,123.3,40310.0],["2003-12-10",124.1,125.6,120.0,121.5,35450.0],["2003-12-11",122.5,128.6,121.4,127.5,31500.0],["2003-12-12",128.0,128.5,125.4,127.5,25120.0],["2003-12-15",129.8,133.3,121.0,121.1,42730.0],["2003-12-16",121.8,124.0,120.0,124.0,47890.0],["2003-12-17",123.4,126.4,122.0,122.8,29720.0],["2003-12-18",122.9,131.2,122.4,131.2,90330.0],["2003-12-19",133.0,133.0,126.8,129.0,65110.0],["2003-12-22",130.1,130.6,125.6,128.4,45040.0],["2003-12-23",127.8,139.9,127.8,139.9,135580.0],["2003-12-24",152.8,153.8,146.2,151.2,135890.0],["2003-12-26",152.5,152.7,146.2,147.2,39890.0],["2003-12-29",146.1,150.0,144.1,147.8,53850.0],["2003-12-30",148.5,149.5,143.7,147.1,62690.0],["2003-12-31",147.0,150.6,146.1,148.6,87560.0],["2004-01-02",148.9,152.5,148.9,150.6,44620.0],["2004-01-05",150.2,155.4,150.0,152.5,66230.0],["2004-01-06",153.9,155.0,151.0,154.6,58430.0],["2004-01-07",155.0,156.3,150.1,154.2,33700.0],["2004-01-08",173.2,183.8,163.0,181.5,327470.0],["2004-01-09",180.0,184.4,172.5,178.0,145080.0],["2004-01-12",179.0,181.9,176.5,179.3,75220.0],["2004-01-13",181.0,184.4,168.5,172.8,87140.0],["2004-01-14",171.0,175.0,165.3,170.0,154510.0],["2004-01-15",168.6,170.0,163.8,166.9,87610.0],["2004-01-16",165.6,169.6,164.4,165.1,63620.0],["2004-01-20",167.0,170.0,161.0,169.0,137330.0],["2004-01-21",161.3,164.7,160.0,162.0,106630.0],["2004-01-22",161.6,164.3,149.6,150.6,159440.0],["2004-01-23",151.2,154.6,147.4,152.9,80560.0],["2004-01-26",152.5,152.5,147.7,151.6,55820.0],["2004-01-27",152.0,152.0,145.2,147.8,68830.0],["2004-01-28",148.6,150.7,147.1,148.0,96740.0],["2004-01-29",148.5,148.5,139.4,141.2,85300.0],["2004-01-30",142.5,146.5,142.0,143.1,35530.0],["2004-02-02",144.6,146.9,139.2,139.3,52090.0],["2004-02-03",139.0,142.5,138.7,142.5,90320.0],["2004-02-04",142.5,142.5,138.8,140.0,63860.0],["2004-02-05",141.9,143.5,140.9,141.7,65490.0],["2004-02-06",142.2,147.4,141.9,145.6,77480.0],["2004-02-09",144.0,144.9,139.9,141.4,56340.0],["2004-02-10",141.8,143.0,140.2,141.0,33740.0],["2004-02-11",141.3,143.8,140.0,143.8,65730.0],["2004-02-12",142.6,147.0,141.0,142.3,64450.0],["2004-02-13",141.5,144.4,140.0,141.1,49440.0],["2004-02-17",143.1,144.5,141.1,143.6,62680.0],["2004-02-18",143.5,153.8,142.5,150.1,168500.0],["2004-02-19",154.0,161.8,151.6,160.3,290380.0],["2004-02-20",155.0,156.9,134.3,135.0,527150.0],["2004-02-23",135.0,135.3,125.0,127.1,222750.0],["2004-02-24",126.3,127.0,120.3,122.8,166430.0],["2004-02-25",123.2,131.8,123.2,129.0,202770.0],["2004-02-26",131.5,132.0,126.2,131.1,107720.0],["2004-02-27",134.0,134.0,129.6,130.6,81260.0],["2004-03-01",133.0,136.2,131.0,134.9,150020.0],["2004-03-02",135.5,136.6,130.4,131.8,125480.0],["2004-03-03",132.0,132.4,127.5,127.5,91440.0],["2004-03-04",128.8,130.6,127.3,130.2,88240.0],["2004-03-05",129.7,132.0,127.5,129.4,70840.0],["2004-03-08",127.9,128.4,122.0,122.2,152900.0],["2004-03-09",123.5,124.3,121.5,122.5,67910.0],["2004-03-10",122.0,122.6,112.7,112.7,120620.0],["2004-03-11",112.5,117.7,110.6,116.5,153870.0],["2004-03-12",119.0,121.2,112.7,116.0,177290.0],["2004-03-15",116.7,117.0,110.4,110.5,67470.0],["2004-03-16",113.0,114.0,106.8,108.6,99480.0],["2004-03-17",110.4,115.7,109.7,115.1,90620.0],["2004-03-18",114.3,115.0,111.5,111.6,46220.0],["2004-03-19",112.6,113.8,110.2,111.4,39570.0],["2004-03-22",109.3,111.0,105.7,105.9,74990.0],["2004-03-23",108.1,109.4,105.7,107.6,86780.0],["2004-03-24",106.6,108.5,104.4,105.0,65120.0],["2004-03-25",107.9,110.8,104.1,110.0,76830.0],["2004-03-26",114.9,115.6,108.1,108.3,102360.0],["2004-03-29",110.0,112.2,109.5,111.9,62860.0],["2004-03-30",112.1,115.2,110.5,111.2,51720.0],["2004-03-31",110.5,111.9,108.3,110.1,64420.0],["2004-04-01",109.4,112.5,109.4,111.2,45890.0],["2004-04-02",113.2,116.8,112.5,113.5,86500.0],["2004-04-05",117.4,118.6,114.8,116.3,65300.0],["2004-04-06",116.7,116.8,112.5,112.8,39230.0],["2004-04-07",112.1,114.4,109.6,110.6,46460.0],["2004-04-08",112.6,117.2,112.0,116.0,77910.0],["2004-04-12",116.0,116.8,114.1,114.6,48050.0],["2004-04-13",115.7,116.5,108.1,108.4,81570.0],["2004-04-14",112.0,113.6,108.5,110.6,87910.0],["2004-04-15",110.8,113.0,108.3,110.1,85030.0],["2004-04-16",110.2,110.9,106.5,107.0,108810.0],["2004-04-19",107.0,107.3,101.0,104.2,177900.0],["2004-04-20",104.9,106.0,96.8,97.5,106280.0],["2004-04-21",101.4,106.5,99.9,106.0,232100.0],["2004-04-22",106.6,107.1,104.6,105.2,104470.0],["2004-04-23",108.9,109.0,105.3,105.5,81570.0],["2004-04-26",106.2,107.8,104.7,106.8,80390.0],["2004-04-27",107.1,107.8,105.0,106.9,93720.0],["2004-04-28",109.0,115.4,104.1,106.1,361340.0],["2004-04-29",106.3,106.5,97.5,101.5,97480.0],["2004-04-30",102.1,103.1,95.6,97.4,88300.0],["2004-05-03",95.4,99.9,95.3,99.0,88860.0],["2004-05-04",99.5,101.1,98.7,100.7,72180.0],["2004-05-05",100.5,102.1,99.0,100.7,62770.0],["2004-05-06",101.3,101.5,96.8,99.6,105950.0],["2004-05-07",98.0,101.7,97.2,97.2,60950.0],["2004-05-10",95.6,95.7,88.5,92.7,119470.0],["2004-05-11",85.8,96.6,85.8,96.6,106930.0],["2004-05-12",104.5,105.5,97.5,99.6,216260.0],["2004-05-13",97.5,101.1,96.1,98.6,62620.0],["2004-05-14",99.5,99.5,95.5,95.9,61080.0],["2004-05-17",93.5,95.6,90.5,94.9,61820.0],["2004-05-18",95.3,96.7,93.8,95.6,53790.0],["2004-05-19",97.3,98.9,92.9,94.2,71430.0],["2004-05-20",95.5,96.3,92.5,94.5,39700.0],["2004-05-21",95.0,96.1,94.6,94.7,52190.0],["2004-05-24",95.5,96.3,93.4,95.7,40890.0],["2004-05-25",94.9,96.7,93.5,96.6,62260.0],["2004-05-26",96.0,97.3,95.4,96.5,49200.0],["2004-05-27",96.1,98.2,94.3,95.7,47800.0],["2004-05-28",96.4,96.4,93.8,94.8,32430.0],["2004-06-01",93.0,95.9,93.0,95.8,32650.0],["2004-06-02",95.0,96.0,93.5,94.5,25640.0],["2004-06-03",95.0,95.0,90.9,90.9,26080.0],["2004-06-04",95.9,101.2,93.5,100.0,166150.0],["2004-06-07",101.8,101.8,96.5,96.9,111060.0],["2004-06-08",96.0,97.5,95.6,96.4,50630.0],["2004-06-09",96.1,97.0,92.2,92.6,57270.0],["2004-06-10",93.3,94.3,91.2,93.0,64770.0],["2004-06-14",91.8,92.5,87.5,88.6,100430.0],["2004-06-15",90.0,91.2,89.5,90.7,65700.0],["2004-06-16",90.5,91.0,89.9,90.2,27270.0],["2004-06-17",90.3,93.9,88.5,92.1,67730.0],["2004-06-18",92.8,95.0,90.0,91.5,64620.0],["2004-06-21",91.4,92.6,90.7,92.5,83720.0],["2004-06-22",93.2,96.0,91.8,95.1,89540.0],["2004-06-23",95.5,97.8,94.0,95.2,67730.0],["2004-06-24",95.5,96.8,93.5,94.3,32340.0],["2004-06-25",93.6,96.7,93.6,96.6,55240.0],["2004-06-28",98.0,98.0,93.6,93.6,44950.0],["2004-06-29",96.8,102.0,95.8,99.6,162080.0],["2004-06-30",100.4,102.2,97.1,98.3,70270.0],["2004-07-01",98.7,99.4,95.5,96.5,48820.0],["2004-07-02",95.5,96.7,94.3,95.1,33370.0],["2004-07-06",94.9,97.4,92.2,93.6,51060.0],["2004-07-07",94.0,95.2,93.6,94.4,40520.0],["2004-07-08",93.0,94.6,92.1,92.5,61020.0],["2004-07-09",93.0,94.3,92.5,92.5,39690.0],["2004-07-12",92.3,92.8,89.3,89.4,65050.0],["2004-07-13",91.0,91.0,88.1,88.5,37090.0],["2004-07-14",87.9,89.7,86.1,86.4,53760.0],["2004-07-15",86.6,88.4,85.4,86.5,47710.0],["2004-07-16",88.2,88.2,84.3,84.6,47380.0],["2004-07-19",85.8,85.8,81.9,82.5,66510.0],["2004-07-20",80.8,85.6,80.8,85.4,42190.0],["2004-07-21",86.0,86.9,80.0,80.0,41600.0],["2004-07-22",80.9,82.3,78.4,80.6,32690.0],["2004-07-23",80.8,80.8,76.7,77.2,36560.0],["2004-07-26",76.4,78.0,72.5,72.5,58830.0],["2004-07-27",73.2,76.5,73.0,76.4,57830.0],["2004-07-28",75.9,75.9,71.5,74.0,50450.0],["2004-07-29",74.8,76.3,72.1,74.0,35090.0],["2004-07-30",74.4,74.9,71.0,74.8,51980.0],["2004-08-02",73.9,74.5,72.0,72.7,80650.0],["2004-08-03",73.3,73.3,68.1,68.7,157560.0],["2004-08-04",69.7,71.7,69.2,69.8,171150.0],["2004-08-05",51.5,53.6,46.1,50.2,1067230.0],["2004-08-06",48.2,50.9,48.0,50.4,187870.0],["2004-08-09",50.9,51.1,48.5,50.6,122770.0],["2004-08-10",50.1,54.0,49.4,54.0,180110.0],["2004-08-11",51.6,55.2,51.5,55.0,141810.0],["2004-08-12",54.9,57.4,54.0,56.4,122770.0],["2004-08-13",57.8,59.5,57.2,58.7,104900.0],["2004-08-16",55.0,62.0,51.2,62.0,100250.0],["2004-08-17",62.1,64.4,58.7,60.5,74110.0],["2004-08-18",59.7,61.8,58.9,60.9,41950.0],["2004-08-19",60.5,61.7,59.0,60.0,37530.0],["2004-08-20",59.8,62.0,59.8,61.4,45680.0],["2004-08-23",62.0,63.4,60.5,60.9,34010.0],["2004-08-24",58.6,61.6,58.4,61.6,33210.0],["2004-08-25",60.8,61.9,59.6,61.3,25580.0],["2004-08-26",61.3,61.3,59.7,59.7,13750.0],["2004-08-27",59.7,62.0,59.0,61.8,27260.0],["2004-08-30",61.0,63.5,61.0,62.3,34560.0],["2004-08-31",61.0,63.8,61.0,63.8,41220.0],["2004-09-01",62.9,69.0,60.2,60.9,78980.0],["2004-09-02",60.0,65.7,60.0,65.4,51730.0],["2004-09-03",65.7,67.5,61.3,63.2,57790.0],["2004-09-07",64.9,66.4,61.3,64.6,66630.0],["2004-09-08",64.5,65.2,62.1,63.6,31580.0],["2004-09-09",64.5,65.2,62.5,64.7,39960.0],["2004-09-10",63.6,64.7,61.0,62.4,63970.0],["2004-09-13",61.5,62.9,60.6,61.8,103970.0],["2004-09-14",61.1,61.8,60.1,61.3,52600.0],["2004-09-15",61.3,62.0,59.9,60.4,46420.0],["2004-09-16",61.2,62.5,60.4,62.5,53990.0],["2004-09-17",63.0,65.9,61.2,63.5,63580.0],["2004-09-20",64.0,68.0,63.4,65.6,98700.0],["2004-09-21",66.5,68.3,65.7,68.1,74560.0],["2004-09-22",67.8,68.1,66.6,67.1,28400.0],["2004-09-23",67.5,69.0,67.2,68.4,49510.0],["2004-09-24",68.6,69.2,68.1,68.5,88590.0],["2004-09-27",68.5,69.0,67.5,68.6,34200.0],["2004-09-28",68.6,69.3,68.0,68.7,33330.0],["2004-09-29",68.6,69.3,68.2,69.0,27460.0],["2004-09-30",69.2,69.9,68.2,69.7,51580.0],["2004-10-01",69.3,72.7,66.0,71.4,38740.0],["2004-10-04",72.9,78.7,72.2,75.5,79230.0],["2004-10-05",75.7,78.3,73.5,76.0,67050.0],["2004-10-06",76.3,76.7,75.7,76.1,44880.0],["2004-10-07",75.4,77.5,74.8,76.0,26680.0],["2004-10-08",75.4,75.5,73.8,74.1,39500.0],["2004-10-11",73.8,74.3,72.9,73.9,37170.0],["2004-10-12",73.5,75.0,72.0,73.5,32100.0],["2004-10-13",73.7,75.0,71.4,72.1,28450.0],["2004-10-14",71.7,71.7,68.8,69.0,46650.0],["2004-10-15",69.1,73.5,69.0,71.4,33600.0],["2004-10-18",70.9,71.8,70.0,71.0,21160.0],["2004-10-19",70.7,71.9,69.8,70.1,16710.0],["2004-10-20",69.8,70.3,69.0,70.1,30490.0],["2004-10-21",68.4,73.0,68.3,72.0,46210.0],["2004-10-22",73.0,74.2,70.0,70.0,45190.0],["2004-10-25",69.5,71.4,69.4,70.5,23330.0],["2004-10-26",71.5,72.6,69.6,72.6,27220.0],["2004-10-27",72.4,72.6,70.4,72.0,41500.0],["2004-10-28",70.7,73.0,70.5,72.2,52960.0],["2004-10-29",70.3,73.8,70.3,73.8,49510.0],["2004-11-01",73.3,75.0,72.0,74.0,35590.0],["2004-11-02",74.9,74.9,72.5,72.7,24340.0],["2004-11-03",75.2,75.5,73.3,74.5,41790.0],["2004-11-04",73.7,77.7,71.2,73.6,58170.0],["2004-11-05",77.8,90.0,77.5,87.0,308130.0],["2004-11-08",89.3,94.8,85.7,85.8,203220.0],["2004-11-09",86.5,89.5,86.3,87.4,91460.0],["2004-11-10",87.8,87.8,82.2,84.0,78550.0],["2004-11-11",84.0,86.8,83.4,85.8,59360.0],["2004-11-12",85.1,85.8,81.5,85.8,128360.0],["2004-11-15",85.5,87.7,83.4,85.1,45060.0],["2004-11-16",84.5,84.5,83.0,83.3,37070.0],["2004-11-17",85.7,88.7,83.3,85.0,44490.0],["2004-11-18",85.0,85.0,82.2,83.0,35390.0],["2004-11-19",82.7,82.7,76.6,79.6,51650.0],["2004-11-22",77.5,82.0,77.5,82.0,29810.0],["2004-11-23",82.5,83.3,79.5,81.7,31440.0],["2004-11-24",81.8,83.0,80.7,81.3,19670.0],["2004-11-26",82.5,82.8,80.9,82.3,20200.0],["2004-11-29",82.0,83.9,80.3,81.8,58020.0],["2004-11-30",82.4,83.1,80.5,82.8,62020.0],["2004-12-01",83.5,88.4,83.3,87.5,122600.0],["2004-12-02",92.0,94.5,90.0,91.5,140880.0],["2004-12-03",90.1,93.0,89.9,92.7,111830.0],["2004-12-06",92.9,94.4,91.7,93.9,54130.0],["2004-12-07",93.5,94.8,90.6,92.5,89550.0],["2004-12-08",92.4,94.2,89.7,93.0,82730.0],["2004-12-09",92.9,92.9,90.2,91.8,32140.0],["2004-12-10",91.7,93.2,90.2,91.5,65050.0],["2004-12-13",92.4,93.4,91.2,92.9,34360.0],["2004-12-14",91.8,96.6,91.0,96.4,85510.0],["2004-12-15",97.3,97.5,92.6,94.1,74820.0],["2004-12-16",93.0,94.2,91.1,91.1,42920.0],["2004-12-17",91.1,92.4,90.8,90.8,66300.0],["2004-12-20",90.1,98.2,90.0,90.7,47340.0],["2004-12-21",90.1,94.5,84.2,93.8,58480.0],["2004-12-22",92.7,97.5,89.7,92.4,42400.0],["2004-12-23",94.8,94.8,92.2,93.0,56520.0],["2004-12-27",93.5,94.5,92.0,93.6,31710.0],["2004-12-28",92.0,93.6,92.0,93.0,23230.0],["2004-12-29",95.2,100.0,95.0,98.1,108050.0],["2004-12-30",97.7,99.0,95.6,96.1,31030.0],["2004-12-31",96.0,97.3,94.3,94.4,33180.0],["2005-01-03",98.0,99.3,95.0,95.4,116960.0],["2005-01-04",96.0,97.6,90.3,90.8,74730.0],["2005-01-05",91.0,93.1,90.4,91.8,62390.0],["2005-01-06",93.7,93.7,91.7,92.0,36000.0],["2005-01-07",92.0,94.5,89.0,94.4,62170.0],["2005-01-10",93.8,95.4,92.4,92.4,51330.0],["2005-01-11",92.9,92.9,89.9,90.9,50520.0],["2005-01-12",91.2,92.0,86.8,88.2,55470.0],["2005-01-13",87.5,87.8,81.5,82.3,96970.0],["2005-01-14",85.1,87.0,84.6,85.8,106160.0],["2005-01-18",88.0,89.3,85.5,88.7,102690.0],["2005-01-19",89.3,89.3,84.2,85.9,33570.0],["2005-01-20",85.8,85.8,82.4,83.6,31510.0],["2005-01-21",83.7,84.7,81.6,82.6,37340.0],["2005-01-24",82.0,82.4,79.5,80.0,55180.0],["2005-01-25",80.0,82.5,79.9,81.8,20690.0],["2005-01-26",82.2,82.5,81.5,82.1,28980.0],["2005-01-27",81.4,82.2,80.5,81.0,30240.0],["2005-01-28",82.0,84.5,81.0,84.4,46900.0],["2005-01-31",84.6,86.0,83.2,85.2,35140.0],["2005-02-01",84.0,86.5,83.7,84.4,27450.0],["2005-02-02",85.8,86.9,84.6,86.0,35300.0],["2005-02-03",85.2,86.7,81.7,83.4,48650.0],["2005-02-04",82.5,86.4,82.5,85.7,30130.0],["2005-02-07",84.9,86.7,83.8,83.9,33890.0],["2005-02-08",85.0,85.0,82.4,84.0,17230.0],["2005-02-09",83.3,85.0,82.3,82.4,23660.0],["2005-02-10",82.3,84.0,81.8,82.7,25430.0],["2005-02-11",83.5,85.1,83.2,83.9,34600.0],["2005-02-14",83.4,85.1,82.9,85.1,44680.0],["2005-02-15",85.3,93.1,83.8,85.4,80800.0],["2005-02-16",84.0,85.6,83.6,83.9,25200.0],["2005-02-17",85.5,86.8,83.6,83.8,41330.0],["2005-02-18",85.4,86.5,75.3,77.3,191260.0],["2005-02-22",76.3,76.8,74.4,74.7,93160.0],["2005-02-23",74.9,75.5,66.5,70.5,268180.0],["2005-02-24",69.8,73.4,68.8,72.5,78800.0],["2005-02-25",72.9,73.4,69.9,71.5,42640.0],["2005-02-28",71.5,71.5,70.1,70.6,47080.0],["2005-03-01",70.2,71.5,70.0,71.1,39430.0],["2005-03-02",70.6,71.6,69.2,69.6,68880.0],["2005-03-03",70.0,70.9,69.2,69.6,38480.0],["2005-03-04",70.8,71.5,69.6,71.0,68380.0],["2005-03-07",71.0,71.8,70.3,71.5,69520.0],["2005-03-08",70.9,71.8,70.9,71.5,37530.0],["2005-03-09",71.0,71.5,70.6,71.1,48490.0],["2005-03-10",70.6,71.5,68.4,69.3,45150.0],["2005-03-11",70.2,70.5,67.8,68.5,43690.0],["2005-03-14",68.5,69.4,67.5,68.3,23640.0],["2005-03-15",68.4,69.0,66.3,66.4,89060.0],["2005-03-16",66.7,67.0,64.2,65.5,93610.0],["2005-03-17",65.1,65.3,63.0,63.5,59450.0],["2005-03-18",63.9,67.9,63.7,67.2,233270.0],["2005-03-21",67.6,69.4,67.0,68.4,36210.0],["2005-03-22",68.0,69.3,66.6,67.1,22170.0],["2005-03-23",65.7,67.0,65.6,66.2,30320.0],["2005-03-24",67.0,67.0,65.0,65.1,37860.0],["2005-03-28",65.1,66.0,64.7,65.1,54230.0],["2005-03-29",64.9,64.9,62.4,62.8,42490.0],["2005-03-30",62.6,64.0,62.2,62.9,41950.0],["2005-03-31",62.9,62.9,61.3,62.5,67340.0],["2005-04-01",62.5,63.0,61.1,61.1,37680.0],["2005-04-04",61.0,62.9,60.0,62.8,45410.0],["2005-04-05",62.8,63.0,61.9,62.8,19270.0],["2005-04-06",63.4,64.8,63.1,64.0,73070.0],["2005-04-07",63.5,64.9,63.0,64.3,41870.0],["2005-04-08",64.6,65.0,63.1,64.0,35780.0],["2005-04-11",63.7,65.5,63.7,64.3,53640.0],["2005-04-12",63.9,64.8,62.5,64.4,32950.0],["2005-04-13",63.3,64.0,62.5,62.6,18220.0],["2005-04-14",63.4,63.7,62.6,63.1,25920.0],["2005-04-15",62.2,64.7,61.9,61.9,32730.0],["2005-04-18",61.6,63.0,59.8,61.3,42340.0],["2005-04-19",61.1,63.0,60.2,63.0,24100.0],["2005-04-20",63.4,63.6,61.0,61.1,31110.0],["2005-04-21",58.8,59.3,55.8,56.8,169970.0],["2005-04-22",56.9,57.1,52.6,53.0,110590.0],["2005-04-25",53.7,53.7,51.7,52.0,64850.0],["2005-04-26",52.3,52.4,50.6,51.6,38240.0],["2005-04-27",51.7,53.1,50.9,53.1,47830.0],["2005-04-28",52.8,55.2,50.8,53.9,56580.0],["2005-04-29",54.0,54.0,51.9,52.9,43220.0],["2005-05-02",52.8,53.5,52.0,53.4,26490.0],["2005-05-03",53.4,53.4,50.9,51.9,25130.0],["2005-05-04",51.8,54.3,51.5,53.4,37400.0],["2005-05-05",53.9,60.0,53.6,55.5,89740.0],["2005-05-06",55.0,56.0,52.4,52.5,34020.0],["2005-05-09",52.5,56.0,51.8,55.8,51550.0],["2005-05-10",55.9,55.9,52.8,52.8,26230.0],["2005-05-11",53.2,54.1,52.3,52.9,22290.0],["2005-05-12",53.4,54.8,52.6,53.3,15900.0],["2005-05-13",53.6,54.2,51.4,51.7,44700.0],["2005-05-16",52.4,53.0,50.5,51.5,40070.0],["2005-05-17",50.9,51.8,50.9,51.3,18030.0],["2005-05-18",51.8,54.0,51.5,53.4,63560.0],["2005-05-19",53.7,54.3,52.9,53.8,19240.0],["2005-05-20",53.9,53.9,52.1,52.7,18880.0],["2005-05-23",52.8,53.3,52.3,52.5,47520.0],["2005-05-24",52.2,53.1,51.9,52.5,55300.0],["2005-05-25",52.8,52.8,50.3,52.3,78410.0],["2005-05-26",52.5,53.0,51.5,52.0,135790.0],["2005-05-27",52.4,52.4,51.4,51.9,68330.0],["2005-05-31",51.7,52.1,51.0,51.5,77920.0],["2005-06-01",51.8,54.4,51.3,53.9,108220.0],["2005-06-02",54.0,55.0,53.0,54.1,53260.0],["2005-06-03",54.0,55.0,53.2,54.6,44760.0],["2005-06-06",54.9,55.2,54.0,55.0,44280.0],["2005-06-07",55.0,59.5,55.0,58.5,70820.0],["2005-06-08",58.6,59.6,57.4,57.8,43760.0],["2005-06-09",57.8,60.4,57.8,59.8,60010.0],["2005-06-10",59.8,60.0,58.2,58.2,31180.0],["2005-06-13",58.3,61.5,58.3,58.9,73150.0],["2005-06-14",58.8,60.2,58.7,59.5,35890.0],["2005-06-15",59.7,60.0,57.5,59.2,33430.0],["2005-06-16",58.8,60.5,58.8,60.3,35670.0],["2005-06-17",60.8,63.0,60.0,62.2,67630.0],["2005-06-20",62.1,63.0,61.4,62.6,42350.0],["2005-06-21",62.7,63.3,62.0,62.4,41980.0],["2005-06-22",62.6,63.4,61.4,62.2,43220.0],["2005-06-23",62.0,62.9,61.4,61.4,45230.0],["2005-06-24",61.2,62.6,61.1,62.2,115930.0],["2005-06-27",61.1,62.5,60.0,60.5,49940.0],["2005-06-28",61.0,63.8,60.4,63.8,37070.0],["2005-06-29",63.9,65.1,63.5,64.2,23320.0],["2005-06-30",64.5,65.6,63.2,63.3,40630.0],["2005-07-01",63.0,63.5,60.7,62.1,24150.0],["2005-07-05",61.5,64.5,61.0,64.4,28190.0],["2005-07-06",64.5,65.0,63.1,63.7,27960.0],["2005-07-07",62.5,64.0,62.0,62.5,23510.0],["2005-07-08",62.2,64.1,62.0,63.8,27540.0],["2005-07-11",63.5,67.0,63.5,66.7,36860.0],["2005-07-12",66.5,67.0,65.0,66.1,24200.0],["2005-07-13",66.0,66.5,64.9,65.4,22420.0],["2005-07-14",66.1,67.0,64.8,65.5,25330.0],["2005-07-15",64.3,66.3,64.2,65.9,22880.0],["2005-07-18",66.3,66.3,64.3,64.3,19150.0],["2005-07-19",64.3,65.4,63.0,63.9,45910.0],["2005-07-20",63.6,65.1,62.1,65.0,40420.0],["2005-07-21",64.9,64.9,62.5,62.6,13470.0],["2005-07-22",62.9,64.9,62.6,64.5,36380.0],["2005-07-25",64.8,65.0,63.5,63.6,28290.0],["2005-07-26",63.5,64.9,62.5,62.5,18980.0],["2005-07-27",62.4,64.1,62.4,63.6,14150.0],["2005-07-28",64.0,65.0,63.1,65.0,18910.0],["2005-07-29",64.9,65.1,64.1,64.4,14990.0],["2005-08-01",64.3,65.0,64.0,64.8,31650.0],["2005-08-02",65.0,66.6,65.0,65.9,20040.0],["2005-08-03",66.1,66.8,63.2,63.2,48480.0],["2005-08-04",63.3,65.4,58.4,58.7,109910.0],["2005-08-05",57.2,58.1,52.2,52.5,177400.0],["2005-08-08",54.4,55.0,53.5,53.8,81160.0],["2005-08-09",54.0,54.0,52.2,52.3,79920.0],["2005-08-10",52.3,53.2,52.1,52.4,67360.0],["2005-08-11",52.4,53.3,51.8,52.9,30910.0],["2005-08-12",52.9,53.0,51.1,52.0,43460.0],["2005-08-15",52.0,52.1,50.5,51.1,63100.0],["2005-08-16",50.7,51.2,49.5,49.5,140920.0],["2005-08-17",53.2,54.4,49.2,50.2,213220.0],["2005-08-18",50.1,54.0,49.7,53.5,112770.0],["2005-08-19",54.0,54.3,52.6,54.0,51390.0],["2005-08-22",54.0,55.5,53.6,55.1,31190.0],["2005-08-23",55.0,55.8,54.8,55.0,23790.0],["2005-08-24",54.5,55.2,53.6,54.8,34100.0],["2005-08-25",54.8,56.2,54.4,56.0,26300.0],["2005-08-26",55.1,55.8,54.9,55.2,21090.0],["2005-08-29",54.6,55.7,54.1,55.2,19210.0],["2005-08-30",54.7,55.6,54.1,54.5,25220.0],["2005-08-31",54.2,56.1,54.0,56.0,27480.0],["2005-09-01",56.3,57.0,54.5,54.9,58310.0],["2005-09-02",55.3,56.3,55.0,56.0,18510.0],["2005-09-06",56.0,57.0,56.0,57.0,15000.0],["2005-09-07",57.6,58.7,57.5,58.3,25240.0],["2005-09-08",58.6,58.6,55.8,56.5,26040.0],["2005-09-09",56.2,58.2,56.2,57.7,35670.0],["2005-09-12",57.6,58.0,57.3,58.0,18160.0],["2005-09-13",58.5,58.9,57.3,58.0,29440.0],["2005-09-14",57.7,58.6,56.7,56.8,19270.0],["2005-09-15",56.4,57.3,56.0,56.1,8460.0],["2005-09-16",56.7,58.1,55.9,57.8,43870.0],["2005-09-19",57.5,58.0,55.4,56.3,21720.0],["2005-09-20",56.8,56.9,55.5,55.8,14360.0],["2005-09-21",55.5,56.0,54.6,55.5,24820.0],["2005-09-22",55.6,57.8,55.0,57.0,28580.0],["2005-09-23",56.8,58.2,56.2,57.2,36610.0],["2005-09-26",57.9,60.9,57.5,59.1,38580.0],["2005-09-27",59.5,60.2,57.6,58.3,29840.0],["2005-09-28",58.4,59.7,58.0,59.1,17020.0],["2005-09-29",59.5,60.5,58.6,59.9,17620.0],["2005-09-30",59.5,60.0,57.6,58.0,48980.0],["2005-10-03",58.8,61.7,57.7,61.0,109420.0],["2005-10-04",61.0,62.7,60.9,61.6,74560.0],["2005-10-05",66.0,67.1,63.0,63.6,182930.0],["2005-10-06",64.1,66.4,63.1,63.9,99620.0],["2005-10-07",67.5,68.8,66.0,68.6,98450.0],["2005-10-10",69.0,69.7,66.5,67.1,107060.0],["2005-10-11",66.8,68.0,64.2,64.8,104990.0],["2005-10-12",66.2,66.2,63.2,64.5,48380.0],["2005-10-13",64.6,66.5,63.8,66.3,59260.0],["2005-10-14",67.0,67.9,65.0,67.8,25190.0],["2005-10-17",68.0,68.5,66.0,66.8,40150.0],["2005-10-18",67.0,67.1,65.0,65.1,32760.0],["2005-10-19",64.7,67.1,64.0,67.0,84930.0],["2005-10-20",66.8,67.0,62.6,63.4,71330.0],["2005-10-21",65.0,65.7,62.9,63.2,77180.0],["2005-10-24",63.1,64.3,62.7,63.6,46120.0],["2005-10-25",63.8,64.0,63.1,64.0,16200.0],["2005-10-26",64.2,65.5,63.5,65.0,34670.0],["2005-10-27",65.3,65.5,63.0,63.6,29720.0],["2005-10-28",64.0,67.0,62.9,66.3,66820.0],["2005-10-31",66.3,67.9,66.1,66.9,51520.0],["2005-11-01",67.1,68.4,66.4,68.0,39190.0],["2005-11-02",68.5,68.8,66.5,67.8,51280.0],["2005-11-03",68.5,72.5,67.1,67.7,164330.0],["2005-11-04",68.9,69.5,67.2,68.2,48830.0],["2005-11-07",56.9,61.5,53.5,59.5,513110.0],["2005-11-08",58.9,58.9,54.0,54.7,233830.0],["2005-11-09",55.7,57.5,54.1,55.7,105720.0],["2005-11-10",55.7,56.1,55.0,55.5,60420.0],["2005-11-11",55.6,56.4,55.3,56.3,43180.0],["2005-11-14",56.3,57.0,54.5,55.0,49910.0],["2005-11-15",56.0,56.7,54.6,55.5,45000.0],["2005-11-16",55.4,55.5,54.5,55.3,31940.0],["2005-11-17",55.3,55.6,54.5,55.4,30350.0],["2005-11-18",55.9,56.1,55.1,55.9,45520.0],["2005-11-21",55.7,56.7,55.0,56.6,36060.0],["2005-11-22",56.2,57.5,56.1,56.9,26350.0],["2005-11-23",56.6,57.5,56.5,56.7,19030.0],["2005-11-25",56.3,58.0,56.2,57.5,11190.0],["2005-11-28",57.7,57.7,55.3,55.6,46500.0],["2005-11-29",55.9,56.4,55.0,55.4,45730.0],["2005-11-30",55.4,55.6,54.8,55.4,43610.0],["2005-12-01",55.3,55.8,54.9,55.1,99450.0],["2005-12-02",54.9,55.5,54.6,54.9,75100.0],["2005-12-05",54.5,55.3,54.5,55.1,49850.0],["2005-12-06",54.9,55.5,54.8,54.9,72260.0],["2005-12-07",54.5,55.5,53.9,55.0,58690.0],["2005-12-08",55.4,55.7,54.6,55.4,45520.0],["2005-12-09",55.5,56.0,54.8,55.1,65010.0],["2005-12-12",54.9,56.7,54.9,56.1,32820.0],["2005-12-13",55.9,56.5,55.1,55.5,36830.0],["2005-12-14",55.2,57.4,54.7,56.2,75380.0],["2005-12-15",56.0,56.9,55.2,55.8,36170.0],["2005-12-16",55.9,56.4,55.2,55.8,59780.0],["2005-12-19",55.6,55.7,54.0,54.3,41890.0],["2005-12-20",53.9,54.2,52.2,53.6,71430.0],["2005-12-21",53.3,54.0,52.8,53.1,25970.0],["2005-12-22",53.0,53.5,51.5,52.1,69990.0],["2005-12-23",52.1,52.8,51.6,52.8,45640.0],["2005-12-27",52.5,53.4,50.9,51.3,39090.0],["2005-12-28",51.7,53.0,51.3,52.6,32420.0],["2005-12-29",52.9,52.9,51.4,51.6,58990.0],["2005-12-30",51.2,51.9,50.6,51.0,47240.0],["2006-01-03",51.5,53.2,50.8,52.3,44320.0],["2006-01-04",52.7,53.3,52.4,52.6,35620.0],["2006-01-05",52.5,53.1,51.7,52.4,29480.0],["2006-01-06",53.0,53.9,52.2,53.6,43230.0],["2006-01-09",53.2,55.0,53.2,53.6,35360.0],["2006-01-10",53.6,54.0,52.8,53.3,38700.0],["2006-01-11",53.3,54.4,53.1,54.4,25650.0],["2006-01-12",54.0,54.5,53.3,53.4,18270.0],["2006-01-13",53.6,54.0,52.6,53.9,21130.0],["2006-01-17",53.5,53.6,51.5,51.8,31040.0],["2006-01-18",51.5,53.0,51.1,52.8,28590.0],["2006-01-19",52.5,52.5,51.5,51.8,39310.0],["2006-01-20",52.0,52.0,50.0,50.3,80930.0],["2006-01-23",51.5,53.7,51.1,52.9,69360.0],["2006-01-24",52.6,53.6,52.3,53.0,31570.0],["2006-01-25",53.0,53.0,51.9,52.0,45140.0],["2006-01-26",51.9,53.1,51.9,53.1,34710.0],["2006-01-27",53.3,54.5,52.9,54.5,38770.0],["2006-01-30",54.5,54.5,53.5,53.9,26110.0],["2006-01-31",53.5,54.2,53.0,53.4,14160.0],["2006-02-01",52.9,54.5,52.7,54.4,22620.0],["2006-02-02",54.5,54.5,52.5,53.3,22360.0],["2006-02-03",53.0,53.5,52.3,53.0,21750.0],["2006-02-06",53.0,53.0,52.1,52.4,24400.0],["2006-02-07",52.1,53.9,52.0,52.3,30600.0],["2006-02-08",52.4,53.0,52.4,52.7,25640.0],["2006-02-09",53.2,53.6,52.4,52.5,34050.0],["2006-02-10",52.9,53.4,52.1,52.9,28560.0],["2006-02-13",52.5,53.1,52.4,52.5,15290.0],["2006-02-14",52.4,52.9,52.0,52.4,17990.0],["2006-02-15",52.7,55.2,52.5,54.8,76320.0],["2006-02-16",55.0,55.5,54.5,55.2,49870.0],["2006-02-17",55.6,55.6,54.0,54.8,46800.0],["2006-02-21",51.6,52.2,49.8,50.2,153770.0],["2006-02-22",50.3,50.6,46.6,46.8,162640.0],["2006-02-23",46.8,48.8,46.3,47.7,64050.0],["2006-02-24",47.9,48.0,46.5,46.8,34210.0],["2006-02-27",47.0,47.3,46.1,46.3,42280.0],["2006-02-28",46.4,46.5,44.6,45.0,61660.0],["2006-03-01",45.0,47.0,44.5,46.8,101620.0],["2006-03-02",47.2,48.2,46.6,47.7,73920.0],["2006-03-03",47.6,48.1,46.9,47.6,73260.0],["2006-03-06",47.2,48.2,47.0,48.1,81510.0],["2006-03-07",47.7,48.0,46.1,46.5,97580.0],["2006-03-08",46.8,47.1,45.6,45.9,40090.0],["2006-03-09",46.3,46.9,45.9,45.9,33370.0],["2006-03-10",46.2,46.5,45.5,46.0,31840.0],["2006-03-13",46.3,47.1,45.9,46.8,71370.0],["2006-03-14",47.0,48.4,46.7,48.1,86770.0],["2006-03-15",43.7,44.9,40.8,41.8,440180.0],["2006-03-16",42.5,42.5,39.3,40.0,254500.0],["2006-03-17",40.2,40.5,39.0,40.3,289090.0],["2006-03-20",40.3,40.7,39.8,39.9,267590.0],["2006-03-21",38.8,40.1,38.7,38.8,117220.0],["2006-03-22",39.0,39.6,37.3,38.8,206840.0],["2006-03-23",39.1,39.4,38.2,39.1,150940.0],["2006-03-24",39.2,41.6,39.1,41.4,103490.0],["2006-03-27",42.0,42.2,40.2,40.4,85090.0],["2006-03-28",40.4,40.9,39.2,39.4,126500.0],["2006-03-29",39.7,41.6,39.1,41.2,93210.0],["2006-03-30",41.2,41.5,40.1,40.6,46910.0],["2006-03-31",40.8,40.8,39.7,40.2,55800.0],["2006-04-03",40.3,40.6,39.1,39.2,33750.0],["2006-04-04",39.2,40.0,38.4,38.7,70870.0],["2006-04-05",38.8,39.1,37.5,37.6,93500.0],["2006-04-06",39.0,40.1,38.2,38.9,117270.0],["2006-04-07",38.8,39.4,38.8,39.0,68530.0],["2006-04-10",40.5,40.5,38.0,38.2,66140.0],["2006-04-11",38.4,39.1,37.9,38.5,56340.0],["2006-04-12",38.5,39.5,38.5,39.5,49340.0],["2006-04-13",39.8,40.0,39.4,39.8,37040.0],["2006-04-17",39.6,39.9,39.0,39.4,44480.0],["2006-04-18",39.4,40.3,39.1,40.3,40160.0],["2006-04-19",40.5,40.6,39.5,40.6,26210.0],["2006-04-20",40.5,41.6,39.9,41.6,47500.0],["2006-04-21",42.1,42.7,41.6,42.5,49190.0],["2006-04-24",42.5,44.5,42.5,43.8,57720.0],["2006-04-25",43.9,45.3,43.3,45.3,87530.0],["2006-04-26",44.8,44.9,43.6,44.2,60610.0],["2006-04-27",43.8,44.8,42.1,44.1,48540.0],["2006-04-28",43.6,44.8,42.2,43.7,36370.0],["2006-05-01",43.6,45.2,42.8,43.1,61160.0],["2006-05-02",43.1,43.6,42.0,42.3,72550.0],["2006-05-03",42.4,42.4,40.9,41.8,52940.0],["2006-05-04",42.1,42.1,41.0,41.4,34780.0],["2006-05-05",41.6,42.7,41.4,41.7,36620.0],["2006-05-08",41.4,41.5,40.7,41.1,23990.0],["2006-05-09",41.3,41.5,40.6,40.6,40910.0],["2006-05-10",40.0,40.0,36.5,36.7,230620.0],["2006-05-11",36.7,37.0,36.1,36.3,81180.0],["2006-05-12",36.3,37.5,35.6,36.8,60790.0],["2006-05-15",37.0,38.3,36.9,37.1,41190.0],["2006-05-16",37.4,37.8,36.7,36.9,31140.0],["2006-05-17",36.9,37.2,36.1,36.4,45000.0],["2006-05-18",36.7,37.1,36.6,36.8,23000.0],["2006-05-19",36.8,37.2,36.6,37.1,40550.0],["2006-05-22",37.1,37.4,36.5,36.9,36240.0],["2006-05-23",37.1,37.4,36.0,36.1,35650.0],["2006-05-24",36.4,36.6,35.3,36.0,29180.0],["2006-05-25",37.3,37.3,36.1,37.2,30860.0],["2006-05-26",37.4,38.0,36.8,37.2,17980.0],["2006-05-30",37.4,37.6,36.0,36.2,22380.0],["2006-05-31",36.4,37.2,35.8,37.2,44550.0],["2006-06-01",37.1,37.9,36.5,37.7,28800.0],["2006-06-02",38.1,38.3,36.2,36.5,31620.0],["2006-06-05",36.3,36.6,35.1,35.2,30380.0],["2006-06-06",34.5,34.6,33.7,34.3,52100.0],["2006-06-07",34.2,35.0,34.0,34.2,17050.0],["2006-06-08",33.8,34.7,33.1,34.0,32450.0],["2006-06-09",34.4,34.5,32.5,32.6,34950.0],["2006-06-12",32.6,33.0,31.4,32.1,35420.0],["2006-06-13",32.0,33.1,30.6,32.0,68810.0],["2006-06-14",30.7,32.5,30.6,32.4,57530.0],["2006-06-15",32.7,33.1,31.2,32.7,43580.0],["2006-06-16",32.7,32.8,31.7,32.0,84410.0],["2006-06-19",31.9,32.5,31.1,31.5,18140.0],["2006-06-20",31.5,31.6,30.8,30.8,25500.0],["2006-06-21",30.7,31.0,29.8,30.4,61080.0],["2006-06-22",30.0,30.2,29.6,30.0,28250.0],["2006-06-23",29.7,30.0,29.2,29.5,36860.0],["2006-06-26",29.7,30.0,29.3,29.8,32150.0],["2006-06-27",29.8,30.0,28.8,29.0,26310.0],["2006-06-28",29.0,29.2,28.1,28.8,27260.0],["2006-06-29",29.1,29.5,27.9,28.5,43470.0],["2006-06-30",28.5,28.8,27.5,27.5,81180.0],["2006-07-03",27.9,29.4,27.9,29.3,33890.0],["2006-07-05",29.4,29.4,27.9,28.1,28930.0],["2006-07-06",28.2,28.3,27.5,27.5,27450.0],["2006-07-07",27.4,27.5,27.0,27.1,22100.0],["2006-07-10",27.0,27.5,26.8,27.0,22460.0],["2006-07-11",26.9,27.0,26.2,26.9,38980.0],["2006-07-12",26.8,27.3,26.4,26.9,45330.0],["2006-07-13",27.0,27.4,26.5,26.6,32920.0],["2006-07-14",26.5,27.1,26.1,26.3,29960.0],["2006-07-17",26.3,26.8,25.1,25.5,31080.0],["2006-07-18",25.5,26.4,25.4,26.3,26730.0],["2006-07-19",26.4,26.8,25.6,25.9,41820.0],["2006-07-20",25.9,26.1,25.1,25.2,22820.0],["2006-07-21",25.0,25.3,23.6,23.9,35910.0],["2006-07-24",24.0,24.5,23.6,24.0,23330.0],["2006-07-25",24.0,24.5,24.0,24.4,30690.0],["2006-07-26",24.2,24.5,23.6,24.0,20450.0],["2006-07-27",24.0,24.5,23.6,24.0,21120.0],["2006-07-28",24.2,24.4,24.0,24.2,18920.0],["2006-07-31",23.9,24.4,23.9,24.1,16770.0],["2006-08-01",23.8,24.0,22.3,22.4,40060.0],["2006-08-02",22.6,23.1,22.2,22.8,26320.0],["2006-08-03",22.7,23.1,22.6,22.9,23870.0],["2006-08-04",22.9,23.4,22.4,22.9,18280.0],["2006-08-07",23.0,23.5,22.7,23.0,45390.0],["2006-08-08",23.1,23.6,22.8,22.8,37910.0],["2006-08-09",22.5,22.7,20.9,20.9,37370.0],["2006-08-10",20.9,21.6,20.7,21.6,27620.0],["2006-08-11",21.6,22.3,19.9,19.9,33130.0],["2006-08-14",20.0,20.3,18.5,19.1,40030.0],["2006-08-15",19.0,19.9,18.6,19.6,44010.0],["2006-08-16",20.4,20.4,19.2,20.0,29130.0],["2006-08-17",19.9,21.0,19.8,20.5,32540.0],["2006-08-18",20.6,20.8,20.2,20.5,89730.0],["2006-08-21",20.5,20.6,20.0,20.5,47230.0],["2006-08-22",20.4,21.4,20.2,21.0,38690.0],["2006-08-23",21.2,21.4,20.5,20.9,30830.0],["2006-08-24",21.1,21.3,20.8,20.9,11240.0],["2006-08-25",20.9,21.2,20.7,21.1,17840.0],["2006-08-28",21.3,21.6,21.0,21.4,34060.0],["2006-08-29",21.7,22.4,21.5,22.1,47080.0],["2006-08-30",22.4,22.9,22.3,22.6,31490.0],["2006-08-31",22.9,23.5,21.7,21.9,72610.0],["2006-09-01",22.0,22.3,20.9,22.0,54630.0],["2006-09-05",22.0,22.6,21.2,22.5,27040.0],["2006-09-06",22.5,22.8,22.1,22.5,12180.0],["2006-09-07",22.3,23.6,22.1,22.9,29930.0],["2006-09-08",22.8,23.5,22.6,23.4,20830.0],["2006-09-11",23.4,23.8,22.9,23.1,15180.0],["2006-09-12",22.9,24.3,22.9,24.2,38360.0],["2006-09-13",24.4,24.4,23.5,24.0,13200.0],["2006-09-14",24.0,24.1,23.4,24.1,13430.0],["2006-09-15",24.3,24.9,23.3,23.4,52240.0],["2006-09-18",23.2,23.7,22.7,23.2,23960.0],["2006-09-19",23.3,23.7,22.5,23.0,24660.0],["2006-09-20",23.4,23.9,23.2,23.3,13780.0],["2006-09-21",23.5,23.6,22.5,22.7,24070.0],["2006-09-22",22.7,22.7,21.6,21.9,29210.0],["2006-09-25",21.9,22.5,21.6,22.3,23030.0],["2006-09-26",22.4,22.7,22.1,22.4,13900.0],["2006-09-27",22.5,22.6,21.8,21.9,22290.0],["2006-09-28",21.8,22.2,21.8,22.0,40050.0],["2006-09-29",22.1,22.2,21.4,21.4,52440.0],["2006-10-02",21.4,21.5,20.7,20.8,17540.0],["2006-10-03",20.7,20.9,20.3,20.5,33200.0],["2006-10-04",20.4,20.7,20.2,20.4,30550.0],["2006-10-05",20.5,20.9,20.4,20.5,41360.0],["2006-10-06",20.7,20.8,20.2,20.4,28590.0],["2006-10-09",20.4,20.5,20.0,20.5,27250.0],["2006-10-10",20.4,20.5,19.8,20.0,34060.0],["2006-10-11",20.0,20.7,20.0,20.4,32440.0],["2006-10-12",21.0,21.0,20.2,20.4,36540.0],["2006-10-13",20.5,21.5,20.2,20.6,52660.0],["2006-10-16",20.7,22.0,20.7,22.0,109700.0],["2006-10-17",23.0,25.6,22.1,22.5,254160.0],["2006-10-18",22.6,23.0,22.1,22.4,71440.0],["2006-10-19",22.2,22.4,21.8,21.8,80180.0],["2006-10-20",22.0,22.1,21.3,21.5,39130.0],["2006-10-23",21.7,21.9,21.3,21.8,42940.0],["2006-10-24",21.8,22.8,21.5,22.4,68180.0],["2006-10-25",22.5,23.4,22.4,23.1,56030.0],["2006-10-26",23.1,25.2,23.1,24.1,88520.0],["2006-10-27",24.3,24.6,23.1,23.4,51140.0],["2006-10-30",23.6,23.6,23.1,23.5,29470.0],["2006-10-31",23.2,24.7,23.2,24.5,55360.0],["2006-11-01",24.8,26.7,24.7,25.8,161380.0],["2006-11-02",26.0,26.4,24.6,25.0,73470.0],["2006-11-03",25.0,25.3,24.4,24.9,30010.0],["2006-11-06",24.9,25.7,23.7,24.0,76440.0],["2006-11-07",23.9,24.8,21.7,22.5,96510.0],["2006-11-08",21.9,23.7,21.0,23.2,76340.0],["2006-11-09",23.0,23.7,22.9,23.1,44860.0],["2006-11-10",22.5,23.1,22.0,22.6,88750.0],["2006-11-13",22.3,22.9,22.2,22.7,43430.0],["2006-11-14",22.8,23.3,22.3,22.9,29100.0],["2006-11-15",22.8,23.2,22.5,22.9,31220.0],["2006-11-16",24.1,24.8,23.5,24.4,64450.0],["2006-11-17",24.5,24.6,23.7,23.8,38360.0],["2006-11-20",23.8,24.5,23.2,24.2,43430.0],["2006-11-21",24.2,24.2,23.3,23.5,31320.0],["2006-11-22",23.8,23.9,23.2,23.3,26720.0],["2006-11-24",23.2,23.9,22.8,23.8,15220.0],["2006-11-27",25.9,27.0,24.0,24.1,95000.0],["2006-11-28",23.5,24.1,23.3,23.7,48650.0],["2006-11-29",23.8,24.1,23.3,23.4,31160.0],["2006-11-30",23.3,23.8,22.9,23.4,85540.0],["2006-12-01",23.4,23.7,22.6,23.0,55740.0],["2006-12-04",23.0,23.4,22.8,22.9,48210.0],["2006-12-05",23.5,24.9,23.3,24.6,153270.0],["2006-12-06",24.8,24.9,24.1,24.5,65920.0],["2006-12-07",24.4,25.9,23.7,25.3,86820.0],["2006-12-08",25.5,28.5,25.5,27.6,166000.0],["2006-12-11",27.9,28.1,26.6,27.3,70880.0],["2006-12-12",27.5,27.7,26.5,27.4,45690.0],["2006-12-13",27.7,28.0,26.2,26.9,55530.0],["2006-12-14",27.2,27.4,26.4,26.5,64700.0],["2006-12-15",26.5,26.7,25.9,26.2,77460.0],["2006-12-18",26.7,27.2,26.2,26.7,44350.0],["2006-12-19",26.9,27.0,26.2,26.2,47300.0],["2006-12-20",26.0,26.7,25.8,26.2,37510.0],["2006-12-21",26.1,27.4,25.9,26.9,58980.0],["2006-12-22",27.2,28.7,26.5,28.5,99790.0],["2006-12-26",29.0,29.8,28.2,28.7,91160.0],["2006-12-27",29.0,29.0,28.2,28.4,47660.0],["2006-12-28",28.6,29.0,28.2,28.8,68080.0],["2006-12-29",28.9,29.4,27.3,28.5,134410.0],["2007-01-03",28.4,29.4,28.3,28.5,55030.0],["2007-01-04",27.5,27.8,23.1,24.7,196710.0],["2007-01-05",24.6,24.7,23.6,23.8,69170.0],["2007-01-08",23.7,23.8,22.9,23.0,47070.0],["2007-01-09",22.9,23.5,22.9,23.4,35250.0],["2007-01-10",23.2,23.3,22.6,22.8,39780.0],["2007-01-11",22.6,24.5,22.6,24.3,63820.0],["2007-01-12",24.3,25.3,24.0,24.5,51990.0],["2007-01-16",24.5,25.0,24.4,24.7,41070.0],["2007-01-17",24.6,24.8,23.8,24.0,27930.0],["2007-01-18",24.0,24.0,23.3,23.4,29880.0],["2007-01-19",23.5,24.0,23.4,23.5,17400.0],["2007-01-22",23.5,24.0,23.3,23.4,31880.0],["2007-01-23",23.5,24.7,23.3,24.7,29610.0],["2007-01-24",24.7,25.1,24.5,24.6,35750.0],["2007-01-25",24.9,24.9,23.3,23.5,29870.0],["2007-01-26",23.5,23.5,23.1,23.2,22340.0],["2007-01-29",23.0,23.5,23.0,23.3,19810.0],["2007-01-30",23.3,24.1,23.2,23.6,18200.0],["2007-01-31",23.8,24.2,23.3,23.5,22520.0],["2007-02-01",23.8,23.9,23.6,23.8,21540.0],["2007-02-02",23.5,24.3,23.5,23.9,34290.0],["2007-02-05",23.7,24.0,23.6,23.7,21180.0],["2007-02-06",23.7,24.2,23.5,23.5,21210.0],["2007-02-07",23.5,23.8,23.4,23.5,13610.0],["2007-02-08",23.6,23.9,23.3,23.8,15910.0],["2007-02-09",23.7,23.8,23.1,23.2,27960.0],["2007-02-12",23.4,23.4,23.0,23.0,29580.0],["2007-02-13",23.1,23.2,22.9,23.1,16720.0],["2007-02-14",23.2,23.5,22.8,23.0,23850.0],["2007-02-15",22.9,23.1,22.1,22.3,34190.0],["2007-02-16",22.1,22.9,21.8,22.4,53170.0],["2007-02-20",22.1,22.7,22.1,22.4,31740.0],["2007-02-21",22.4,22.8,22.0,22.6,41190.0],["2007-02-22",22.6,22.8,22.4,22.5,26800.0],["2007-02-23",22.3,22.8,22.3,22.6,23690.0],["2007-02-26",22.5,23.0,22.4,22.8,44560.0],["2007-02-27",22.4,23.0,21.0,21.1,63380.0],["2007-02-28",21.4,21.7,20.2,21.6,38620.0],["2007-03-01",21.3,21.7,21.0,21.3,34470.0],["2007-03-02",21.1,21.3,19.9,20.2,82170.0],["2007-03-05",19.8,20.0,18.8,18.8,79560.0],["2007-03-06",19.1,20.1,19.1,19.6,70400.0],["2007-03-07",19.8,20.8,19.8,20.4,46000.0],["2007-03-08",20.6,20.8,19.8,19.9,31050.0],["2007-03-09",20.8,20.8,19.9,20.1,34500.0],["2007-03-12",20.5,21.1,20.4,21.0,36980.0],["2007-03-13",17.5,17.5,15.7,16.2,197380.0],["2007-03-14",16.3,16.4,15.6,15.7,69970.0],["2007-03-15",15.8,16.2,14.9,15.4,83440.0],["2007-03-16",15.3,15.9,14.5,14.6,108810.0],["2007-03-19",14.9,15.1,14.5,14.8,87120.0],["2007-03-20",15.0,15.0,14.5,14.5,55630.0],["2007-03-21",14.5,14.7,14.1,14.2,56940.0],["2007-03-22",14.0,14.4,13.4,13.5,83530.0],["2007-03-23",13.3,13.6,12.9,12.9,132440.0],["2007-03-26",13.0,13.4,12.9,13.2,95670.0],["2007-03-27",13.4,13.4,12.9,13.0,102360.0],["2007-03-28",13.0,13.1,12.8,12.8,42610.0],["2007-03-29",12.7,13.0,12.0,12.4,69800.0],["2007-03-30",12.4,13.4,12.3,13.0,81640.0],["2007-04-02",13.0,13.7,12.9,13.1,51830.0],["2007-04-03",13.1,13.3,12.6,12.6,105290.0],["2007-04-04",12.7,13.0,12.0,12.0,127740.0],["2007-04-05",12.0,12.2,11.4,11.6,109450.0],["2007-04-09",11.6,12.5,11.5,12.3,56510.0],["2007-04-10",12.3,12.5,11.7,12.4,51770.0],["2007-04-11",12.3,12.4,11.3,11.5,108650.0],["2007-04-12",11.5,11.9,11.0,11.3,148100.0],["2007-04-13",11.2,11.3,10.1,10.8,133020.0],["2007-04-16",10.7,12.0,10.7,11.4,90760.0],["2007-04-17",11.3,11.9,11.0,11.6,49760.0],["2007-04-18",11.6,12.0,10.8,11.9,42770.0],["2007-04-19",11.8,11.8,11.3,11.3,32730.0],["2007-04-20",11.6,11.6,11.1,11.2,45890.0],["2007-04-23",11.3,11.4,10.7,10.9,61750.0],["2007-04-24",10.8,11.2,10.7,10.7,81030.0],["2007-04-25",10.7,11.6,10.7,11.1,128610.0],["2007-04-26",11.2,11.6,11.1,11.4,89500.0],["2007-04-27",11.4,12.0,11.3,11.5,101480.0],["2007-04-30",11.5,11.5,11.1,11.2,74540.0],["2007-05-01",11.1,12.2,11.0,11.8,98440.0],["2007-05-02",11.9,12.5,11.8,12.4,113540.0],["2007-05-03",12.6,13.4,12.2,13.0,116310.0],["2007-05-04",13.2,13.2,12.7,12.9,91730.0],["2007-05-07",13.0,13.3,12.7,13.0,45410.0],["2007-05-08",13.4,13.9,13.2,13.5,81660.0],["2007-05-09",13.9,15.8,13.8,15.8,157010.0],["2007-05-10",16.0,17.0,14.9,15.0,211960.0],["2007-05-11",14.0,15.4,14.0,15.1,56730.0],["2007-05-14",15.3,15.3,14.0,14.2,47610.0],["2007-05-15",14.0,14.6,13.7,13.7,89210.0],["2007-05-16",13.9,14.1,13.7,14.1,35120.0],["2007-05-17",14.1,15.4,13.9,14.9,67910.0],["2007-05-18",15.0,16.6,14.6,15.6,70210.0],["2007-05-21",16.3,17.2,15.2,15.3,92740.0],["2007-05-22",15.3,15.8,15.3,15.6,30530.0],["2007-05-23",15.8,15.9,15.0,15.2,34600.0],["2007-05-24",15.2,15.8,14.5,14.8,39670.0],["2007-05-25",14.6,15.2,14.5,15.0,30590.0],["2007-05-29",15.1,15.1,14.7,14.9,44880.0],["2007-05-30",16.0,16.5,15.5,16.0,62220.0],["2007-05-31",16.1,16.9,16.0,16.4,52300.0],["2007-06-01",16.8,16.8,16.1,16.5,37230.0],["2007-06-04",16.5,16.7,16.2,16.3,28760.0],["2007-06-05",16.3,16.8,15.6,15.6,49710.0],["2007-06-06",15.6,16.0,15.4,15.6,26760.0],["2007-06-07",15.6,15.7,15.0,15.1,38440.0],["2007-06-08",15.3,16.1,15.2,15.8,35030.0],["2007-06-11",16.4,16.6,16.0,16.5,25190.0],["2007-06-12",16.5,16.5,15.5,15.7,28460.0],["2007-06-13",15.8,16.0,15.5,15.9,18660.0],["2007-06-14",16.0,16.4,15.8,16.3,23480.0],["2007-06-15",17.0,17.0,16.0,16.3,58200.0],["2007-06-18",16.8,18.0,16.6,17.4,76880.0],["2007-06-19",17.7,17.7,16.9,17.4,28380.0],["2007-06-20",17.5,17.8,16.5,17.1,85440.0],["2007-06-21",17.0,17.4,16.6,17.0,37780.0],["2007-06-22",16.8,17.3,16.5,16.5,589550.0],["2007-06-25",16.5,16.8,15.8,15.8,82710.0],["2007-06-26",15.8,16.5,15.7,15.7,52180.0],["2007-06-27",15.7,17.0,14.4,16.5,48480.0],["2007-06-28",16.4,17.2,16.4,16.7,24810.0],["2007-06-29",16.6,17.3,16.6,16.8,12910.0],["2007-07-02",17.3,17.5,17.0,17.5,20600.0],["2007-07-03",17.5,17.5,17.0,17.3,11260.0],["2007-07-05",17.3,17.4,17.1,17.3,22630.0],["2007-07-06",17.5,19.3,17.3,19.1,75530.0],["2007-07-09",19.5,20.0,19.0,19.2,53600.0],["2007-07-10",19.0,21.0,18.8,20.4,132710.0],["2007-07-11",20.6,20.8,20.0,20.2,65620.0],["2007-07-12",20.2,20.8,19.9,20.8,166010.0],["2007-07-13",20.8,21.9,20.8,21.8,75920.0],["2007-07-16",21.8,21.9,19.9,21.4,113330.0],["2007-07-17",21.4,21.9,20.5,21.8,47100.0],["2007-07-18",21.7,21.8,20.5,21.3,55470.0],["2007-07-19",21.4,21.9,21.2,21.6,34210.0],["2007-07-20",21.8,22.9,21.1,22.9,79390.0],["2007-07-23",22.7,23.7,22.7,23.4,82800.0],["2007-07-24",23.5,23.5,21.8,22.8,46120.0],["2007-07-25",22.3,22.9,21.8,22.6,62820.0],["2007-07-26",22.5,22.5,20.6,21.7,66310.0],["2007-07-27",21.5,22.3,21.5,22.0,14600.0],["2007-07-30",21.9,22.1,21.5,22.0,19450.0],["2007-07-31",22.2,22.6,21.8,22.3,36690.0],["2007-08-01",22.3,22.4,21.5,22.3,22300.0],["2007-08-02",22.1,22.3,20.6,21.4,44630.0],["2007-08-03",20.9,20.9,19.5,20.3,40080.0],["2007-08-06",21.7,22.0,21.0,21.4,52340.0],["2007-08-07",21.3,21.7,20.4,21.7,41240.0],["2007-08-08",21.8,22.9,21.2,22.9,28220.0],["2007-08-09",22.8,22.8,21.6,22.3,29430.0],["2007-08-10",22.4,22.4,20.8,21.6,28400.0],["2007-08-13",21.4,21.4,20.3,21.1,39530.0],["2007-08-14",20.9,21.3,20.5,20.9,16740.0],["2007-08-15",20.6,21.6,19.8,20.6,30780.0],["2007-08-16",20.6,20.6,18.9,20.4,35160.0],["2007-08-17",20.5,21.2,20.3,21.2,14270.0],["2007-08-20",18.9,21.8,18.9,21.5,32740.0],["2007-08-21",21.8,22.1,21.0,21.9,24800.0],["2007-08-22",22.3,22.5,21.3,22.0,16410.0],["2007-08-23",21.8,23.0,21.5,22.2,33990.0],["2007-08-24",21.9,22.9,21.6,22.9,20610.0],["2007-08-27",23.0,24.3,22.8,22.9,39280.0],["2007-08-28",23.3,23.7,23.1,23.3,21680.0],["2007-08-29",23.2,23.8,22.8,23.8,21560.0],["2007-08-30",24.0,24.5,23.2,24.1,17170.0],["2007-08-31",24.2,25.5,24.1,25.4,40020.0],["2007-09-04",27.4,27.9,26.3,27.4,107310.0],["2007-09-05",28.0,28.0,26.7,27.5,30870.0],["2007-09-06",27.5,27.8,27.0,27.4,21760.0],["2007-09-07",26.9,27.3,25.0,26.2,35470.0],["2007-09-10",26.5,27.3,25.9,27.0,23240.0],["2007-09-11",26.6,27.2,25.1,25.7,31860.0],["2007-09-12",25.6,25.9,21.7,22.6,78740.0],["2007-09-13",22.2,23.5,22.0,23.0,31120.0],["2007-09-14",23.0,24.3,23.0,24.3,13200.0],["2007-09-17",28.5,28.5,24.4,24.9,8570.0],["2007-09-18",26.0,26.2,25.3,25.9,42210.0],["2007-09-19",25.9,25.9,25.4,25.6,20190.0],["2007-09-20",25.6,25.8,23.6,25.2,16240.0],["2007-09-21",25.2,25.9,22.0,25.4,22050.0],["2007-09-24",25.7,26.0,25.0,25.1,16490.0],["2007-09-25",24.3,25.3,23.6,24.1,24400.0],["2007-09-26",24.4,26.0,24.4,25.9,22080.0],["2007-09-27",25.9,27.2,25.8,27.2,13460.0],["2007-09-28",27.0,27.4,26.5,27.4,23010.0],["2007-10-01",27.4,28.2,27.2,27.9,21260.0],["2007-10-02",28.5,28.5,26.8,27.3,28260.0],["2007-10-03",27.3,28.0,27.3,27.5,13030.0],["2007-10-04",27.3,27.8,26.5,27.6,16200.0],["2007-10-05",28.9,29.5,26.9,27.3,36240.0],["2007-10-08",27.3,27.6,25.4,26.2,16260.0],["2007-10-09",26.0,27.4,25.5,27.0,13800.0],["2007-10-10",27.0,27.2,26.6,26.9,15920.0],["2007-10-11",27.0,27.0,26.0,27.0,45490.0],["2007-10-12",26.7,27.1,26.6,27.1,5610.0],["2007-10-15",26.2,28.0,26.0,27.5,16440.0],["2007-10-16",27.5,28.8,26.2,28.8,18320.0],["2007-10-17",28.8,30.9,27.5,29.5,50690.0],["2007-10-18",29.7,30.5,28.7,30.4,16880.0],["2007-10-19",30.2,30.4,28.9,28.9,12030.0],["2007-10-22",27.9,27.9,25.4,27.3,23900.0],["2007-10-23",27.0,27.0,26.8,27.0,9250.0],["2007-10-24",26.5,27.0,26.0,26.3,38420.0],["2007-10-25",26.1,26.5,25.7,26.0,11600.0],["2007-10-26",25.8,27.5,25.8,27.1,15870.0],["2007-10-29",27.1,27.5,26.2,26.3,8550.0],["2007-10-30",26.0,26.7,24.7,26.1,17100.0],["2007-10-31",25.8,27.7,25.3,26.9,7170.0],["2007-11-01",26.4,28.0,25.9,26.3,7930.0],["2007-11-02",25.5,26.8,24.6,26.2,20360.0],["2007-11-05",26.2,26.9,24.9,26.6,15210.0],["2007-11-06",26.5,26.8,25.4,25.5,49960.0],["2007-11-07",24.6,25.4,24.6,25.4,7870.0],["2007-11-08",23.8,24.9,23.5,24.1,19530.0],["2007-11-09",23.5,24.5,22.9,24.5,24850.0],["2007-11-12",21.9,23.6,21.9,23.0,20160.0],["2007-11-13",22.6,23.4,21.9,21.9,16570.0],["2007-11-14",21.6,22.5,21.5,22.1,10880.0],["2007-11-15",21.9,21.9,20.0,20.0,22780.0],["2007-11-16",19.5,20.0,18.6,19.1,23960.0],["2007-11-19",20.5,21.0,18.0,19.6,23010.0],["2007-11-20",20.0,21.3,18.9,20.5,18490.0],["2007-11-21",20.5,20.5,19.1,20.1,9670.0],["2007-11-23",20.0,20.2,19.6,19.7,1580.0],["2007-11-26",19.4,19.6,18.9,19.1,10580.0],["2007-11-27",19.0,19.6,18.6,19.5,14530.0],["2007-11-28",19.3,20.8,19.0,20.8,15610.0],["2007-11-29",20.2,23.0,20.2,23.0,83160.0],["2007-11-30",22.4,23.0,21.1,22.4,37920.0],["2007-12-03",21.8,23.0,21.0,21.3,47880.0],["2007-12-04",21.2,22.1,20.2,21.9,63680.0],["2007-12-05",21.7,22.5,20.7,21.4,40990.0],["2007-12-06",21.4,23.0,21.1,21.9,48930.0],["2007-12-07",21.7,23.6,21.7,23.0,10380.0],["2007-12-10",21.5,23.0,21.5,22.9,7180.0],["2007-12-11",23.0,23.0,22.0,22.0,7940.0],["2007-12-12",22.0,22.3,21.0,21.4,40110.0],["2007-12-13",21.0,21.7,20.8,21.4,29910.0],["2007-12-14",21.0,21.3,20.6,21.0,26820.0],["2007-12-17",20.8,21.0,20.5,20.5,4570.0],["2007-12-18",21.1,21.1,20.1,20.8,19350.0],["2007-12-19",20.5,20.9,20.1,20.3,23620.0],["2007-12-20",20.0,21.8,20.0,21.8,8960.0],["2007-12-21",21.8,22.0,20.8,22.0,18220.0],["2007-12-24",21.8,22.8,21.4,22.1,7800.0],["2007-12-26",21.7,21.9,21.4,21.6,10250.0],["2007-12-27",22.0,22.1,21.5,22.0,12420.0],["2007-12-28",22.5,22.5,20.6,21.0,18380.0],["2007-12-31",21.0,23.5,20.4,23.5,45290.0],["2008-01-02",23.2,23.5,22.5,23.5,8170.0],["2008-01-03",22.1,23.5,20.2,20.5,38690.0],["2008-01-04",20.0,20.7,19.8,20.6,54670.0],["2008-01-07",20.0,21.1,20.0,20.9,10220.0],["2008-01-08",21.0,21.7,20.7,21.5,15970.0],["2008-01-09",21.2,22.0,18.0,20.6,67740.0],["2008-01-10",20.1,20.7,19.1,20.2,37370.0],["2008-01-11",20.0,20.0,18.5,19.1,41600.0],["2008-01-14",19.0,20.2,19.0,20.2,7420.0],["2008-01-15",19.7,19.9,19.4,19.5,5930.0],["2008-01-16",19.6,20.2,19.4,20.1,9970.0],["2008-01-17",20.0,20.1,18.9,19.5,9480.0],["2008-01-18",19.6,19.8,19.1,19.6,10940.0],["2008-01-22",19.0,19.6,18.5,19.5,12990.0],["2008-01-23",19.4,19.4,18.8,19.0,7780.0],["2008-01-24",19.5,21.5,19.4,20.0,14960.0],["2008-01-25",20.1,20.5,20.0,20.0,5900.0],["2008-01-28",20.0,20.5,19.8,20.2,11310.0],["2008-01-29",20.0,20.5,19.9,20.5,8040.0],["2008-01-30",20.0,22.2,19.9,22.2,7220.0],["2008-01-31",21.6,22.2,21.1,22.2,5710.0],["2008-02-01",22.0,22.2,20.4,20.6,12820.0],["2008-02-04",20.1,22.0,20.1,20.2,11650.0],["2008-02-05",20.1,21.2,20.1,20.2,2950.0],["2008-02-06",20.0,21.0,20.0,20.4,10730.0],["2008-02-07",20.7,21.6,20.4,21.3,9820.0],["2008-02-08",21.0,21.0,19.9,20.0,12090.0],["2008-02-11",20.0,20.6,20.0,20.6,3040.0],["2008-02-12",20.7,20.8,20.4,20.5,2940.0],["2008-02-13",20.5,21.4,20.4,21.2,7090.0],["2008-02-14",21.0,21.2,20.3,21.1,4300.0],["2008-02-15",20.6,21.2,20.4,20.9,10560.0],["2008-02-19",21.4,21.9,20.6,21.1,12450.0],["2008-02-20",20.9,21.5,20.9,21.1,4910.0],["2008-02-21",21.0,21.1,19.5,20.2,87650.0],["2008-02-22",20.5,20.5,18.0,19.0,34110.0],["2008-02-25",19.0,19.8,18.7,19.7,18710.0],["2008-02-26",19.5,20.4,18.8,20.4,24690.0],["2008-02-27",19.7,20.0,19.1,19.5,7860.0],["2008-02-28",19.6,19.6,18.6,18.9,8030.0],["2008-02-29",19.0,19.0,18.1,18.2,9290.0],["2008-03-03",18.6,18.6,17.1,17.1,14630.0],["2008-03-04",17.4,17.5,16.3,16.5,13970.0],["2008-03-05",16.3,17.4,16.1,16.5,14800.0],["2008-03-06",16.3,16.8,16.0,16.1,5930.0],["2008-03-07",16.0,17.0,16.0,16.2,11470.0],["2008-03-10",16.0,16.3,15.9,16.3,12050.0],["2008-03-11",16.2,16.8,15.8,16.3,6000.0],["2008-03-12",16.0,16.5,15.0,16.2,7570.0],["2008-03-13",16.2,16.2,15.5,16.0,3990.0],["2008-03-14",16.0,16.0,15.3,15.4,4730.0],["2008-03-17",15.2,16.5,15.0,15.6,17220.0],["2008-03-18",16.0,17.3,15.9,16.9,14630.0],["2008-03-19",16.6,17.4,16.5,17.2,8920.0],["2008-03-20",17.0,17.9,16.9,17.0,11550.0],["2008-03-24",17.0,19.2,17.0,19.1,12450.0],["2008-03-25",19.4,19.4,17.4,19.3,20630.0],["2008-03-26",17.0,18.9,17.0,17.6,9280.0],["2008-03-27",18.1,18.4,17.5,18.2,7270.0],["2008-03-28",18.6,19.1,17.5,18.2,15710.0],["2008-03-31",18.5,18.7,18.0,18.3,9090.0],["2008-04-01",18.5,18.5,18.0,18.3,7230.0],["2008-04-02",18.6,18.6,18.0,18.5,29230.0],["2008-04-03",18.7,18.7,18.2,18.4,20900.0],["2008-04-04",18.2,18.4,17.8,18.4,6400.0],["2008-04-07",18.5,18.6,17.6,17.8,10910.0],["2008-04-08",18.0,18.5,18.0,18.3,8880.0],["2008-04-09",18.0,18.6,18.0,18.3,10740.0],["2008-04-10",18.0,18.6,17.8,17.9,8070.0],["2008-04-11",17.5,18.5,17.5,18.2,13060.0],["2008-04-14",18.5,18.5,17.7,18.5,8910.0],["2008-04-15",18.5,18.5,17.7,17.8,7230.0],["2008-04-16",17.8,18.0,17.0,17.5,9290.0],["2008-04-17",17.8,17.8,17.0,17.5,5210.0],["2008-04-18",17.5,17.7,17.3,17.5,3660.0],["2008-04-21",17.4,17.9,17.4,17.8,5630.0],["2008-04-22",17.4,17.8,17.0,17.4,3690.0],["2008-04-23",17.1,17.7,17.0,17.3,3250.0],["2008-04-24",17.1,17.7,17.1,17.5,6160.0],["2008-04-25",17.2,17.4,16.4,17.0,8260.0],["2008-04-28",16.7,17.2,16.7,17.0,3840.0],["2008-04-29",16.9,17.1,16.4,16.4,3620.0],["2008-04-30",16.5,17.1,16.5,17.0,9520.0],["2008-05-01",16.8,17.3,16.6,17.3,5240.0],["2008-05-02",16.2,17.4,16.1,16.5,20880.0],["2008-05-05",16.6,16.6,15.9,16.1,7870.0],["2008-05-06",15.8,17.7,15.7,17.6,16540.0],["2008-05-07",18.0,18.0,17.0,17.8,7170.0],["2008-05-08",17.7,18.0,17.3,17.9,18890.0],["2008-05-09",17.8,18.0,17.2,17.6,14260.0],["2008-05-12",17.6,18.1,16.8,17.2,10540.0],["2008-05-13",17.5,17.5,16.7,17.2,5040.0],["2008-05-14",17.5,17.5,16.9,17.4,9370.0],["2008-05-15",17.8,17.9,17.2,17.5,17470.0],["2008-05-16",17.8,17.9,17.3,17.7,13260.0],["2008-05-19",17.4,18.0,17.4,17.8,38650.0],["2008-05-20",18.2,18.3,17.5,18.0,18710.0],["2008-05-21",18.3,18.4,17.3,18.2,31660.0],["2008-05-22",17.9,18.9,17.9,18.7,12790.0],["2008-05-23",18.6,19.8,18.6,19.8,14000.0],["2008-05-27",20.0,20.5,19.6,20.1,14840.0],["2008-05-28",20.3,20.5,20.0,20.4,8460.0],["2008-05-29",20.4,20.4,19.8,20.0,6630.0],["2008-05-30",20.2,20.3,18.9,19.5,5760.0],["2008-06-02",19.5,20.0,19.2,19.8,5930.0],["2008-06-03",19.3,19.6,18.5,19.2,13650.0],["2008-06-04",19.3,19.3,18.4,18.7,5270.0],["2008-06-05",18.3,19.0,18.3,19.0,3460.0],["2008-06-06",18.7,19.6,18.6,18.9,7720.0],["2008-06-09",19.1,19.5,18.3,19.5,17060.0],["2008-06-10",19.4,19.6,19.0,19.0,12790.0],["2008-06-11",19.2,19.4,18.6,18.7,15600.0],["2008-06-12",19.2,19.2,18.7,18.9,13760.0],["2008-06-13",18.7,19.5,18.7,19.3,16990.0],["2008-06-16",19.2,19.4,19.1,19.4,3930.0],["2008-06-17",19.3,20.3,19.1,20.0,13990.0],["2008-06-18",20.4,20.4,19.5,19.9,14210.0],["2008-06-19",19.6,20.1,19.1,20.1,10440.0],["2008-06-20",19.8,20.2,19.3,20.0,10980.0],["2008-06-23",19.8,20.0,19.4,19.9,8460.0],["2008-06-24",19.8,20.0,19.3,19.7,12040.0],["2008-06-25",19.6,20.1,19.0,19.7,12070.0],["2008-06-26",19.4,20.2,19.3,20.0,23230.0],["2008-06-27",19.5,20.2,18.5,20.0,19740.0],["2008-06-30",18.9,20.1,18.9,19.6,16000.0],["2008-07-01",20.0,20.1,18.5,19.0,30580.0],["2008-07-02",19.4,19.4,18.2,19.0,11090.0],["2008-07-03",18.7,18.9,18.0,18.5,24520.0],["2008-07-07",18.5,18.9,17.1,17.5,23690.0],["2008-07-08",17.2,17.2,15.8,16.9,18350.0],["2008-07-09",16.8,17.0,16.0,16.3,8800.0],["2008-07-10",16.1,16.2,13.3,15.5,45210.0],["2008-07-11",14.9,15.7,14.9,15.7,7850.0],["2008-07-14",15.5,15.5,14.9,15.1,6550.0],["2008-07-15",15.0,16.6,14.9,16.0,8020.0],["2008-07-16",16.1,16.8,16.1,16.5,3710.0],["2008-07-17",16.2,16.7,16.2,16.6,8710.0],["2008-07-18",16.5,17.0,16.5,17.0,6640.0],["2008-07-21",16.8,17.2,16.7,17.0,9490.0],["2008-07-22",17.2,18.1,17.2,17.5,10340.0],["2008-07-23",17.9,18.4,17.7,18.1,6750.0],["2008-07-24",18.0,18.5,17.9,18.3,4720.0],["2008-07-25",18.0,18.4,17.6,18.0,4900.0],["2008-07-28",18.0,18.0,17.7,17.9,5610.0],["2008-07-29",17.9,18.0,17.7,17.9,5470.0],["2008-07-30",18.0,18.2,17.5,17.9,11570.0],["2008-07-31",18.0,18.2,17.3,18.0,14480.0],["2008-08-01",17.6,18.4,17.4,18.4,9710.0],["2008-08-04",18.1,18.3,17.9,18.0,11010.0],["2008-08-05",18.0,18.3,17.8,18.2,9320.0],["2008-08-06",18.3,18.7,18.1,18.5,10570.0],["2008-08-07",18.5,18.5,17.7,17.7,42570.0],["2008-08-08",17.5,18.7,17.5,18.7,33760.0],["2008-08-11",19.0,19.0,18.0,18.6,15030.0],["2008-08-12",18.2,18.8,18.0,18.5,4130.0],["2008-08-13",18.1,18.8,18.1,18.5,8120.0],["2008-08-14",18.1,18.7,18.1,18.6,7930.0],["2008-08-15",18.5,18.6,18.3,18.6,5560.0],["2008-08-18",18.5,19.7,18.3,19.7,13360.0],["2008-08-19",19.7,20.1,19.2,19.9,10170.0],["2008-08-20",19.6,20.2,19.3,20.2,5960.0],["2008-08-21",20.0,20.9,20.0,20.7,14660.0],["2008-08-22",21.0,21.1,20.7,20.7,14540.0],["2008-08-25",20.3,20.7,20.1,20.4,4850.0],["2008-08-26",20.1,20.5,20.0,20.0,9680.0],["2008-08-27",20.3,20.4,20.1,20.4,5060.0],["2008-08-28",20.1,20.9,20.1,20.9,7400.0],["2008-08-29",20.9,21.0,20.3,20.3,8240.0],["2008-09-02",20.7,21.1,20.2,21.0,16990.0],["2008-09-03",21.2,21.3,21.0,21.3,10860.0],["2008-09-04",20.7,21.4,20.7,21.3,8960.0],["2008-09-05",20.9,21.4,20.9,21.4,10270.0],["2008-09-08",21.2,21.4,19.9,21.0,16100.0],["2008-09-09",20.5,21.2,20.5,21.1,7050.0],["2008-09-10",21.1,21.2,20.1,21.0,4580.0],["2008-09-11",20.8,21.2,20.8,21.2,8140.0],["2008-09-12",21.1,21.2,20.5,20.6,6350.0],["2008-09-15",20.0,20.9,17.6,19.5,21820.0],["2008-09-16",18.7,20.1,17.0,18.5,5170.0],["2008-09-17",18.9,19.0,18.0,18.7,7720.0],["2008-09-18",18.2,19.4,18.1,19.4,19440.0],["2008-09-19",19.4,19.4,17.9,19.3,47620.0],["2008-09-22",19.3,20.0,18.5,19.8,10330.0],["2008-09-23",19.3,20.3,18.6,20.0,30580.0],["2008-09-24",20.0,20.2,17.9,18.4,8630.0],["2008-09-25",17.9,19.0,17.9,18.4,12910.0],["2008-09-26",18.5,19.3,18.1,18.6,5840.0],["2008-09-29",18.1,20.4,18.0,20.4,19250.0],["2008-09-30",19.7,19.9,19.0,19.8,7750.0],["2008-10-01",20.0,20.0,19.0,19.3,8500.0],["2008-10-02",19.2,19.6,18.4,18.9,11810.0],["2008-10-03",18.8,19.3,17.8,18.1,7890.0],["2008-10-06",17.3,17.9,16.5,17.6,13540.0],["2008-10-07",16.7,18.1,16.6,16.7,25890.0],["2008-10-08",15.3,16.9,14.8,16.7,24560.0],["2008-10-09",17.0,17.0,15.4,16.4,25560.0],["2008-10-10",15.6,15.7,12.7,14.4,30130.0],["2008-10-13",13.2,16.0,13.2,15.1,11730.0],["2008-10-14",14.7,15.9,13.9,15.4,30290.0],["2008-10-15",14.3,15.3,14.3,15.1,6640.0],["2008-10-16",15.5,15.7,14.3,14.3,13830.0],["2008-10-17",14.0,14.7,14.0,14.2,14570.0],["2008-10-20",14.0,15.4,14.0,15.3,25540.0],["2008-10-21",15.5,15.5,14.0,15.1,9970.0],["2008-10-22",14.4,14.5,14.0,14.2,7900.0],["2008-10-23",13.8,14.8,12.6,13.7,14910.0],["2008-10-24",12.4,13.9,12.4,13.8,4150.0],["2008-10-27",13.1,13.8,12.8,13.6,12790.0],["2008-10-28",14.0,14.0,11.1,13.5,7840.0],["2008-10-29",12.8,13.8,12.8,13.1,18570.0],["2008-10-30",13.0,13.9,13.0,13.8,1280.0],["2008-10-31",13.1,14.8,12.8,14.8,7030.0],["2008-11-03",14.2,14.5,14.1,14.3,1940.0],["2008-11-04",13.8,14.5,13.8,14.5,4630.0],["2008-11-05",14.1,14.2,13.3,13.5,14120.0],["2008-11-06",11.8,14.1,11.6,14.0,25630.0],["2008-11-07",14.4,14.4,13.8,14.0,7530.0],["2008-11-10",13.7,14.5,13.7,14.0,4260.0],["2008-11-11",13.3,14.2,13.3,14.2,11050.0],["2008-11-12",14.0,14.0,13.2,13.4,18450.0],["2008-11-13",13.1,13.9,13.0,13.7,12250.0],["2008-11-14",13.4,14.1,12.9,13.8,6260.0],["2008-11-17",13.8,14.4,13.5,13.5,11690.0],["2008-11-18",13.5,14.3,13.4,14.0,18920.0],["2008-11-19",13.7,14.2,13.4,13.5,6080.0],["2008-11-20",13.1,13.4,12.5,13.2,11550.0],["2008-11-21",12.9,14.0,9.6,13.6,38180.0],["2008-11-24",12.9,13.7,12.2,13.5,10300.0],["2008-11-25",14.0,14.3,12.2,12.2,33870.0],["2008-11-26",12.4,12.4,9.0,11.8,14440.0],["2008-11-28",12.1,12.1,9.6,11.1,17220.0],["2008-12-01",10.5,12.5,10.3,12.2,12550.0],["2008-12-02",12.8,12.9,11.8,12.2,15880.0],["2008-12-03",11.7,12.7,11.5,11.7,133310.0],["2008-12-04",12.4,12.7,11.7,12.5,7120.0],["2008-12-05",12.5,12.9,12.0,12.8,8900.0],["2008-12-08",12.0,13.0,11.6,12.9,9430.0],["2008-12-09",12.9,13.7,12.6,13.2,17050.0],["2008-12-10",12.8,14.0,12.8,14.0,8140.0],["2008-12-11",14.0,14.6,13.6,13.7,6080.0],["2008-12-12",13.1,14.0,12.1,14.0,1860.0],["2008-12-15",13.4,13.8,12.8,13.8,4080.0],["2008-12-16",13.9,14.1,12.9,13.7,8900.0],["2008-12-17",13.1,13.4,12.7,13.1,2490.0],["2008-12-18",12.6,13.3,12.4,13.0,7720.0],["2008-12-19",12.7,13.2,12.5,12.5,6550.0],["2008-12-22",12.1,12.9,11.0,12.9,9630.0],["2008-12-23",12.5,12.9,11.2,12.5,9120.0],["2008-12-24",12.1,12.6,11.3,11.7,18470.0],["2008-12-26",12.3,12.4,11.1,12.3,6050.0],["2008-12-29",11.9,12.4,11.5,12.0,6310.0],["2008-12-30",11.6,12.6,11.2,12.3,13340.0],["2008-12-31",11.9,14.0,11.4,14.0,17000.0],["2009-01-02",13.4,13.9,12.5,13.0,14900.0],["2009-01-05",12.6,13.5,12.6,12.6,6560.0],["2009-01-06",12.5,13.0,12.5,12.5,13650.0],["2009-01-07",12.5,13.2,12.2,13.2,10390.0],["2009-01-08",12.6,13.1,12.6,12.8,2070.0],["2009-01-09",13.0,13.6,12.8,13.2,6690.0],["2009-01-12",12.8,13.4,12.1,13.2,8520.0],["2009-01-13",13.2,13.6,12.6,12.9,14580.0],["2009-01-14",13.0,13.0,12.4,12.6,7320.0],["2009-01-15",12.5,12.8,11.9,12.3,5600.0],["2009-01-16",12.8,13.1,12.7,12.7,17290.0],["2009-01-20",12.7,13.0,12.2,12.3,3780.0],["2009-01-21",11.9,12.6,11.9,12.3,5710.0],["2009-01-22",12.1,12.8,12.0,12.8,4800.0],["2009-01-23",12.5,12.5,11.9,12.1,11880.0],["2009-01-26",12.0,12.5,11.6,12.3,5420.0],["2009-01-27",11.8,12.3,11.6,11.8,5750.0],["2009-01-28",12.0,12.1,11.8,12.0,4440.0],["2009-01-29",12.0,12.1,11.7,12.1,3650.0],["2009-01-30",11.8,12.1,11.5,11.9,3020.0],["2009-02-02",11.5,12.5,11.1,12.3,16580.0],["2009-02-03",11.6,12.3,11.1,11.9,8720.0],["2009-02-04",12.1,12.1,11.5,12.0,5790.0],["2009-02-05",12.0,12.2,11.6,12.0,3740.0],["2009-02-06",11.7,11.7,10.2,11.2,17070.0],["2009-02-09",11.0,11.7,10.6,10.7,5020.0],["2009-02-10",10.7,10.7,10.1,10.1,8720.0],["2009-02-11",10.7,10.7,9.8,10.0,7290.0],["2009-02-12",10.3,10.5,9.3,10.0,8370.0],["2009-02-13",9.7,10.5,9.3,10.2,13950.0],["2009-02-17",10.5,10.5,9.1,10.0,4950.0],["2009-02-18",9.9,9.9,8.1,8.4,9950.0],["2009-02-19",8.6,8.8,8.1,8.1,7950.0],["2009-02-20",8.1,8.9,7.5,7.5,20010.0],["2009-02-23",7.9,8.1,6.5,6.5,17040.0],["2009-02-24",7.6,7.7,6.2,6.2,15560.0],["2009-02-25",6.3,7.0,6.1,6.7,7050.0],["2009-02-26",6.0,8.8,6.0,8.4,13580.0],["2009-02-27",8.7,9.5,7.7,8.1,4310.0],["2009-03-02",7.6,10.1,7.5,9.6,10320.0],["2009-03-03",9.5,9.5,7.5,7.5,10300.0],["2009-03-04",8.2,8.2,6.6,7.0,13400.0],["2009-03-05",7.3,7.6,6.6,6.6,14110.0],["2009-03-06",7.1,8.0,6.1,6.5,6000.0],["2009-03-09",6.5,6.5,5.8,5.9,7140.0],["2009-03-10",5.9,7.9,5.9,7.8,7580.0],["2009-03-11",7.8,9.0,7.8,7.8,10860.0],["2009-03-12",8.7,9.1,8.5,8.5,12760.0],["2009-03-13",8.5,8.8,7.9,8.1,15370.0],["2009-03-16",8.3,8.6,7.9,8.2,27510.0],["2009-03-17",8.3,9.3,8.3,9.3,12910.0],["2009-03-18",9.0,9.1,8.9,9.0,4510.0],["2009-03-19",8.9,9.0,8.7,8.8,10210.0],["2009-03-20",8.8,8.8,7.0,7.0,15610.0],["2009-03-23",7.5,8.7,7.5,7.9,6570.0],["2009-03-24",7.9,8.0,7.4,7.8,8490.0],["2009-03-25",7.5,8.2,7.2,7.4,7730.0],["2009-03-26",7.4,7.6,7.2,7.4,10050.0],["2009-03-27",7.0,7.9,7.0,7.9,39020.0],["2009-03-30",8.0,8.0,7.7,7.7,3110.0],["2009-03-31",7.7,7.9,7.7,7.9,2840.0],["2009-04-01",8.2,8.5,7.6,8.0,4220.0],["2009-04-02",8.1,8.7,7.7,8.6,5920.0],["2009-04-03",8.2,8.2,7.9,8.2,1810.0],["2009-04-06",8.0,9.4,8.0,8.6,8090.0],["2009-04-07",8.6,9.4,7.7,9.4,6420.0],["2009-04-08",9.1,9.1,7.6,7.7,26130.0],["2009-04-09",8.5,8.5,7.6,8.0,4130.0],["2009-04-13",7.6,8.4,7.6,8.4,16380.0],["2009-04-14",8.4,8.6,7.9,8.1,2320.0],["2009-04-15",8.0,8.1,7.6,7.8,11670.0],["2009-04-16",7.7,8.2,7.7,7.8,35540.0],["2009-04-17",8.2,8.2,7.5,7.6,26140.0],["2009-04-20",7.8,7.8,7.0,7.1,22050.0],["2009-04-21",7.1,7.7,7.1,7.1,9330.0],["2009-04-22",7.2,7.5,6.9,7.1,21410.0],["2009-04-23",7.0,7.1,6.9,7.0,20980.0],["2009-04-24",7.0,7.9,6.8,7.4,19060.0],["2009-04-27",6.5,7.9,6.5,7.4,22720.0],["2009-04-28",7.0,7.7,7.0,7.3,8610.0],["2009-04-29",7.3,7.8,7.2,7.8,7810.0],["2009-04-30",7.9,7.9,7.6,7.9,5980.0],["2009-05-01",7.7,7.9,7.4,7.7,3070.0],["2009-05-04",8.0,8.0,7.2,7.6,20030.0],["2009-05-05",7.9,7.9,7.2,7.7,10770.0],["2009-05-06",7.9,7.9,7.4,7.7,14850.0],["2009-05-07",7.5,8.0,7.5,7.8,23350.0],["2009-05-08",7.7,8.6,7.5,7.5,22120.0],["2009-05-11",7.7,8.5,7.7,8.3,6450.0],["2009-05-12",8.3,8.6,7.7,8.1,16920.0],["2009-05-13",8.1,8.1,7.1,7.1,10240.0],["2009-05-14",7.1,8.0,7.1,8.0,8260.0],["2009-05-15",7.5,7.7,7.2,7.5,4650.0],["2009-05-18",7.5,7.6,7.2,7.6,9400.0],["2009-05-19",7.3,8.2,7.2,8.2,32560.0],["2009-05-20",7.6,8.2,7.2,7.2,47460.0],["2009-05-21",7.2,7.9,7.2,7.3,82950.0],["2009-05-22",7.2,8.2,7.2,8.2,23880.0],["2009-05-26",7.8,8.5,7.5,8.0,8760.0],["2009-05-27",7.7,8.1,7.6,7.6,7590.0],["2009-05-28",7.6,8.1,7.6,7.8,10720.0],["2009-05-29",8.0,8.1,7.3,7.3,19960.0],["2009-06-01",7.4,7.8,7.3,7.8,30770.0],["2009-06-02",7.8,7.8,7.4,7.5,9920.0],["2009-06-03",7.4,7.7,6.6,7.2,53170.0],["2009-06-04",7.1,7.3,7.0,7.1,16030.0],["2009-06-05",7.0,7.3,7.0,7.2,9890.0],["2009-06-08",7.0,8.1,7.0,7.8,35880.0],["2009-06-09",7.8,8.0,7.5,7.8,7470.0],["2009-06-10",7.5,7.8,7.5,7.5,6090.0],["2009-06-11",8.0,8.1,7.3,7.3,16500.0],["2009-06-12",7.2,8.1,7.2,8.0,16730.0],["2009-06-15",8.0,8.0,7.5,7.9,11470.0],["2009-06-16",8.3,9.2,8.2,8.9,50930.0],["2009-06-17",9.0,9.2,7.9,7.9,22360.0],["2009-06-18",8.4,9.1,8.1,8.1,9980.0],["2009-06-19",8.6,8.9,7.9,7.9,17930.0],["2009-06-22",8.2,8.5,8.0,8.2,11210.0],["2009-06-23",8.5,8.5,7.9,7.9,12970.0],["2009-06-24",7.6,8.2,7.5,7.5,5210.0],["2009-06-25",7.9,8.4,7.9,8.3,11420.0],["2009-06-26",8.0,8.5,7.2,7.5,33820.0],["2009-06-29",7.6,8.3,7.6,7.9,8000.0],["2009-06-30",8.0,8.9,7.8,8.9,15880.0],["2009-07-01",8.1,8.8,8.1,8.5,16040.0],["2009-07-02",8.3,8.8,8.1,8.1,5370.0],["2009-07-06",8.4,8.4,7.8,8.3,6290.0],["2009-07-07",7.8,8.2,7.5,7.5,17620.0],["2009-07-08",7.5,7.9,7.2,7.2,27360.0],["2009-07-09",7.5,7.5,7.1,7.3,12930.0],["2009-07-10",7.3,7.3,7.0,7.1,6810.0],["2009-07-13",7.1,7.4,6.9,7.1,9590.0],["2009-07-14",6.9,7.1,6.6,7.0,14020.0],["2009-07-15",6.9,7.7,6.6,7.4,97880.0],["2009-07-16",7.7,8.0,7.6,7.9,12550.0],["2009-07-17",8.0,8.3,7.6,8.2,19770.0],["2009-07-20",8.4,8.4,7.9,8.0,7730.0],["2009-07-21",8.0,8.0,7.6,7.8,3880.0],["2009-07-22",7.6,7.8,7.6,7.8,4870.0],["2009-07-23",7.8,7.8,7.3,7.8,7170.0],["2009-07-24",7.9,8.3,7.4,8.1,4290.0],["2009-07-27",8.1,8.1,7.9,8.0,8330.0],["2009-07-28",8.2,8.2,7.5,7.9,8260.0],["2009-07-29",8.0,8.0,7.9,8.0,1980.0],["2009-07-30",7.9,8.0,7.6,7.9,6370.0],["2009-07-31",7.9,8.0,7.7,8.0,6340.0],["2009-08-03",8.0,8.2,7.7,8.2,17150.0],["2009-08-04",8.2,8.3,8.0,8.3,3940.0],["2009-08-05",8.5,9.0,8.0,9.0,21980.0],["2009-08-06",9.2,9.2,8.8,8.9,8300.0],["2009-08-07",9.0,9.0,7.1,8.0,56200.0],["2009-08-10",7.5,8.2,7.5,8.2,11870.0],["2009-08-11",8.2,8.5,8.0,8.0,21990.0],["2009-08-12",8.3,8.9,8.1,8.4,173920.0],["2009-08-13",8.4,8.5,8.2,8.4,8610.0],["2009-08-14",8.2,8.3,8.0,8.0,14310.0],["2009-08-17",7.7,8.4,7.7,8.3,5160.0],["2009-08-18",8.5,8.5,8.1,8.2,11680.0],["2009-08-19",8.1,8.4,8.1,8.4,12500.0],["2009-08-20",8.4,8.5,8.1,8.2,4280.0],["2009-08-21",8.2,8.4,8.1,8.3,4380.0],["2009-08-24",8.3,9.0,8.3,8.7,22350.0],["2009-08-25",8.6,8.7,8.2,8.4,8200.0],["2009-08-26",8.7,8.7,7.6,8.2,23440.0],["2009-08-27",8.2,8.3,8.0,8.3,7120.0],["2009-08-28",8.3,8.3,7.5,8.0,40400.0],["2009-08-31",8.5,8.5,7.7,7.7,29180.0],["2009-09-01",7.6,8.5,7.6,8.5,40970.0],["2009-09-02",8.5,8.5,8.0,8.0,11910.0],["2009-09-03",8.2,8.3,8.2,8.2,3310.0],["2009-09-04",8.1,8.8,8.1,8.2,50570.0],["2009-09-08",8.3,8.5,8.2,8.5,41580.0],["2009-09-09",8.3,8.5,8.2,8.4,46980.0],["2009-09-10",8.4,8.5,8.2,8.4,7080.0],["2009-09-11",9.0,9.0,8.19,8.2,120700.0],["2009-09-14",8.98,8.98,8.0,8.59,44100.0],["2009-09-15",8.37,8.49,8.21,8.46,15800.0],["2009-09-16",8.41,8.7,8.41,8.52,55500.0],["2009-09-17",8.49,8.65,8.3,8.65,44700.0],["2009-09-18",8.5,8.6,8.35,8.44,45700.0],["2009-09-21",8.65,8.93,8.5,8.71,28200.0],["2009-09-22",8.89,8.89,8.56,8.71,23200.0],["2009-09-23",8.61,8.71,8.6,8.6,11900.0],["2009-09-24",8.7,8.7,8.06,8.7,58100.0],["2009-09-25",8.65,8.77,8.28,8.28,38900.0],["2009-09-28",8.88,8.89,8.64,8.64,33200.0],["2009-09-29",8.74,8.82,8.46,8.58,27700.0],["2009-09-30",8.65,8.75,8.59,8.75,67100.0],["2009-10-01",8.83,8.94,8.6,8.94,20000.0],["2009-10-02",6.01,8.9,6.01,8.56,17100.0],["2009-10-05",8.9,9.46,8.76,9.4,135900.0],["2009-10-06",9.49,10.51,9.4,10.26,93400.0],["2009-10-07",10.66,11.79,10.65,11.29,255500.0],["2009-10-08",11.3,11.3,10.75,11.09,99900.0],["2009-10-09",11.09,11.3,11.09,11.29,48700.0],["2009-10-12",11.39,11.44,11.22,11.26,41600.0],["2009-10-13",11.44,11.64,11.16,11.6,44600.0],["2009-10-14",11.73,11.9,11.06,11.5,60400.0],["2009-10-15",11.43,11.45,11.23,11.25,37400.0],["2009-10-16",11.25,11.54,11.19,11.38,23400.0],["2009-10-19",11.43,11.46,11.31,11.45,30200.0],["2009-10-20",11.35,11.56,11.35,11.56,30400.0],["2009-10-21",11.54,11.54,11.29,11.31,26100.0],["2009-10-22",11.3,11.33,9.68,10.68,109700.0],["2009-10-23",10.76,10.76,10.17,10.65,71100.0],["2009-10-26",10.55,10.78,10.05,10.22,43900.0],["2009-10-27",10.21,10.4,9.93,10.1,31000.0],["2009-10-28",10.01,10.1,9.45,9.49,49100.0],["2009-10-29",9.55,11.0,9.55,10.61,63100.0],["2009-10-30",10.72,11.25,10.72,10.88,63800.0],["2009-11-02",10.99,11.07,10.75,10.94,40200.0],["2009-11-03",10.94,10.94,10.66,10.8,43000.0],["2009-11-04",10.88,10.99,10.66,10.78,51800.0],["2009-11-05",10.76,10.84,10.52,10.75,27100.0],["2009-11-06",10.54,10.9,10.52,10.9,42300.0],["2009-11-09",10.95,11.02,10.03,10.08,99400.0],["2009-11-10",10.07,10.25,9.66,10.11,33700.0],["2009-11-11",10.03,10.11,9.65,9.7,87800.0],["2009-11-12",9.79,9.79,9.2,9.36,36300.0],["2009-11-13",9.42,9.5,8.75,9.35,86400.0],["2009-11-16",9.49,9.98,9.49,9.9,28100.0],["2009-11-17",9.95,9.98,9.82,9.96,18500.0],["2009-11-18",9.98,9.98,9.84,9.98,28500.0],["2009-11-19",9.9,9.96,9.64,9.95,68100.0],["2009-11-20",9.84,10.34,9.73,10.34,61000.0],["2009-11-23",10.5,10.7,10.32,10.62,43000.0],["2009-11-24",10.62,10.75,10.35,10.58,29900.0],["2009-11-25",10.53,10.65,10.53,10.65,29800.0],["2009-11-27",10.31,10.63,10.25,10.5,20200.0],["2009-11-30",10.39,10.6,10.33,10.38,52300.0],["2009-12-01",10.34,10.69,10.3,10.69,52600.0],["2009-12-02",10.59,10.79,10.52,10.77,17400.0],["2009-12-03",10.64,10.76,10.54,10.64,11400.0],["2009-12-04",10.57,10.71,10.47,10.65,16600.0],["2009-12-07",10.55,10.67,10.16,10.4,23100.0],["2009-12-08",10.31,10.36,10.08,10.23,29800.0],["2009-12-09",10.25,10.38,10.0,10.06,27000.0],["2009-12-10",10.01,10.49,10.0,10.1,37300.0],["2009-12-11",10.1,10.18,9.75,10.08,29500.0],["2009-12-14",10.06,10.5,10.0,10.25,37400.0],["2009-12-15",10.41,10.5,10.26,10.38,31800.0],["2009-12-16",10.38,10.8,10.01,10.6,60700.0],["2009-12-17",10.67,10.72,10.46,10.46,42800.0],["2009-12-18",10.39,10.65,10.1,10.6,52100.0],["2009-12-21",10.62,10.65,10.16,10.18,21200.0],["2009-12-22",10.2,10.49,10.2,10.4,17600.0],["2009-12-23",10.4,10.4,10.21,10.29,25900.0],["2009-12-24",10.3,10.3,10.16,10.2,22500.0],["2009-12-28",10.2,10.4,10.2,10.3,23700.0],["2009-12-29",10.3,10.3,10.16,10.21,15300.0],["2009-12-30",10.15,10.29,10.15,10.29,12300.0],["2009-12-31",10.3,10.55,10.22,10.55,42100.0],["2010-01-04",10.36,10.8,10.16,10.8,64400.0],["2010-01-05",10.68,10.7,10.35,10.44,30500.0],["2010-01-06",10.41,10.41,10.26,10.36,36900.0],["2010-01-07",10.4,10.48,10.16,10.19,33600.0],["2010-01-08",10.27,10.39,10.19,10.25,22000.0],["2010-01-11",10.48,10.48,10.24,10.31,42400.0],["2010-01-12",10.3,10.33,10.2,10.25,24300.0],["2010-01-13",10.32,10.37,10.15,10.2,43500.0],["2010-01-14",10.18,10.27,10.02,10.06,40500.0],["2010-01-15",10.0,10.07,9.82,10.0,21400.0],["2010-01-19",10.07,10.43,10.01,10.01,31700.0],["2010-01-20",10.0,10.07,9.86,10.0,40800.0],["2010-01-21",10.0,10.13,9.97,10.07,26000.0],["2010-01-22",10.07,10.07,9.98,10.0,20900.0],["2010-01-25",10.0,10.05,9.92,10.0,22200.0],["2010-01-26",10.0,10.05,9.82,9.82,31200.0],["2010-01-27",10.1,10.11,9.88,9.93,27300.0],["2010-01-28",10.13,10.13,9.58,9.73,23200.0],["2010-01-29",9.68,10.0,9.27,9.51,78400.0],["2010-02-01",9.58,10.2,9.37,9.54,109000.0],["2010-02-02",9.65,9.8,9.5,9.76,38700.0],["2010-02-03",9.74,10.3,9.74,10.18,109200.0],["2010-02-04",10.21,10.83,9.83,10.7,120500.0],["2010-02-05",10.39,10.49,9.94,10.43,43100.0],["2010-02-08",10.37,10.45,10.19,10.22,28100.0],["2010-02-09",10.25,10.66,10.2,10.56,76900.0],["2010-02-10",10.56,11.45,10.47,11.0,189000.0],["2010-02-11",11.05,11.43,10.69,11.26,62900.0],["2010-02-12",11.25,11.54,11.09,11.54,61300.0],["2010-02-16",11.54,11.91,11.54,11.91,117100.0],["2010-02-17",11.92,11.99,11.72,11.95,60700.0],["2010-02-18",11.72,12.05,11.67,11.9,98400.0],["2010-02-19",11.88,12.17,11.74,12.05,66900.0],["2010-02-22",12.02,12.52,12.0,12.19,85600.0],["2010-02-23",12.32,12.83,12.1,12.6,93500.0],["2010-02-24",12.71,12.84,12.5,12.84,66200.0],["2010-02-25",12.8,12.94,12.46,12.94,73000.0],["2010-02-26",12.9,13.2,12.73,13.08,120200.0],["2010-03-01",13.0,13.59,13.0,13.34,108200.0],["2010-03-02",13.2,13.49,13.05,13.45,71500.0],["2010-03-03",13.5,13.73,13.43,13.61,70900.0],["2010-03-04",13.74,13.75,13.6,13.67,65400.0],["2010-03-05",13.65,14.0,13.65,14.0,150100.0],["2010-03-08",14.02,14.5,13.71,14.25,93000.0],["2010-03-09",14.16,14.3,14.06,14.19,79400.0],["2010-03-10",14.23,14.56,14.05,14.21,83900.0],["2010-03-11",14.2,14.26,12.27,13.06,462600.0],["2010-03-12",13.0,14.0,12.81,13.74,171300.0],["2010-03-15",13.99,14.03,13.5,13.73,152200.0],["2010-03-16",13.74,13.99,13.33,13.66,72500.0],["2010-03-17",13.79,13.99,13.65,13.93,77500.0],["2010-03-18",14.0,14.12,13.9,13.99,98800.0],["2010-03-19",14.0,14.19,13.84,14.15,93400.0],["2010-03-22",14.04,14.39,14.04,14.14,46700.0],["2010-03-23",14.2,14.85,14.04,14.75,84700.0],["2010-03-24",14.7,14.96,14.66,14.93,82100.0],["2010-03-25",14.89,15.0,14.44,14.72,45800.0],["2010-03-26",14.7,14.7,14.36,14.38,38400.0],["2010-03-29",14.37,14.61,14.28,14.37,49300.0],["2010-03-30",14.3,14.64,14.2,14.63,61600.0],["2010-03-31",14.74,14.96,14.0,14.27,59700.0],["2010-04-01",14.37,14.74,14.2,14.67,56000.0],["2010-04-05",14.61,14.92,14.46,14.92,51700.0],["2010-04-06",14.79,14.85,14.42,14.73,52800.0],["2010-04-07",14.89,14.98,14.34,14.43,28600.0],["2010-04-08",14.53,14.9,14.17,14.31,71800.0],["2010-04-09",14.27,14.43,14.27,14.41,28200.0],["2010-04-12",14.5,14.5,14.19,14.39,34000.0],["2010-04-13",13.91,14.38,13.52,13.93,147500.0],["2010-04-14",13.99,14.22,13.99,14.2,76900.0],["2010-04-15",14.28,15.56,14.28,14.79,175200.0],["2010-04-16",14.75,15.02,14.17,14.33,105100.0],["2010-04-19",14.25,14.65,14.21,14.54,49900.0],["2010-04-20",14.58,14.7,14.22,14.47,30400.0],["2010-04-21",14.58,14.62,14.24,14.3,48100.0],["2010-04-22",14.36,14.56,14.23,14.43,62800.0],["2010-04-23",14.47,14.56,14.31,14.42,40100.0],["2010-04-26",14.42,14.79,14.42,14.67,36100.0],["2010-04-27",14.56,14.78,14.31,14.39,29400.0],["2010-04-28",14.5,14.5,14.24,14.31,19800.0],["2010-04-29",14.42,14.7,14.24,14.59,133100.0],["2010-04-30",14.43,14.76,14.2,14.25,118600.0],["2010-05-03",14.25,14.75,14.13,14.65,65500.0],["2010-05-04",14.49,14.49,14.21,14.29,67500.0],["2010-05-05",14.37,14.37,14.0,14.25,81900.0],["2010-05-06",14.12,14.32,13.38,13.78,130000.0],["2010-05-07",13.76,14.0,12.87,13.25,208200.0],["2010-05-10",13.52,13.75,12.35,12.46,491100.0],["2010-05-11",12.45,12.45,11.87,12.35,235700.0],["2010-05-12",12.41,13.64,12.21,13.3,132900.0],["2010-05-13",13.2,13.59,12.91,12.95,102200.0],["2010-05-14",12.84,13.05,12.45,12.56,194200.0],["2010-05-17",12.5,12.98,12.4,12.86,146200.0],["2010-05-18",12.83,13.23,12.51,12.57,152700.0],["2010-05-19",12.5,12.7,11.84,11.92,140800.0],["2010-05-20",11.55,11.64,9.82,11.1,328000.0],["2010-05-21",11.0,11.87,11.0,11.77,118500.0],["2010-05-24",11.72,12.15,11.49,11.84,77900.0],["2010-05-25",11.8,11.84,11.25,11.76,150000.0],["2010-05-26",11.8,12.07,11.75,11.97,117800.0],["2010-05-27",12.11,12.35,12.02,12.35,88100.0],["2010-05-28",12.24,12.38,12.17,12.26,52100.0],["2010-06-01",12.07,12.38,12.06,12.09,59900.0],["2010-06-02",12.17,12.35,12.16,12.35,30400.0],["2010-06-03",12.3,12.51,12.17,12.3,48200.0],["2010-06-04",12.07,12.34,11.76,11.79,69400.0],["2010-06-07",11.89,11.89,11.0,11.07,75300.0],["2010-06-08",11.17,11.26,11.03,11.13,67700.0],["2010-06-09",11.16,11.23,10.97,10.99,104300.0],["2010-06-10",11.18,11.34,10.93,11.27,110200.0],["2010-06-11",11.21,11.48,11.07,11.41,68500.0],["2010-06-14",11.53,12.32,11.49,12.02,67600.0],["2010-06-15",12.06,12.06,11.7,11.84,117500.0],["2010-06-16",11.72,11.94,11.56,11.83,73200.0],["2010-06-17",11.81,11.81,11.42,11.47,44300.0],["2010-06-18",11.47,11.59,11.41,11.45,29700.0],["2010-06-21",11.6,11.6,11.18,11.25,54000.0],["2010-06-22",11.24,11.37,10.76,10.78,99400.0],["2010-06-23",10.77,10.97,10.61,10.7,61600.0],["2010-06-24",10.65,11.26,10.58,11.15,129400.0],["2010-06-25",11.22,11.72,11.01,11.57,2308000.0],["2010-06-28",11.49,11.54,10.93,10.95,89600.0],["2010-06-29",10.91,11.06,10.38,10.48,110700.0],["2010-06-30",10.45,10.92,10.45,10.5,76500.0],["2010-07-01",10.46,10.49,9.96,10.11,98400.0],["2010-07-02",10.15,10.26,9.68,10.09,96200.0],["2010-07-06",10.21,10.24,9.65,9.86,83200.0],["2010-07-07",9.86,10.44,9.85,10.43,83800.0],["2010-07-08",10.5,10.58,10.06,10.24,61400.0],["2010-07-09",10.21,10.45,9.98,10.41,93100.0],["2010-07-12",10.63,10.9,10.09,10.14,77400.0],["2010-07-13",10.29,10.9,10.14,10.77,90300.0],["2010-07-14",10.72,10.91,10.28,10.36,63300.0],["2010-07-15",10.32,10.37,9.98,10.13,44900.0],["2010-07-16",10.05,10.29,9.78,10.02,99100.0],["2010-07-19",10.0,10.11,9.79,9.97,49600.0],["2010-07-20",9.9,10.1,9.77,9.85,102300.0],["2010-07-21",9.95,10.08,9.83,9.97,90000.0],["2010-07-22",10.08,10.31,9.98,10.27,113300.0],["2010-07-23",10.27,10.64,10.27,10.52,156300.0],["2010-07-26",10.53,11.25,10.42,11.2,70700.0],["2010-07-27",11.3,11.52,11.13,11.16,74400.0],["2010-07-28",11.16,11.23,10.83,10.88,37300.0],["2010-07-29",10.83,11.0,10.71,10.8,41600.0],["2010-07-30",10.69,11.21,10.69,11.06,58300.0],["2010-08-02",10.96,11.45,10.87,11.39,70100.0],["2010-08-03",11.33,11.48,10.99,11.18,83700.0],["2010-08-04",11.19,11.45,11.16,11.41,57000.0],["2010-08-05",11.33,11.49,11.09,11.21,54000.0],["2010-08-06",11.15,11.62,11.14,11.6,71300.0],["2010-08-09",11.61,12.0,11.34,11.99,73200.0],["2010-08-10",11.85,11.98,11.63,11.64,65200.0],["2010-08-11",11.46,11.48,10.8,10.81,83600.0],["2010-08-12",10.65,11.38,10.61,11.32,77600.0],["2010-08-13",11.26,11.29,10.75,10.8,54700.0],["2010-08-16",10.68,10.88,10.68,10.84,44200.0],["2010-08-17",10.94,11.15,10.83,10.84,37500.0],["2010-08-18",10.82,11.03,10.76,10.85,35000.0],["2010-08-19",10.77,10.93,10.12,10.29,92800.0],["2010-08-20",10.29,10.34,10.0,10.16,33000.0],["2010-08-23",10.15,10.35,9.86,9.86,46500.0],["2010-08-24",9.84,9.91,9.62,9.71,56000.0],["2010-08-25",9.7,9.85,9.54,9.84,34700.0],["2010-08-26",9.86,10.0,9.71,9.72,21100.0],["2010-08-27",9.83,10.0,9.8,9.92,49100.0],["2010-08-30",9.92,10.0,9.45,9.46,72500.0],["2010-08-31",9.5,9.91,9.36,9.9,75300.0],["2010-09-01",9.93,11.05,9.93,11.05,102100.0],["2010-09-02",11.08,11.45,10.65,10.81,60300.0],["2010-09-03",10.92,11.06,10.84,11.05,31700.0],["2010-09-07",10.99,11.22,10.87,10.96,58900.0],["2010-09-08",11.0,11.32,10.99,11.32,63300.0],["2010-09-09",11.41,11.67,10.91,10.97,20600.0],["2010-09-10",11.11,11.31,11.02,11.28,27900.0],["2010-09-13",11.29,11.42,11.09,11.27,46200.0],["2010-09-14",11.2,11.29,11.07,11.11,29500.0],["2010-09-15",11.1,11.31,10.72,11.29,91500.0],["2010-09-16",11.25,11.25,10.54,10.66,88900.0],["2010-09-17",10.8,10.83,10.2,10.79,102400.0],["2010-09-20",10.82,11.16,10.61,11.14,79400.0],["2010-09-21",11.13,11.13,10.46,10.64,96300.0],["2010-09-22",10.56,10.78,10.28,10.36,55400.0],["2010-09-23",10.29,10.6,10.21,10.36,60800.0],["2010-09-24",10.39,10.97,10.38,10.92,67600.0],["2010-09-27",10.97,11.03,10.68,10.71,37600.0],["2010-09-28",10.76,10.77,10.62,10.73,41400.0],["2010-09-29",10.68,10.81,10.68,10.72,83200.0],["2010-09-30",10.8,10.91,10.6,10.65,29200.0],["2010-10-01",10.73,10.77,10.47,10.6,37000.0],["2010-10-04",10.61,10.64,10.35,10.6,34900.0],["2010-10-05",10.71,10.99,10.69,10.75,144900.0],["2010-10-06",10.56,10.81,10.46,10.47,356000.0],["2010-10-07",10.53,10.7,10.4,10.57,79600.0],["2010-10-08",10.6,10.85,10.5,10.77,93200.0],["2010-10-11",10.79,10.94,10.58,10.74,57800.0],["2010-10-12",10.67,11.17,10.59,11.12,143400.0],["2010-10-13",11.17,11.32,11.05,11.08,114500.0],["2010-10-14",11.13,11.34,10.96,10.99,178600.0],["2010-10-15",11.16,11.16,10.99,10.99,89800.0],["2010-10-18",11.01,11.06,10.91,11.05,78000.0],["2010-10-19",10.92,11.14,10.76,10.92,54500.0],["2010-10-20",10.98,11.26,10.86,11.16,58000.0],["2010-10-21",11.25,11.35,11.02,11.1,87000.0],["2010-10-22",11.11,11.26,10.89,11.15,80900.0],["2010-10-25",11.26,11.69,11.13,11.55,99700.0],["2010-10-26",11.49,11.68,11.35,11.56,63200.0],["2010-10-27",11.43,11.49,11.25,11.41,58400.0],["2010-10-28",11.49,11.49,11.01,11.03,77100.0],["2010-10-29",11.0,11.66,10.92,11.4,282700.0],["2010-11-01",11.48,11.75,11.18,11.44,116600.0],["2010-11-02",11.57,11.69,11.44,11.64,84600.0],["2010-11-03",11.65,11.65,11.34,11.49,63800.0],["2010-11-04",11.69,11.93,11.52,11.72,115900.0],["2010-11-05",11.88,11.88,11.45,11.79,78900.0],["2010-11-08",11.79,11.79,11.38,11.64,84400.0],["2010-11-09",11.65,11.71,11.05,11.15,66200.0],["2010-11-10",11.16,11.65,11.07,11.49,230500.0],["2010-11-11",11.36,11.44,11.2,11.32,91100.0],["2010-11-12",11.2,11.35,10.87,10.94,57800.0],["2010-11-15",10.95,11.15,10.68,10.94,74200.0],["2010-11-16",10.82,10.84,10.51,10.68,72700.0],["2010-11-17",10.73,10.79,10.47,10.55,62000.0],["2010-11-18",10.63,11.1,10.63,11.03,61700.0],["2010-11-19",11.04,11.04,10.48,10.53,103400.0],["2010-11-22",10.5,10.93,10.41,10.74,76500.0],["2010-11-23",10.65,10.72,10.4,10.7,63500.0],["2010-11-24",10.77,11.03,10.69,10.73,45500.0],["2010-11-26",10.64,10.92,10.63,10.63,11300.0],["2010-11-29",10.61,10.84,10.45,10.6,65700.0],["2010-11-30",10.5,10.81,10.5,10.57,66900.0],["2010-12-01",10.76,10.8,10.56,10.61,73300.0],["2010-12-02",10.65,10.8,10.6,10.8,25500.0],["2010-12-03",10.75,10.97,10.65,10.96,66100.0],["2010-12-06",10.92,11.0,10.89,10.97,84300.0],["2010-12-07",11.03,11.03,10.84,10.91,63100.0],["2010-12-08",10.91,10.92,10.72,10.79,53700.0],["2010-12-09",10.88,10.88,10.72,10.76,39900.0],["2010-12-10",10.81,10.9,10.76,10.8,115300.0],["2010-12-13",10.8,10.99,10.79,10.97,51000.0],["2010-12-14",10.95,11.02,10.77,10.99,144600.0],["2010-12-15",10.98,11.24,10.95,11.2,71300.0],["2010-12-16",11.55,11.75,11.3,11.48,251200.0],["2010-12-17",11.5,11.5,11.15,11.36,173100.0],["2010-12-20",11.3,11.65,11.22,11.39,79500.0],["2010-12-21",11.43,11.59,11.28,11.55,72300.0],["2010-12-22",11.59,11.74,11.56,11.61,47000.0],["2010-12-23",11.66,12.37,11.66,12.32,282600.0],["2010-12-27",12.26,13.0,12.26,12.92,141700.0],["2010-12-28",13.0,13.27,12.79,13.25,187400.0],["2010-12-29",13.25,13.5,12.76,13.36,98000.0],["2010-12-30",13.33,13.33,13.15,13.2,127300.0],["2010-12-31",13.1,13.32,12.96,13.17,131300.0],["2011-01-03",13.25,13.4,12.98,13.34,128400.0],["2011-01-04",13.34,13.38,13.16,13.35,138700.0],["2011-01-05",13.38,13.76,13.35,13.67,148800.0],["2011-01-06",13.67,13.78,13.48,13.68,81100.0],["2011-01-07",13.72,13.81,13.44,13.81,84300.0],["2011-01-10",13.72,13.89,13.53,13.82,84700.0],["2011-01-11",13.86,13.89,13.59,13.8,43600.0],["2011-01-12",13.95,13.95,13.71,13.8,49700.0],["2011-01-13",13.76,13.77,13.51,13.72,64300.0],["2011-01-14",13.67,13.72,13.54,13.7,56400.0],["2011-01-18",13.57,13.62,13.11,13.43,103200.0],["2011-01-19",13.46,13.47,13.0,13.02,85700.0],["2011-01-20",12.99,13.14,12.96,13.0,84100.0],["2011-01-21",13.03,13.23,12.85,12.99,86500.0],["2011-01-24",13.1,13.63,13.1,13.61,129800.0],["2011-01-25",13.55,14.2,13.55,14.16,120900.0],["2011-01-26",14.14,14.74,14.12,14.38,235000.0],["2011-01-27",14.41,14.51,14.02,14.33,93000.0],["2011-01-28",14.36,14.36,13.61,13.86,135800.0],["2011-01-31",13.85,14.02,13.61,14.02,116800.0],["2011-02-01",14.11,14.54,13.91,14.3,55400.0],["2011-02-02",14.23,14.48,13.85,14.02,48500.0],["2011-02-03",13.95,14.14,13.75,14.12,47100.0],["2011-02-04",13.93,14.1,13.93,13.99,50900.0],["2011-02-07",14.06,14.32,13.94,14.01,43700.0],["2011-02-08",13.53,14.27,13.5,14.01,1509600.0],["2011-02-09",13.99,14.14,13.91,14.05,322500.0],["2011-02-10",13.98,14.15,13.91,14.0,176800.0],["2011-02-11",13.98,14.0,13.77,13.96,147900.0],["2011-02-14",13.99,14.0,13.88,13.97,108600.0],["2011-02-15",13.92,13.99,13.75,13.97,104800.0],["2011-02-16",13.99,14.0,13.76,13.93,155000.0],["2011-02-17",13.94,14.19,13.84,14.1,304300.0],["2011-02-18",14.1,14.4,13.99,14.27,170600.0],["2011-02-22",14.27,14.43,14.02,14.09,188800.0],["2011-02-23",14.1,14.16,13.81,13.83,152900.0],["2011-02-24",13.89,14.35,13.89,14.26,206700.0],["2011-02-25",14.3,14.62,14.13,14.52,223200.0],["2011-02-28",14.5,14.77,14.33,14.41,708900.0],["2011-03-01",14.36,14.75,14.25,14.36,284700.0],["2011-03-02",14.46,14.56,14.05,14.34,197300.0],["2011-03-03",14.47,14.64,14.14,14.28,161800.0],["2011-03-04",14.24,14.24,13.55,13.7,281100.0],["2011-03-07",13.66,13.71,13.16,13.35,182400.0],["2011-03-08",13.36,14.05,13.25,13.98,117400.0],["2011-03-09",14.11,14.12,13.8,13.89,137800.0],["2011-03-10",13.73,13.87,13.52,13.73,154000.0],["2011-03-11",13.73,13.88,13.43,13.72,108600.0],["2011-03-14",13.61,13.73,13.26,13.47,113500.0],["2011-03-15",13.09,13.51,13.03,13.42,91400.0],["2011-03-16",13.35,13.59,13.27,13.36,156000.0],["2011-03-17",13.56,13.61,13.4,13.49,117100.0],["2011-03-18",13.61,13.73,13.38,13.72,163900.0],["2011-03-21",13.75,14.03,13.69,14.03,141900.0],["2011-03-22",13.91,14.11,13.05,13.4,200100.0],["2011-03-23",13.38,13.46,13.3,13.36,145200.0],["2011-03-24",13.41,13.58,13.38,13.48,80500.0],["2011-03-25",13.55,13.79,13.41,13.57,83600.0],["2011-03-28",13.59,13.85,13.41,13.8,105500.0],["2011-03-29",13.81,14.1,13.77,14.01,132200.0],["2011-03-30",13.99,14.25,13.9,14.22,85400.0],["2011-03-31",14.17,14.29,14.08,14.22,68200.0],["2011-04-01",14.25,14.3,14.0,14.21,164700.0],["2011-04-04",14.2,14.39,14.08,14.16,146400.0],["2011-04-05",14.2,14.2,13.89,13.93,103700.0],["2011-04-06",13.97,14.27,13.94,14.2,75100.0],["2011-04-07",14.21,14.32,13.97,14.01,42100.0],["2011-04-08",14.13,14.13,13.79,13.85,68100.0],["2011-04-11",13.88,14.02,13.6,13.78,95500.0],["2011-04-12",13.65,13.82,13.6,13.66,62300.0],["2011-04-13",13.71,13.78,13.62,13.67,107300.0],["2011-04-14",13.54,13.78,13.5,13.63,73400.0],["2011-04-15",13.58,13.76,13.55,13.73,64900.0],["2011-04-18",13.67,13.67,13.48,13.58,82700.0],["2011-04-19",13.62,13.65,13.51,13.52,70700.0],["2011-04-20",13.72,13.81,13.47,13.61,80900.0],["2011-04-21",13.71,13.71,13.5,13.62,21800.0],["2011-04-25",13.58,13.62,13.45,13.48,61100.0],["2011-04-26",13.54,13.94,13.51,13.56,66300.0],["2011-04-27",13.59,13.67,12.79,13.57,93000.0],["2011-04-28",13.5,13.65,13.36,13.52,51000.0],["2011-04-29",13.56,13.78,13.51,13.67,63000.0],["2011-05-02",13.7,14.0,13.61,13.7,89000.0],["2011-05-03",13.7,13.84,13.69,13.69,54000.0],["2011-05-04",13.7,13.8,13.26,13.58,84100.0],["2011-05-05",13.46,13.55,12.6,12.63,1400000.0],["2011-05-06",13.16,13.32,12.83,13.02,208000.0],["2011-05-09",12.91,13.37,12.85,13.36,161000.0],["2011-05-10",13.43,13.56,13.3,13.49,177400.0],["2011-05-11",13.47,13.47,13.15,13.25,202500.0],["2011-05-12",13.23,13.43,12.99,13.34,77600.0],["2011-05-13",13.33,13.33,12.94,13.01,106000.0],["2011-05-16",12.92,13.12,12.46,12.49,309800.0],["2011-05-17",12.49,12.49,12.3,12.36,225300.0],["2011-05-18",12.41,12.44,12.16,12.23,137100.0],["2011-05-19",12.35,12.37,12.07,12.21,111800.0],["2011-05-20",12.12,12.22,11.9,12.15,124800.0],["2011-05-23",12.0,12.17,11.92,12.09,180200.0],["2011-05-24",12.03,12.17,11.9,12.09,170800.0],["2011-05-25",12.02,12.14,11.97,12.01,147100.0],["2011-05-26",12.0,12.04,11.91,12.0,278400.0],["2011-05-27",12.08,12.2,12.02,12.11,120000.0],["2011-05-31",12.24,12.25,12.06,12.14,184000.0],["2011-06-01",12.14,12.18,11.69,11.71,240000.0],["2011-06-02",11.75,11.81,11.36,11.43,664000.0],["2011-06-03",11.24,11.43,11.04,11.07,262000.0],["2011-06-06",11.07,11.2,10.75,10.82,251900.0],["2011-06-07",10.89,11.05,10.65,10.68,236300.0],["2011-06-08",10.64,10.85,10.49,10.59,276400.0],["2011-06-09",10.66,10.68,10.41,10.45,169300.0],["2011-06-10",10.35,10.65,10.25,10.57,202500.0],["2011-06-13",10.61,10.95,10.52,10.8,216000.0],["2011-06-14",10.93,11.15,10.87,11.04,153300.0],["2011-06-15",10.96,11.07,10.71,10.82,125400.0],["2011-06-16",10.87,11.15,10.75,11.02,203000.0],["2011-06-17",11.09,11.2,10.85,11.15,259600.0],["2011-06-20",11.12,11.19,10.92,11.19,157500.0],["2011-06-21",11.36,11.92,11.23,11.76,196100.0],["2011-06-22",11.74,11.86,11.63,11.74,181700.0],["2011-06-23",11.64,11.9,11.52,11.82,165900.0],["2011-06-24",11.86,11.86,11.53,11.78,486900.0],["2011-06-27",11.74,11.78,11.57,11.73,143400.0],["2011-06-28",11.79,11.83,11.61,11.8,64000.0],["2011-06-29",11.86,11.9,11.68,11.74,101800.0],["2011-06-30",11.81,12.31,11.6,12.16,297000.0],["2011-07-01",12.13,12.42,11.91,12.13,151700.0],["2011-07-05",12.09,12.24,12.05,12.18,118500.0],["2011-07-06",12.13,12.2,12.0,12.15,179000.0],["2011-07-07",12.21,12.42,12.1,12.38,174200.0],["2011-07-08",12.17,12.3,12.02,12.28,138500.0],["2011-07-11",12.07,12.23,12.03,12.07,130900.0],["2011-07-12",12.07,12.08,11.88,11.96,117500.0],["2011-07-13",12.01,12.14,10.89,11.95,128100.0],["2011-07-14",11.96,11.99,11.59,11.63,100800.0],["2011-07-15",11.67,11.76,11.44,11.52,107300.0],["2011-07-18",11.48,11.5,11.16,11.38,77200.0],["2011-07-19",11.5,11.72,11.36,11.57,171700.0],["2011-07-20",11.61,11.68,11.44,11.55,210000.0],["2011-07-21",11.56,11.56,11.02,11.31,301600.0],["2011-07-22",11.32,11.44,10.96,11.13,262400.0],["2011-07-25",10.98,11.19,10.82,10.97,177500.0],["2011-07-26",10.96,10.98,10.67,10.7,218500.0],["2011-07-27",10.64,10.78,10.34,10.41,405500.0],["2011-07-28",10.41,10.54,10.05,10.22,216400.0],["2011-07-29",10.09,10.95,10.06,10.87,439600.0],["2011-08-01",11.01,11.09,10.45,10.66,366300.0],["2011-08-02",10.6,10.72,10.31,10.32,245600.0],["2011-08-03",10.36,10.46,9.85,10.3,316900.0],["2011-08-04",10.01,10.19,9.46,9.58,323600.0],["2011-08-05",9.75,10.02,8.3,8.57,735500.0],["2011-08-08",8.24,8.79,7.14,8.48,760600.0],["2011-08-09",8.84,8.92,8.11,8.89,558900.0],["2011-08-10",8.87,8.88,8.16,8.3,574100.0],["2011-08-11",8.31,8.69,8.31,8.52,418800.0],["2011-08-12",8.74,8.75,8.33,8.7,328100.0],["2011-08-15",8.82,9.0,8.65,8.97,233900.0],["2011-08-16",8.85,9.05,8.62,8.96,250400.0],["2011-08-17",8.99,9.05,8.67,8.74,330500.0],["2011-08-18",8.52,8.52,8.14,8.25,353000.0],["2011-08-19",8.06,8.25,8.06,8.12,320000.0],["2011-08-22",8.34,8.65,8.15,8.32,245600.0],["2011-08-23",8.37,8.67,8.33,8.62,278500.0],["2011-08-24",8.57,9.2,8.57,9.17,337000.0],["2011-08-25",9.07,9.32,8.91,9.03,389700.0],["2011-08-26",8.97,9.16,8.81,9.13,220500.0],["2011-08-29",9.25,9.66,9.25,9.65,210100.0],["2011-08-30",9.61,9.71,9.34,9.65,273000.0],["2011-08-31",9.67,9.71,9.45,9.46,340900.0],["2011-09-01",9.49,9.64,9.17,9.26,228000.0],["2011-09-02",9.1,9.15,8.86,8.87,257900.0],["2011-09-06",8.62,8.71,8.46,8.67,311300.0],["2011-09-07",8.83,9.13,8.72,9.11,257700.0],["2011-09-08",9.02,9.14,8.73,8.75,209600.0],["2011-09-09",8.64,8.67,8.26,8.33,223800.0],["2011-09-12",8.21,8.42,8.06,8.3,199000.0],["2011-09-13",8.3,8.46,8.15,8.41,252500.0],["2011-09-14",8.51,8.64,8.2,8.5,263600.0],["2011-09-15",8.57,8.78,8.49,8.75,192800.0],["2011-09-16",8.76,8.88,8.52,8.78,520800.0],["2011-09-19",8.81,8.81,8.51,8.63,219900.0],["2011-09-20",8.67,8.73,8.11,8.12,195600.0],["2011-09-21",8.1,8.31,7.84,7.87,241600.0],["2011-09-22",7.61,7.83,7.39,7.58,264300.0],["2011-09-23",7.57,7.74,7.39,7.57,338000.0],["2011-09-26",7.65,7.87,7.44,7.79,300300.0],["2011-09-27",7.95,8.17,7.81,7.89,246200.0],["2011-09-28",7.87,7.95,7.36,7.38,332600.0],["2011-09-29",7.58,7.7,7.0,7.15,564200.0],["2011-09-30",7.04,7.26,6.71,6.72,531900.0],["2011-10-03",6.65,6.79,5.82,5.87,807900.0],["2011-10-04",5.8,6.21,5.76,6.14,925400.0],["2011-10-05",6.2,6.42,6.0,6.24,368600.0],["2011-10-06",6.25,6.3,6.21,6.23,282400.0],["2011-10-07",6.28,6.33,6.01,6.04,199800.0],["2011-10-10",6.16,6.5,6.15,6.47,429300.0],["2011-10-11",6.39,7.08,6.39,6.92,362700.0],["2011-10-12",7.0,7.01,6.88,6.9,293800.0],["2011-10-13",6.84,7.0,6.79,6.96,174000.0],["2011-10-14",7.03,7.25,6.76,6.93,251400.0],["2011-10-17",6.86,6.9,6.45,6.53,230300.0],["2011-10-18",6.57,6.87,6.52,6.82,172700.0],["2011-10-19",6.78,6.85,6.5,6.53,160800.0],["2011-10-20",6.52,6.56,6.0,6.19,232900.0],["2011-10-21",6.31,6.5,6.16,6.38,232200.0],["2011-10-24",6.37,6.67,6.37,6.58,151300.0],["2011-10-25",6.54,6.62,6.25,6.29,245100.0],["2011-10-26",6.4,6.5,6.27,6.42,139400.0],["2011-10-27",6.65,7.05,6.48,6.92,299300.0],["2011-10-28",6.87,6.96,6.64,6.69,310300.0],["2011-10-31",6.57,6.57,6.28,6.33,124800.0],["2011-11-01",6.1,6.25,6.0,6.03,317200.0],["2011-11-02",6.11,6.28,6.07,6.17,200400.0],["2011-11-03",6.26,6.35,6.09,6.23,233800.0],["2011-11-04",6.14,6.24,5.55,5.65,424300.0],["2011-11-07",5.6,5.69,5.52,5.62,291800.0],["2011-11-08",5.67,5.7,5.49,5.61,217700.0],["2011-11-09",5.48,5.7,5.47,5.51,353300.0],["2011-11-10",5.64,5.82,5.57,5.7,462800.0],["2011-11-11",5.75,5.8,5.69,5.77,249300.0],["2011-11-14",5.75,5.78,5.47,5.5,395700.0],["2011-11-15",5.51,5.51,5.41,5.42,598900.0],["2011-11-16",5.4,5.48,5.34,5.38,418400.0],["2011-11-17",5.39,5.4,5.2,5.31,313600.0],["2011-11-18",5.32,5.46,5.26,5.38,146800.0],["2011-11-21",5.26,5.31,5.22,5.25,208200.0],["2011-11-22",5.26,5.48,5.15,5.16,186300.0],["2011-11-23",5.11,5.14,4.73,4.78,347800.0],["2011-11-25",4.74,4.74,4.61,4.65,195700.0],["2011-11-28",4.82,4.94,4.71,4.82,344100.0],["2011-11-29",4.9,5.25,4.9,5.01,495900.0],["2011-11-30",5.22,5.22,4.97,5.0,496700.0],["2011-12-01",5.0,6.24,5.0,6.01,4280400.0],["2011-12-02",5.98,5.98,5.63,5.7,706300.0],["2011-12-05",5.81,5.88,5.6,5.69,541200.0],["2011-12-06",5.85,5.85,5.57,5.67,348100.0],["2011-12-07",5.66,6.39,5.66,6.22,1010000.0],["2011-12-08",6.16,6.19,5.85,5.91,383500.0],["2011-12-09",5.92,6.07,5.86,5.99,319700.0],["2011-12-12",5.98,6.01,5.75,5.87,534500.0],["2011-12-13",5.87,5.93,5.63,5.66,331300.0],["2011-12-14",5.62,5.69,5.45,5.51,354900.0],["2011-12-15",5.61,5.8,5.55,5.8,221500.0],["2011-12-16",5.88,6.14,5.75,5.88,542400.0],["2011-12-19",5.96,6.09,5.72,5.77,371500.0],["2011-12-20",5.9,6.25,5.77,6.11,600000.0],["2011-12-21",6.11,6.11,5.83,6.0,236300.0],["2011-12-22",6.02,6.41,5.89,6.22,305500.0],["2011-12-23",6.23,6.25,5.99,6.19,149100.0],["2011-12-27",6.13,6.41,6.09,6.1,275100.0],["2011-12-28",6.1,6.26,5.88,6.05,217200.0],["2011-12-29",6.06,6.16,5.97,6.01,140000.0],["2011-12-30",5.99,6.11,5.94,5.97,301700.0],["2012-01-03",6.15,6.5,6.09,6.43,265200.0],["2012-01-04",6.36,6.39,6.16,6.29,272600.0],["2012-01-05",6.23,6.23,5.97,6.0,210200.0],["2012-01-06",5.99,6.07,5.89,5.96,904200.0],["2012-01-09",5.99,6.16,5.88,6.05,131600.0],["2012-01-10",6.12,6.29,6.03,6.05,123500.0],["2012-01-11",6.03,6.22,6.03,6.19,184100.0],["2012-01-12",6.2,6.38,6.08,6.35,220300.0],["2012-01-13",6.26,6.39,6.07,6.13,179900.0],["2012-01-17",6.2,6.31,6.01,6.03,177400.0],["2012-01-18",6.06,6.39,6.06,6.39,237100.0],["2012-01-19",6.39,6.64,6.21,6.55,271600.0],["2012-01-20",6.53,6.76,6.53,6.72,231000.0],["2012-01-23",6.73,7.06,6.56,6.65,268900.0],["2012-01-24",6.7,6.85,6.57,6.63,221700.0],["2012-01-25",6.61,6.81,6.44,6.8,193300.0],["2012-01-26",6.82,6.82,6.38,6.45,318800.0],["2012-01-27",6.42,6.61,6.35,6.6,210600.0],["2012-01-30",6.56,6.87,6.54,6.86,254100.0],["2012-01-31",6.9,6.97,6.69,6.81,227600.0],["2012-02-01",6.86,7.15,6.8,7.11,266700.0],["2012-02-02",7.14,7.32,7.01,7.24,211600.0],["2012-02-03",7.32,7.75,7.32,7.56,316700.0],["2012-02-06",7.56,7.79,7.32,7.41,278100.0],["2012-02-07",7.43,7.46,7.22,7.27,303000.0],["2012-02-08",7.27,7.32,6.92,6.99,292200.0],["2012-02-09",7.03,7.06,6.87,6.94,232700.0],["2012-02-10",6.84,6.92,6.68,6.69,196500.0],["2012-02-13",6.79,6.98,6.63,6.8,183900.0],["2012-02-14",6.73,6.8,6.5,6.58,170400.0],["2012-02-15",6.6,6.72,6.44,6.46,150100.0],["2012-02-16",6.45,6.49,6.35,6.41,329200.0],["2012-02-17",6.41,6.78,6.38,6.68,387600.0],["2012-02-21",6.7,6.88,6.46,6.47,175600.0],["2012-02-22",6.45,6.47,6.21,6.24,253500.0],["2012-02-23",6.24,6.29,6.1,6.26,180700.0],["2012-02-24",6.26,6.36,6.16,6.19,116100.0],["2012-02-27",6.14,6.25,6.14,6.18,126100.0],["2012-02-28",6.17,6.39,6.13,6.37,158300.0],["2012-02-29",6.38,6.48,6.19,6.37,443500.0],["2012-03-01",6.38,6.45,6.22,6.23,252800.0],["2012-03-02",6.29,6.41,6.11,6.14,189600.0],["2012-03-05",6.12,6.3,6.02,6.1,169900.0],["2012-03-06",6.01,6.07,5.82,5.9,257700.0],["2012-03-07",5.92,6.0,5.9,5.93,224300.0],["2012-03-08",7.17,7.17,6.51,6.69,1254700.0],["2012-03-09",6.68,6.78,6.43,6.63,397900.0],["2012-03-12",6.61,6.65,6.44,6.44,229200.0],["2012-03-13",6.51,6.52,6.26,6.38,233900.0],["2012-03-14",6.36,6.36,6.08,6.19,182900.0],["2012-03-15",6.2,6.2,6.03,6.08,224600.0],["2012-03-16",6.1,6.24,6.0,6.22,233200.0],["2012-03-19",6.2,6.28,6.09,6.13,113000.0],["2012-03-20",6.07,6.09,6.0,6.02,299700.0],["2012-03-21",6.03,6.06,5.94,5.95,215200.0],["2012-03-22",5.9,6.07,5.86,6.06,178900.0],["2012-03-23",6.05,6.13,5.98,6.13,176400.0],["2012-03-26",6.2,6.22,5.85,5.9,353800.0],["2012-03-27",5.93,5.98,5.75,5.76,215300.0],["2012-03-28",5.75,5.78,5.55,5.61,192300.0],["2012-03-29",5.56,5.61,5.4,5.49,226300.0],["2012-03-30",5.53,5.53,5.3,5.34,369000.0],["2012-04-02",5.4,6.05,5.4,5.86,646800.0],["2012-04-03",5.87,5.91,5.6,5.61,414700.0],["2012-04-04",5.56,5.73,5.51,5.57,220300.0],["2012-04-05",5.55,5.65,5.55,5.56,298100.0],["2012-04-09",5.5,5.56,5.39,5.4,278800.0],["2012-04-10",5.42,5.5,5.32,5.36,266100.0],["2012-04-11",5.42,5.59,5.42,5.57,108600.0],["2012-04-12",5.57,5.81,5.57,5.61,148700.0],["2012-04-13",5.58,5.59,5.4,5.43,92400.0],["2012-04-16",5.48,5.5,5.4,5.47,77200.0],["2012-04-17",5.53,5.6,5.47,5.49,105900.0],["2012-04-18",5.44,5.48,5.4,5.44,139000.0],["2012-04-19",5.43,5.61,5.37,5.5,157500.0],["2012-04-20",5.6,5.62,5.52,5.56,132500.0],["2012-04-23",5.46,5.59,5.38,5.41,115300.0],["2012-04-24",5.41,5.61,5.39,5.57,124100.0],["2012-04-25",5.73,5.98,5.72,5.86,184900.0],["2012-04-26",5.84,5.92,5.75,5.78,111500.0],["2012-04-27",5.8,5.83,5.56,5.73,227500.0],["2012-04-30",5.68,5.71,5.5,5.55,119000.0],["2012-05-01",5.53,5.82,5.5,5.65,234000.0],["2012-05-02",5.59,5.82,5.56,5.8,191000.0],["2012-05-03",5.76,5.8,5.46,5.52,221200.0],["2012-05-04",5.53,5.71,4.87,5.11,492300.0],["2012-05-07",5.11,5.14,4.93,4.96,227000.0],["2012-05-08",4.97,4.97,4.73,4.77,285500.0],["2012-05-09",5.02,5.12,4.9,4.99,3729900.0],["2012-05-10",5.03,5.1,4.96,4.99,836000.0],["2012-05-11",4.97,5.07,4.93,4.95,608600.0],["2012-05-14",4.93,5.05,4.9,4.95,655400.0],["2012-05-15",4.94,5.05,4.91,4.91,487900.0],["2012-05-16",4.98,5.25,4.98,5.17,799900.0],["2012-05-17",5.21,5.26,5.06,5.18,408300.0],["2012-05-18",5.21,5.24,5.11,5.21,485200.0],["2012-05-21",5.21,5.27,5.16,5.24,380500.0],["2012-05-22",5.24,5.27,5.06,5.12,429500.0],["2012-05-23",5.09,5.18,5.01,5.11,407000.0],["2012-05-24",5.16,5.31,5.09,5.24,432300.0],["2012-05-25",5.25,5.44,5.25,5.4,346200.0],["2012-05-29",5.47,5.58,5.4,5.53,249800.0],["2012-05-30",5.49,5.49,5.34,5.39,271100.0],["2012-05-31",5.39,5.54,5.26,5.41,909400.0],["2012-06-01",5.3,5.47,5.21,5.23,312200.0],["2012-06-04",5.26,5.38,5.2,5.35,292700.0],["2012-06-05",5.35,5.41,5.23,5.24,406200.0],["2012-06-06",5.28,5.43,5.17,5.24,316400.0],["2012-06-07",5.31,5.37,5.22,5.26,160700.0],["2012-06-08",5.25,5.32,5.24,5.3,139700.0],["2012-06-11",5.37,5.37,5.14,5.14,233100.0],["2012-06-12",5.13,5.15,5.03,5.15,178000.0],["2012-06-13",5.15,5.15,5.0,5.03,261500.0],["2012-06-14",5.02,5.34,5.01,5.32,231100.0],["2012-06-15",5.3,5.48,5.26,5.45,489100.0],["2012-06-18",5.42,5.6,5.4,5.55,402300.0],["2012-06-19",5.58,5.74,5.54,5.67,570200.0],["2012-06-20",5.68,5.72,5.52,5.72,280200.0],["2012-06-21",5.7,5.79,5.48,5.5,177700.0],["2012-06-22",5.55,5.78,5.5,5.75,848500.0],["2012-06-25",5.65,5.75,5.39,5.4,322600.0],["2012-06-26",5.4,5.53,5.32,5.33,180000.0],["2012-06-27",5.35,5.41,5.28,5.34,140400.0],["2012-06-28",5.29,5.41,5.26,5.41,174300.0],["2012-06-29",5.54,5.84,5.54,5.84,454400.0],["2012-07-02",5.89,5.94,5.75,5.94,369000.0],["2012-07-03",5.93,6.01,5.86,5.97,221800.0],["2012-07-05",5.91,6.1,5.91,6.01,279600.0],["2012-07-06",5.98,6.05,5.91,5.99,167900.0],["2012-07-09",5.94,6.05,5.81,6.01,140600.0],["2012-07-10",6.05,6.07,5.95,6.0,235500.0],["2012-07-11",6.01,6.08,5.86,5.89,212500.0],["2012-07-12",5.85,5.86,5.69,5.8,188900.0],["2012-07-13",5.85,5.92,5.77,5.8,242400.0],["2012-07-16",5.8,5.9,5.69,5.7,101700.0],["2012-07-17",5.79,5.85,5.75,5.82,138600.0],["2012-07-18",5.78,5.82,5.68,5.69,241000.0],["2012-07-19",5.73,5.89,5.71,5.83,229700.0],["2012-07-20",5.81,5.81,5.64,5.66,110700.0],["2012-07-23",5.56,5.66,5.32,5.41,378200.0],["2012-07-24",5.46,5.46,5.34,5.41,311400.0],["2012-07-25",5.48,5.6,5.4,5.46,264100.0],["2012-07-26",5.51,5.56,5.44,5.49,292200.0],["2012-07-27",5.55,5.82,5.54,5.77,186000.0],["2012-07-30",5.8,5.86,5.63,5.73,169500.0],["2012-07-31",5.73,5.8,5.63,5.65,130000.0],["2012-08-01",5.71,5.71,5.48,5.48,281200.0],["2012-08-02",5.45,5.78,5.45,5.47,377400.0],["2012-08-03",5.27,5.29,4.96,5.04,924800.0],["2012-08-06",4.9,5.04,4.85,4.93,606900.0],["2012-08-07",4.96,5.01,4.86,4.89,518500.0],["2012-08-08",5.08,5.14,4.97,4.99,715300.0],["2012-08-09",5.0,5.33,4.99,5.27,441900.0],["2012-08-10",5.27,5.27,5.09,5.15,212800.0],["2012-08-13",5.16,5.19,5.02,5.15,106600.0],["2012-08-14",5.19,5.19,5.01,5.05,191400.0],["2012-08-15",5.05,5.05,4.87,4.95,324000.0],["2012-08-16",4.97,5.09,4.97,5.03,216200.0],["2012-08-17",5.04,5.16,4.99,5.16,296200.0],["2012-08-20",5.17,5.33,5.13,5.23,510100.0],["2012-08-21",5.28,5.35,5.25,5.28,238500.0],["2012-08-22",5.28,5.28,5.12,5.15,153400.0],["2012-08-23",5.16,5.24,5.02,5.05,166200.0],["2012-08-24",5.02,5.08,4.99,5.05,161200.0],["2012-08-27",5.1,5.14,4.99,5.0,198500.0],["2012-08-28",5.01,5.05,4.94,4.99,287200.0],["2012-08-29",4.99,4.99,4.9,4.94,122700.0],["2012-08-30",4.93,4.95,4.88,4.88,197500.0],["2012-08-31",4.92,4.92,4.73,4.78,338600.0],["2012-09-04",4.8,4.85,4.64,4.74,261100.0],["2012-09-05",4.82,4.82,4.68,4.71,282900.0],["2012-09-06",4.75,4.82,4.67,4.77,333800.0],["2012-09-07",4.8,4.9,4.78,4.83,362000.0],["2012-09-10",4.83,4.9,4.72,4.74,189500.0],["2012-09-11",4.75,4.84,4.7,4.77,128200.0],["2012-09-12",4.8,4.82,4.75,4.8,177100.0],["2012-09-13",4.81,5.0,4.8,4.97,309100.0],["2012-09-14",5.0,5.09,4.87,5.07,540200.0],["2012-09-17",5.69,5.87,5.37,5.8,2407900.0],["2012-09-18",5.91,6.08,5.85,5.95,985400.0],["2012-09-19",5.99,6.0,5.83,5.93,457400.0],["2012-09-20",5.9,5.99,5.83,5.97,320900.0],["2012-09-21",6.0,6.0,5.76,5.82,612000.0],["2012-09-24",6.06,6.14,5.88,6.04,812900.0],["2012-09-25",6.08,6.19,5.96,5.98,599900.0],["2012-09-26",6.03,6.09,5.93,5.98,359600.0],["2012-09-27",6.0,6.04,5.95,6.01,295000.0],["2012-09-28",5.99,6.0,5.84,5.84,357500.0],["2012-10-01",5.92,6.0,5.86,5.93,261600.0],["2012-10-02",5.94,5.97,5.8,5.82,275700.0],["2012-10-03",5.84,5.91,5.77,5.87,179900.0],["2012-10-04",5.9,5.92,5.77,5.9,205700.0],["2012-10-05",5.9,6.0,5.76,5.77,254300.0],["2012-10-08",5.75,5.81,5.72,5.74,172000.0],["2012-10-09",5.79,5.8,5.57,5.58,242400.0],["2012-10-10",5.66,5.66,5.41,5.46,725700.0],["2012-10-11",5.54,5.64,5.46,5.5,364000.0],["2012-10-12",5.53,5.61,5.41,5.47,267800.0],["2012-10-15",5.49,5.61,5.45,5.57,465700.0],["2012-10-16",5.62,5.75,5.6,5.71,205200.0],["2012-10-17",5.74,5.98,5.7,5.95,342200.0],["2012-10-18",5.95,5.97,5.85,5.85,194000.0],["2012-10-19",5.81,5.87,5.65,5.67,231500.0],["2012-10-22",5.67,5.77,5.67,5.74,109500.0],["2012-10-23",5.69,5.74,5.61,5.65,154000.0],["2012-10-24",5.64,5.78,5.62,5.77,130400.0],["2012-10-25",5.81,5.85,5.62,5.65,186400.0],["2012-10-26",5.61,5.69,5.51,5.57,164400.0],["2012-10-31",5.6,5.68,5.45,5.51,161800.0],["2012-11-01",5.54,5.75,5.5,5.55,296800.0],["2012-11-02",5.59,5.65,5.5,5.55,220400.0],["2012-11-05",5.52,5.59,5.48,5.54,143700.0],["2012-11-06",5.58,5.64,5.49,5.52,195800.0],["2012-11-07",5.45,5.56,5.3,5.32,386100.0],["2012-11-08",5.3,5.38,5.2,5.26,301700.0],["2012-11-09",5.2,5.25,4.53,4.59,1389700.0],["2012-11-12",4.63,4.66,4.27,4.39,559700.0],["2012-11-13",4.5,4.52,4.32,4.34,389200.0],["2012-11-14",4.36,4.54,4.35,4.38,538000.0],["2012-11-15",4.39,4.45,4.31,4.32,382100.0],["2012-11-16",4.32,4.4,4.14,4.33,566000.0],["2012-11-19",4.39,4.4,4.2,4.35,524100.0],["2012-11-20",4.38,4.49,4.35,4.44,226000.0],["2012-11-21",4.45,4.45,4.37,4.44,183100.0],["2012-11-23",4.48,4.48,4.4,4.44,214300.0],["2012-11-26",4.48,4.65,4.44,4.63,504600.0],["2012-11-27",4.65,4.7,4.43,4.47,540400.0],["2012-11-28",4.47,4.5,4.42,4.47,242400.0],["2012-11-29",4.5,4.54,4.43,4.48,309700.0],["2012-11-30",4.46,4.5,4.41,4.45,354500.0],["2012-12-03",4.55,4.55,4.42,4.44,334100.0],["2012-12-04",4.44,4.49,4.4,4.42,289400.0],["2012-12-05",4.42,4.44,4.33,4.43,302000.0],["2012-12-06",4.43,4.44,4.33,4.42,151700.0],["2012-12-07",4.45,4.45,4.29,4.32,230100.0],["2012-12-10",4.34,4.34,4.25,4.27,284200.0],["2012-12-11",4.28,4.29,4.18,4.27,325800.0],["2012-12-12",4.26,4.48,4.26,4.41,327200.0],["2012-12-13",4.46,4.74,4.46,4.62,740200.0],["2012-12-14",4.69,4.8,4.64,4.72,590400.0],["2012-12-17",4.8,4.85,4.74,4.84,430600.0],["2012-12-18",4.85,4.9,4.73,4.73,509800.0],["2012-12-19",4.84,4.93,4.78,4.88,500800.0],["2012-12-20",4.9,5.03,4.89,5.0,415500.0],["2012-12-21",4.99,4.99,4.81,4.91,669100.0],["2012-12-24",4.92,5.05,4.82,4.99,211300.0],["2012-12-26",5.0,5.04,4.9,4.98,416200.0],["2012-12-27",4.97,5.0,4.85,4.92,244100.0],["2012-12-28",4.87,4.96,4.78,4.8,221500.0],["2012-12-31",4.82,5.06,4.81,5.03,716900.0],["2013-01-02",5.1,5.24,4.94,4.99,823700.0],["2013-01-03",4.97,4.97,4.8,4.9,451200.0],["2013-01-04",4.93,4.99,4.85,4.98,414500.0],["2013-01-07",4.98,5.0,4.81,4.84,458800.0],["2013-01-08",4.84,4.85,4.77,4.8,444300.0],["2013-01-09",4.79,4.83,4.76,4.78,210000.0],["2013-01-10",4.79,4.84,4.75,4.79,212000.0],["2013-01-11",4.8,4.84,4.65,4.71,386500.0],["2013-01-14",4.69,4.82,4.67,4.8,173100.0],["2013-01-15",4.75,4.85,4.71,4.83,225900.0],["2013-01-16",4.8,4.87,4.7,4.73,231900.0],["2013-01-17",4.76,4.82,4.71,4.8,255000.0],["2013-01-18",4.79,4.89,4.75,4.88,259500.0],["2013-01-22",4.9,4.92,4.85,4.92,261400.0],["2013-01-23",4.93,4.98,4.75,4.76,339800.0],["2013-01-24",4.76,4.83,4.7,4.71,227500.0],["2013-01-25",4.74,4.79,4.67,4.77,354600.0],["2013-01-28",4.75,4.82,4.67,4.7,218400.0],["2013-01-29",4.71,4.8,4.66,4.74,164000.0],["2013-01-30",4.73,4.73,4.58,4.6,303700.0],["2013-01-31",4.61,4.62,4.39,4.41,522300.0],["2013-02-01",4.45,4.59,4.45,4.53,249900.0],["2013-02-04",4.5,4.54,4.41,4.43,190600.0],["2013-02-05",4.44,4.45,4.4,4.43,249600.0],["2013-02-06",4.42,4.48,4.38,4.45,197500.0],["2013-02-07",4.46,4.64,4.46,4.57,283000.0],["2013-02-08",4.59,4.7,4.59,4.66,237200.0],["2013-02-11",4.68,4.71,4.55,4.61,197500.0],["2013-02-12",4.62,4.65,4.55,4.6,150900.0],["2013-02-13",4.61,4.67,4.53,4.6,191100.0],["2013-02-14",4.6,4.6,4.47,4.51,187700.0],["2013-02-15",4.52,4.65,4.47,4.5,193200.0],["2013-02-19",4.51,4.59,4.49,4.53,161500.0],["2013-02-20",4.52,4.63,4.44,4.44,188400.0],["2013-02-21",4.43,4.52,4.36,4.41,161400.0],["2013-02-22",4.41,4.49,4.37,4.42,173200.0],["2013-02-25",4.43,4.49,4.35,4.36,195000.0],["2013-02-26",4.37,4.43,4.25,4.26,126900.0],["2013-02-27",4.29,4.32,4.22,4.23,307900.0],["2013-02-28",4.26,4.29,4.21,4.23,181400.0],["2013-03-01",4.22,4.26,4.18,4.24,167200.0],["2013-03-04",4.22,4.25,4.17,4.19,157200.0],["2013-03-05",4.22,4.45,4.22,4.26,1397600.0],["2013-03-06",4.26,4.28,4.08,4.16,403400.0],["2013-03-07",4.16,4.33,4.15,4.29,165100.0],["2013-03-08",4.34,4.5,4.34,4.47,290700.0],["2013-03-11",4.47,4.49,4.38,4.4,195700.0],["2013-03-12",4.41,4.54,4.35,4.48,424600.0],["2013-03-13",4.44,4.5,4.14,4.24,692300.0],["2013-03-14",4.23,4.42,4.23,4.4,318300.0],["2013-03-15",4.43,4.55,4.4,4.49,615300.0],["2013-03-18",4.49,4.86,4.49,4.86,888800.0],["2013-03-19",4.86,5.05,4.86,5.0,844500.0],["2013-03-20",5.05,5.12,4.9,4.99,744800.0],["2013-03-21",4.94,5.16,4.92,5.09,689800.0],["2013-03-22",5.1,5.16,5.03,5.05,444100.0],["2013-03-25",5.05,5.16,5.03,5.08,368500.0],["2013-03-26",5.14,5.14,4.96,5.0,298100.0],["2013-03-27",5.02,5.1,4.94,5.1,257700.0],["2013-03-28",5.1,5.14,5.02,5.03,336200.0],["2013-04-01",5.01,5.1,4.88,4.98,418900.0],["2013-04-02",4.99,5.03,4.82,4.85,321600.0],["2013-04-03",4.86,4.94,4.85,4.88,334600.0],["2013-04-04",4.9,5.0,4.86,4.88,223500.0],["2013-04-05",4.85,5.1,4.85,5.09,279100.0],["2013-04-08",5.09,5.09,4.84,4.92,399700.0],["2013-04-09",4.94,5.03,4.93,4.98,267100.0],["2013-04-10",5.01,5.28,4.99,5.25,602100.0],["2013-04-11",5.27,5.29,5.09,5.16,406000.0],["2013-04-12",5.16,5.2,5.06,5.08,239800.0],["2013-04-15",5.07,5.08,4.92,4.98,356400.0],["2013-04-16",5.05,5.1,5.02,5.1,196000.0],["2013-04-17",5.09,5.15,4.9,4.93,499300.0],["2013-04-18",4.95,5.03,4.9,4.91,164300.0],["2013-04-19",4.9,5.01,4.9,5.0,171600.0],["2013-04-22",5.0,5.0,4.73,4.79,365400.0],["2013-04-23",4.83,4.94,4.71,4.93,239100.0],["2013-04-24",4.95,5.0,4.87,4.95,194200.0],["2013-04-25",4.95,5.18,4.94,5.08,276900.0],["2013-04-26",5.1,5.17,5.06,5.17,186700.0],["2013-04-29",5.15,5.2,5.08,5.18,159600.0],["2013-04-30",5.22,5.22,5.08,5.09,238900.0],["2013-05-01",5.05,5.11,4.96,4.96,297300.0],["2013-05-02",4.96,5.17,4.96,5.15,184100.0],["2013-05-03",5.17,5.39,5.17,5.26,318200.0],["2013-05-06",5.28,5.4,5.27,5.37,251600.0],["2013-05-07",5.39,5.45,5.27,5.37,166900.0],["2013-05-08",5.33,5.37,5.2,5.36,299700.0],["2013-05-09",5.37,5.64,5.35,5.57,452800.0],["2013-05-10",5.5,5.53,4.96,5.31,873400.0],["2013-05-13",5.31,5.43,5.29,5.35,266900.0],["2013-05-14",5.33,5.35,5.15,5.31,299000.0],["2013-05-15",5.35,5.72,5.35,5.61,843300.0],["2013-05-16",5.58,5.82,5.58,5.79,666600.0],["2013-05-17",5.79,5.89,5.7,5.87,425300.0],["2013-05-20",5.88,6.0,5.8,5.97,495500.0],["2013-05-21",5.98,6.0,5.85,5.92,448400.0],["2013-05-22",5.94,6.0,5.83,5.85,483700.0],["2013-05-23",5.7,5.9,5.57,5.85,342100.0],["2013-05-24",5.85,5.96,5.76,5.88,249600.0],["2013-05-28",5.97,6.05,5.9,5.97,512200.0],["2013-05-29",5.93,5.99,5.83,5.87,279900.0],["2013-05-30",5.87,6.03,5.83,5.97,273500.0],["2013-05-31",6.0,6.0,5.79,5.81,289200.0],["2013-06-03",5.86,5.98,5.81,5.88,407700.0],["2013-06-04",5.87,5.96,5.78,5.89,263100.0],["2013-06-05",5.87,5.92,5.81,5.87,146600.0],["2013-06-06",5.9,6.13,5.9,6.1,585100.0],["2013-06-07",6.11,6.25,6.05,6.21,560400.0],["2013-06-10",6.25,6.4,6.18,6.29,590700.0],["2013-06-11",6.28,6.55,6.26,6.35,497000.0],["2013-06-12",6.57,6.66,6.48,6.59,598700.0],["2013-06-13",6.63,6.64,6.51,6.54,351300.0],["2013-06-14",6.54,6.67,6.47,6.61,515000.0],["2013-06-17",6.73,6.73,6.4,6.55,537500.0],["2013-06-18",6.58,6.66,6.52,6.65,566600.0],["2013-06-19",6.61,6.68,6.5,6.56,358100.0],["2013-06-20",6.5,6.5,6.21,6.23,548200.0],["2013-06-21",6.24,6.3,6.07,6.26,596500.0],["2013-06-24",6.19,6.25,6.01,6.19,450300.0],["2013-06-25",6.18,6.25,6.05,6.14,354000.0],["2013-06-26",6.17,6.41,6.17,6.37,339700.0],["2013-06-27",6.4,6.6,6.39,6.6,420500.0],["2013-06-28",6.6,6.67,6.46,6.48,931700.0],["2013-07-01",6.43,6.68,6.43,6.67,687800.0],["2013-07-02",6.67,6.71,6.42,6.52,596300.0],["2013-07-03",6.51,6.57,6.43,6.5,185200.0],["2013-07-05",6.5,6.58,6.4,6.57,820800.0],["2013-07-08",6.61,6.64,6.52,6.59,370000.0],["2013-07-09",6.6,6.7,6.45,6.67,263400.0],["2013-07-10",6.69,6.8,6.63,6.79,337400.0],["2013-07-11",6.84,7.0,6.81,6.99,543300.0],["2013-07-12",6.98,7.08,6.91,6.91,381600.0],["2013-07-15",6.95,7.05,6.94,6.96,397800.0],["2013-07-16",7.05,7.08,6.97,7.02,376000.0],["2013-07-17",7.04,7.1,7.02,7.08,323200.0],["2013-07-18",7.12,7.23,7.1,7.17,447600.0],["2013-07-19",7.18,7.2,6.99,7.04,341900.0],["2013-07-22",6.9,7.1,6.89,6.92,505300.0],["2013-07-23",6.92,7.08,6.88,7.06,372800.0],["2013-07-24",7.12,7.14,7.0,7.03,326600.0],["2013-07-25",6.98,7.15,6.98,7.12,284600.0],["2013-07-26",7.05,7.11,6.98,6.98,206400.0],["2013-07-29",7.0,7.06,6.88,6.9,252500.0],["2013-07-30",6.93,7.01,6.8,6.88,243700.0],["2013-07-31",6.88,6.96,6.72,6.74,301400.0],["2013-08-01",6.78,7.17,6.78,7.12,394400.0],["2013-08-02",7.11,7.13,6.96,7.01,274600.0],["2013-08-05",6.98,7.1,6.95,7.0,226500.0],["2013-08-06",7.0,7.02,6.81,6.85,372100.0],["2013-08-07",6.85,6.9,6.45,6.54,896400.0],["2013-08-08",6.55,6.71,6.49,6.68,849300.0],["2013-08-09",6.68,6.86,6.49,6.77,377900.0],["2013-08-12",6.78,6.96,6.76,6.91,404500.0],["2013-08-13",6.89,7.02,6.89,6.98,611100.0],["2013-08-14",6.97,6.99,6.86,6.86,281600.0],["2013-08-15",6.73,6.87,6.61,6.73,541600.0],["2013-08-16",6.68,6.75,6.61,6.72,319500.0],["2013-08-19",6.72,7.0,6.72,6.96,503600.0],["2013-08-20",6.97,7.09,6.85,7.09,464900.0],["2013-08-21",7.09,7.37,7.08,7.33,502000.0],["2013-08-22",7.38,7.92,7.35,7.59,762400.0],["2013-08-23",7.6,7.72,7.5,7.59,533600.0],["2013-08-26",7.63,8.02,7.63,8.0,806200.0],["2013-08-27",7.97,8.0,7.86,7.95,550600.0],["2013-08-28",7.96,8.42,7.91,8.28,1319800.0],["2013-08-29",8.3,8.77,8.3,8.7,1170300.0],["2013-08-30",8.68,8.71,8.18,8.44,1042600.0],["2013-09-03",8.58,8.77,8.32,8.46,724600.0],["2013-09-04",8.43,8.52,8.37,8.4,491400.0],["2013-09-05",8.44,8.91,8.44,8.71,710200.0],["2013-09-06",8.76,8.83,8.53,8.72,566500.0],["2013-09-09",8.75,9.12,8.75,8.92,838400.0],["2013-09-10",8.95,9.06,8.85,9.05,835700.0],["2013-09-11",9.0,9.13,8.93,9.07,505000.0],["2013-09-12",9.07,9.16,8.88,8.93,550600.0],["2013-09-13",8.98,9.07,8.82,8.99,335800.0],["2013-09-16",9.06,9.12,8.6,8.65,855700.0],["2013-09-17",8.63,8.88,8.62,8.78,637300.0],["2013-09-18",8.76,8.78,8.16,8.49,1021000.0],["2013-09-19",8.5,8.6,8.35,8.4,482200.0],["2013-09-20",8.4,8.52,8.36,8.41,628200.0],["2013-09-23",8.37,8.48,8.18,8.27,430700.0],["2013-09-24",8.26,8.49,8.26,8.44,372800.0],["2013-09-25",8.46,8.75,8.46,8.5,439900.0],["2013-09-26",8.53,8.65,8.34,8.47,222300.0],["2013-09-27",8.41,8.51,8.3,8.46,224100.0],["2013-09-30",8.4,8.42,8.25,8.28,426500.0],["2013-10-01",8.27,8.47,8.26,8.35,1028700.0],["2013-10-02",8.35,8.8,8.35,8.74,941000.0],["2013-10-03",8.86,8.86,8.4,8.4,665600.0],["2013-10-04",8.38,8.57,8.35,8.38,339400.0],["2013-10-07",8.31,8.47,8.26,8.4,340800.0],["2013-10-08",8.38,8.56,8.28,8.28,435700.0],["2013-10-09",8.28,8.33,7.95,8.02,609900.0],["2013-10-10",8.06,8.4,8.06,8.31,509000.0],["2013-10-11",8.3,8.59,8.28,8.36,498600.0],["2013-10-14",8.3,8.41,8.2,8.36,363900.0],["2013-10-15",8.34,8.36,8.25,8.28,439900.0],["2013-10-16",8.33,8.36,8.18,8.29,326400.0],["2013-10-17",8.26,8.64,8.25,8.61,464600.0],["2013-10-18",8.7,8.8,8.31,8.53,557900.0],["2013-10-21",8.56,8.73,8.49,8.53,390600.0],["2013-10-22",8.59,8.66,8.33,8.53,301300.0],["2013-10-23",8.47,8.6,8.34,8.55,277900.0],["2013-10-24",8.55,8.69,8.46,8.66,257200.0],["2013-10-25",8.69,8.7,8.47,8.49,225900.0],["2013-10-28",8.48,8.51,8.33,8.48,258100.0],["2013-10-29",8.51,8.61,8.41,8.52,284800.0],["2013-10-30",8.49,8.5,8.35,8.43,406500.0],["2013-10-31",8.43,8.57,8.35,8.48,320400.0],["2013-11-01",8.48,8.64,8.4,8.48,463300.0],["2013-11-04",8.5,8.85,8.44,8.74,341300.0],["2013-11-05",8.72,8.8,8.53,8.58,194000.0],["2013-11-06",8.64,8.73,8.35,8.44,226500.0],["2013-11-07",8.46,8.58,8.04,8.05,811800.0],["2013-11-08",7.88,8.05,6.9,7.17,2633700.0],["2013-11-11",7.18,7.18,6.88,6.98,832100.0],["2013-11-12",6.98,6.99,6.5,6.79,1451500.0],["2013-11-13",6.7,7.1,6.66,7.01,929700.0],["2013-11-14",6.8,7.07,6.75,6.79,584500.0],["2013-11-15",6.77,7.12,6.72,7.01,609500.0],["2013-11-18",7.07,7.14,6.88,6.95,444900.0],["2013-11-19",6.94,7.01,6.59,6.65,1524700.0],["2013-11-20",6.65,6.81,6.55,6.59,351600.0],["2013-11-21",6.63,6.77,6.6,6.75,388100.0],["2013-11-22",6.76,6.81,6.58,6.7,497400.0],["2013-11-25",6.61,6.62,6.34,6.49,485600.0],["2013-11-26",6.48,6.64,6.48,6.56,507300.0],["2013-11-27",6.56,6.67,6.5,6.63,318000.0],["2013-11-29",6.65,6.76,6.56,6.69,206400.0],["2013-12-02",6.69,6.69,6.32,6.42,528200.0],["2013-12-03",6.6,7.0,6.56,6.77,860900.0],["2013-12-04",6.72,6.9,6.65,6.69,598400.0],["2013-12-05",6.75,7.02,6.69,6.84,585100.0],["2013-12-06",6.84,6.91,6.74,6.79,372600.0],["2013-12-09",6.79,6.86,6.58,6.63,530000.0],["2013-12-10",6.65,6.88,6.52,6.53,608700.0],["2013-12-11",6.54,6.64,6.41,6.62,577500.0],["2013-12-12",6.65,6.72,6.5,6.59,420000.0],["2013-12-13",6.6,6.75,6.59,6.73,318700.0],["2013-12-16",6.81,6.83,6.61,6.8,601200.0],["2013-12-17",6.81,7.03,6.81,6.9,518700.0],["2013-12-18",7.01,7.1,6.66,6.81,513100.0],["2013-12-19",6.77,6.81,6.63,6.7,383700.0],["2013-12-20",6.73,7.05,6.7,6.99,909500.0],["2013-12-23",7.03,7.04,6.89,6.89,369100.0],["2013-12-24",6.93,7.16,6.89,7.11,232400.0],["2013-12-26",7.16,7.17,6.99,7.02,300000.0],["2013-12-27",7.14,7.19,6.9,7.17,505400.0],["2013-12-30",7.28,7.72,7.18,7.68,991400.0],["2013-12-31",7.79,7.89,7.6,7.68,825600.0],["2014-01-02",7.59,8.0,7.5,7.94,991300.0],["2014-01-03",7.94,8.16,7.92,8.1,797800.0],["2014-01-06",8.14,8.25,7.83,7.85,628500.0],["2014-01-07",7.86,8.24,7.86,8.15,662100.0],["2014-01-08",8.16,8.29,8.07,8.22,574800.0],["2014-01-09",8.27,8.4,8.19,8.21,411800.0],["2014-01-10",8.25,8.36,8.13,8.34,443700.0],["2014-01-13",8.34,8.46,8.2,8.24,520800.0],["2014-01-14",8.28,8.4,8.2,8.27,343100.0],["2014-01-15",8.25,8.5,8.25,8.3,564900.0],["2014-01-16",8.32,8.42,8.1,8.17,496300.0],["2014-01-17",8.13,8.13,7.6,7.71,1078900.0],["2014-01-21",7.74,7.76,7.46,7.54,539200.0],["2014-01-22",7.54,7.66,7.52,7.64,320700.0],["2014-01-23",7.63,7.63,7.49,7.57,337900.0],["2014-01-24",7.5,7.51,7.15,7.22,567000.0],["2014-01-27",7.22,7.22,6.75,7.0,867800.0],["2014-01-28",7.05,7.24,7.0,7.19,458700.0],["2014-01-29",7.19,7.53,7.13,7.21,677800.0],["2014-01-30",7.27,7.5,7.27,7.3,515400.0],["2014-01-31",7.17,7.38,7.14,7.23,414500.0],["2014-02-03",8.75,9.18,7.53,7.74,13101800.0],["2014-02-04",7.82,7.9,7.36,7.5,2251700.0],["2014-02-05",7.41,7.52,7.18,7.27,1025000.0],["2014-02-06",7.27,7.35,7.16,7.26,702500.0],["2014-02-07",7.32,7.63,7.32,7.56,795500.0],["2014-02-10",7.61,7.62,7.45,7.57,477900.0],["2014-02-11",7.71,7.8,7.51,7.69,850000.0],["2014-02-12",7.74,7.83,7.68,7.76,496300.0],["2014-02-13",7.73,8.03,7.64,7.97,820800.0],["2014-02-14",8.0,8.04,7.82,7.99,397000.0],["2014-02-18",7.99,8.17,7.91,8.1,464900.0],["2014-02-19",8.12,8.13,7.83,7.83,473800.0],["2014-02-20",7.87,8.05,7.87,8.0,447400.0],["2014-02-21",8.05,8.17,7.91,7.92,397000.0],["2014-02-24",8.04,8.39,8.04,8.1,1270200.0],["2014-02-25",8.06,8.08,7.83,7.87,625000.0],["2014-02-26",7.85,8.0,7.8,7.93,545700.0],["2014-02-27",7.87,8.01,7.84,7.95,372100.0],["2014-02-28",7.98,8.05,7.76,7.8,491500.0],["2014-03-03",7.77,7.85,7.7,7.79,677400.0],["2014-03-04",7.9,8.02,7.81,8.01,933000.0],["2014-03-05",8.02,8.28,7.97,8.17,669700.0],["2014-03-06",8.23,8.27,8.04,8.1,308600.0],["2014-03-07",8.14,8.2,8.02,8.15,320800.0],["2014-03-10",8.1,8.17,7.97,8.08,432000.0],["2014-03-11",8.14,8.14,7.81,7.98,870400.0],["2014-03-12",7.37,7.81,7.05,7.56,2330900.0],["2014-03-13",7.57,7.61,7.23,7.31,646500.0],["2014-03-14",7.3,7.42,7.05,7.14,871300.0],["2014-03-17",7.14,7.33,7.02,7.09,703000.0],["2014-03-18",7.47,7.78,7.39,7.74,1069700.0],["2014-03-19",7.75,8.07,7.5,7.62,895300.0],["2014-03-20",7.63,7.86,7.5,7.52,425800.0],["2014-03-21",7.61,7.95,7.57,7.71,740700.0],["2014-03-24",7.76,7.8,7.41,7.68,541000.0],["2014-03-25",7.72,7.83,7.51,7.65,383600.0],["2014-03-26",7.74,7.76,7.32,7.33,488400.0],["2014-03-27",7.37,7.5,7.16,7.3,457300.0],["2014-03-28",7.28,7.58,6.93,7.44,348400.0],["2014-03-31",7.49,7.63,7.43,7.54,432200.0],["2014-04-01",7.6,7.79,7.58,7.75,359200.0],["2014-04-02",7.8,7.85,7.6,7.7,373400.0],["2014-04-03",7.67,7.79,7.4,7.5,693200.0],["2014-04-04",7.57,7.66,7.16,7.23,730000.0],["2014-04-07",7.22,7.25,6.93,7.03,686800.0],["2014-04-08",7.05,7.26,6.95,7.19,560400.0],["2014-04-09",7.66,7.71,7.17,7.44,390000.0],["2014-04-10",7.45,7.45,7.05,7.14,426000.0],["2014-04-11",7.07,7.19,7.0,7.06,389400.0],["2014-04-14",7.15,7.18,6.95,7.05,367200.0],["2014-04-15",7.1,7.25,6.9,7.18,798600.0],["2014-04-16",7.22,7.35,7.21,7.31,238900.0],["2014-04-17",7.27,7.5,7.21,7.43,263000.0],["2014-04-21",7.48,7.7,7.44,7.58,468600.0],["2014-04-22",7.62,7.8,7.56,7.69,430100.0],["2014-04-23",7.69,7.78,7.56,7.59,285900.0],["2014-04-24",7.61,7.68,7.41,7.52,227500.0],["2014-04-25",7.46,7.48,7.27,7.33,337800.0],["2014-04-28",7.33,7.43,6.95,7.12,709400.0],["2014-04-29",7.13,7.22,7.05,7.17,378600.0],["2014-04-30",7.12,7.29,7.0,7.22,453800.0],["2014-05-01",7.0,7.49,6.94,7.35,1066800.0],["2014-05-02",7.35,7.48,7.2,7.34,649200.0],["2014-05-05",7.26,7.36,7.2,7.25,399000.0],["2014-05-06",7.28,7.48,7.28,7.32,578200.0],["2014-05-07",7.36,7.47,7.29,7.4,472800.0],["2014-05-08",7.37,7.6,7.37,7.45,540100.0],["2014-05-09",7.4,7.58,7.36,7.49,575000.0],["2014-05-12",7.51,7.78,7.47,7.73,627300.0],["2014-05-13",7.73,7.88,7.63,7.82,542600.0],["2014-05-14",7.83,7.83,7.47,7.47,368200.0],["2014-05-15",7.41,7.58,7.16,7.2,993300.0],["2014-05-16",7.19,7.28,7.08,7.2,528300.0],["2014-05-19",7.16,7.28,7.1,7.27,576900.0],["2014-05-20",7.26,7.35,7.19,7.28,523400.0],["2014-05-21",7.5,7.78,7.47,7.6,784800.0],["2014-05-22",7.66,8.1,7.66,8.01,1079200.0],["2014-05-23",8.05,8.2,7.99,8.17,649800.0],["2014-05-27",8.2,8.5,8.15,8.46,1502600.0],["2014-05-28",8.48,8.81,8.33,8.71,1276500.0],["2014-05-29",8.67,8.85,8.38,8.41,1181200.0],["2014-05-30",8.49,8.61,8.39,8.51,679100.0],["2014-06-02",8.51,8.52,8.22,8.33,314200.0],["2014-06-03",8.24,8.39,8.08,8.32,391900.0],["2014-06-04",8.25,8.39,8.2,8.37,296600.0],["2014-06-05",8.38,8.89,8.37,8.7,855700.0],["2014-06-06",8.72,8.83,8.65,8.8,532100.0],["2014-06-09",8.81,9.08,8.71,9.0,798900.0],["2014-06-10",8.96,9.01,8.78,8.84,394400.0],["2014-06-11",8.72,8.79,8.6,8.71,792300.0],["2014-06-12",8.73,8.73,8.34,8.37,467600.0],["2014-06-13",8.34,8.53,8.32,8.47,257600.0],["2014-06-16",8.44,8.58,8.19,8.21,558300.0],["2014-06-17",8.2,8.3,8.11,8.27,329500.0],["2014-06-18",8.28,8.28,8.14,8.23,246700.0],["2014-06-19",8.27,8.28,8.07,8.21,247100.0],["2014-06-20",8.26,8.26,7.95,7.97,551200.0],["2014-06-23",7.96,7.96,7.77,7.81,380200.0],["2014-06-24",7.82,7.97,7.65,7.66,421100.0],["2014-06-25",7.63,7.78,7.58,7.73,308300.0],["2014-06-26",7.74,7.74,7.6,7.7,193700.0],["2014-06-27",7.65,7.85,7.65,7.83,436900.0],["2014-06-30",7.77,7.85,7.68,7.8,278700.0],["2014-07-01",7.78,8.04,7.7,7.99,440000.0],["2014-07-02",7.96,8.14,7.77,7.8,448600.0],["2014-07-03",7.86,7.88,7.79,7.88,150400.0],["2014-07-07",7.89,7.91,7.7,7.72,350800.0],["2014-07-08",7.69,7.82,7.52,7.55,768600.0],["2014-07-09",7.62,7.67,7.5,7.63,357100.0],["2014-07-10",7.51,7.71,7.51,7.65,369200.0],["2014-07-11",7.61,7.64,7.52,7.59,251400.0],["2014-07-14",7.69,7.75,7.59,7.66,233800.0],["2014-07-15",7.68,7.76,7.51,7.57,312600.0],["2014-07-16",7.65,7.71,7.56,7.66,236700.0],["2014-07-17",7.58,7.71,7.47,7.54,377100.0],["2014-07-18",7.52,7.75,7.52,7.72,277200.0],["2014-07-21",7.63,7.78,7.62,7.73,254000.0],["2014-07-22",7.78,7.95,7.72,7.92,482000.0],["2014-07-23",7.91,7.93,7.74,7.75,316800.0],["2014-07-24",7.76,7.88,7.49,7.55,320200.0],["2014-07-25",7.5,7.5,7.21,7.25,617200.0],["2014-07-28",7.25,7.35,7.23,7.29,373500.0],["2014-07-29",7.28,7.4,7.22,7.34,248300.0],["2014-07-30",7.43,7.49,7.33,7.44,254000.0],["2014-07-31",7.32,7.38,7.26,7.3,427200.0],["2014-08-01",7.31,7.38,7.24,7.31,371200.0],["2014-08-04",7.34,7.94,7.25,7.31,217000.0],["2014-08-05",7.26,7.34,7.21,7.24,344400.0],["2014-08-06",7.2,7.3,7.15,7.17,250400.0],["2014-08-07",7.19,7.28,7.14,7.22,451300.0],["2014-08-08",7.17,7.55,7.17,7.5,698700.0],["2014-08-11",7.55,7.79,7.39,7.78,680600.0],["2014-08-12",7.77,7.87,7.7,7.74,362900.0],["2014-08-13",7.8,7.95,7.68,7.87,340400.0],["2014-08-14",7.84,7.96,7.8,7.83,205000.0],["2014-08-15",7.91,7.92,7.61,7.67,412500.0],["2014-08-18",7.76,7.97,7.52,7.87,398800.0],["2014-08-19",7.87,7.94,7.78,7.79,170100.0],["2014-08-20",7.77,7.77,7.6,7.64,243800.0],["2014-08-21",7.62,7.68,7.5,7.62,318900.0],["2014-08-22",7.64,7.82,7.56,7.75,369300.0],["2014-08-25",7.83,7.92,7.77,7.82,286500.0],["2014-08-26",7.82,7.88,7.78,7.82,248100.0],["2014-08-27",7.82,7.82,7.63,7.66,183400.0],["2014-08-28",7.59,7.62,7.45,7.47,520900.0],["2014-08-29",7.48,7.59,7.45,7.53,245100.0],["2014-09-02",7.54,7.58,7.39,7.41,287500.0],["2014-09-03",7.42,7.5,7.21,7.28,566900.0],["2014-09-04",7.29,7.38,7.2,7.24,262000.0],["2014-09-05",7.2,7.2,7.02,7.1,470900.0],["2014-09-08",7.06,7.19,7.06,7.13,291200.0],["2014-09-09",7.13,7.16,6.97,7.06,458100.0],["2014-09-10",7.05,7.21,7.0,7.21,506000.0],["2014-09-11",7.2,7.34,7.15,7.16,695900.0],["2014-09-12",7.14,7.22,7.06,7.09,334800.0],["2014-09-15",7.12,7.21,7.02,7.14,285600.0],["2014-09-16",7.15,7.18,7.06,7.17,317400.0],["2014-09-17",7.2,7.35,7.18,7.22,377300.0],["2014-09-18",7.22,7.26,7.14,7.17,272200.0],["2014-09-19",7.17,7.17,6.99,7.04,386400.0],["2014-09-22",7.0,7.0,6.85,6.86,413700.0],["2014-09-23",6.81,6.9,6.72,6.84,505700.0],["2014-09-24",6.89,6.96,6.86,6.93,262800.0],["2014-09-25",6.93,7.03,6.8,6.86,356500.0],["2014-09-26",6.87,7.0,6.86,6.98,286000.0],["2014-09-29",6.91,6.93,6.87,6.89,226100.0],["2014-09-30",6.9,6.91,6.56,6.56,554600.0],["2014-10-01",6.59,6.75,6.18,6.32,1141000.0],["2014-10-02",6.31,6.48,6.28,6.42,447000.0],["2014-10-03",6.53,6.53,6.39,6.39,343800.0],["2014-10-06",6.36,6.49,5.92,6.23,662300.0],["2014-10-07",6.17,6.21,6.03,6.08,744700.0],["2014-10-08",6.13,6.36,6.09,6.35,572700.0],["2014-10-09",6.36,6.4,6.07,6.09,436000.0],["2014-10-10",6.04,6.21,5.88,6.1,575900.0],["2014-10-13",6.13,6.3,6.01,6.05,348800.0],["2014-10-14",6.17,6.36,6.16,6.32,438100.0],["2014-10-15",6.24,6.6,6.08,6.52,452400.0],["2014-10-16",6.43,6.69,6.35,6.63,284100.0],["2014-10-17",6.7,6.7,6.36,6.39,315500.0],["2014-10-20",6.36,6.52,6.31,6.44,239300.0],["2014-10-21",6.47,6.48,6.38,6.41,288900.0],["2014-10-22",6.41,6.53,6.27,6.33,331100.0],["2014-10-23",6.43,6.5,6.3,6.4,279900.0],["2014-10-24",6.37,6.76,6.28,6.76,640000.0],["2014-10-27",6.88,6.9,6.57,6.67,385600.0],["2014-10-28",6.7,6.85,6.63,6.77,464800.0],["2014-10-29",6.82,6.92,6.68,6.76,551400.0],["2014-10-30",6.77,6.95,6.69,6.87,313200.0],["2014-10-31",7.03,7.03,6.84,6.97,372700.0],["2014-11-03",7.0,7.07,6.97,7.03,412600.0],["2014-11-04",7.02,7.07,6.8,6.86,358700.0],["2014-11-05",6.91,7.01,6.64,6.68,375000.0],["2014-11-06",6.65,6.77,6.55,6.69,562900.0],["2014-11-07",6.08,6.45,5.82,5.83,2237100.0],["2014-11-10",5.8,5.89,5.48,5.49,1033300.0],["2014-11-11",5.5,5.53,5.32,5.37,1001500.0],["2014-11-12",5.35,5.41,5.21,5.34,684300.0],["2014-11-13",5.37,5.51,5.34,5.37,472000.0],["2014-11-14",5.39,5.43,5.32,5.4,698100.0],["2014-11-17",5.3,5.42,5.12,5.14,436800.0],["2014-11-18",5.15,5.2,4.97,5.06,904800.0],["2014-11-19",5.03,5.03,4.89,4.9,517000.0],["2014-11-20",4.85,5.0,4.81,4.96,541000.0],["2014-11-21",4.91,5.1,4.91,5.05,514800.0],["2014-11-24",5.08,5.2,5.08,5.1,453400.0],["2014-11-25",5.14,5.18,5.1,5.14,432400.0],["2014-11-26",5.13,5.24,5.1,5.16,444400.0],["2014-11-28",5.19,5.19,5.1,5.14,324900.0],["2014-12-01",5.13,5.13,5.01,5.07,580700.0],["2014-12-02",5.09,5.24,5.05,5.07,535800.0],["2014-12-03",5.06,5.13,5.04,5.07,392800.0],["2014-12-04",5.05,5.09,5.04,5.04,352300.0],["2014-12-05",5.04,5.15,5.04,5.1,288800.0],["2014-12-08",5.1,5.12,4.97,5.0,454800.0],["2014-12-09",4.96,5.06,4.86,5.04,555400.0],["2014-12-10",4.8,5.0,4.65,4.89,567500.0],["2014-12-11",5.14,5.14,4.71,4.73,497600.0],["2014-12-12",4.67,4.73,4.54,4.57,687100.0],["2014-12-15",4.58,4.68,4.31,4.32,597300.0],["2014-12-16",4.28,4.45,4.21,4.28,1175300.0],["2014-12-17",4.27,4.49,4.24,4.48,1120600.0],["2014-12-18",4.6,4.91,4.58,4.88,758200.0],["2014-12-19",4.86,5.07,4.79,5.05,763400.0],["2014-12-22",5.7,5.73,5.11,5.15,1104300.0],["2014-12-23",5.33,5.4,4.94,4.94,1106500.0],["2014-12-24",4.89,5.11,4.88,5.05,354700.0],["2014-12-26",5.17,5.17,5.02,5.1,481000.0],["2014-12-29",5.1,5.23,5.08,5.12,724800.0],["2014-12-30",5.22,5.29,5.06,5.16,733100.0],["2014-12-31",5.09,5.22,5.02,5.02,608200.0],["2015-01-02",5.01,5.02,4.87,4.99,687400.0],["2015-01-05",4.98,5.07,4.93,5.02,666600.0],["2015-01-06",5.09,5.25,4.83,4.85,735500.0],["2015-01-07",4.98,5.1,4.96,5.03,351600.0],["2015-01-08",5.11,5.18,5.04,5.14,401400.0],["2015-01-09",5.15,5.18,4.9,5.05,518600.0],["2015-01-12",5.08,5.08,4.76,4.86,722300.0],["2015-01-13",4.9,4.99,4.82,4.85,521400.0],["2015-01-14",4.8,5.0,4.8,4.94,586500.0],["2015-01-15",5.06,5.07,4.84,4.85,281300.0],["2015-01-16",4.85,4.97,4.83,4.94,395900.0],["2015-01-20",4.97,4.99,4.84,4.87,314500.0],["2015-01-21",4.85,4.94,4.84,4.86,317200.0],["2015-01-22",4.9,4.99,4.85,4.98,390500.0],["2015-01-23",4.98,5.02,4.91,5.0,225000.0],["2015-01-26",5.0,5.04,4.9,5.04,512900.0],["2015-01-27",4.99,5.13,4.95,5.11,349500.0],["2015-01-28",5.13,5.13,4.9,4.93,436300.0],["2015-01-29",4.9,4.97,4.88,4.91,460800.0],["2015-01-30",4.88,4.92,4.82,4.86,469500.0],["2015-02-02",4.9,4.96,4.86,4.91,293300.0],["2015-02-03",4.94,5.12,4.9,5.07,342200.0],["2015-02-04",5.1,5.2,5.09,5.13,458400.0],["2015-02-05",5.17,5.48,5.09,5.45,517500.0],["2015-02-06",5.5,5.68,5.44,5.66,479500.0],["2015-02-09",5.66,5.8,5.51,5.55,370900.0],["2015-02-10",5.61,5.61,5.35,5.39,292000.0],["2015-02-11",5.36,5.45,5.31,5.32,192300.0],["2015-02-12",5.35,5.7,5.35,5.66,374100.0],["2015-02-13",5.69,5.7,5.49,5.69,317800.0],["2015-02-17",5.73,5.77,5.56,5.77,588600.0],["2015-02-18",5.87,5.95,5.82,5.9,472800.0],["2015-02-19",5.9,6.02,5.89,5.96,515400.0],["2015-02-20",5.98,5.98,5.72,5.84,349000.0],["2015-02-23",5.87,5.9,5.71,5.9,345200.0],["2015-02-24",5.89,5.89,5.72,5.76,214500.0],["2015-02-25",5.75,5.82,5.64,5.78,209200.0],["2015-02-26",5.8,5.8,5.68,5.79,161300.0],["2015-02-27",5.76,5.79,5.69,5.77,192400.0],["2015-03-02",5.84,5.93,5.8,5.93,246300.0],["2015-03-03",5.88,5.93,5.78,5.89,193200.0],["2015-03-04",5.83,5.89,5.69,5.79,257200.0],["2015-03-05",5.8,5.8,5.65,5.74,181500.0],["2015-03-06",5.69,5.76,5.5,5.69,279000.0],["2015-03-09",5.67,5.74,5.52,5.57,242300.0],["2015-03-10",5.53,5.57,5.44,5.48,241900.0],["2015-03-11",5.5,5.6,5.36,5.45,220800.0],["2015-03-12",5.5,5.97,5.48,5.93,464500.0],["2015-03-13",5.46,5.7,5.3,5.44,1058100.0],["2015-03-16",5.46,5.46,5.21,5.32,639600.0],["2015-03-17",5.26,5.39,5.21,5.37,400300.0],["2015-03-18",5.39,5.65,5.28,5.6,581300.0],["2015-03-19",5.56,5.77,5.56,5.72,355200.0],["2015-03-20",5.77,5.88,5.76,5.82,404000.0],["2015-03-23",5.77,5.95,5.69,5.74,312900.0],["2015-03-24",5.77,5.8,5.68,5.76,232200.0],["2015-03-25",5.76,5.83,5.39,5.47,501400.0],["2015-03-26",5.44,5.69,5.41,5.63,281000.0],["2015-03-27",5.61,5.71,5.52,5.56,209400.0],["2015-03-30",5.56,5.66,5.41,5.46,512000.0],["2015-03-31",5.4,5.59,5.4,5.53,441100.0],["2015-04-01",5.5,5.53,5.42,5.46,321000.0],["2015-04-02",5.44,5.62,5.44,5.58,341300.0],["2015-04-06",5.54,5.75,5.54,5.72,232300.0],["2015-04-07",5.72,5.82,5.7,5.71,226100.0],["2015-04-08",5.68,5.84,5.68,5.78,154200.0],["2015-04-09",5.81,5.82,5.66,5.67,249600.0],["2015-04-10",5.7,5.79,5.66,5.71,265800.0],["2015-04-13",5.69,5.84,5.68,5.68,243300.0],["2015-04-14",5.69,5.79,5.61,5.78,207300.0],["2015-04-15",5.83,5.98,5.74,5.89,310000.0],["2015-04-16",5.89,5.97,5.86,5.89,289900.0],["2015-04-17",5.83,5.89,5.63,5.65,309700.0],["2015-04-20",5.6,5.79,5.6,5.75,196800.0],["2015-04-21",5.75,5.83,5.61,5.69,310500.0],["2015-04-22",5.69,5.79,5.61,5.63,206200.0],["2015-04-23",5.64,5.75,5.6,5.68,234800.0],["2015-04-24",5.68,5.73,5.49,5.63,313900.0],["2015-04-27",5.68,5.79,5.6,5.66,333800.0],["2015-04-28",5.73,5.75,5.58,5.69,278300.0],["2015-04-29",5.63,5.73,5.61,5.63,178200.0],["2015-04-30",5.58,5.6,5.41,5.47,394500.0],["2015-05-01",5.48,5.55,5.4,5.52,272800.0],["2015-05-04",5.52,5.62,5.45,5.54,330000.0],["2015-05-05",5.52,5.6,5.45,5.5,352000.0],["2015-05-06",5.54,5.58,5.42,5.49,260200.0],["2015-05-07",5.51,5.54,5.39,5.39,292200.0],["2015-05-08",5.35,5.38,4.8,5.36,1002900.0],["2015-05-11",5.33,5.52,5.25,5.51,376000.0],["2015-05-12",5.45,5.58,5.45,5.52,336200.0],["2015-05-13",5.53,5.7,5.53,5.67,320600.0],["2015-05-14",5.69,5.82,5.66,5.8,617100.0],["2015-05-15",5.81,5.83,5.7,5.75,425000.0],["2015-05-18",5.73,5.78,5.67,5.76,304700.0],["2015-05-19",5.75,5.86,5.7,5.75,260300.0],["2015-05-20",5.79,5.82,5.71,5.78,148600.0],["2015-05-21",5.77,5.8,5.71,5.73,149500.0],["2015-05-22",5.73,5.79,5.51,5.58,172200.0],["2015-05-26",5.56,5.6,5.4,5.45,302600.0],["2015-05-27",5.48,5.84,5.46,5.75,591800.0],["2015-05-28",5.77,5.84,5.65,5.72,265700.0],["2015-05-29",5.72,6.04,5.68,5.99,761400.0],["2015-06-01",6.35,6.45,5.86,5.9,1563900.0],["2015-06-02",5.87,6.08,5.78,5.95,529000.0],["2015-06-03",5.96,6.05,5.91,5.92,453300.0],["2015-06-04",5.88,6.07,5.88,5.95,519000.0],["2015-06-05",5.96,6.14,5.87,6.14,526900.0],["2015-06-08",6.16,6.17,5.99,6.0,356300.0],["2015-06-09",6.1,6.32,6.06,6.26,563800.0],["2015-06-10",6.29,6.83,6.29,6.65,1183600.0],["2015-06-11",6.67,6.97,6.6,6.63,498800.0],["2015-06-12",6.61,6.72,6.52,6.57,376600.0],["2015-06-15",6.6,6.8,6.5,6.76,574000.0],["2015-06-16",6.78,6.8,6.59,6.64,327300.0],["2015-06-17",6.63,6.69,6.55,6.62,294200.0],["2015-06-18",6.62,6.72,6.59,6.67,259600.0],["2015-06-19",6.69,6.72,6.6,6.63,460100.0],["2015-06-22",6.83,6.84,6.63,6.69,438100.0],["2015-06-23",6.68,6.82,6.63,6.76,471100.0],["2015-06-24",6.77,6.94,6.33,6.8,1339700.0],["2015-06-25",6.85,7.12,6.59,7.11,1121400.0],["2015-06-26",7.09,7.12,6.65,6.7,841000.0],["2015-06-29",6.51,6.64,6.36,6.38,579800.0],["2015-06-30",6.48,6.49,6.27,6.3,480600.0],["2015-07-01",6.32,6.52,6.28,6.38,630500.0],["2015-07-02",6.32,6.41,6.18,6.26,477600.0],["2015-07-06",6.1,6.25,5.85,6.11,521000.0],["2015-07-07",6.22,6.3,5.94,6.0,656100.0],["2015-07-08",5.95,6.06,5.91,5.97,324200.0],["2015-07-09",6.08,6.26,5.97,6.24,647500.0],["2015-07-10",6.35,6.39,6.22,6.29,330000.0],["2015-07-13",6.29,6.38,6.19,6.22,318900.0],["2015-07-14",6.23,6.3,6.21,6.24,214100.0],["2015-07-15",6.21,6.26,6.03,6.07,273400.0],["2015-07-16",6.07,6.24,6.06,6.12,160300.0],["2015-07-17",6.23,6.29,6.1,6.22,252600.0],["2015-07-20",6.22,6.22,6.01,6.07,358500.0],["2015-07-21",6.03,6.14,5.85,5.9,833200.0],["2015-07-22",5.84,5.94,5.71,5.8,453100.0],["2015-07-23",5.78,5.89,5.73,5.78,229400.0],["2015-07-24",5.75,5.85,5.62,5.62,356200.0],["2015-07-27",5.55,5.59,5.25,5.41,472800.0],["2015-07-28",5.38,5.59,5.34,5.49,243200.0],["2015-07-29",5.55,5.78,5.55,5.56,260000.0],["2015-07-30",5.51,5.65,5.4,5.48,231200.0],["2015-07-31",5.51,5.6,5.41,5.46,272200.0],["2015-08-03",5.42,5.45,5.34,5.42,287400.0],["2015-08-04",5.42,5.47,5.36,5.43,222000.0],["2015-08-05",5.43,5.51,5.39,5.44,266800.0],["2015-08-06",5.52,5.65,5.3,5.64,434200.0],["2015-08-07",5.56,5.56,5.03,5.11,715200.0],["2015-08-10",5.0,5.12,4.8,5.04,505100.0],["2015-08-11",4.97,5.01,4.82,4.83,450700.0],["2015-08-12",4.78,5.05,4.75,4.97,480200.0],["2015-08-13",4.99,5.0,4.78,4.82,292900.0],["2015-08-14",4.75,4.91,4.75,4.84,330900.0],["2015-08-17",4.83,4.87,4.71,4.78,369000.0],["2015-08-18",4.8,4.8,4.65,4.7,346500.0],["2015-08-19",4.69,4.71,4.46,4.58,394600.0],["2015-08-20",4.53,4.53,4.3,4.31,614400.0],["2015-08-21",4.26,4.36,4.08,4.3,683000.0],["2015-08-24",4.01,4.3,4.01,4.09,661200.0],["2015-08-25",4.21,4.25,3.87,3.89,552000.0],["2015-08-26",4.0,4.04,3.82,4.02,534000.0],["2015-08-27",4.06,4.33,4.0,4.33,568600.0],["2015-08-28",4.48,4.78,4.48,4.68,697000.0],["2015-08-31",4.72,4.77,4.54,4.64,546800.0],["2015-09-01",4.78,4.86,4.44,4.45,596300.0],["2015-09-02",4.55,4.72,4.41,4.66,514900.0],["2015-09-03",4.66,4.79,4.53,4.57,434900.0],["2015-09-04",4.51,4.58,4.42,4.47,446200.0],["2015-09-08",4.53,4.74,4.49,4.67,271300.0],["2015-09-09",4.68,4.72,4.56,4.59,284100.0],["2015-09-10",4.59,4.64,4.48,4.56,287600.0],["2015-09-11",4.51,4.59,4.41,4.46,234200.0],["2015-09-14",4.45,4.51,4.19,4.23,335700.0],["2015-09-15",4.26,4.3,4.21,4.29,241200.0],["2015-09-16",4.31,4.44,4.29,4.43,215500.0],["2015-09-17",4.4,4.52,4.36,4.41,168400.0],["2015-09-18",4.33,4.37,4.12,4.19,575000.0],["2015-09-21",4.26,4.26,4.15,4.21,260600.0],["2015-09-22",4.12,4.24,4.07,4.1,228200.0],["2015-09-23",4.13,4.18,3.91,4.14,546700.0],["2015-09-24",4.2,4.34,4.06,4.34,477900.0],["2015-09-25",4.38,4.57,4.34,4.47,638900.0],["2015-09-28",4.42,4.5,4.34,4.4,345900.0],["2015-09-29",4.41,4.41,4.2,4.23,461700.0],["2015-09-30",4.3,4.38,4.19,4.22,414100.0],["2015-10-01",4.22,4.28,4.04,4.05,300200.0],["2015-10-02",4.03,4.13,3.77,4.12,1210900.0],["2015-10-05",4.18,4.57,4.18,4.42,598800.0],["2015-10-06",4.47,4.59,4.41,4.52,328400.0],["2015-10-07",4.54,4.6,4.27,4.27,417800.0],["2015-10-08",4.25,4.36,4.2,4.25,561000.0],["2015-10-09",4.29,4.4,4.25,4.36,616300.0],["2015-10-12",4.37,4.43,4.27,4.34,304900.0],["2015-10-13",4.3,4.38,4.12,4.14,364600.0],["2015-10-14",4.17,4.18,4.06,4.1,234200.0],["2015-10-15",4.09,4.22,4.07,4.22,235200.0],["2015-10-16",4.21,4.22,4.06,4.12,331900.0],["2015-10-19",4.1,4.19,4.06,4.11,297400.0],["2015-10-20",4.12,4.75,4.1,4.66,1621800.0],["2015-10-21",4.98,5.02,4.53,4.54,767700.0],["2015-10-22",4.65,5.0,4.63,4.86,706700.0],["2015-10-23",4.98,4.99,4.73,4.79,338000.0],["2015-10-26",4.81,4.81,4.61,4.72,253000.0],["2015-10-27",4.68,4.69,4.54,4.63,309400.0],["2015-10-28",4.84,5.38,4.76,4.93,1321300.0],["2015-10-29",4.97,5.29,4.93,4.95,600400.0],["2015-10-30",4.99,5.15,4.96,4.99,729800.0],["2015-11-02",5.05,5.18,5.0,5.11,610500.0],["2015-11-03",5.15,5.17,5.02,5.03,657900.0],["2015-11-04",5.06,5.14,5.0,5.05,737100.0],["2015-11-05",5.21,5.32,4.95,5.01,921400.0],["2015-11-06",5.12,5.12,4.42,4.88,2074600.0],["2015-11-09",5.28,5.3,4.96,5.04,1215300.0],["2015-11-10",5.08,5.19,4.88,4.98,595900.0],["2015-11-11",5.09,5.09,4.94,4.95,639900.0],["2015-11-12",4.9,4.95,4.76,4.78,715600.0],["2015-11-13",4.73,4.89,4.65,4.68,583200.0],["2015-11-16",4.83,4.87,4.65,4.73,679200.0],["2015-11-17",4.81,4.81,4.56,4.61,664600.0],["2015-11-18",4.69,4.69,4.55,4.64,625600.0],["2015-11-19",4.65,4.71,4.5,4.57,571800.0],["2015-11-20",4.57,4.67,4.57,4.64,537700.0],["2015-11-23",4.8,4.8,4.48,4.56,1013000.0],["2015-11-24",4.55,4.61,4.41,4.59,725100.0],["2015-11-25",4.57,4.82,4.55,4.68,812700.0],["2015-11-27",4.66,4.7,4.6,4.64,288800.0],["2015-11-30",4.64,4.7,4.58,4.65,699000.0],["2015-12-01",4.63,4.71,4.53,4.57,463100.0],["2015-12-02",4.51,4.52,4.26,4.35,890300.0],["2015-12-03",4.42,4.52,4.24,4.25,784000.0],["2015-12-04",4.23,4.29,4.0,4.19,1382900.0],["2015-12-07",4.17,4.23,3.89,4.0,921300.0],["2015-12-08",3.92,4.0,3.68,3.73,1089400.0],["2015-12-09",3.75,3.89,3.71,3.85,859500.0],["2015-12-10",3.82,4.01,3.77,3.99,613700.0],["2015-12-11",4.06,4.1,3.77,3.81,563800.0],["2015-12-14",3.91,3.92,3.64,3.66,624100.0],["2015-12-15",3.65,3.94,3.65,3.93,854500.0],["2015-12-16",3.95,4.14,3.94,4.12,605700.0],["2015-12-17",4.12,4.18,4.03,4.11,484800.0],["2015-12-18",4.09,4.14,3.98,4.05,627000.0],["2015-12-21",4.11,4.18,4.01,4.18,395600.0],["2015-12-22",4.17,4.2,4.09,4.15,428400.0],["2015-12-23",4.15,4.22,4.12,4.15,250400.0],["2015-12-24",4.13,4.2,4.11,4.16,116400.0],["2015-12-28",4.11,4.16,3.9,4.01,613700.0],["2015-12-29",4.03,4.13,4.01,4.09,298300.0],["2015-12-30",4.08,4.12,3.96,4.01,287100.0],["2015-12-31",3.97,4.11,3.94,4.1,490100.0],["2016-01-04",4.05,4.15,3.95,4.07,693600.0],["2016-01-05",4.06,4.1,3.8,3.97,539000.0],["2016-01-06",3.94,4.03,3.82,3.88,421800.0],["2016-01-07",3.78,3.82,3.2,3.62,1110900.0],["2016-01-08",3.62,3.65,3.5,3.51,426400.0],["2016-01-11",3.5,3.51,3.31,3.37,595300.0],["2016-01-12",3.37,3.43,3.21,3.25,606000.0],["2016-01-13",3.31,3.37,3.01,3.15,491700.0],["2016-01-14",3.15,3.24,3.06,3.12,506500.0],["2016-01-15",3.05,3.17,3.0,3.16,479600.0],["2016-01-19",3.18,3.2,3.01,3.05,570800.0],["2016-01-20",3.0,3.15,2.8,3.1,956300.0],["2016-01-21",3.12,3.23,3.07,3.09,398300.0],["2016-01-22",3.2,3.26,3.12,3.26,399500.0],["2016-01-25",3.22,3.28,3.02,3.1,817500.0],["2016-01-26",3.12,3.18,2.97,2.99,834100.0],["2016-01-27",3.0,3.11,2.92,3.07,470200.0],["2016-01-28",3.08,3.15,2.99,3.02,299900.0],["2016-01-29",3.03,3.25,3.02,3.19,352800.0],["2016-02-01",3.15,3.24,3.12,3.21,200800.0],["2016-02-02",3.17,3.18,2.99,3.03,358200.0],["2016-02-03",3.07,3.1,2.98,3.04,305800.0],["2016-02-04",3.06,3.32,3.06,3.31,399300.0],["2016-02-05",3.3,3.3,3.11,3.19,370500.0],["2016-02-08",3.13,3.18,3.04,3.16,255800.0],["2016-02-09",3.13,3.2,3.03,3.12,315200.0],["2016-02-10",3.12,3.28,3.12,3.19,267500.0],["2016-02-11",3.15,3.18,3.0,3.12,309300.0],["2016-02-12",3.13,3.2,3.05,3.06,284900.0],["2016-02-16",3.11,3.17,3.06,3.11,487400.0],["2016-02-17",3.15,3.45,3.14,3.28,449800.0],["2016-02-18",3.31,3.39,3.11,3.17,295000.0],["2016-02-19",3.17,3.19,3.06,3.17,220800.0],["2016-02-22",3.21,3.36,3.21,3.25,295100.0],["2016-02-23",3.25,3.33,3.11,3.15,304700.0],["2016-02-24",3.1,3.31,3.06,3.28,364900.0],["2016-02-25",3.28,3.36,3.14,3.19,227600.0],["2016-02-26",3.21,3.36,3.2,3.26,312200.0],["2016-02-29",3.26,3.44,3.26,3.34,391000.0],["2016-03-01",3.4,3.58,3.4,3.54,480700.0],["2016-03-02",3.56,3.68,3.55,3.66,297500.0],["2016-03-03",3.66,3.8,3.59,3.69,360700.0],["2016-03-04",3.7,3.95,3.61,3.87,394800.0],["2016-03-07",3.91,4.1,3.87,3.99,536100.0],["2016-03-08",4.1,4.1,3.69,3.72,471300.0],["2016-03-09",3.75,3.84,3.69,3.79,238000.0],["2016-03-10",3.8,3.85,3.61,3.68,445300.0],["2016-03-11",3.99,4.47,3.95,4.19,1933900.0],["2016-03-14",4.2,4.49,4.14,4.42,711500.0],["2016-03-15",4.46,4.46,4.25,4.3,468900.0],["2016-03-16",4.26,4.46,4.26,4.39,537900.0],["2016-03-17",4.39,4.52,4.28,4.47,775600.0],["2016-03-18",4.5,4.65,4.5,4.55,814700.0],["2016-03-21",4.55,4.7,4.47,4.53,623600.0],["2016-03-22",4.54,4.67,4.51,4.6,624600.0],["2016-03-23",4.56,4.64,4.33,4.34,493000.0],["2016-03-24",4.26,4.58,4.03,4.55,799700.0],["2016-03-28",4.58,4.78,4.54,4.67,811700.0],["2016-03-29",4.67,4.97,4.5,4.88,1010700.0],["2016-03-30",4.94,5.0,4.83,4.98,554400.0],["2016-03-31",4.97,4.97,4.77,4.95,588700.0],["2016-04-01",4.9,5.12,4.81,5.04,724200.0],["2016-04-04",5.1,5.1,4.86,4.88,437700.0],["2016-04-05",4.81,5.01,4.8,4.9,412000.0],["2016-04-06",4.89,5.0,4.81,5.0,413400.0],["2016-04-07",4.94,4.99,4.81,4.85,514600.0],["2016-04-08",4.85,4.98,4.82,4.93,276900.0],["2016-04-11",4.91,4.99,4.84,4.91,437600.0],["2016-04-12",4.93,4.95,4.82,4.89,608000.0],["2016-04-13",4.9,5.05,4.84,5.05,481000.0],["2016-04-14",5.09,5.21,5.05,5.06,388400.0],["2016-04-15",5.01,5.4,4.95,5.3,642500.0],["2016-04-18",5.31,5.47,5.24,5.41,595500.0],["2016-04-19",5.48,5.58,5.32,5.39,392600.0],["2016-04-20",5.41,5.43,5.29,5.32,307400.0],["2016-04-21",5.3,5.34,5.17,5.24,377000.0],["2016-04-22",5.26,5.42,5.23,5.3,317400.0],["2016-04-25",5.32,5.4,5.1,5.12,471300.0],["2016-04-26",5.17,5.45,5.17,5.43,537100.0],["2016-04-27",5.5,5.52,5.35,5.46,337900.0],["2016-04-28",5.44,5.58,5.42,5.43,301100.0],["2016-04-29",5.44,5.56,5.31,5.31,365800.0],["2016-05-02",5.28,5.34,5.13,5.34,345300.0],["2016-05-03",5.29,5.33,5.1,5.26,421400.0],["2016-05-04",5.18,5.46,5.18,5.33,778400.0],["2016-05-05",4.81,5.06,4.39,4.5,1900900.0],["2016-05-06",4.41,4.54,4.22,4.28,816900.0],["2016-05-09",4.21,4.41,4.2,4.28,485400.0],["2016-05-10",4.28,4.57,4.27,4.51,483700.0],["2016-05-11",4.5,4.5,4.23,4.23,449100.0],["2016-05-12",4.26,4.34,4.14,4.27,741000.0],["2016-05-13",4.27,4.4,4.2,4.22,398500.0],["2016-05-16",4.24,4.35,4.21,4.26,341700.0],["2016-05-17",4.28,4.3,4.12,4.14,407100.0],["2016-05-18",4.11,4.3,4.09,4.13,470300.0],["2016-05-19",4.08,4.12,3.97,4.09,372300.0],["2016-05-20",4.1,4.19,4.1,4.15,257900.0],["2016-05-23",4.14,4.18,4.07,4.12,163300.0],["2016-05-24",4.16,4.24,4.12,4.19,287000.0],["2016-05-25",4.19,4.32,4.17,4.26,249100.0],["2016-05-26",4.26,4.26,4.14,4.21,384500.0],["2016-05-27",4.21,4.22,4.15,4.2,224300.0],["2016-05-31",4.2,4.23,4.14,4.18,240200.0],["2016-06-01",4.21,4.21,4.08,4.19,371800.0],["2016-06-02",4.2,4.2,4.11,4.16,238200.0],["2016-06-03",4.15,4.17,4.06,4.14,343000.0],["2016-06-06",4.14,4.2,4.11,4.17,386900.0],["2016-06-07",4.17,4.2,4.16,4.18,228700.0],["2016-06-08",4.2,4.22,4.12,4.14,227500.0],["2016-06-09",4.14,4.14,3.89,3.97,799000.0],["2016-06-10",4.04,4.1,3.91,3.96,680300.0],["2016-06-13",3.98,4.16,3.88,3.97,501300.0],["2016-06-14",3.96,4.08,3.89,3.93,294800.0],["2016-06-15",3.93,4.12,3.87,3.99,238500.0],["2016-06-16",3.96,4.05,3.9,4.04,302800.0],["2016-06-17",4.06,4.17,4.03,4.05,342100.0],["2016-06-20",4.12,4.17,4.02,4.05,188700.0],["2016-06-21",4.05,4.11,3.92,4.05,339400.0],["2016-06-22",4.05,4.11,4.0,4.0,278100.0],["2016-06-23",4.04,4.17,4.01,4.13,313300.0],["2016-06-24",3.88,4.01,3.87,3.98,646000.0],["2016-06-27",3.92,3.92,3.75,3.8,689000.0],["2016-06-28",3.87,3.97,3.85,3.89,301400.0],["2016-06-29",3.95,3.99,3.87,3.94,239600.0],["2016-06-30",3.95,4.12,3.9,4.1,285700.0],["2016-07-01",4.01,4.2,4.01,4.09,418500.0],["2016-07-05",4.06,4.24,4.04,4.16,481500.0],["2016-07-06",4.16,4.18,4.05,4.1,271300.0],["2016-07-07",4.09,4.24,4.09,4.15,289700.0],["2016-07-08",4.19,4.33,4.16,4.24,344800.0],["2016-07-11",4.62,4.94,4.53,4.7,1787400.0],["2016-07-12",4.71,4.74,4.55,4.64,549000.0],["2016-07-13",4.64,4.68,4.5,4.54,365000.0],["2016-07-14",4.56,4.56,4.42,4.52,292200.0],["2016-07-15",4.55,4.66,4.42,4.65,440800.0],["2016-07-18",4.66,4.66,4.52,4.61,240500.0],["2016-07-19",4.6,4.67,4.5,4.54,255800.0],["2016-07-20",4.54,4.59,4.44,4.54,199400.0],["2016-07-21",4.54,4.63,4.5,4.52,113900.0],["2016-07-22",4.51,4.58,4.39,4.54,143900.0],["2016-07-25",4.51,4.57,4.47,4.55,238900.0],["2016-07-26",4.53,4.61,4.46,4.51,293000.0],["2016-07-27",4.51,4.59,4.47,4.52,248700.0],["2016-07-28",4.53,4.57,4.4,4.44,348500.0],["2016-07-29",4.45,4.49,4.37,4.41,273800.0],["2016-08-01",4.42,4.47,4.32,4.42,218400.0],["2016-08-02",4.41,4.49,4.38,4.39,256800.0],["2016-08-03",4.39,4.52,4.38,4.5,314000.0],["2016-08-04",4.54,4.67,4.48,4.55,486300.0],["2016-08-05",4.95,5.54,4.95,5.38,2662300.0],["2016-08-08",5.35,5.79,5.35,5.65,1607600.0],["2016-08-09",5.6,5.65,5.36,5.59,782700.0],["2016-08-10",5.62,5.68,5.52,5.67,724500.0],["2016-08-11",5.68,5.95,5.61,5.89,829200.0],["2016-08-12",5.92,6.18,5.84,6.14,1302000.0],["2016-08-15",6.34,6.8,6.31,6.78,1831300.0],["2016-08-16",6.8,6.85,6.42,6.56,1130900.0],["2016-08-17",6.58,6.68,6.45,6.67,488900.0],["2016-08-18",6.69,6.73,6.6,6.68,498300.0],["2016-08-19",6.66,6.87,6.61,6.87,766800.0],["2016-08-22",6.84,7.22,6.82,7.1,1148600.0],["2016-08-23",7.08,7.19,7.05,7.16,842400.0],["2016-08-24",7.21,7.5,7.2,7.39,874500.0],["2016-08-25",7.4,7.58,7.39,7.55,1451000.0],["2016-08-26",7.53,7.54,7.34,7.44,1065500.0],["2016-08-29",7.05,7.25,6.36,6.99,1895900.0],["2016-08-30",7.02,7.29,6.99,7.24,787500.0],["2016-08-31",7.12,7.21,6.96,6.98,633100.0],["2016-09-01",6.98,7.06,6.84,6.97,529300.0],["2016-09-02",7.0,7.07,6.91,7.04,493400.0],["2016-09-06",7.0,7.04,6.91,6.94,462900.0],["2016-09-07",6.9,6.98,6.84,6.86,375600.0],["2016-09-08",6.81,6.97,6.81,6.91,320400.0],["2016-09-09",6.85,6.86,6.51,6.53,447600.0],["2016-09-12",6.54,6.68,6.47,6.61,409600.0],["2016-09-13",6.9,6.95,6.58,6.7,640500.0],["2016-09-14",6.71,6.78,6.58,6.6,351500.0],["2016-09-15",6.57,6.67,6.52,6.63,240700.0],["2016-09-16",6.59,6.73,6.5,6.51,355600.0],["2016-09-19",6.52,6.62,6.5,6.55,318100.0],["2016-09-20",6.62,6.63,6.42,6.48,229600.0],["2016-09-21",6.48,6.67,6.42,6.65,348500.0],["2016-09-22",6.72,6.85,6.69,6.84,326100.0],["2016-09-23",6.8,6.93,6.71,6.77,190900.0],["2016-09-26",6.68,6.72,6.48,6.49,510600.0],["2016-09-27",6.51,6.71,6.49,6.65,350000.0],["2016-09-28",6.7,6.84,6.6,6.83,258900.0],["2016-09-29",6.84,6.95,6.75,6.79,325900.0],["2016-09-30",6.75,6.95,6.72,6.89,515000.0],["2016-10-03",6.9,6.96,6.73,6.75,232300.0],["2016-10-04",6.73,6.83,6.63,6.66,214300.0],["2016-10-05",6.67,7.14,6.65,6.91,559600.0],["2016-10-06",6.88,6.93,6.62,6.72,313700.0],["2016-10-07",6.71,6.71,6.51,6.59,356100.0],["2016-10-10",6.67,6.78,6.55,6.64,294500.0],["2016-10-11",6.66,6.66,6.36,6.45,411500.0],["2016-10-12",6.45,6.46,6.25,6.38,375000.0],["2016-10-13",6.35,6.43,6.26,6.32,310700.0],["2016-10-14",6.32,6.42,6.28,6.28,211400.0],["2016-10-17",6.28,6.63,6.27,6.45,303600.0],["2016-10-18",6.5,6.57,6.35,6.38,336900.0],["2016-10-19",6.38,6.5,6.34,6.34,175500.0],["2016-10-20",6.35,6.44,6.31,6.34,184400.0],["2016-10-21",6.25,6.32,6.1,6.2,225500.0],["2016-10-24",6.28,6.43,6.09,6.14,202300.0],["2016-10-25",6.11,6.19,5.91,5.95,383100.0],["2016-10-26",5.99,6.12,5.79,5.87,745600.0],["2016-10-27",5.6,5.8,5.23,5.71,723400.0],["2016-10-28",5.7,5.76,5.64,5.68,428700.0],["2016-10-31",5.63,5.72,5.54,5.62,347600.0],["2016-11-01",5.62,5.65,5.51,5.54,365700.0],["2016-11-02",5.54,5.62,5.4,5.43,513300.0],["2016-11-03",5.9,6.09,5.8,6.0,1036500.0],["2016-11-04",5.98,6.0,5.68,5.77,769000.0],["2016-11-07",5.79,5.9,5.67,5.72,426400.0],["2016-11-08",5.67,5.7,5.56,5.6,307800.0],["2016-11-09",5.7,6.28,5.63,6.23,745000.0],["2016-11-10",6.42,6.47,6.26,6.41,635800.0],["2016-11-11",6.45,6.86,6.45,6.84,649800.0],["2016-11-14",7.02,7.39,6.91,7.13,1036200.0],["2016-11-15",7.25,7.25,6.98,7.02,497800.0],["2016-11-16",7.23,7.23,6.85,6.94,349300.0],["2016-11-17",6.9,7.2,6.85,6.85,602600.0],["2016-11-18",6.34,6.43,6.21,6.26,4727100.0],["2016-11-21",6.58,6.63,6.25,6.55,1533200.0],["2016-11-22",6.6,7.02,6.55,7.0,1680600.0],["2016-11-23",7.0,7.25,6.99,7.18,2652700.0],["2016-11-25",7.18,7.22,7.0,7.04,897900.0],["2016-11-28",7.13,7.21,7.05,7.09,1189200.0],["2016-11-29",7.19,7.23,7.09,7.16,833400.0],["2016-11-30",7.24,7.38,7.04,7.32,1811900.0],["2016-12-01",7.58,7.58,7.32,7.46,1679800.0],["2016-12-02",7.5,7.95,7.38,7.94,1886100.0],["2016-12-05",8.11,8.22,7.66,7.73,1526800.0],["2016-12-06",7.85,7.89,7.59,7.69,1022100.0],["2016-12-07",7.74,7.74,7.34,7.4,1658900.0],["2016-12-08",7.44,7.6,7.37,7.4,962500.0],["2016-12-09",7.45,7.54,7.22,7.25,672400.0],["2016-12-12",7.29,7.34,7.15,7.22,680500.0],["2016-12-13",7.24,7.48,7.21,7.25,903700.0],["2016-12-14",7.18,7.34,7.03,7.05,739300.0],["2016-12-15",7.02,7.32,7.02,7.18,782100.0],["2016-12-16",7.17,7.35,7.07,7.13,2307100.0],["2016-12-19",7.23,7.25,7.02,7.17,608400.0],["2016-12-20",7.24,7.45,7.21,7.35,499900.0],["2016-12-21",7.34,7.41,7.2,7.3,494100.0],["2016-12-22",7.36,7.74,7.36,7.58,1114200.0],["2016-12-23",7.56,7.58,7.27,7.51,902500.0],["2016-12-27",7.83,7.83,7.42,7.62,415300.0],["2016-12-28",7.61,7.73,7.44,7.51,477000.0],["2016-12-29",7.49,7.59,7.35,7.58,574200.0],["2016-12-30",7.58,7.64,7.31,7.4,644200.0],["2017-01-03",7.38,7.41,7.18,7.36,750100.0],["2017-01-04",7.39,7.52,7.36,7.51,795800.0],["2017-01-05",7.49,7.55,7.24,7.31,502800.0],["2017-01-06",7.3,7.3,7.09,7.26,537300.0],["2017-01-09",7.31,7.34,7.02,7.06,476100.0],["2017-01-10",7.05,7.09,6.83,7.04,640400.0],["2017-01-11",7.02,7.54,6.91,7.5,977700.0],["2017-01-12",7.54,7.67,7.17,7.49,834200.0],["2017-01-13",7.54,7.82,7.54,7.8,1198600.0],["2017-01-17",7.99,8.08,7.81,7.88,1323300.0],["2017-01-18",7.93,8.0,7.81,7.87,441100.0],["2017-01-19",7.96,8.04,7.71,7.8,686500.0],["2017-01-20",7.8,7.86,7.71,7.83,491500.0],["2017-01-23",7.82,7.85,7.64,7.84,542900.0],["2017-01-24",7.85,8.04,7.75,8.03,481200.0],["2017-01-25",8.15,8.27,8.01,8.27,958600.0],["2017-01-26",8.27,8.49,8.23,8.34,862300.0],["2017-01-27",8.34,8.44,8.2,8.28,628400.0],["2017-01-30",8.3,8.4,7.9,8.15,687000.0],["2017-01-31",8.08,8.25,7.93,8.24,630400.0],["2017-02-01",8.24,8.27,8.09,8.21,617100.0],["2017-02-02",8.26,8.33,8.18,8.25,474500.0],["2017-02-03",8.25,8.6,8.21,8.57,811200.0],["2017-02-06",8.75,9.0,8.73,8.85,1718500.0],["2017-02-07",8.88,9.11,8.84,8.89,1210400.0],["2017-02-08",8.9,8.95,8.6,8.68,880800.0],["2017-02-09",8.74,8.83,8.55,8.57,718800.0],["2017-02-10",8.6,8.67,8.25,8.45,1273100.0],["2017-02-13",8.97,9.19,8.58,8.77,2989200.0],["2017-02-14",8.81,8.88,8.45,8.49,1377000.0],["2017-02-15",8.49,8.54,8.31,8.34,1290700.0],["2017-02-16",8.45,8.5,8.13,8.39,1828100.0],["2017-02-17",8.42,8.44,8.21,8.33,1223100.0],["2017-02-21",8.38,8.68,8.34,8.63,1550800.0],["2017-02-22",8.64,8.82,8.58,8.76,1132300.0],["2017-02-23",8.79,8.87,8.41,8.51,969000.0],["2017-02-24",8.41,8.51,8.22,8.35,1363100.0],["2017-02-27",8.44,8.99,8.4,8.76,3019800.0],["2017-02-28",8.77,8.78,8.1,8.25,3497800.0],["2017-03-01",8.45,8.5,8.0,8.03,2493300.0],["2017-03-02",7.57,7.66,7.28,7.42,8026800.0],["2017-03-03",7.42,7.58,7.34,7.48,3264400.0],["2017-03-06",7.45,7.6,7.4,7.4,2117000.0],["2017-03-07",7.37,7.47,7.17,7.26,2717000.0],["2017-03-08",7.25,7.32,7.12,7.22,2265500.0],["2017-03-09",7.27,7.43,7.14,7.15,1671600.0],["2017-03-10",7.2,7.26,7.01,7.02,2392500.0],["2017-03-13",7.07,7.34,6.96,7.33,2914200.0],["2017-03-14",7.31,7.44,7.24,7.4,2462400.0],["2017-03-15",7.42,7.71,7.42,7.68,2093500.0],["2017-03-16",7.75,8.05,7.71,7.89,2442000.0],["2017-03-17",8.11,8.28,8.05,8.26,9676900.0],["2017-03-20",8.33,8.42,8.14,8.33,2380300.0],["2017-03-21",8.35,8.39,7.97,8.12,3187000.0],["2017-03-22",8.08,8.15,7.84,7.9,1674900.0],["2017-03-23",7.91,8.14,7.9,8.11,1218700.0],["2017-03-24",8.15,8.22,7.94,8.01,1300000.0],["2017-03-27",7.96,8.01,7.8,7.99,1420100.0],["2017-03-28",7.96,7.96,7.76,7.88,1650900.0],["2017-03-29",7.86,7.97,7.85,7.94,1048000.0],["2017-03-30",7.91,8.03,7.88,7.9,971800.0],["2017-03-31",7.88,7.95,7.78,7.78,2065000.0],["2017-04-03",7.87,7.92,7.56,7.71,1900100.0],["2017-04-04",7.69,7.77,7.66,7.76,1152700.0],["2017-04-05",7.77,7.92,7.68,7.77,1795800.0],["2017-04-06",7.77,7.95,7.75,7.88,1505500.0],["2017-04-07",8.0,8.04,7.82,7.84,1184000.0],["2017-04-10",7.83,8.0,7.8,7.84,988100.0],["2017-04-11",7.81,7.97,7.75,7.95,1022900.0],["2017-04-12",7.93,7.97,7.57,7.59,981700.0],["2017-04-13",7.55,7.63,7.37,7.39,1269600.0],["2017-04-17",7.41,7.54,7.38,7.51,880900.0],["2017-04-18",7.47,7.55,7.41,7.55,851000.0],["2017-04-19",7.56,7.59,7.41,7.41,697400.0],["2017-04-20",7.45,7.57,7.38,7.57,813100.0],["2017-04-21",7.57,7.65,7.51,7.6,587600.0],["2017-04-24",7.79,7.83,7.69,7.71,897400.0],["2017-04-25",7.77,7.92,7.77,7.79,986400.0],["2017-04-26",7.79,7.84,7.66,7.77,884400.0],["2017-04-27",7.78,7.82,7.67,7.67,570600.0],["2017-04-28",7.69,7.76,7.61,7.62,554100.0],["2017-05-01",7.65,8.07,7.63,8.0,1369800.0],["2017-05-02",7.97,8.09,7.82,7.82,843300.0],["2017-05-03",7.81,7.82,7.66,7.75,760100.0],["2017-05-04",7.76,7.79,7.63,7.67,912900.0],["2017-05-05",8.2,9.08,8.2,9.08,6495300.0],["2017-05-08",9.05,9.38,8.97,9.3,3086400.0],["2017-05-09",9.25,9.36,9.15,9.21,1468200.0],["2017-05-10",9.2,9.45,9.18,9.39,1228800.0],["2017-05-11",9.36,9.5,9.16,9.43,984700.0],["2017-05-12",9.41,9.45,9.28,9.38,615100.0],["2017-05-15",9.46,9.7,9.46,9.61,1257500.0],["2017-05-16",9.63,9.71,9.48,9.71,977200.0],["2017-05-17",9.59,9.81,9.48,9.7,1346900.0],["2017-05-18",9.65,9.92,9.6,9.81,891400.0],["2017-05-19",9.81,10.12,9.8,9.93,1133700.0],["2017-05-22",10.09,10.33,10.08,10.31,1804100.0],["2017-05-23",10.39,10.48,10.15,10.28,1251100.0],["2017-05-24",10.26,10.84,10.26,10.76,1537100.0],["2017-05-25",11.01,11.26,10.87,11.05,2160800.0],["2017-05-26",11.03,11.15,10.92,11.03,1055700.0],["2017-05-30",11.15,11.2,10.47,10.56,1877500.0],["2017-05-31",10.73,10.92,10.54,10.82,1352300.0],["2017-06-01",10.76,10.83,10.58,10.64,1071800.0],["2017-06-02",10.63,10.98,10.6,10.89,1000500.0],["2017-06-05",10.9,10.91,10.61,10.65,956500.0],["2017-06-06",10.64,10.8,10.49,10.72,1034200.0],["2017-06-07",10.75,10.84,10.4,10.52,831400.0],["2017-06-08",10.49,11.19,10.45,11.13,1896600.0],["2017-06-09",11.19,11.47,10.81,10.99,2073200.0],["2017-06-12",11.02,11.13,10.71,10.82,829800.0],["2017-06-13",10.81,11.1,10.81,10.97,734000.0],["2017-06-14",11.03,11.07,10.71,10.82,709400.0],["2017-06-15",10.68,10.86,10.65,10.82,509700.0],["2017-06-16",10.78,10.94,10.67,10.79,1712100.0],["2017-06-19",10.87,11.1,10.85,11.06,702600.0],["2017-06-20",11.07,11.28,10.97,11.16,1065100.0],["2017-06-21",11.19,11.33,11.15,11.21,781800.0],["2017-06-22",11.24,11.43,11.21,11.35,744300.0],["2017-06-23",11.39,11.63,11.26,11.56,2030400.0],["2017-06-26",11.62,11.76,11.45,11.47,810900.0],["2017-06-27",11.53,11.57,11.24,11.35,920400.0],["2017-06-28",11.5,12.34,11.47,12.15,2308100.0],["2017-06-29",12.14,12.16,11.69,11.92,1650400.0],["2017-06-30",11.97,12.01,11.72,11.87,1275100.0],["2017-07-03",11.95,11.99,11.56,11.57,669100.0],["2017-07-05",11.47,11.94,10.95,11.82,1304200.0],["2017-07-06",11.77,12.24,11.77,11.97,1327400.0],["2017-07-07",11.97,12.22,11.88,12.19,838100.0],["2017-07-10",12.25,12.32,11.97,12.2,856000.0],["2017-07-11",12.36,12.72,12.28,12.49,1552100.0],["2017-07-12",12.62,12.88,12.6,12.72,1193100.0],["2017-07-13",12.8,12.91,12.62,12.87,1098400.0],["2017-07-14",12.36,12.44,11.74,11.9,4065300.0],["2017-07-17",11.9,12.11,11.66,11.95,1300400.0],["2017-07-18",11.98,12.13,11.82,11.96,959200.0],["2017-07-19",11.95,12.29,11.94,12.26,1131200.0],["2017-07-20",12.24,12.36,12.08,12.33,943800.0],["2017-07-21",12.34,12.48,12.25,12.38,943600.0],["2017-07-24",12.4,12.54,12.27,12.4,1080800.0],["2017-07-25",12.48,12.69,12.41,12.61,1168000.0],["2017-07-26",12.72,12.75,12.45,12.48,1214400.0],["2017-07-27",12.5,12.6,11.94,12.22,1564400.0],["2017-07-28",12.2,12.23,10.95,11.12,4570800.0],["2017-07-31",11.02,11.13,10.64,11.01,2172200.0],["2017-08-01",11.02,11.11,10.82,11.01,1274000.0],["2017-08-02",11.03,11.22,10.94,11.11,893700.0],["2017-08-03",11.09,11.22,10.95,11.08,1038900.0],["2017-08-04",11.03,11.13,10.95,11.07,637400.0],["2017-08-07",11.08,11.28,11.01,11.23,634100.0],["2017-08-08",11.39,12.05,11.31,11.87,2076900.0],["2017-08-09",11.98,12.51,11.8,12.39,2568500.0],["2017-08-10",12.7,12.7,11.88,12.12,2453000.0],["2017-08-11",12.14,12.4,12.02,12.35,1434600.0],["2017-08-14",12.44,12.75,12.4,12.72,1546300.0],["2017-08-15",12.78,13.02,12.43,12.48,1497900.0],["2017-08-16",12.53,12.62,12.31,12.46,1000900.0],["2017-08-17",12.45,12.5,12.13,12.22,1092300.0],["2017-08-18",12.15,12.36,12.14,12.29,828800.0],["2017-08-21",12.24,12.25,11.92,12.03,1290400.0],["2017-08-22",12.1,12.4,12.1,12.36,704200.0],["2017-08-23",12.27,12.33,12.11,12.32,853700.0],["2017-08-24",12.33,12.8,12.22,12.51,1332800.0],["2017-08-25",12.55,12.62,12.16,12.34,823900.0],["2017-08-28",12.4,12.4,12.11,12.15,847800.0],["2017-08-29",12.5,13.12,12.32,12.9,3836700.0],["2017-08-30",13.06,13.4,12.95,13.33,2781600.0],["2017-08-31",13.43,13.53,13.25,13.38,1403400.0],["2017-09-01",13.39,13.58,13.26,13.39,1098100.0],["2017-09-05",13.8,13.89,13.4,13.81,1850800.0],["2017-09-06",13.89,13.93,13.1,13.53,4669000.0],["2017-09-07",13.4,13.5,12.69,12.83,4611100.0],["2017-09-08",12.55,12.65,12.19,12.28,12199700.0],["2017-09-11",12.42,12.47,12.23,12.32,3201100.0],["2017-09-12",12.32,12.4,11.89,11.93,3330600.0],["2017-09-13",11.93,12.06,11.59,11.94,2143000.0],["2017-09-14",11.93,11.94,11.55,11.55,2596700.0],["2017-09-15",11.65,11.9,11.47,11.78,2624100.0],["2017-09-18",12.1,12.57,11.96,12.29,3483800.0],["2017-09-19",12.41,12.53,12.16,12.45,2274600.0],["2017-09-20",12.5,12.51,12.22,12.33,1535700.0],["2017-09-21",12.36,12.51,12.22,12.49,1823800.0],["2017-09-22",12.53,13.01,12.51,13.0,4616700.0],["2017-09-25",13.0,13.09,12.54,12.72,2805100.0],["2017-09-26",12.94,13.2,12.73,13.07,2688600.0],["2017-09-27",13.11,13.35,12.94,13.3,2456500.0],["2017-09-28",13.22,13.3,13.0,13.09,1603400.0],["2017-09-29",13.09,13.13,12.84,13.08,1328700.0],["2017-10-02",13.05,13.34,13.0,13.33,1719700.0],["2017-10-03",13.28,13.55,13.27,13.37,1145200.0],["2017-10-04",13.36,13.48,13.26,13.43,1003100.0],["2017-10-05",13.44,13.73,13.31,13.48,1426400.0],["2017-10-06",13.28,13.46,13.1,13.44,1531100.0],["2017-10-09",13.51,13.75,13.45,13.71,1184400.0],["2017-10-10",13.75,13.75,13.3,13.43,1487600.0],["2017-10-11",13.58,13.58,13.07,13.2,1909100.0],["2017-10-12",13.2,13.39,13.06,13.3,1360900.0],["2017-10-13",13.29,13.34,13.06,13.1,1088400.0],["2017-10-16",13.1,13.19,12.83,12.87,1606300.0],["2017-10-17",12.82,12.89,12.47,12.52,1578600.0],["2017-10-18",12.5,12.77,12.33,12.66,1133800.0],["2017-10-19",12.55,12.62,12.34,12.57,1164000.0],["2017-10-20",12.65,12.92,12.6,12.89,1098300.0],["2017-10-23",13.0,13.0,12.72,12.81,1241000.0],["2017-10-24",12.8,12.99,12.78,12.96,1092700.0],["2017-10-25",12.97,13.05,12.63,12.77,1160300.0],["2017-10-26",12.81,12.82,12.18,12.19,1664600.0],["2017-10-27",12.2,12.36,11.92,12.03,1946200.0],["2017-10-30",12.0,12.22,11.86,11.94,1476500.0],["2017-10-31",11.97,12.11,11.97,12.04,1354900.0],["2017-11-01",12.16,12.3,11.65,11.9,1603400.0],["2017-11-02",11.89,12.09,11.62,11.98,1965000.0],["2017-11-03",12.14,12.25,10.55,10.99,4502300.0],["2017-11-06",11.16,11.64,11.05,11.44,2388900.0],["2017-11-07",11.48,11.57,11.14,11.18,1909900.0],["2017-11-08",11.09,11.18,10.63,10.91,2236500.0],["2017-11-09",10.85,10.98,10.5,10.69,1808700.0],["2017-11-10",10.64,10.78,10.56,10.61,1314600.0],["2017-11-13",10.55,10.6,9.83,10.0,4024000.0],["2017-11-14",9.99,10.26,9.71,10.08,1854200.0],["2017-11-15",10.05,10.3,9.8,10.2,1959300.0],["2017-11-16",10.25,10.49,10.18,10.43,2180600.0],["2017-11-17",10.45,10.5,9.95,9.97,2660600.0],["2017-11-20",9.95,10.18,9.89,10.12,2507100.0],["2017-11-21",10.16,10.54,10.16,10.33,1596200.0],["2017-11-22",10.33,10.37,10.06,10.1,1328700.0],["2017-11-24",10.12,10.3,10.08,10.22,641800.0],["2017-11-27",10.22,10.39,10.17,10.3,1128800.0],["2017-11-28",10.36,10.6,10.26,10.58,1483600.0],["2017-11-29",10.62,10.86,10.31,10.38,1190900.0],["2017-11-30",10.43,10.59,10.35,10.43,1482900.0],["2017-12-01",10.64,10.72,9.93,10.23,1763500.0],["2017-12-04",10.35,10.49,10.05,10.07,1276100.0],["2017-12-05",10.03,10.18,9.95,10.03,1609800.0],["2017-12-06",9.96,10.27,9.96,10.19,981200.0],["2017-12-07",10.34,10.57,10.27,10.52,1238400.0],["2017-12-08",10.56,10.56,10.02,10.12,1774100.0],["2017-12-11",10.25,10.63,10.16,10.27,1924600.0],["2017-12-12",10.28,10.38,10.23,10.25,873600.0],["2017-12-13",10.25,10.76,10.21,10.72,1539400.0],["2017-12-14",10.73,11.1,10.7,10.93,2112600.0],["2017-12-15",10.99,11.13,10.81,10.99,5468500.0],["2017-12-18",11.08,11.14,10.86,10.99,1329200.0],["2017-12-19",11.24,11.4,10.91,11.11,1598900.0],["2017-12-20",11.12,11.2,10.99,11.08,945300.0],["2017-12-21",11.07,11.15,10.95,10.99,764500.0],["2017-12-22",10.95,11.12,10.88,10.93,807700.0],["2017-12-26",10.87,10.99,10.59,10.67,883100.0],["2017-12-27",10.66,10.74,10.52,10.66,904000.0],["2017-12-28",10.65,10.72,10.53,10.63,646200.0],["2017-12-29",10.67,10.77,10.52,10.59,1287000.0],["2018-01-02",11.02,11.09,10.77,10.96,1476800.0],["2018-01-03",11.02,11.15,10.7,10.95,1755600.0],["2018-01-04",10.98,11.5,10.95,11.42,2671200.0],["2018-01-05",11.5,11.74,11.42,11.73,2312300.0],["2018-01-08",11.75,12.0,11.67,11.71,2328900.0],["2018-01-09",11.71,11.73,11.19,11.29,1516400.0],["2018-01-10",11.21,11.27,11.03,11.2,1034000.0],["2018-01-11",11.2,11.42,11.06,11.37,1213400.0],["2018-01-12",11.45,11.53,11.28,11.33,766400.0],["2018-01-16",11.35,11.44,10.9,10.99,1248600.0],["2018-01-17",11.07,11.28,10.97,11.24,1164200.0],["2018-01-18",11.2,11.31,11.05,11.24,2406800.0],["2018-01-19",11.28,11.4,11.16,11.3,1113200.0],["2018-01-22",11.22,11.25,10.9,10.96,1408600.0],["2018-01-23",10.92,11.24,10.67,11.09,2254500.0],["2018-01-24",11.06,11.16,10.86,11.01,1706900.0],["2018-01-25",11.09,11.16,10.96,11.15,978700.0],["2018-01-26",11.18,11.54,11.02,11.52,2099400.0],["2018-01-29",11.64,11.69,11.46,11.53,1325200.0],["2018-01-30",11.37,12.07,11.22,12.0,4199800.0],["2018-01-31",11.94,11.98,11.15,11.41,4803100.0],["2018-02-01",11.35,11.59,11.32,11.53,1389800.0],["2018-02-02",11.49,11.53,11.26,11.35,1765000.0],["2018-02-05",11.14,11.33,10.5,10.51,2853900.0],["2018-02-06",10.24,10.76,10.22,10.55,2421900.0],["2018-02-07",10.56,11.46,10.45,11.32,3238700.0],["2018-02-08",11.37,11.55,11.08,11.1,2655300.0],["2018-02-09",11.27,11.48,10.78,11.25,2126100.0],["2018-02-12",11.3,11.48,11.07,11.35,1584300.0],["2018-02-13",11.26,11.51,11.07,11.47,1216000.0],["2018-02-14",11.34,11.87,11.33,11.84,1464100.0],["2018-02-15",11.9,12.37,11.82,12.29,1938700.0],["2018-02-16",12.3,12.65,12.27,12.61,2256800.0],["2018-02-20",12.56,12.92,12.53,12.65,1713000.0],["2018-02-21",12.65,12.85,12.44,12.52,2107100.0],["2018-02-22",12.65,12.69,12.12,12.23,1590700.0],["2018-02-23",12.32,12.39,12.17,12.31,951200.0],["2018-02-26",12.46,12.7,12.27,12.37,2113100.0],["2018-02-27",12.38,12.45,11.97,11.98,1441300.0],["2018-02-28",12.01,12.32,12.0,12.05,1559600.0],["2018-03-01",11.5,11.81,10.75,11.04,4112800.0],["2018-03-02",10.95,11.33,10.85,11.24,2471400.0],["2018-03-05",11.19,11.2,10.79,10.95,2257900.0],["2018-03-06",10.96,11.11,10.72,11.03,1583200.0],["2018-03-07",11.04,11.36,10.96,11.32,1459500.0],["2018-03-08",11.31,11.46,11.15,11.45,1000000.0],["2018-03-09",11.5,11.56,11.32,11.39,983300.0],["2018-03-12",11.38,11.59,11.38,11.45,1063600.0],["2018-03-13",11.53,11.76,11.34,11.4,1256200.0],["2018-03-14",11.46,11.5,10.98,11.0,1353400.0],["2018-03-15",11.02,11.02,10.36,10.45,2522000.0],["2018-03-16",10.44,10.45,9.24,9.28,13030900.0],["2018-03-19",9.22,9.62,8.9,9.32,4114300.0],["2018-03-20",9.38,10.15,9.38,9.71,3958300.0],["2018-03-21",9.8,9.89,9.5,9.69,2140800.0],["2018-03-22",9.56,9.65,9.3,9.32,1962700.0],["2018-03-23",9.3,9.31,8.96,9.02,2005700.0],["2018-03-26",9.13,9.58,9.12,9.54,1640200.0],["2018-03-27",9.54,9.69,9.37,9.55,2982600.0],["2018-03-28",9.92,10.57,9.9,10.38,6022700.0],["2018-03-29",10.36,10.45,10.02,10.29,2005000.0],["2018-04-02",10.25,10.38,10.03,10.35,2194400.0],["2018-04-03",10.36,10.41,10.15,10.21,1242400.0],["2018-04-04",10.11,10.37,10.03,10.35,1043900.0],["2018-04-05",10.4,10.72,10.39,10.67,1558100.0],["2018-04-06",10.56,10.86,10.51,10.67,1421100.0],["2018-04-09",10.73,10.8,10.53,10.54,1072000.0],["2018-04-10",10.67,10.7,10.42,10.57,1730800.0],["2018-04-11",10.58,11.06,10.58,10.92,1916900.0],["2018-04-12",11.01,11.2,10.94,11.11,1324500.0],["2018-04-13",11.21,11.25,10.83,10.86,1545300.0],["2018-04-16",10.94,11.08,10.87,10.92,876200.0],["2018-04-17",10.96,11.02,10.84,10.97,1020000.0],["2018-04-18",11.5,12.05,11.37,11.54,4322400.0],["2018-04-19",11.52,11.64,11.2,11.48,1461300.0],["2018-04-20",11.49,11.51,11.32,11.38,958000.0],["2018-04-23",11.35,11.45,11.17,11.27,888600.0],["2018-04-24",11.35,11.48,10.87,11.11,1832200.0],["2018-04-25",11.08,11.08,10.55,10.89,1293300.0],["2018-04-26",10.89,11.13,10.75,10.99,822600.0],["2018-04-27",10.98,11.05,10.41,10.42,1389200.0],["2018-04-30",10.42,10.5,10.0,10.01,1566900.0],["2018-05-01",10.0,10.09,9.76,9.99,1587100.0],["2018-05-02",9.85,10.15,9.85,9.92,1204400.0],["2018-05-03",9.9,10.05,9.78,10.02,657300.0],["2018-05-04",9.95,10.21,9.91,10.01,1504500.0],["2018-05-07",10.02,10.31,10.02,10.29,1138300.0],["2018-05-08",10.36,10.66,10.31,10.66,1592400.0],["2018-05-09",10.71,10.83,10.46,10.77,1310500.0],["2018-05-10",10.74,10.84,10.56,10.61,1080700.0],["2018-05-11",11.08,11.68,10.81,11.4,3051200.0],["2018-05-14",11.44,11.56,11.19,11.44,1598600.0],["2018-05-15",11.38,11.45,11.01,11.24,2058800.0],["2018-05-16",11.3,11.31,10.71,10.93,3614600.0],["2018-05-17",10.82,11.12,10.82,10.99,1233300.0],["2018-05-18",11.01,11.13,10.93,11.13,1025600.0],["2018-05-21",11.18,11.25,11.05,11.13,3385500.0],["2018-05-22",11.11,11.11,10.82,10.84,834400.0],["2018-05-23",10.8,11.05,10.66,10.98,861100.0],["2018-05-24",11.03,11.15,10.92,11.1,836400.0],["2018-05-25",11.08,11.15,11.02,11.07,421200.0],["2018-05-29",11.0,11.12,10.82,10.96,862300.0],["2018-05-30",11.04,11.28,11.01,11.28,980900.0],["2018-05-31",11.32,11.59,11.19,11.19,939200.0],["2018-06-01",11.24,11.33,11.17,11.27,778500.0],["2018-06-04",11.3,11.38,11.22,11.32,604900.0],["2018-06-05",11.31,11.39,11.23,11.33,668800.0],["2018-06-06",11.33,11.52,11.29,11.5,681100.0],["2018-06-07",11.49,11.53,11.23,11.4,674600.0],["2018-06-08",11.4,11.75,11.37,11.72,1796000.0],["2018-06-11",11.67,11.78,11.57,11.73,963800.0],["2018-06-12",11.73,11.73,11.38,11.43,986400.0],["2018-06-13",11.46,11.68,11.39,11.61,746300.0],["2018-06-14",11.66,11.72,11.43,11.51,934300.0],["2018-06-15",11.45,11.55,11.37,11.53,1827500.0],["2018-06-18",11.43,11.65,11.41,11.6,700700.0],["2018-06-19",11.54,11.56,11.3,11.35,1048800.0],["2018-06-20",11.35,11.45,11.27,11.3,715600.0],["2018-06-21",11.28,11.34,11.17,11.28,879700.0],["2018-06-22",11.34,11.48,11.26,11.4,1418200.0],["2018-06-25",11.3,11.37,11.11,11.25,1434700.0],["2018-06-26",11.23,11.48,11.15,11.47,1084300.0],["2018-06-27",11.49,11.53,11.16,11.25,1010900.0],["2018-06-28",11.2,11.34,11.05,11.29,770000.0],["2018-06-29",11.35,11.63,11.34,11.51,839900.0],["2018-07-02",11.39,11.45,11.26,11.36,1219200.0],["2018-07-03",11.44,11.53,11.26,11.28,742900.0],["2018-07-05",11.31,11.64,11.27,11.62,1087900.0],["2018-07-06",11.59,11.98,11.55,11.96,1012500.0],["2018-07-09",11.98,11.98,11.77,11.93,654200.0],["2018-07-10",11.97,12.29,11.94,12.23,1186300.0],["2018-07-11",12.18,12.24,12.1,12.13,739600.0],["2018-07-12",12.24,12.57,12.17,12.54,870500.0],["2018-07-13",12.58,12.74,12.5,12.7,577400.0],["2018-07-16",12.83,13.06,12.82,12.84,1658100.0],["2018-07-17",12.93,13.16,12.92,13.11,1185500.0],["2018-07-18",13.15,13.26,13.02,13.1,1072200.0],["2018-07-19",13.12,13.16,12.96,13.13,686900.0],["2018-07-20",13.06,13.38,13.0,13.24,867300.0],["2018-07-23",13.21,13.26,13.03,13.04,847400.0],["2018-07-24",13.07,13.09,12.37,12.67,1276600.0],["2018-07-25",12.64,12.82,12.52,12.79,681100.0],["2018-07-26",12.77,13.2,12.66,13.09,1038900.0],["2018-07-27",13.15,13.2,12.85,12.93,929200.0],["2018-07-30",12.95,12.95,12.65,12.67,558100.0],["2018-07-31",12.72,13.03,12.66,12.92,914700.0],["2018-08-01",12.97,13.05,12.82,13.03,885000.0],["2018-08-02",12.99,13.0,12.8,12.92,945200.0],["2018-08-03",12.98,12.98,12.11,12.4,2212000.0],["2018-08-06",12.35,12.5,12.27,12.44,959000.0],["2018-08-07",12.52,12.86,12.46,12.78,983900.0],["2018-08-08",12.95,13.5,12.89,13.24,2410200.0],["2018-08-09",13.24,13.44,13.05,13.06,754300.0],["2018-08-10",13.24,13.24,12.92,13.07,530000.0],["2018-08-13",13.03,13.16,12.68,12.71,695700.0],["2018-08-14",12.79,12.94,12.69,12.71,603100.0],["2018-08-15",12.69,12.8,12.57,12.64,741200.0],["2018-08-16",12.7,12.86,12.62,12.7,525900.0],["2018-08-17",12.7,12.93,12.65,12.92,647000.0],["2018-08-20",12.96,13.19,12.9,12.95,671800.0],["2018-08-21",12.92,13.19,12.91,13.14,641900.0],["2018-08-22",13.12,13.38,13.01,13.28,968000.0],["2018-08-23",13.28,13.7,13.13,13.16,1676800.0],["2018-08-24",13.19,13.21,12.76,12.83,1200400.0],["2018-08-27",12.94,13.26,12.85,13.05,849000.0],["2018-08-28",13.11,13.33,12.95,13.27,1116900.0],["2018-08-29",13.31,13.41,13.2,13.32,1139100.0],["2018-08-30",13.3,13.42,13.19,13.22,769300.0],["2018-08-31",13.22,13.4,13.17,13.36,498800.0],["2018-09-04",13.4,13.77,13.4,13.55,994200.0],["2018-09-05",13.57,13.67,13.47,13.53,578700.0],["2018-09-06",13.59,13.92,13.53,13.9,917200.0],["2018-09-07",13.9,14.36,13.83,14.26,1572900.0],["2018-09-10",14.36,14.53,14.22,14.44,1074800.0],["2018-09-11",14.43,14.68,14.3,14.57,1458400.0],["2018-09-12",14.63,14.87,14.56,14.71,1217000.0],["2018-09-13",14.7,14.82,14.12,14.22,1311200.0],["2018-09-14",14.13,14.38,14.04,14.1,1045500.0],["2018-09-17",14.14,14.55,13.76,14.48,1760000.0],["2018-09-18",14.56,14.78,14.21,14.78,1228900.0],["2018-09-19",14.74,14.75,13.82,13.97,1278700.0],["2018-09-20",14.01,14.03,13.57,13.82,1488500.0],["2018-09-21",13.78,14.27,13.75,14.09,4334300.0],["2018-09-24",14.1,14.35,14.02,14.21,1285600.0],["2018-09-25",14.23,14.58,14.13,14.47,1127100.0],["2018-09-26",14.5,14.83,14.33,14.35,790700.0],["2018-09-27",14.4,14.72,14.31,14.7,1022100.0],["2018-09-28",14.67,14.94,14.57,14.78,1093600.0],["2018-10-01",14.9,14.92,14.61,14.89,1154200.0],["2018-10-02",14.89,14.9,14.41,14.55,1220400.0],["2018-10-03",14.53,14.59,14.34,14.34,626700.0],["2018-10-04",14.31,14.34,13.94,14.09,756800.0],["2018-10-05",14.1,14.25,13.68,13.93,1269500.0],["2018-10-08",13.95,13.98,13.64,13.94,628500.0],["2018-10-09",13.89,14.0,13.7,13.84,821400.0],["2018-10-10",13.8,13.86,13.14,13.18,1347500.0],["2018-10-11",13.1,13.45,12.96,13.01,1509400.0],["2018-10-12",13.3,13.34,12.76,12.98,900100.0],["2018-10-15",13.01,13.63,13.01,13.52,838200.0],["2018-10-16",13.59,13.96,13.36,13.94,661600.0],["2018-10-17",13.93,14.0,13.47,13.75,536700.0],["2018-10-18",13.68,13.72,13.35,13.49,391900.0],["2018-10-19",13.46,13.64,13.21,13.28,522200.0],["2018-10-22",13.35,13.42,13.18,13.37,456200.0],["2018-10-23",13.14,13.61,13.14,13.47,624800.0],["2018-10-24",13.47,13.51,12.76,12.81,1199200.0],["2018-10-25",12.81,12.91,12.51,12.62,841300.0],["2018-10-26",12.5,12.71,12.19,12.58,630100.0],["2018-10-29",12.74,12.83,11.91,12.11,780700.0],["2018-10-30",12.03,12.46,12.03,12.43,1148400.0],["2018-10-31",12.61,12.92,12.42,12.53,650400.0],["2018-11-01",12.62,12.95,12.62,12.78,826900.0],["2018-11-02",12.85,13.11,12.79,12.98,914700.0],["2018-11-05",13.03,13.06,12.61,13.04,939400.0],["2018-11-06",13.09,13.36,12.93,13.19,1131700.0],["2018-11-07",13.54,15.0,13.11,14.97,3711400.0],["2018-11-08",14.93,15.67,14.65,15.55,2496500.0],["2018-11-09",15.7,16.09,15.48,15.54,2500500.0],["2018-11-12",15.52,15.54,15.08,15.11,1458600.0],["2018-11-13",15.01,15.48,14.9,15.1,1444600.0],["2018-11-14",15.19,15.42,14.96,15.0,830500.0],["2018-11-15",14.72,15.65,14.72,15.47,1349000.0],["2018-11-16",15.36,15.54,15.18,15.26,896500.0],["2018-11-19",15.21,15.21,14.39,14.46,1246100.0],["2018-11-20",14.26,14.26,13.62,13.65,1645500.0],["2018-11-21",13.81,13.9,13.51,13.52,1024300.0],["2018-11-23",13.44,13.85,13.16,13.61,491600.0],["2018-11-26",13.83,13.83,13.48,13.7,1021700.0],["2018-11-27",13.57,13.7,13.36,13.45,893000.0],["2018-11-28",13.57,13.84,13.38,13.68,1075000.0],["2018-11-29",13.62,13.75,13.31,13.45,752600.0],["2018-11-30",13.47,13.47,13.1,13.3,1317800.0],["2018-12-03",13.62,13.69,13.24,13.42,844500.0],["2018-12-04",13.5,13.9,12.77,12.81,2153300.0],["2018-12-06",12.54,13.78,12.42,13.74,3009200.0],["2018-12-07",13.74,14.49,13.6,13.64,1687100.0],["2018-12-10",14.75,14.96,14.38,14.57,2546600.0],["2018-12-11",14.77,15.22,14.48,14.65,1177900.0],["2018-12-12",14.8,15.13,14.67,14.75,1559500.0],["2018-12-13",14.86,15.02,14.55,14.55,1081700.0],["2018-12-14",14.45,14.9,14.35,14.64,1169100.0],["2018-12-17",14.55,14.58,13.76,13.89,1139200.0],["2018-12-18",13.95,14.5,13.95,14.24,870700.0],["2018-12-19",14.29,14.35,13.52,13.58,1008600.0],["2018-12-20",13.5,13.64,12.92,13.19,1071800.0],["2018-12-21",13.26,13.42,12.81,12.86,1789500.0],["2018-12-24",12.68,12.76,12.31,12.47,1108500.0],["2018-12-26",12.55,13.82,12.52,13.8,1594600.0],["2018-12-27",13.55,13.96,13.39,13.95,1235500.0],["2018-12-28",14.02,14.25,13.68,13.75,1030400.0],["2018-12-31",13.82,14.1,13.76,14.09,854000.0],["2019-01-02",13.83,14.03,13.52,13.87,712800.0],["2019-01-03",13.76,13.76,13.0,13.03,999400.0],["2019-01-04",13.25,13.74,13.14,13.7,937900.0],["2019-01-07",13.7,13.94,13.56,13.89,763200.0],["2019-01-08",14.04,14.41,14.0,14.39,955700.0],["2019-01-09",14.43,14.51,14.23,14.4,626800.0],["2019-01-10",14.31,14.45,14.22,14.44,403200.0],["2019-01-11",14.34,14.8,14.2,14.79,1064600.0],["2019-01-14",14.64,14.78,14.4,14.59,584500.0],["2019-01-15",14.59,14.95,14.45,14.87,804800.0],["2019-01-16",14.96,14.97,14.35,14.39,681400.0],["2019-01-17",14.3,14.36,14.11,14.15,1183700.0],["2019-01-18",14.26,14.64,14.21,14.63,977600.0],["2019-01-22",14.5,14.54,14.15,14.28,852000.0],["2019-01-23",14.43,14.66,14.28,14.6,529800.0],["2019-01-24",14.59,14.91,14.46,14.66,393200.0],["2019-01-25",14.79,15.02,14.69,14.99,648200.0],["2019-01-28",14.79,15.04,14.7,14.93,521000.0],["2019-01-29",14.92,15.42,14.85,15.17,868600.0],["2019-01-30",15.32,15.32,14.84,14.98,877800.0],["2019-01-31",15.0,15.59,14.83,15.49,1574500.0],["2019-02-01",15.75,15.75,15.35,15.4,845400.0],["2019-02-04",15.36,15.9,15.26,15.88,661200.0],["2019-02-05",15.59,16.09,15.51,16.03,1033100.0],["2019-02-06",16.05,16.05,15.84,15.95,782600.0],["2019-02-07",15.84,15.99,15.51,15.68,699700.0],["2019-02-08",15.6,16.45,15.55,16.45,2352300.0],["2019-02-11",16.5,16.98,16.39,16.96,1607700.0],["2019-02-12",17.25,17.63,17.11,17.19,1822900.0],["2019-02-13",17.29,17.38,16.89,16.95,1140200.0],["2019-02-14",16.92,17.15,16.84,16.95,1182000.0],["2019-02-15",17.01,17.15,16.79,16.95,1180300.0],["2019-02-19",17.07,17.87,17.0,17.85,1621600.0],["2019-02-20",17.84,17.86,17.29,17.65,1039500.0],["2019-02-21",17.65,17.67,17.39,17.62,766600.0],["2019-02-22",17.65,17.72,17.25,17.58,1008900.0],["2019-02-25",17.73,17.75,17.47,17.5,942900.0],["2019-02-26",17.5,17.55,17.01,17.1,1588900.0],["2019-02-27",17.05,17.25,16.84,17.19,1362900.0],["2019-02-28",17.19,17.39,16.98,17.19,1923600.0],["2019-03-01",16.7,17.04,15.84,16.71,1919400.0],["2019-03-04",16.78,16.94,16.38,16.51,1388400.0],["2019-03-05",16.48,16.9,16.44,16.85,1351200.0],["2019-03-06",16.92,17.3,16.54,16.62,1538100.0],["2019-03-07",16.67,16.67,16.26,16.39,1813900.0],["2019-03-08",16.23,16.38,16.1,16.28,1008400.0],["2019-03-11",16.37,16.37,15.85,16.0,1841400.0],["2019-03-12",15.95,16.1,15.86,15.88,1027500.0],["2019-03-13",15.99,16.1,15.88,15.92,834400.0],["2019-03-14",15.9,16.03,15.71,15.84,737900.0],["2019-03-15",15.79,15.85,15.45,15.46,3117300.0],["2019-03-18",15.43,15.82,15.41,15.79,960000.0],["2019-03-19",15.88,16.18,15.82,15.91,1228400.0],["2019-03-20",15.88,16.3,15.88,16.17,1925300.0],["2019-03-21",16.16,16.29,16.01,16.14,724700.0],["2019-03-22",16.06,16.14,15.52,15.63,943200.0],["2019-03-25",15.61,15.67,15.37,15.62,652700.0],["2019-03-26",15.73,15.78,15.42,15.6,599300.0],["2019-03-27",15.58,15.64,15.01,15.1,910900.0],["2019-03-28",15.06,15.28,14.92,15.25,761900.0],["2019-03-29",15.33,15.75,15.31,15.63,1229200.0],["2019-04-01",15.81,15.9,15.61,15.8,1180200.0],["2019-04-02",15.85,15.93,15.68,15.78,940900.0],["2019-04-03",15.84,15.92,15.52,15.53,860000.0],["2019-04-04",15.51,15.57,15.06,15.23,954500.0],["2019-04-05",15.18,15.43,15.13,15.42,1009700.0],["2019-04-08",15.34,15.42,15.14,15.36,661400.0],["2019-04-09",15.25,15.32,15.14,15.16,556200.0],["2019-04-10",15.17,15.17,14.96,15.08,913400.0],["2019-04-11",15.11,15.27,15.02,15.21,634900.0],["2019-04-12",15.33,15.36,15.17,15.28,597800.0],["2019-04-15",15.27,15.33,15.01,15.13,566100.0],["2019-04-16",15.21,15.3,15.01,15.08,632600.0],["2019-04-17",15.12,15.12,14.59,14.7,1048700.0],["2019-04-18",14.7,14.85,14.51,14.69,714000.0],["2019-04-22",14.61,14.63,14.48,14.63,537500.0],["2019-04-23",14.68,15.4,14.65,15.26,2047000.0],["2019-04-24",15.34,15.46,15.16,15.34,712100.0],["2019-04-25",15.29,15.42,15.09,15.34,592300.0],["2019-04-26",15.33,16.02,15.28,15.92,1066000.0],["2019-04-29",15.99,16.05,15.86,15.91,578300.0],["2019-04-30",15.82,16.04,15.73,15.88,486100.0],["2019-05-01",15.87,16.15,15.75,15.78,728100.0],["2019-05-02",15.76,15.98,15.61,15.94,777400.0],["2019-05-03",16.0,16.07,15.75,16.03,851000.0],["2019-05-06",15.74,16.14,15.6,16.08,938700.0],["2019-05-07",15.96,16.05,15.65,15.75,881500.0],["2019-05-08",15.75,16.12,15.75,16.01,763700.0],["2019-05-09",16.55,17.85,16.55,17.81,2698400.0],["2019-05-10",17.71,19.16,17.51,19.15,2548000.0],["2019-05-13",18.65,19.23,18.59,19.21,2285700.0],["2019-05-14",19.25,19.6,18.91,19.43,1715300.0],["2019-05-15",19.36,20.77,19.25,20.46,3690900.0],["2019-05-16",20.54,20.92,20.45,20.55,1758800.0],["2019-05-17",20.38,20.4,19.93,20.09,1109800.0],["2019-05-20",20.0,20.81,19.8,20.64,1683800.0],["2019-05-21",20.71,20.8,20.34,20.46,1196200.0],["2019-05-22",20.43,20.63,20.24,20.43,887100.0],["2019-05-23",20.31,21.06,20.2,20.83,3000600.0],["2019-05-24",21.58,22.0,21.03,21.86,3059800.0],["2019-05-28",22.35,22.59,22.04,22.18,1868500.0],["2019-05-29",22.01,22.38,21.87,22.13,1159100.0],["2019-05-30",22.16,22.49,22.15,22.38,715400.0],["2019-05-31",22.2,22.36,21.99,22.05,887100.0],["2019-06-03",21.94,22.47,21.56,22.35,1140900.0],["2019-06-04",22.52,22.85,22.22,22.78,1239700.0],["2019-06-05",22.42,22.96,22.28,22.6,1181800.0],["2019-06-06",21.87,22.55,21.85,22.22,1010700.0],["2019-06-07",22.24,22.46,21.89,22.38,954700.0],["2019-06-10",22.65,22.65,21.57,21.69,1342300.0],["2019-06-11",21.74,21.84,20.68,20.99,1739200.0],["2019-06-12",21.0,21.77,20.76,21.64,2041900.0],["2019-06-13",21.8,22.09,21.62,21.98,1283900.0],["2019-06-14",21.84,22.22,21.6,21.69,1073200.0],["2019-06-17",21.81,21.86,20.95,21.03,1040900.0],["2019-06-18",21.18,21.98,21.18,21.78,911300.0],["2019-06-19",21.8,22.11,21.44,22.02,1176000.0],["2019-06-20",22.31,22.83,22.05,22.78,1807800.0],["2019-06-21",22.63,22.78,22.05,22.24,2882200.0],["2019-06-24",22.27,22.8,22.22,22.38,1593600.0],["2019-06-25",22.54,22.67,21.72,21.85,1436900.0],["2019-06-26",21.77,22.21,21.45,22.18,1447500.0],["2019-06-27",22.25,22.34,21.91,22.16,1217300.0],["2019-06-28",22.22,22.98,22.21,22.89,3536900.0],["2019-07-01",23.36,23.46,22.69,22.78,1218300.0],["2019-07-02",22.71,23.87,22.71,23.82,1357900.0],["2019-07-03",23.85,24.11,23.7,24.01,881700.0],["2019-07-05",23.82,24.19,23.48,24.09,679900.0],["2019-07-08",24.07,24.17,23.65,23.77,752300.0],["2019-07-09",23.62,23.89,23.17,23.85,660300.0],["2019-07-10",23.88,24.24,23.77,24.11,795300.0],["2019-07-11",24.1,24.29,23.79,24.01,886800.0],["2019-07-12",24.05,24.18,23.8,24.06,580000.0],["2019-07-15",24.09,24.2,23.81,23.99,539300.0],["2019-07-16",23.92,24.32,23.76,24.15,749900.0],["2019-07-17",24.16,24.16,23.42,23.64,764100.0],["2019-07-18",23.54,23.73,23.22,23.67,650700.0],["2019-07-19",23.64,24.3,23.49,24.07,773900.0],["2019-07-22",24.17,24.55,24.06,24.38,899900.0],["2019-07-23",24.56,24.64,23.92,24.17,691400.0],["2019-07-24",24.03,24.22,23.67,23.77,1316100.0],["2019-07-25",23.8,24.99,23.7,24.54,1344300.0],["2019-07-26",24.95,24.96,24.2,24.48,802400.0],["2019-07-29",24.55,24.65,23.95,24.09,996600.0],["2019-07-30",23.93,24.64,23.85,24.63,944700.0],["2019-07-31",24.72,25.08,24.28,24.65,1359800.0],["2019-08-01",23.07,23.09,20.44,21.21,4420200.0],["2019-08-02",21.21,21.65,21.0,21.12,1802500.0],["2019-08-05",20.5,20.53,18.93,19.55,3386000.0],["2019-08-06",19.54,19.8,19.15,19.36,1351900.0],["2019-08-07",18.99,19.44,18.8,19.09,2018600.0],["2019-08-08",19.11,19.73,19.05,19.54,1989300.0],["2019-08-09",19.62,19.66,18.89,18.94,1146200.0],["2019-08-12",18.78,18.88,17.92,17.98,1904600.0],["2019-08-13",17.96,18.22,17.75,17.84,1956000.0],["2019-08-14",17.65,18.26,17.4,18.14,1757100.0],["2019-08-15",18.17,18.21,17.81,18.1,909500.0],["2019-08-16",19.2,19.5,18.83,19.1,2808100.0],["2019-08-19",19.29,19.5,18.96,19.19,1253200.0],["2019-08-20",19.16,19.25,18.61,18.63,862700.0],["2019-08-21",18.72,19.39,18.71,19.08,1057000.0],["2019-08-22",19.03,19.36,18.87,19.15,824400.0],["2019-08-23",19.01,19.46,18.97,19.27,1455300.0],["2019-08-26",19.47,19.48,19.11,19.31,766700.0],["2019-08-27",19.35,19.57,19.19,19.4,1260700.0],["2019-08-28",19.49,19.86,19.33,19.78,1247600.0],["2019-08-29",19.91,20.0,19.54,19.94,1104400.0],["2019-08-30",20.01,20.1,19.81,19.97,1293200.0],["2019-09-03",19.78,19.91,19.31,19.49,1253800.0],["2019-09-04",19.65,19.9,19.48,19.68,841800.0],["2019-09-05",19.8,19.94,18.94,19.13,3155000.0],["2019-09-06",19.3,19.3,18.75,18.78,1120000.0],["2019-09-09",18.79,19.3,18.58,18.9,1058500.0],["2019-09-10",18.85,18.89,18.12,18.83,948800.0],["2019-09-11",18.76,19.58,18.41,19.56,1420300.0],["2019-09-12",19.76,20.04,19.25,20.0,1352500.0],["2019-09-13",20.12,20.45,19.82,20.44,1701200.0],["2019-09-16",20.53,21.9,20.52,21.55,3932900.0],["2019-09-17",21.55,21.74,20.61,20.87,1569500.0],["2019-09-18",20.8,21.24,20.61,21.05,1588100.0],["2019-09-19",21.06,21.35,20.57,20.66,1322200.0],["2019-09-20",20.66,20.97,20.53,20.58,3007800.0],["2019-09-23",19.61,19.89,17.95,19.03,4702400.0],["2019-09-24",19.16,19.24,18.34,18.56,1901900.0],["2019-09-25",18.52,18.64,18.2,18.5,1384900.0],["2019-09-26",18.49,18.6,18.14,18.27,940900.0],["2019-09-27",18.29,18.43,18.18,18.37,1060200.0],["2019-09-30",18.28,18.72,18.28,18.6,1065200.0],["2019-10-01",18.71,18.74,17.1,17.1,2060700.0],["2019-10-02",17.31,17.88,16.83,17.75,1376300.0],["2019-10-03",17.76,18.17,17.47,18.12,1035600.0],["2019-10-04",18.06,18.33,17.94,18.27,895500.0],["2019-10-07",18.22,18.52,18.15,18.35,599500.0],["2019-10-08",18.2,18.5,17.89,18.42,741400.0],["2019-10-09",18.57,18.66,18.36,18.51,540200.0],["2019-10-10",18.62,19.15,18.54,18.95,722200.0],["2019-10-11",19.16,19.17,18.65,18.82,692800.0],["2019-10-14",18.73,18.79,18.4,18.62,735000.0],["2019-10-15",18.69,19.01,18.56,18.98,539900.0],["2019-10-16",19.0,19.62,18.9,19.48,818900.0],["2019-10-17",19.46,19.68,19.06,19.08,557700.0],["2019-10-18",18.97,19.19,18.86,19.16,454000.0],["2019-10-21",19.22,19.45,19.12,19.36,660600.0],["2019-10-22",19.33,19.37,19.04,19.07,543700.0],["2019-10-23",19.05,19.19,18.89,19.12,487200.0],["2019-10-24",19.12,19.75,18.9,19.69,562900.0],["2019-10-25",19.58,19.71,19.27,19.29,591200.0],["2019-10-28",19.46,19.59,19.18,19.33,717500.0],["2019-10-29",19.26,19.68,19.2,19.34,911600.0],["2019-10-30",19.43,19.6,18.86,18.95,901800.0],["2019-10-31",18.97,19.14,18.79,18.88,642000.0],["2019-11-01",19.01,19.46,19.01,19.41,652700.0],["2019-11-04",19.6,19.63,17.46,17.63,1602300.0],["2019-11-05",17.95,18.11,17.33,17.95,1565300.0],["2019-11-06",19.5,19.5,18.36,18.56,1896300.0],["2019-11-07",18.6,19.8,18.51,19.75,1611500.0],["2019-11-08",19.69,19.9,19.35,19.78,1910300.0],["2019-11-11",19.74,19.74,19.41,19.54,1155000.0],["2019-11-12",19.4,19.63,19.2,19.35,1672600.0],["2019-11-13",19.23,19.78,19.02,19.72,628700.0],["2019-11-14",19.7,19.9,19.48,19.63,504300.0],["2019-11-15",19.66,19.98,19.58,19.95,443900.0],["2019-11-18",19.91,19.91,19.47,19.6,777800.0],["2019-11-19",19.66,19.75,19.41,19.45,383700.0],["2019-11-20",19.31,19.7,19.24,19.45,631200.0],["2019-11-21",19.36,19.36,18.31,18.44,1144500.0],["2019-11-22",18.52,18.74,18.31,18.67,440500.0],["2019-11-25",18.72,19.02,17.78,17.79,1303600.0],["2019-11-26",17.88,18.18,17.82,17.9,861600.0],["2019-11-27",18.01,18.07,17.81,18.02,638100.0],["2019-11-29",18.01,18.09,17.9,18.06,326500.0],["2019-12-02",18.08,18.09,17.66,17.7,556300.0],["2019-12-03",17.51,17.51,17.1,17.2,1002100.0],["2019-12-04",17.49,17.56,17.07,17.16,1187900.0],["2019-12-05",17.21,17.48,17.15,17.19,575700.0],["2019-12-06",17.34,17.52,17.26,17.4,1072300.0],["2019-12-09",17.43,17.66,17.27,17.4,928700.0],["2019-12-10",17.43,17.58,17.24,17.52,782800.0],["2019-12-11",17.49,18.23,17.46,18.19,917600.0],["2019-12-12",18.2,18.52,18.17,18.44,984700.0],["2019-12-13",18.3,18.43,18.04,18.35,747600.0],["2019-12-16",18.36,18.39,18.01,18.05,1009100.0],["2019-12-17",17.99,18.3,17.82,18.26,540300.0],["2019-12-18",18.15,18.25,17.98,18.18,842300.0],["2019-12-19",18.18,18.29,17.83,18.24,802900.0],["2019-12-20",18.28,18.5,18.12,18.14,1306100.0],["2019-12-23",18.31,18.61,18.17,18.4,611400.0],["2019-12-24",18.46,18.46,17.98,18.14,391100.0],["2019-12-26",18.1,18.15,17.83,17.89,535200.0],["2019-12-27",17.98,18.02,17.75,17.77,791800.0],["2019-12-30",18.24,18.24,17.51,17.92,733200.0],["2019-12-31",17.9,18.12,17.71,18.01,610800.0],["2020-01-02",18.06,18.44,18.02,18.42,776300.0],["2020-01-03",18.99,20.45,18.81,20.42,2756500.0],["2020-01-06",21.3,21.39,20.02,20.2,2692900.0],["2020-01-07",20.2,20.58,19.93,20.26,1375700.0],["2020-01-08",20.35,20.83,19.79,19.9,1572900.0],["2020-01-09",19.92,20.18,19.57,20.08,809400.0],["2020-01-10",20.04,20.15,19.65,19.72,887500.0],["2020-01-13",19.71,20.05,19.67,19.72,877800.0],["2020-01-14",19.71,19.77,19.23,19.64,1481000.0],["2020-01-15",19.54,19.69,19.19,19.23,718600.0],["2020-01-16",19.53,19.77,19.4,19.5,800900.0],["2020-01-17",19.62,19.93,19.42,19.74,974200.0],["2020-01-21",19.72,19.85,18.26,18.8,1457000.0],["2020-01-22",18.78,19.04,18.78,18.91,815000.0],["2020-01-23",18.83,19.1,18.71,18.97,763200.0],["2020-01-24",19.01,19.16,18.67,18.83,755000.0],["2020-01-27",18.44,19.07,18.34,18.81,1785500.0],["2020-01-28",18.92,19.15,18.66,19.0,492300.0],["2020-01-29",19.17,19.2,18.71,18.8,631000.0],["2020-01-30",18.64,18.83,18.4,18.8,504400.0],["2020-01-31",18.73,18.74,18.27,18.34,602900.0],["2020-02-03",18.35,18.52,18.08,18.14,535800.0],["2020-02-04",18.34,18.89,18.29,18.83,591400.0],["2020-02-05",18.98,19.08,18.68,19.08,685900.0],["2020-02-06",19.08,19.64,19.07,19.63,719600.0],["2020-02-07",19.58,19.8,18.77,19.38,818900.0],["2020-02-10",19.27,19.72,19.1,19.72,397500.0],["2020-02-11",19.8,20.04,19.61,20.03,514800.0],["2020-02-12",20.15,20.44,19.92,20.36,569600.0],["2020-02-13",20.28,21.03,20.25,20.71,903200.0],["2020-02-14",20.75,20.75,19.9,20.42,619500.0],["2020-02-18",20.52,20.63,20.1,20.37,798000.0],["2020-02-19",20.4,21.29,20.27,20.81,1228100.0],["2020-02-20",20.73,21.0,20.44,20.88,646500.0],["2020-02-21",20.78,20.86,20.21,20.25,727800.0],["2020-02-24",19.43,19.59,19.02,19.31,1420800.0],["2020-02-25",17.46,18.32,14.74,15.0,5674900.0],["2020-02-26",15.61,16.47,15.47,16.19,2543500.0],["2020-02-27",15.55,16.44,15.21,15.75,1539200.0],["2020-02-28",15.05,16.4,15.0,16.26,1595900.0],["2020-03-02",16.57,16.59,15.61,16.2,1182400.0],["2020-03-03",16.33,17.13,15.9,16.15,1168500.0],["2020-03-04",16.39,16.77,16.1,16.71,838900.0],["2020-03-05",16.33,16.5,15.79,16.1,742600.0],["2020-03-06",15.5,15.91,15.21,15.73,868600.0],["2020-03-09",15.0,15.43,14.46,15.3,1439900.0],["2020-03-10",15.99,16.01,15.28,15.87,1086800.0],["2020-03-11",15.84,16.2,15.14,15.62,1405900.0],["2020-03-12",14.56,14.75,12.41,12.44,2559700.0],["2020-03-13",13.51,13.88,11.0,13.15,2692100.0],["2020-03-16",11.71,11.89,5.0,11.05,2566200.0],["2020-03-17",11.51,11.89,10.24,11.49,2221700.0],["2020-03-18",10.71,11.5,10.6,11.32,1917000.0],["2020-03-19",11.17,11.35,10.15,10.95,2024500.0],["2020-03-20",11.02,11.15,10.02,10.2,1873300.0],["2020-03-23",10.17,10.65,9.59,10.55,1461900.0],["2020-03-24",11.0,12.37,11.0,12.3,1932200.0],["2020-03-25",12.41,13.79,11.8,13.04,2166700.0],["2020-03-26",13.29,14.87,13.28,14.56,1577500.0],["2020-03-27",13.92,14.69,13.54,14.47,1073600.0],["2020-03-30",14.37,14.5,13.59,14.4,953800.0],["2020-03-31",14.28,14.47,13.52,13.84,1022700.0],["2020-04-01",13.17,13.65,12.84,13.44,1374900.0],["2020-04-02",13.29,13.92,12.78,13.26,937800.0],["2020-04-03",13.26,13.67,13.01,13.6,902500.0],["2020-04-06",14.1,14.46,13.74,14.14,1233900.0],["2020-04-07",14.75,15.09,13.4,13.5,1151000.0],["2020-04-08",13.68,14.38,13.34,14.16,1788500.0],["2020-04-09",14.49,15.25,14.45,14.65,1385000.0],["2020-04-13",14.57,14.66,13.61,13.98,1002900.0],["2020-04-14",14.25,14.99,14.12,14.48,926400.0],["2020-04-15",14.0,14.36,13.68,14.0,570300.0],["2020-04-16",14.1,14.15,13.71,13.96,896800.0],["2020-04-17",14.47,15.0,14.44,14.96,919800.0],["2020-04-20",14.63,14.81,14.14,14.31,909800.0],["2020-04-21",13.9,14.19,13.7,13.93,477900.0],["2020-04-22",14.23,14.47,13.85,14.36,530600.0],["2020-04-23",14.54,14.6,14.22,14.29,506100.0],["2020-04-24",14.37,14.41,13.98,14.24,532500.0],["2020-04-27",14.49,14.92,14.35,14.79,576700.0],["2020-04-28",15.12,15.34,14.71,15.08,1106600.0],["2020-04-29",15.51,16.49,15.34,16.13,1274400.0],["2020-04-30",15.85,15.88,14.95,15.02,864000.0],["2020-05-01",14.66,14.89,14.31,14.76,863400.0],["2020-05-04",14.63,14.63,14.26,14.58,861800.0],["2020-05-05",14.8,15.25,14.8,14.92,471000.0],["2020-05-06",14.98,15.41,14.75,14.86,711700.0],["2020-05-07",15.08,15.33,14.76,14.96,825900.0],["2020-05-08",16.26,17.35,16.21,17.26,1803900.0],["2020-05-11",16.97,17.2,16.58,16.9,1220100.0],["2020-05-12",16.84,16.94,16.13,16.14,764100.0],["2020-05-13",16.21,16.21,15.35,15.76,899200.0],["2020-05-14",15.35,15.6,14.74,15.52,1080900.0],["2020-05-15",15.07,15.87,15.07,15.64,774100.0],["2020-05-18",16.24,17.01,16.24,16.92,798300.0],["2020-05-19",16.76,17.13,16.35,16.35,494400.0],["2020-05-20",16.73,17.01,16.5,16.58,581600.0],["2020-05-21",16.58,16.72,16.23,16.56,426600.0],["2020-05-22",16.65,16.68,16.34,16.52,330900.0],["2020-05-26",17.16,17.42,16.98,17.24,591100.0],["2020-05-27",17.59,18.26,17.25,18.18,720100.0],["2020-05-28",18.5,18.69,18.01,18.12,883600.0],["2020-05-29",18.01,18.68,17.86,18.55,1035300.0],["2020-06-01",18.78,19.19,18.61,18.82,896400.0],["2020-06-02",18.99,18.99,18.24,18.27,823000.0],["2020-06-03",18.52,19.26,18.52,19.19,950800.0],["2020-06-04",18.98,19.3,18.71,18.94,787400.0],["2020-06-05",19.5,19.78,18.98,19.04,824200.0],["2020-06-08",19.43,20.11,19.2,19.45,1337100.0],["2020-06-09",19.25,19.92,19.05,19.19,992600.0],["2020-06-10",19.21,19.21,18.26,18.28,718600.0],["2020-06-11",17.54,17.96,16.5,16.56,1050800.0],["2020-06-12",17.47,17.68,16.26,16.97,918200.0],["2020-06-15",16.35,17.8,16.25,17.59,1240400.0],["2020-06-16",18.42,18.52,17.37,17.59,894200.0],["2020-06-17",17.93,18.15,17.31,17.41,623200.0],["2020-06-18",16.26,17.08,16.06,16.82,1371200.0],["2020-06-19",17.2,17.25,16.07,16.2,8152700.0],["2020-06-22",16.2,16.78,15.9,16.68,2041200.0],["2020-06-23",16.93,16.93,16.14,16.33,1487300.0],["2020-06-24",16.15,16.25,15.8,15.82,1986700.0],["2020-06-25",15.69,16.43,15.4,16.42,1576400.0],["2020-06-26",16.25,16.37,14.87,14.96,4492500.0],["2020-06-29",15.21,15.52,15.13,15.49,984600.0],["2020-06-30",15.46,15.74,15.17,15.63,1293600.0],["2020-07-01",15.49,15.78,15.14,15.33,983600.0],["2020-07-02",15.74,15.88,15.36,15.44,1191500.0],["2020-07-06",15.8,15.82,15.26,15.51,941000.0],["2020-07-07",15.32,15.49,14.93,14.97,1235000.0],["2020-07-08",15.0,15.41,14.86,15.05,1868300.0],["2020-07-09",15.01,15.05,14.4,14.64,1561200.0],["2020-07-10",14.63,15.05,14.48,15.01,1026700.0],["2020-07-13",15.18,15.59,14.76,15.16,1491300.0],["2020-07-14",15.1,15.44,14.95,15.43,1290700.0],["2020-07-15",15.7,16.14,15.61,15.94,1027300.0],["2020-07-16",15.69,15.99,15.54,15.87,652200.0],["2020-07-17",15.9,16.12,15.74,15.96,721700.0],["2020-07-20",15.96,16.1,15.77,15.91,614400.0],["2020-07-21",16.23,16.27,15.94,16.04,700800.0],["2020-07-22",15.94,18.1,15.94,17.85,4685800.0],["2020-07-23",17.91,18.84,17.3,17.81,4302400.0],["2020-07-24",18.65,20.58,18.37,19.4,6467200.0],["2020-07-27",19.47,19.56,18.26,18.45,2043600.0],["2020-07-28",18.31,18.77,18.27,18.38,2065900.0],["2020-07-29",18.46,18.77,18.07,18.35,1049800.0],["2020-07-30",17.92,18.5,17.71,18.27,813400.0],["2020-07-31",18.21,18.21,17.4,18.01,1094400.0],["2020-08-03",18.11,18.37,17.52,18.3,1338400.0],["2020-08-04",18.35,18.84,18.17,18.63,1310100.0],["2020-08-05",19.47,20.0,18.68,19.35,1701800.0],["2020-08-06",19.29,19.36,18.66,18.91,1081400.0],["2020-08-07",18.82,19.41,18.78,19.36,1055500.0],["2020-08-10",19.42,19.64,19.05,19.29,865400.0],["2020-08-11",19.43,19.69,19.08,19.29,1240300.0],["2020-08-12",19.48,19.53,19.07,19.29,924900.0],["2020-08-13",19.11,19.51,19.05,19.24,601600.0],["2020-08-14",19.39,20.24,19.29,19.89,2224500.0],["2020-08-17",19.95,19.97,19.05,19.59,870000.0],["2020-08-18",19.53,19.72,19.34,19.43,682000.0],["2020-08-19",19.51,19.61,19.3,19.44,596100.0],["2020-08-20",19.13,19.4,18.84,18.92,802000.0],["2020-08-21",18.82,19.21,18.59,18.94,654500.0],["2020-08-24",19.02,19.39,18.76,19.35,756400.0],["2020-08-25",19.5,19.58,19.18,19.49,699700.0],["2020-08-26",19.48,19.5,19.23,19.26,486200.0],["2020-08-27",19.21,19.79,19.16,19.61,748200.0],["2020-08-28",19.78,19.84,19.56,19.71,636000.0],["2020-08-31",19.68,19.8,19.4,19.55,1136800.0],["2020-09-01",19.46,19.93,19.23,19.7,587600.0],["2020-09-02",19.73,20.0,19.58,19.91,612800.0],["2020-09-03",20.0,20.15,19.3,19.52,847100.0],["2020-09-04",19.68,19.83,18.84,19.26,1060000.0],["2020-09-08",19.09,19.52,18.86,19.23,1390300.0],["2020-09-09",19.62,19.71,19.31,19.55,803100.0],["2020-09-10",19.62,19.9,19.35,19.47,1285400.0],["2020-09-11",19.64,19.79,19.37,19.64,824700.0],["2020-09-14",19.85,20.88,19.73,20.68,1347900.0],["2020-09-15",20.72,21.15,20.23,20.96,1181600.0],["2020-09-16",21.15,22.26,20.93,21.61,2065500.0],["2020-09-17",21.33,21.6,21.07,21.53,1293300.0],["2020-09-18",21.69,21.74,20.91,20.98,3355700.0],["2020-09-21",20.37,20.54,19.55,19.76,1300300.0],["2020-09-22",19.17,19.46,17.76,18.87,3892000.0],["2020-09-23",19.05,19.42,18.44,18.51,1056800.0],["2020-09-24",18.42,18.65,18.04,18.43,858900.0],["2020-09-25",19.34,19.41,18.93,19.03,1564300.0],["2020-09-28",19.3,19.7,19.15,19.35,1057300.0],["2020-09-29",19.35,19.57,19.09,19.46,667000.0],["2020-09-30",19.57,19.77,19.0,19.28,952400.0],["2020-10-01",19.39,19.58,19.14,19.4,633800.0],["2020-10-02",19.02,19.69,18.95,19.62,494000.0],["2020-10-05",19.86,20.16,19.68,20.02,709300.0],["2020-10-06",20.24,20.47,19.69,19.7,618000.0],["2020-10-07",20.09,20.87,20.08,20.43,1004300.0],["2020-10-08",20.73,21.11,20.48,21.01,636100.0],["2020-10-09",21.25,21.59,20.8,20.89,777100.0],["2020-10-12",20.82,21.4,20.57,21.28,596200.0],["2020-10-13",20.98,21.21,20.77,20.96,682600.0],["2020-10-14",21.01,21.41,20.94,21.01,572800.0],["2020-10-15",20.71,21.17,20.61,21.1,462400.0],["2020-10-16",21.08,21.27,20.77,20.79,696300.0],["2020-10-19",20.78,21.27,20.56,20.64,636900.0],["2020-10-20",20.99,21.13,20.53,20.66,510700.0],["2020-10-21",20.66,20.79,20.33,20.58,443100.0],["2020-10-22",20.68,21.58,20.68,21.47,836800.0],["2020-10-23",21.68,21.74,21.31,21.6,557400.0],["2020-10-26",21.11,21.25,20.39,20.78,772800.0],["2020-10-27",20.69,21.09,20.49,20.67,786500.0],["2020-10-28",20.26,20.54,19.19,19.24,1158800.0],["2020-10-29",19.2,19.84,19.06,19.38,1115100.0],["2020-10-30",19.5,20.06,18.22,18.89,1591100.0],["2020-11-02",19.14,19.78,18.88,19.5,821300.0],["2020-11-03",19.97,20.33,19.65,20.16,1048100.0],["2020-11-04",20.16,21.02,20.07,20.3,787200.0],["2020-11-05",20.46,20.67,19.99,20.04,627200.0],["2020-11-06",20.04,20.2,19.22,19.53,548600.0],["2020-11-09",19.98,20.73,18.48,18.51,1529600.0],["2020-11-10",18.85,19.33,18.76,19.29,1253900.0],["2020-11-11",19.34,19.48,18.75,19.45,1003000.0],["2020-11-12",19.18,19.5,19.07,19.42,973500.0],["2020-11-13",19.6,20.27,19.6,20.09,1202600.0],["2020-11-16",20.55,20.87,20.27,20.77,734200.0],["2020-11-17",20.6,20.92,20.51,20.85,625800.0],["2020-11-18",20.88,21.1,20.39,20.4,709300.0],["2020-11-19",20.26,20.68,20.04,20.66,643300.0],["2020-11-20",20.37,20.64,20.03,20.13,609400.0],["2020-11-23",20.24,20.85,20.13,20.81,773200.0],["2020-11-24",21.15,21.58,20.94,21.56,947900.0],["2020-11-25",21.53,21.8,21.27,21.56,674400.0],["2020-11-27",21.52,21.52,21.21,21.41,354200.0],["2020-11-30",21.3,21.42,20.76,21.17,648800.0],["2020-12-01",21.4,21.72,21.26,21.48,551500.0],["2020-12-02",21.54,21.94,21.3,21.67,641800.0],["2020-12-03",21.73,22.44,21.61,22.3,619700.0],["2020-12-04",22.35,23.16,22.35,23.1,931500.0],["2020-12-07",23.0,23.52,22.75,23.47,930200.0],["2020-12-08",23.61,24.48,23.52,24.24,1738700.0],["2020-12-09",24.6,24.6,23.48,23.72,1100600.0],["2020-12-10",23.57,23.86,23.29,23.58,703000.0],["2020-12-11",23.46,24.02,23.36,23.85,543100.0],["2020-12-14",24.0,24.04,23.47,23.51,837000.0],["2020-12-15",23.73,24.58,23.43,24.43,881700.0],["2020-12-16",24.65,24.78,23.49,23.53,1024000.0],["2020-12-17",23.53,25.17,23.3,25.09,1568200.0],["2020-12-18",25.36,26.68,25.24,25.76,2741100.0],["2020-12-21",25.6,26.9,25.15,26.22,1217100.0],["2020-12-22",26.33,26.66,25.92,26.08,1051300.0],["2020-12-23",26.16,26.48,26.03,26.25,1027600.0],["2020-12-24",26.29,26.6,26.12,26.4,414300.0],["2020-12-28",26.6,28.12,26.5,27.85,1528200.0],["2020-12-29",28.07,28.18,26.82,27.47,857000.0],["2020-12-30",27.62,28.53,27.55,27.77,1074300.0],["2020-12-31",27.64,27.64,27.09,27.43,760500.0],["2021-01-04",27.2,27.72,25.83,26.37,1352200.0],["2021-01-05",28.52,28.98,26.87,26.91,2081900.0],["2021-01-06",26.33,27.1,25.84,26.69,2187200.0],["2021-01-07",26.39,27.01,25.89,26.95,1321200.0],["2021-01-08",27.02,27.39,26.18,26.57,1095400.0],["2021-01-11",25.84,26.7,25.71,26.36,794900.0],["2021-01-12",26.6,28.25,26.41,28.08,1641200.0],["2021-01-13",28.35,28.67,27.64,27.76,1591200.0],["2021-01-14",28.2,31.54,28.01,30.4,3288400.0],["2021-01-15",30.21,30.39,29.25,29.55,1612900.0],["2021-01-19",30.0,30.83,29.85,30.0,1978600.0],["2021-01-20",30.18,30.62,29.16,29.36,1500700.0],["2021-01-21",29.1,29.96,28.72,29.43,1216100.0],["2021-01-22",29.61,30.43,29.32,29.95,1675800.0],["2021-01-25",30.61,31.03,29.81,29.97,1263300.0],["2021-01-26",30.25,30.25,29.05,29.16,745600.0],["2021-01-27",28.42,29.32,27.39,27.91,1548500.0],["2021-01-28",28.49,28.68,27.76,27.84,1121000.0],["2021-01-29",27.79,27.81,26.53,26.54,1365400.0],["2021-02-01",26.82,27.08,26.14,27.01,1014000.0],["2021-02-02",27.71,28.06,27.16,27.92,936000.0],["2021-02-03",27.94,28.78,27.87,28.63,689400.0],["2021-02-04",29.04,29.63,28.52,29.33,916100.0],["2021-02-05",29.75,29.89,28.6,29.29,1023700.0],["2021-02-08",31.33,31.34,29.9,30.38,1579500.0],["2021-02-09",31.05,32.87,30.42,32.77,2717400.0],["2021-02-10",33.11,33.26,31.47,32.3,1366300.0],["2021-02-11",32.17,33.19,32.07,32.62,964400.0],["2021-02-12",32.02,32.99,32.02,32.89,719200.0],["2021-02-16",33.93,34.11,32.9,32.97,1515800.0],["2021-02-17",32.58,33.35,31.78,33.24,898600.0],["2021-02-18",31.37,31.61,29.78,29.92,2210800.0],["2021-02-19",30.14,31.36,30.11,30.25,1279900.0],["2021-02-22",30.0,31.02,29.56,30.5,1300500.0],["2021-02-23",29.19,29.27,27.81,29.0,1605200.0],["2021-02-24",28.99,30.4,28.73,30.06,855200.0],["2021-02-25",29.53,30.04,28.51,28.51,1478600.0],["2021-02-26",27.01,28.31,26.23,27.5,2655700.0],["2021-03-01",27.74,28.16,27.5,27.58,1221700.0],["2021-03-02",27.66,27.75,27.04,27.05,982700.0],["2021-03-03",27.05,27.69,26.67,26.7,869500.0],["2021-03-04",26.15,26.6,24.54,25.09,1823400.0],["2021-03-05",25.28,25.39,22.31,24.03,3312600.0],["2021-03-08",24.21,24.63,22.7,23.16,1945200.0],["2021-03-09",24.09,25.25,23.68,24.74,1436500.0],["2021-03-10",25.39,26.16,25.15,25.54,1199300.0],["2021-03-11",26.0,27.03,26.0,26.95,1166900.0],["2021-03-12",26.65,26.92,26.18,26.52,824200.0],["2021-03-15",26.45,27.33,26.39,27.08,861200.0],["2021-03-16",27.43,27.43,26.19,26.48,794600.0],["2021-03-17",26.26,27.52,25.75,27.08,1413600.0],["2021-03-18",26.86,27.25,25.74,25.79,1659800.0],["2021-03-19",25.75,26.13,25.23,25.78,2560300.0],["2021-03-22",25.68,26.09,25.24,25.48,1093100.0],["2021-03-23",25.12,25.67,25.0,25.12,1457200.0],["2021-03-24",25.39,26.08,24.7,24.73,1192300.0],["2021-03-25",24.5,25.4,23.75,25.31,1767500.0],["2021-03-26",25.45,26.05,25.08,26.02,1187100.0],["2021-03-29",25.82,28.3,25.69,27.43,2916500.0],["2021-03-30",28.8,29.6,27.65,27.92,4785400.0],["2021-03-31",28.48,28.68,27.28,27.28,2324700.0],["2021-04-01",28.0,28.7,27.69,28.29,1488200.0],["2021-04-05",29.0,29.5,27.73,28.47,1180100.0],["2021-04-06",28.44,29.25,28.4,28.64,1030900.0],["2021-04-07",28.65,28.81,27.65,27.97,1427600.0],["2021-04-08",28.02,28.66,27.96,28.33,1385200.0],["2021-04-09",28.32,28.49,27.81,28.12,615000.0],["2021-04-12",28.18,28.31,27.55,28.19,901700.0],["2021-04-13",28.05,28.35,27.51,27.96,761600.0],["2021-04-14",27.96,28.67,27.84,28.2,784300.0],["2021-04-15",28.25,28.61,27.31,28.15,2752900.0],["2021-04-16",28.14,28.15,26.92,27.35,1191700.0],["2021-04-19",27.15,27.27,26.62,27.02,872700.0],["2021-04-20",26.76,26.85,25.56,25.88,1185200.0],["2021-04-21",25.63,26.5,25.52,26.48,582600.0],["2021-04-22",26.7,26.98,26.15,26.45,582600.0],["2021-04-23",26.51,27.13,26.48,27.03,538000.0],["2021-04-26",27.08,27.4,26.88,27.16,510000.0],["2021-04-27",27.35,27.45,26.91,27.1,599100.0],["2021-04-28",26.99,27.38,26.81,27.25,474900.0],["2021-04-29",27.49,27.59,26.76,26.84,792800.0],["2021-04-30",26.5,26.88,26.27,26.74,676100.0],["2021-05-03",26.84,27.0,26.37,26.5,806800.0],["2021-05-04",26.39,26.44,25.32,25.86,896100.0],["2021-05-05",25.72,25.86,24.55,25.2,1650300.0],["2021-05-06",25.15,26.77,24.74,26.75,1150400.0],["2021-05-07",26.5,27.34,26.34,27.11,759600.0],["2021-05-10",26.99,27.28,25.73,25.73,736800.0],["2021-05-11",24.75,25.54,24.36,25.21,1963700.0],["2021-05-12",25.17,25.2,24.31,24.35,1041500.0],["2021-05-13",24.44,25.18,24.33,24.53,1076700.0],["2021-05-14",24.72,25.1,24.34,25.0,960400.0],["2021-05-17",24.7,25.0,24.48,24.75,1128400.0],["2021-05-18",24.91,24.97,24.17,24.18,802400.0],["2021-05-19",23.68,23.93,23.28,23.75,859000.0],["2021-05-20",23.76,24.25,23.75,23.97,857100.0],["2021-05-21",24.3,24.34,23.82,23.89,678100.0],["2021-05-24",24.04,24.63,23.89,24.47,671500.0],["2021-05-25",24.54,24.9,24.34,24.62,796400.0],["2021-05-26",24.8,25.23,24.52,25.14,809900.0],["2021-05-27",25.45,25.52,25.01,25.09,674700.0],["2021-05-28",25.09,25.33,24.93,25.01,602400.0],["2021-06-01",25.13,25.28,24.76,25.26,930200.0],["2021-06-02",25.31,25.45,24.95,25.42,808900.0],["2021-06-03",25.25,25.65,24.74,25.63,689900.0],["2021-06-04",25.72,26.15,25.72,25.97,532500.0],["2021-06-07",25.88,26.33,25.81,26.31,679600.0],["2021-06-08",26.4,26.92,26.38,26.76,590400.0],["2021-06-09",26.83,26.87,26.35,26.5,704900.0],["2021-06-10",26.5,26.65,25.92,26.22,563600.0],["2021-06-11",26.32,26.4,26.07,26.2,369400.0],["2021-06-14",26.18,26.35,25.95,26.31,482200.0],["2021-06-15",26.45,26.58,26.19,26.24,553500.0],["2021-06-16",26.16,26.54,26.01,26.24,608300.0],["2021-06-17",26.3,26.64,26.22,26.53,747200.0],["2021-06-18",26.43,27.09,26.2,26.36,1222400.0],["2021-06-21",26.45,26.53,26.06,26.47,565700.0],["2021-06-22",26.3,26.58,25.74,26.5,464800.0],["2021-06-23",26.5,26.98,26.26,26.88,606500.0],["2021-06-24",26.85,27.45,26.79,27.44,565900.0],["2021-06-25",27.59,27.77,27.27,27.61,4425600.0],["2021-06-28",27.81,27.82,26.82,27.31,1014600.0],["2021-06-29",28.0,30.29,27.61,29.6,10790600.0],["2021-06-30",29.47,29.87,28.29,28.49,2748000.0],["2021-07-01",28.63,29.08,28.1,28.65,1370800.0],["2021-07-02",28.63,28.63,27.55,28.07,1202400.0],["2021-07-06",27.92,28.28,27.54,28.24,1024700.0],["2021-07-07",28.24,28.85,27.92,28.5,1073700.0],["2021-07-08",27.77,28.07,26.93,27.76,1160700.0],["2021-07-09",28.0,28.24,27.7,28.2,606100.0],["2021-07-12",28.2,28.2,27.35,27.82,533800.0],["2021-07-13",27.65,27.65,27.05,27.23,658400.0],["2021-07-14",27.39,27.49,26.28,26.56,908200.0],["2021-07-15",26.44,26.54,25.86,26.12,782200.0],["2021-07-16",26.45,26.45,25.72,25.78,629500.0],["2021-07-19",25.08,25.5,24.94,25.46,764200.0],["2021-07-20",25.62,26.5,25.42,26.32,966000.0],["2021-07-21",26.34,27.01,26.3,26.92,609100.0],["2021-07-22",26.93,26.93,26.42,26.63,533000.0],["2021-07-23",26.8,26.87,26.44,26.84,404000.0],["2021-07-26",27.12,27.77,27.08,27.3,767800.0],["2021-07-27",27.14,27.18,26.49,26.99,580000.0],["2021-07-28",27.39,27.62,27.09,27.28,517500.0],["2021-07-29",27.42,27.67,27.3,27.43,365700.0],["2021-07-30",27.3,27.49,27.03,27.2,499900.0],["2021-08-02",27.25,27.64,26.98,27.02,446200.0],["2021-08-03",27.07,27.11,25.9,27.11,851900.0],["2021-08-04",25.62,26.16,23.16,23.83,3977400.0],["2021-08-05",24.13,24.8,24.1,24.6,1073000.0],["2021-08-06",24.93,25.2,24.61,24.78,787500.0],["2021-08-09",24.78,25.23,24.4,24.92,683900.0],["2021-08-10",25.0,25.27,24.42,24.59,1133400.0],["2021-08-11",24.71,25.18,24.57,25.14,918900.0],["2021-08-12",25.22,25.47,24.77,24.84,530900.0],["2021-08-13",24.93,24.93,21.68,22.26,3797600.0],["2021-08-16",22.25,22.37,21.75,21.92,1683400.0],["2021-08-17",21.9,22.98,21.75,22.74,2074800.0],["2021-08-18",22.68,22.74,21.83,21.86,865600.0],["2021-08-19",21.68,21.79,21.22,21.39,758200.0],["2021-08-20",21.32,22.02,21.25,21.97,731000.0],["2021-08-23",22.34,22.66,22.03,22.57,832000.0],["2021-08-24",22.74,23.14,22.62,23.07,1198700.0],["2021-08-25",23.2,24.02,23.05,23.8,1246400.0],["2021-08-26",23.56,24.47,23.52,24.16,1290400.0],["2021-08-27",24.25,24.75,24.03,24.72,813100.0],["2021-08-30",24.95,25.01,24.45,24.68,912200.0],["2021-08-31",24.72,25.12,24.67,24.72,771300.0],["2021-09-01",24.83,24.87,24.5,24.54,550000.0],["2021-09-02",24.6,24.92,24.24,24.33,748600.0],["2021-09-03",24.27,24.44,23.9,24.32,536600.0],["2021-09-07",24.26,24.57,24.03,24.06,579400.0],["2021-09-08",24.11,24.11,23.61,23.67,531300.0],["2021-09-09",23.52,23.72,23.35,23.36,447200.0],["2021-09-10",23.48,23.48,22.66,22.7,930700.0],["2021-09-13",23.31,23.71,22.42,23.64,2857600.0],["2021-09-14",23.67,23.71,22.03,22.08,1167600.0],["2021-09-15",22.09,22.66,21.92,22.57,693200.0],["2021-09-16",22.64,22.91,22.43,22.46,695200.0],["2021-09-17",22.47,22.71,22.32,22.61,1452700.0],["2021-09-20",22.13,22.81,21.95,22.5,1122600.0],["2021-09-21",22.6,22.73,22.12,22.33,544900.0],["2021-09-22",22.59,22.85,22.35,22.52,583800.0],["2021-09-23",22.65,23.32,22.65,23.11,730500.0],["2021-09-24",22.98,23.24,22.74,22.76,639900.0],["2021-09-27",22.94,23.67,22.93,23.26,706700.0],["2021-09-28",23.25,23.25,22.34,22.43,915800.0],["2021-09-29",22.55,22.91,22.47,22.64,1095900.0],["2021-09-30",22.69,22.79,22.24,22.31,549800.0],["2021-10-01",22.55,22.76,22.06,22.57,506900.0],["2021-10-04",22.53,22.53,21.85,22.09,529400.0],["2021-10-05",22.09,22.42,21.83,22.18,463300.0],["2021-10-06",22.11,22.11,21.6,21.98,534100.0],["2021-10-07",22.24,22.51,22.04,22.2,1057700.0],["2021-10-08",22.24,22.45,22.06,22.23,648400.0],["2021-10-11",22.26,22.72,22.21,22.41,536500.0],["2021-10-12",22.32,22.61,22.12,22.34,745200.0],["2021-10-13",22.38,22.39,21.85,22.18,729800.0],["2021-10-14",22.45,23.03,22.37,22.74,641600.0],["2021-10-15",23.02,23.05,22.45,22.48,567500.0],["2021-10-18",22.24,22.57,21.93,22.24,483700.0],["2021-10-19",22.47,22.84,22.13,22.79,612400.0],["2021-10-20",22.81,23.03,22.56,22.75,504900.0],["2021-10-21",22.72,22.73,22.46,22.7,428200.0],["2021-10-22",23.0,23.28,22.45,22.48,714000.0],["2021-10-25",22.19,22.65,21.87,22.36,703900.0],["2021-10-26",22.4,22.68,22.18,22.4,848900.0],["2021-10-27",22.5,22.5,21.46,21.48,804800.0],["2021-10-28",21.52,21.89,21.42,21.65,659600.0],["2021-10-29",21.65,21.81,21.12,21.39,728500.0],["2021-11-01",21.53,22.71,21.52,22.58,1017000.0],["2021-11-02",22.64,22.69,22.27,22.69,703800.0],["2021-11-03",22.66,23.51,22.4,23.28,1383600.0],["2021-11-04",22.1,22.19,21.21,21.44,2321100.0],["2021-11-05",21.83,22.55,21.77,22.37,1561600.0],["2021-11-08",22.38,22.59,22.17,22.45,873800.0],["2021-11-09",22.45,22.47,22.01,22.17,1096100.0],["2021-11-10",22.01,22.33,21.59,21.63,712900.0],["2021-11-11",21.64,21.87,21.48,21.68,543400.0],["2021-11-12",21.82,21.98,21.72,21.74,366200.0],["2021-11-15",21.94,21.97,21.65,21.82,470700.0],["2021-11-16",21.7,21.75,21.32,21.46,557800.0],["2021-11-17",21.4,21.57,21.03,21.25,921800.0],["2021-11-18",21.23,21.4,20.5,20.8,735300.0],["2021-11-19",20.51,20.68,20.0,20.22,1198300.0],["2021-11-22",20.34,20.5,19.87,20.23,650500.0],["2021-11-23",20.25,20.53,19.9,20.36,855300.0],["2021-11-24",20.37,20.86,20.08,20.71,514000.0],["2021-11-26",19.88,20.29,19.34,20.09,1025600.0],["2021-11-29",20.42,20.49,19.7,19.97,988100.0],["2021-11-30",19.78,19.92,19.4,19.71,937000.0],["2021-12-01",20.18,20.65,19.84,19.99,1269200.0],["2021-12-02",20.06,20.69,20.06,20.69,1179200.0],["2021-12-03",20.77,20.89,19.92,20.29,1219600.0],["2021-12-06",20.51,20.98,20.12,20.73,1097700.0],["2021-12-07",21.0,21.06,20.26,20.33,1437200.0],["2021-12-08",20.33,20.75,20.26,20.4,638500.0],["2021-12-09",20.08,20.38,19.92,19.93,684200.0],["2021-12-10",19.98,20.02,19.37,19.44,755700.0],["2021-12-13",19.3,19.72,19.2,19.47,1067500.0],["2021-12-14",19.4,19.98,19.28,19.44,857000.0],["2021-12-15",19.45,19.56,18.83,19.55,850500.0],["2021-12-16",19.81,19.86,19.1,19.13,714100.0],["2021-12-17",19.16,19.8,18.9,19.65,1411100.0],["2021-12-20",19.15,19.42,18.86,19.07,722400.0],["2021-12-21",19.25,19.91,19.13,19.71,777300.0],["2021-12-22",19.7,19.73,19.49,19.61,355200.0],["2021-12-23",19.68,19.96,19.62,19.84,573100.0],["2021-12-27",19.78,19.82,19.54,19.66,648800.0],["2021-12-28",19.86,20.15,19.54,19.57,666400.0],["2021-12-29",19.53,19.61,19.22,19.28,818700.0],["2021-12-30",19.17,19.67,19.17,19.3,846900.0],["2021-12-31",19.37,19.62,19.31,19.4,567100.0],["2022-01-03",19.43,19.87,19.31,19.65,973600.0],["2022-01-04",19.76,20.0,19.57,19.98,544400.0],["2022-01-05",19.98,20.0,18.9,18.91,633400.0],["2022-01-06",19.0,19.1,18.41,18.62,725600.0],["2022-01-07",18.53,18.93,18.41,18.51,1160700.0],["2022-01-10",18.4,18.54,17.92,18.21,1098900.0],["2022-01-11",18.16,18.51,18.02,18.35,737500.0],["2022-01-12",17.54,17.61,16.78,16.93,2246900.0],["2022-01-13",17.11,17.87,17.04,17.29,1989900.0],["2022-01-14",17.23,17.28,16.55,16.87,873200.0],["2022-01-18",16.75,16.85,16.58,16.72,1180200.0],["2022-01-19",16.75,17.17,16.64,16.87,796400.0],["2022-01-20",16.94,17.58,16.91,17.09,1389200.0],["2022-01-21",17.14,17.53,16.95,16.97,1444800.0],["2022-01-24",16.62,17.03,16.31,17.0,1670200.0],["2022-01-25",16.8,17.06,16.58,16.86,913300.0],["2022-01-26",17.11,17.46,16.66,16.75,897800.0],["2022-01-27",16.86,16.87,16.07,16.19,763500.0],["2022-01-28",16.18,16.33,15.71,16.33,899300.0],["2022-01-31",16.34,16.77,16.29,16.76,1425500.0],["2022-02-01",16.94,17.06,16.57,17.03,687800.0],["2022-02-02",16.82,16.97,16.58,16.8,668100.0],["2022-02-03",16.57,16.78,16.27,16.3,593300.0],["2022-02-04",16.35,16.65,16.09,16.48,708100.0],["2022-02-07",16.49,16.89,16.47,16.7,514600.0],["2022-02-08",16.75,17.1,16.62,17.05,474700.0],["2022-02-09",17.29,17.39,17.17,17.29,660400.0],["2022-02-10",16.93,17.49,16.81,16.85,687800.0],["2022-02-11",16.92,17.3,16.79,17.09,1182700.0],["2022-02-14",17.1,17.47,16.87,16.98,926800.0],["2022-02-15",17.24,17.33,17.02,17.08,980000.0],["2022-02-16",17.08,17.42,16.93,17.28,775100.0],["2022-02-17",17.09,17.25,16.95,16.96,542600.0],["2022-02-18",16.91,17.01,16.46,16.46,918200.0],["2022-02-22",16.49,16.72,16.16,16.31,1051500.0],["2022-02-23",16.61,16.78,15.01,15.04,1611500.0],["2022-02-24",15.07,18.33,14.93,18.31,4121000.0],["2022-02-25",18.31,18.7,17.8,18.68,2164400.0],["2022-02-28",19.51,21.06,19.23,20.92,3619000.0],["2022-03-01",21.06,21.95,19.99,20.01,3535400.0],["2022-03-02",20.0,20.1,18.94,19.35,2227100.0],["2022-03-03",19.37,19.48,18.69,18.95,1709200.0],["2022-03-04",19.05,20.27,18.86,20.0,2773900.0],["2022-03-07",20.1,20.98,20.06,20.73,3162400.0],["2022-03-08",20.65,21.6,20.23,20.37,2361900.0],["2022-03-09",20.22,20.22,19.17,19.39,1226800.0],["2022-03-10",19.4,19.95,19.31,19.65,899100.0],["2022-03-11",19.59,19.75,18.7,18.72,1091700.0],["2022-03-14",18.49,18.62,17.76,18.13,1268400.0],["2022-03-15",18.14,18.57,18.05,18.56,659300.0],["2022-03-16",18.58,18.7,17.76,18.27,1320500.0],["2022-03-17",18.27,18.98,18.04,18.87,2047000.0],["2022-03-18",19.09,20.26,19.06,20.01,1703200.0],["2022-03-21",19.78,20.16,19.36,19.65,844700.0],["2022-03-22",19.71,20.3,19.55,20.07,665800.0],["2022-03-23",20.03,20.04,19.46,19.8,732500.0],["2022-03-24",20.24,21.0,20.2,20.97,1305400.0],["2022-03-25",20.91,21.18,20.6,20.96,1183700.0],["2022-03-28",20.82,21.04,20.36,20.67,1064400.0],["2022-03-29",20.15,21.13,20.09,20.78,1255600.0],["2022-03-30",20.77,20.89,20.34,20.48,746400.0],["2022-03-31",20.59,20.62,20.18,20.48,593600.0],["2022-04-01",20.48,20.85,20.17,20.7,951900.0],["2022-04-04",20.79,21.98,20.65,21.88,2144100.0],["2022-04-05",21.8,22.26,21.07,21.14,1563800.0],["2022-04-06",21.07,21.27,20.37,20.7,963800.0],["2022-04-07",21.01,21.04,20.15,20.45,697800.0],["2022-04-08",20.41,20.65,19.33,19.41,1000000.0],["2022-04-11",19.14,19.66,18.86,19.33,629600.0],["2022-04-12",19.51,19.92,19.12,19.26,744700.0],["2022-04-13",19.39,19.65,19.23,19.26,562700.0],["2022-04-14",19.38,19.53,18.96,19.19,652200.0],["2022-04-18",19.13,19.2,18.52,18.86,682900.0],["2022-04-19",18.84,19.36,18.84,19.18,716600.0],["2022-04-20",19.21,19.27,18.39,18.42,439300.0],["2022-04-21",18.51,18.61,16.85,16.94,954500.0],["2022-04-22",16.92,17.11,16.52,16.59,838100.0],["2022-04-25",16.28,16.77,16.12,16.74,560400.0],["2022-04-26",16.65,16.85,16.02,16.04,760100.0],["2022-04-27",15.98,16.23,15.36,15.48,973900.0],["2022-04-28",15.66,15.88,15.08,15.66,505700.0],["2022-04-29",15.66,15.78,15.07,15.17,627700.0],["2022-05-02",15.18,15.44,14.91,15.4,704400.0],["2022-05-03",15.31,15.97,15.31,15.74,571200.0],["2022-05-04",15.8,16.38,15.56,16.28,522800.0],["2022-05-05",16.07,16.07,15.06,15.43,645700.0],["2022-05-06",15.28,15.28,13.72,14.01,1211700.0],["2022-05-09",13.57,13.61,12.72,12.99,1982200.0],["2022-05-10",13.15,13.77,12.65,13.45,1693900.0],["2022-05-11",13.49,13.96,12.83,12.87,1240300.0],["2022-05-12",13.19,13.59,12.63,13.02,1222500.0],["2022-05-13",13.4,13.59,13.02,13.16,1179300.0],["2022-05-16",13.08,13.32,12.54,12.58,732000.0],["2022-05-17",13.11,14.23,13.11,14.03,2839000.0],["2022-05-18",13.82,14.34,13.44,13.5,1233000.0],["2022-05-19",13.4,14.63,13.26,14.34,2461400.0],["2022-05-20",14.49,14.9,13.5,13.9,1372000.0],["2022-05-23",14.0,14.13,13.52,13.6,703600.0],["2022-05-24",13.47,13.67,13.12,13.61,1047600.0],["2022-05-25",13.47,13.86,13.45,13.63,829800.0],["2022-05-26",14.63,14.78,14.27,14.28,1440300.0],["2022-05-27",14.29,14.81,14.29,14.77,981500.0],["2022-05-31",14.57,14.96,14.29,14.42,651000.0],["2022-06-01",14.45,14.69,14.19,14.45,598200.0],["2022-06-02",14.43,15.23,14.42,15.21,624100.0],["2022-06-03",14.98,15.01,14.6,14.74,446900.0],["2022-06-06",14.94,15.07,14.57,14.66,610600.0],["2022-06-07",14.5,15.29,14.31,15.21,730200.0],["2022-06-08",15.1,15.32,14.89,14.98,467900.0],["2022-06-09",14.76,14.95,14.61,14.68,453200.0],["2022-06-10",14.41,14.61,14.14,14.21,505300.0],["2022-06-13",13.86,14.18,13.51,14.05,1091700.0],["2022-06-14",13.99,14.11,13.26,13.63,1089000.0],["2022-06-15",13.9,14.37,13.86,14.2,1034300.0],["2022-06-16",13.95,14.16,13.48,13.65,855200.0],["2022-06-17",13.83,13.99,13.3,13.56,2326800.0],["2022-06-21",13.69,14.13,13.41,13.91,893600.0],["2022-06-22",13.64,14.06,13.52,13.54,559400.0],["2022-06-23",13.64,14.02,13.49,13.98,656800.0],["2022-06-24",14.09,14.44,14.0,14.21,1763200.0],["2022-06-27",14.16,14.36,13.91,14.21,416700.0],["2022-06-28",14.39,14.53,13.97,14.03,537500.0],["2022-06-29",14.13,14.14,13.41,13.73,675700.0],["2022-06-30",13.54,13.99,13.32,13.88,566400.0],["2022-07-01",13.75,14.13,13.63,13.93,726700.0],["2022-07-05",13.8,13.85,13.01,13.74,666300.0],["2022-07-06",13.66,13.84,13.39,13.65,425400.0],["2022-07-07",13.66,13.99,13.66,13.97,491300.0],["2022-07-08",13.89,14.05,13.6,13.81,416300.0],["2022-07-11",13.78,13.79,13.11,13.24,648600.0],["2022-07-12",13.16,13.53,13.05,13.09,760300.0],["2022-07-13",12.87,13.09,12.72,12.74,593700.0],["2022-07-14",12.58,12.73,12.32,12.7,644000.0],["2022-07-15",12.98,13.06,12.61,13.05,616600.0],["2022-07-18",13.4,13.49,12.97,13.0,781700.0],["2022-07-19",13.2,13.76,13.15,13.68,1276300.0],["2022-07-20",13.8,14.49,13.63,14.28,1251700.0],["2022-07-21",14.27,14.59,14.05,14.58,860800.0],["2022-07-22",14.64,14.8,14.27,14.31,1126100.0],["2022-07-25",14.23,14.62,14.06,14.28,1152800.0],["2022-07-26",14.28,14.43,13.85,13.91,767200.0],["2022-07-27",14.04,14.11,13.7,13.96,813000.0],["2022-07-28",14.11,14.2,13.79,14.12,678900.0],["2022-07-29",14.12,14.52,14.05,14.39,719200.0],["2022-08-01",14.38,15.12,14.3,15.06,809100.0],["2022-08-02",15.05,15.8,15.05,15.29,740900.0],["2022-08-03",15.48,15.56,14.85,15.27,1341200.0],["2022-08-04",15.41,15.41,14.81,15.05,836300.0],["2022-08-05",15.0,15.24,14.62,14.89,1018200.0],["2022-08-08",14.9,15.09,14.78,15.0,863400.0],["2022-08-09",14.86,14.89,14.4,14.52,580700.0],["2022-08-10",14.79,15.26,14.75,15.1,588600.0],["2022-08-11",15.34,15.44,15.1,15.12,843800.0],["2022-08-12",15.15,15.61,15.09,15.58,686900.0],["2022-08-15",15.45,16.02,15.45,16.01,648200.0],["2022-08-16",15.87,16.23,15.87,15.95,704500.0],["2022-08-17",15.69,15.71,15.29,15.29,622500.0],["2022-08-18",15.25,15.41,15.07,15.39,475600.0],["2022-08-19",15.18,15.18,14.69,14.75,486200.0],["2022-08-22",14.51,14.58,14.1,14.17,506100.0],["2022-08-23",14.13,14.33,13.88,14.04,456000.0],["2022-08-24",14.11,14.44,13.98,14.0,759300.0],["2022-08-25",14.08,14.18,13.39,14.13,1568900.0],["2022-08-26",14.17,14.19,13.21,13.3,1169100.0],["2022-08-29",13.13,13.18,12.86,12.91,804500.0],["2022-08-30",13.0,13.1,12.61,12.75,753600.0],["2022-08-31",12.78,12.87,12.53,12.54,605600.0],["2022-09-01",12.42,12.42,11.74,12.29,1347500.0],["2022-09-02",12.41,12.48,12.0,12.12,719300.0],["2022-09-06",12.1,12.1,11.81,11.88,612200.0],["2022-09-07",11.76,12.13,11.73,12.04,1227100.0],["2022-09-08",11.96,12.16,11.83,12.1,654100.0],["2022-09-09",12.15,12.67,12.13,12.61,591800.0],["2022-09-12",12.65,12.8,12.48,12.79,731200.0],["2022-09-13",12.41,12.41,12.04,12.1,683500.0],["2022-09-14",12.06,12.28,11.83,12.22,700100.0],["2022-09-15",12.17,12.3,11.98,12.06,680500.0],["2022-09-16",11.83,12.24,11.69,12.13,2281800.0],["2022-09-19",12.09,12.39,11.85,12.08,667400.0],["2022-09-20",11.91,11.97,11.76,11.9,521300.0],["2022-09-21",12.1,12.45,12.0,12.07,735700.0],["2022-09-22",12.02,12.17,11.73,12.11,719100.0],["2022-09-23",11.87,11.87,11.14,11.25,995500.0],["2022-09-26",11.12,11.31,10.76,10.77,723800.0],["2022-09-27",10.85,10.99,10.44,10.5,595700.0],["2022-09-28",10.51,10.97,10.2,10.91,750100.0],["2022-09-29",10.73,10.76,10.2,10.39,707400.0],["2022-09-30",10.39,10.52,10.13,10.16,759000.0],["2022-10-03",10.29,10.59,10.2,10.44,929600.0],["2022-10-04",10.71,10.88,10.68,10.81,1067400.0],["2022-10-05",10.63,10.71,10.3,10.57,1108900.0],["2022-10-06",10.48,10.55,10.15,10.18,701000.0],["2022-10-07",10.03,10.06,9.84,9.98,624800.0],["2022-10-10",10.04,10.21,9.82,9.83,813800.0],["2022-10-11",9.78,9.94,9.48,9.63,808000.0],["2022-10-12",9.57,9.57,9.23,9.31,817500.0],["2022-10-13",9.08,9.81,9.06,9.75,1050600.0],["2022-10-14",9.83,9.93,9.23,9.36,781100.0],["2022-10-17",9.67,10.08,9.63,9.98,1007700.0],["2022-10-18",10.24,10.4,10.02,10.12,965000.0],["2022-10-19",9.96,10.25,9.86,10.04,872700.0],["2022-10-20",10.08,10.26,10.0,10.06,572200.0],["2022-10-21",10.09,10.31,9.94,10.23,715300.0],["2022-10-24",10.35,10.57,10.22,10.42,700900.0],["2022-10-25",10.46,10.83,10.32,10.47,1197600.0],["2022-10-26",10.55,10.78,10.45,10.49,897600.0],["2022-10-27",10.6,10.91,10.6,10.72,561500.0],["2022-10-28",10.75,11.14,10.51,11.09,820100.0],["2022-10-31",11.01,11.21,10.93,11.08,670700.0],["2022-11-01",11.29,11.42,11.19,11.32,724400.0],["2022-11-02",11.31,11.33,10.78,10.78,657300.0],["2022-11-03",10.61,10.91,10.53,10.8,873800.0],["2022-11-04",9.91,10.79,9.63,10.79,1632200.0],["2022-11-07",10.83,11.17,10.83,10.99,1194600.0],["2022-11-08",10.94,11.27,10.67,10.8,717000.0],["2022-11-09",10.73,10.73,10.1,10.15,782700.0],["2022-11-10",10.66,11.14,10.66,11.02,880400.0],["2022-11-11",10.93,11.09,10.84,10.97,675200.0],["2022-11-14",10.94,11.0,10.23,10.24,1003300.0],["2022-11-15",10.5,10.86,10.42,10.75,1180000.0],["2022-11-16",10.66,10.7,10.11,10.15,1097700.0],["2022-11-17",9.91,9.98,9.49,9.57,1152700.0],["2022-11-18",9.78,9.83,9.35,9.44,956100.0],["2022-11-21",9.38,9.47,9.25,9.44,745900.0],["2022-11-22",9.49,9.49,9.23,9.26,627900.0],["2022-11-23",9.21,9.49,9.21,9.32,576400.0],["2022-11-25",9.3,9.44,9.21,9.35,283600.0],["2022-11-28",9.25,9.36,9.09,9.12,850400.0],["2022-11-29",9.13,9.4,9.1,9.15,595800.0],["2022-11-30",9.23,9.6,9.0,9.52,1711200.0],["2022-12-01",9.56,9.89,9.54,9.72,681700.0],["2022-12-02",9.53,9.96,9.5,9.9,668700.0],["2022-12-05",9.83,9.88,9.49,9.51,856400.0],["2022-12-06",9.48,9.55,9.25,9.32,654800.0],["2022-12-07",9.3,9.36,9.07,9.22,623500.0],["2022-12-08",9.3,9.44,9.19,9.29,517900.0],["2022-12-09",9.25,9.31,9.02,9.06,845300.0],["2022-12-12",9.12,9.27,8.97,9.26,697300.0],["2022-12-13",9.68,9.75,9.28,9.39,936300.0],["2022-12-14",9.5,9.67,9.4,9.52,766500.0],["2022-12-15",9.26,9.38,9.1,9.19,1311800.0],["2022-12-16",9.05,9.24,9.02,9.21,1912900.0],["2022-12-19",9.22,9.34,9.05,9.32,1319400.0],["2022-12-20",9.28,9.59,9.24,9.52,1393800.0],["2022-12-21",9.6,9.65,9.39,9.44,691900.0],["2022-12-22",9.32,9.44,8.9,9.2,1275200.0],["2022-12-23",9.2,9.51,9.18,9.44,654700.0],["2022-12-27",9.38,9.59,9.27,9.49,894300.0],["2022-12-28",9.46,9.73,9.37,9.65,945900.0],["2022-12-29",9.72,10.11,9.67,10.07,861600.0],["2022-12-30",9.94,10.36,9.72,10.32,992000.0],["2023-01-03",10.29,10.5,9.87,10.03,1100800.0],["2023-01-04",10.06,10.37,10.06,10.21,745600.0],["2023-01-05",10.15,10.35,9.99,10.28,500100.0],["2023-01-06",10.36,10.61,10.3,10.55,751400.0],["2023-01-09",10.63,10.75,10.24,10.34,890200.0],["2023-01-10",10.32,10.94,10.31,10.9,816500.0],["2023-01-11",10.95,11.02,10.77,10.82,780500.0],["2023-01-12",10.97,11.08,10.68,11.07,723100.0],["2023-01-13",10.91,10.93,10.77,10.85,585300.0],["2023-01-17",10.91,11.23,10.89,10.97,776900.0],["2023-01-18",11.0,11.04,10.67,10.67,641700.0],["2023-01-19",10.53,10.61,10.38,10.48,576400.0],["2023-01-20",10.59,10.61,10.35,10.6,568200.0],["2023-01-23",10.59,10.78,10.52,10.72,531300.0],["2023-01-24",10.7,10.9,10.66,10.78,509600.0],["2023-01-25",10.71,10.93,10.51,10.89,422100.0],["2023-01-26",11.07,11.2,10.8,10.99,595800.0],["2023-01-27",10.98,11.34,10.95,11.25,489300.0],["2023-01-30",11.21,11.38,11.16,11.17,415000.0],["2023-01-31",11.2,11.45,11.17,11.45,683700.0],["2023-02-01",11.48,12.07,11.47,11.98,1110100.0],["2023-02-02",12.17,12.48,12.08,12.32,877000.0],["2023-02-03",12.2,12.41,12.02,12.05,686700.0],["2023-02-06",12.01,12.22,11.72,11.8,601900.0],["2023-02-07",11.77,12.0,11.53,11.9,501800.0],["2023-02-08",11.81,11.83,11.39,11.44,420900.0],["2023-02-09",11.59,11.76,11.04,11.14,528700.0],["2023-02-10",11.03,11.22,11.0,11.15,439200.0],["2023-02-13",11.24,11.51,11.2,11.49,438700.0],["2023-02-14",11.45,11.56,11.28,11.53,455100.0],["2023-02-15",11.41,11.89,11.41,11.87,369100.0],["2023-02-16",11.67,11.84,11.56,11.58,456000.0],["2023-02-17",11.6,11.63,11.39,11.59,524300.0],["2023-02-21",11.5,11.64,11.17,11.33,671000.0],["2023-02-22",11.32,11.55,11.19,11.38,670500.0],["2023-02-23",11.55,11.73,11.19,11.47,685700.0],["2023-02-24",12.57,13.66,12.4,12.98,2696700.0],["2023-02-27",13.1,13.12,12.61,12.64,1046200.0],["2023-02-28",12.62,12.83,12.57,12.65,998800.0],["2023-03-01",12.61,12.73,12.47,12.69,777800.0],["2023-03-02",12.58,13.02,12.5,13.01,701600.0],["2023-03-03",12.99,13.17,12.88,13.09,726900.0],["2023-03-06",13.18,13.63,13.03,13.16,1192700.0],["2023-03-07",13.22,13.42,13.06,13.25,810600.0],["2023-03-08",13.27,13.31,12.89,13.04,823100.0],["2023-03-09",13.09,13.3,12.88,12.88,609700.0],["2023-03-10",12.79,12.92,12.45,12.89,1051000.0],["2023-03-13",12.54,12.83,12.31,12.63,1191300.0],["2023-03-14",13.0,13.26,12.82,13.14,1110100.0],["2023-03-15",12.8,12.87,12.32,12.82,1091900.0],["2023-03-16",12.6,13.09,12.56,13.0,803300.0],["2023-03-17",12.91,12.95,12.5,12.54,2427800.0],["2023-03-20",12.7,12.95,12.58,12.82,1455100.0],["2023-03-21",13.02,13.34,13.0,13.21,843100.0],["2023-03-22",13.22,13.48,13.07,13.08,943100.0],["2023-03-23",13.26,13.31,12.89,13.14,705900.0],["2023-03-24",13.01,13.3,12.96,13.29,793400.0],["2023-03-27",13.38,13.42,13.11,13.35,607400.0],["2023-03-28",13.27,13.32,12.84,12.84,757300.0],["2023-03-29",12.99,13.3,12.88,13.29,843800.0],["2023-03-30",13.41,13.6,13.31,13.34,575300.0],["2023-03-31",13.41,13.49,13.31,13.48,717600.0],["2023-04-03",13.44,13.52,13.09,13.22,859100.0],["2023-04-04",13.33,13.63,13.24,13.29,798200.0],["2023-04-05",13.17,13.32,12.75,12.9,934800.0],["2023-04-06",12.9,13.0,12.55,12.89,668000.0],["2023-04-10",12.82,12.99,12.8,12.88,762500.0],["2023-04-11",12.92,13.05,12.87,12.89,472700.0],["2023-04-12",13.07,13.19,12.98,13.03,653200.0],["2023-04-13",13.15,13.22,13.02,13.09,485300.0],["2023-04-14",13.08,13.15,12.7,12.86,592400.0],["2023-04-17",12.89,13.04,12.82,12.98,469800.0],["2023-04-18",13.08,13.09,12.62,12.78,440000.0],["2023-04-19",12.69,12.99,12.65,12.96,702100.0],["2023-04-20",12.87,12.96,12.66,12.84,511100.0],["2023-04-21",12.84,12.87,12.6,12.76,357300.0],["2023-04-24",12.79,12.87,12.74,12.79,466400.0],["2023-04-25",12.62,12.83,12.56,12.81,644000.0],["2023-04-26",12.8,12.8,12.49,12.58,506300.0],["2023-04-27",12.62,12.79,12.59,12.74,499700.0],["2023-04-28",12.76,12.93,12.69,12.9,495000.0],["2023-05-01",12.91,13.28,12.87,13.09,617800.0],["2023-05-02",12.99,13.13,12.79,13.1,876800.0],["2023-05-03",13.1,13.42,12.79,13.0,1127000.0],["2023-05-04",12.5,14.16,12.12,13.98,1957800.0],["2023-05-05",14.22,14.25,13.37,13.57,1254600.0],["2023-05-08",13.64,13.69,13.11,13.21,790700.0],["2023-05-09",13.19,13.6,13.1,13.59,749200.0],["2023-05-10",13.82,13.84,13.36,13.55,676400.0],["2023-05-11",13.44,13.44,13.26,13.39,532800.0],["2023-05-12",13.42,13.52,13.24,13.39,444500.0],["2023-05-15",13.43,13.7,13.4,13.57,477700.0],["2023-05-16",13.59,13.79,13.46,13.65,692600.0],["2023-05-17",13.78,14.22,13.76,14.13,819000.0],["2023-05-18",14.19,14.19,13.91,14.16,729900.0],["2023-05-19",14.24,14.29,13.76,13.78,760200.0],["2023-05-22",13.82,14.09,13.82,14.07,706500.0],["2023-05-23",13.94,14.26,13.83,13.83,683400.0],["2023-05-24",13.68,13.83,13.35,13.44,754200.0],["2023-05-25",13.42,13.42,12.91,13.1,720300.0],["2023-05-26",13.08,13.33,13.02,13.28,742700.0],["2023-05-30",13.33,13.39,13.05,13.18,691600.0],["2023-05-31",13.13,13.25,12.88,13.14,791800.0],["2023-06-01",13.13,13.66,13.12,13.6,491700.0],["2023-06-02",13.77,14.12,13.65,13.87,954300.0],["2023-06-05",13.96,13.99,13.55,13.61,860300.0],["2023-06-06",13.63,14.16,13.63,14.11,581200.0],["2023-06-07",14.16,14.5,14.08,14.43,767200.0],["2023-06-08",14.37,14.42,14.09,14.34,565300.0],["2023-06-09",14.37,14.42,14.13,14.25,423100.0],["2023-06-12",14.24,14.46,14.15,14.35,609800.0],["2023-06-13",14.38,14.41,13.93,14.0,666800.0],["2023-06-14",14.0,14.03,13.72,13.91,833500.0],["2023-06-15",13.86,13.9,13.76,13.87,588400.0],["2023-06-16",14.0,14.0,13.65,13.72,1498900.0],["2023-06-20",13.71,13.83,13.56,13.74,422400.0],["2023-06-21",13.69,15.65,13.67,15.49,3119100.0],["2023-06-22",15.37,15.46,14.5,14.55,1644500.0],["2023-06-23",14.46,14.61,13.81,13.87,1320800.0],["2023-06-26",13.8,14.06,13.6,13.99,699600.0],["2023-06-27",13.99,14.41,13.93,14.37,477800.0],["2023-06-28",14.37,14.52,14.3,14.43,517900.0],["2023-06-29",14.48,14.76,14.48,14.63,568100.0],["2023-06-30",14.72,14.78,14.26,14.34,668000.0],["2023-07-03",14.17,14.24,14.02,14.15,464000.0],["2023-07-05",14.08,14.16,13.98,14.03,489200.0],["2023-07-06",13.91,13.96,13.46,13.61,549100.0],["2023-07-07",13.6,13.75,13.42,13.44,453200.0],["2023-07-10",13.42,13.64,13.34,13.64,1201100.0],["2023-07-11",13.77,13.77,13.5,13.6,525300.0],["2023-07-12",13.75,13.86,13.49,13.56,943300.0],["2023-07-13",13.57,13.63,13.2,13.37,2124900.0],["2023-07-14",13.34,13.5,13.13,13.18,912600.0],["2023-07-17",13.14,13.47,13.14,13.33,712200.0],["2023-07-18",13.4,13.78,13.38,13.47,583300.0],["2023-07-19",13.54,13.66,13.17,13.35,642100.0],["2023-07-20",13.48,14.39,13.42,14.38,1308700.0],["2023-07-21",14.38,15.0,14.33,14.36,1020800.0],["2023-07-24",14.33,14.58,14.21,14.57,680000.0],["2023-07-25",14.54,14.62,14.34,14.59,1136100.0],["2023-07-26",14.59,14.85,14.54,14.6,509500.0],["2023-07-27",14.55,14.77,14.4,14.6,1363200.0],["2023-07-28",14.61,14.76,14.46,14.7,518900.0],["2023-07-31",14.72,15.27,14.68,15.09,1202900.0],["2023-08-01",15.0,15.09,14.66,15.06,950800.0],["2023-08-02",14.9,14.91,14.54,14.69,700100.0],["2023-08-03",14.57,14.81,14.34,14.43,848200.0],["2023-08-04",15.35,16.94,15.34,16.6,3915200.0],["2023-08-07",16.65,16.71,15.75,16.7,1989200.0],["2023-08-08",16.58,17.27,16.13,17.18,1541400.0],["2023-08-09",17.26,17.31,16.13,16.33,1063500.0],["2023-08-10",16.45,16.88,16.36,16.65,1064100.0],["2023-08-11",16.5,16.56,16.2,16.38,567800.0],["2023-08-14",16.25,16.37,16.02,16.05,1112200.0],["2023-08-15",15.96,16.03,15.27,15.3,1217700.0],["2023-08-16",15.24,15.66,15.2,15.26,652700.0],["2023-08-17",15.25,15.59,15.2,15.3,903900.0],["2023-08-18",15.11,15.37,15.01,15.17,545300.0],["2023-08-21",15.15,15.44,15.02,15.25,525700.0],["2023-08-22",15.33,15.41,15.04,15.25,446200.0],["2023-08-23",15.29,15.78,15.21,15.72,641600.0],["2023-08-24",15.6,15.63,15.0,15.01,543700.0],["2023-08-25",15.15,15.41,15.06,15.25,594200.0],["2023-08-28",15.33,15.76,15.26,15.68,721400.0],["2023-08-29",15.68,15.8,15.56,15.64,647300.0],["2023-08-30",15.71,16.01,15.64,15.65,673100.0],["2023-08-31",15.75,16.38,15.53,16.09,1972500.0],["2023-09-01",16.24,16.63,16.01,16.21,720000.0],["2023-09-05",16.21,16.21,15.49,15.52,697900.0],["2023-09-06",15.61,15.92,15.44,15.53,797300.0],["2023-09-07",15.46,15.5,14.86,15.08,748700.0],["2023-09-08",15.07,15.12,14.67,14.7,483200.0],["2023-09-11",14.77,14.94,14.68,14.75,620500.0],["2023-09-12",14.64,14.85,14.56,14.62,420500.0],["2023-09-13",14.58,14.83,14.58,14.62,506500.0],["2023-09-14",14.7,14.94,14.67,14.72,563300.0],["2023-09-15",14.76,14.83,14.47,14.6,1315000.0],["2023-09-18",14.6,15.13,14.48,14.87,553200.0],["2023-09-19",14.85,14.96,14.54,14.63,609600.0],["2023-09-20",14.75,15.11,14.62,14.85,596800.0],["2023-09-21",14.65,14.68,14.2,14.37,736000.0],["2023-09-22",14.34,14.53,14.26,14.35,777000.0],["2023-09-25",14.23,14.47,13.98,14.38,709100.0],["2023-09-26",14.21,14.65,14.16,14.52,880600.0],["2023-09-27",14.55,15.0,14.55,14.91,916500.0],["2023-09-28",14.87,15.04,14.79,14.91,714100.0],["2023-09-29",15.0,15.17,14.96,15.02,588600.0],["2023-10-02",14.98,15.2,14.95,15.07,645900.0],["2023-10-03",15.0,15.12,14.74,14.78,681400.0],["2023-10-04",14.79,14.9,14.33,14.82,824000.0],["2023-10-05",14.68,15.01,14.58,14.87,729900.0],["2023-10-06",14.82,15.24,14.7,15.13,677900.0],["2023-10-09",15.72,16.92,15.63,16.81,2323500.0],["2023-10-10",17.13,17.5,16.73,17.26,2571800.0],["2023-10-11",17.42,17.73,16.83,17.03,1831500.0],["2023-10-12",17.05,17.08,16.38,16.5,1238800.0],["2023-10-13",16.65,16.98,16.52,16.95,1097900.0],["2023-10-16",17.15,17.42,16.61,17.39,1676100.0],["2023-10-17",17.33,17.85,17.23,17.6,1601400.0],["2023-10-18",17.61,18.04,17.42,17.47,1344200.0],["2023-10-19",17.63,17.63,16.89,17.0,1187200.0],["2023-10-20",17.0,17.28,16.78,17.14,1233300.0],["2023-10-23",17.05,17.58,16.92,17.17,1349800.0],["2023-10-24",17.37,17.45,16.98,17.17,1340000.0],["2023-10-25",17.2,17.53,17.1,17.21,1262400.0],["2023-10-26",17.18,17.47,16.95,17.22,943600.0],["2023-10-27",17.35,17.45,16.75,16.96,987000.0],["2023-10-30",16.99,17.25,16.53,16.81,946300.0],["2023-10-31",16.89,17.24,16.81,17.05,1256100.0],["2023-11-01",17.17,17.3,16.97,17.22,951800.0],["2023-11-02",17.47,17.95,17.4,17.95,1733700.0],["2023-11-03",17.9,17.99,16.36,17.25,2795000.0],["2023-11-06",17.49,17.63,17.0,17.56,1010400.0],["2023-11-07",17.69,17.87,17.18,17.79,1156100.0],["2023-11-08",17.87,17.88,17.15,17.38,1078400.0],["2023-11-09",17.59,17.59,17.01,17.16,660700.0],["2023-11-10",17.17,17.55,17.04,17.48,660200.0],["2023-11-13",17.42,18.37,17.42,18.11,1396500.0],["2023-11-14",19.0,19.02,18.08,18.57,1796400.0],["2023-11-15",18.65,18.86,18.34,18.65,1286100.0],["2023-11-16",18.54,18.6,18.21,18.53,793600.0],["2023-11-17",18.58,18.95,18.51,18.68,791400.0],["2023-11-20",18.65,19.33,18.62,19.18,1162100.0],["2023-11-21",19.16,19.2,18.63,18.77,1075900.0],["2023-11-22",18.72,19.09,18.67,19.05,728300.0],["2023-11-24",19.17,19.5,19.13,19.46,498800.0],["2023-11-27",19.5,19.54,19.3,19.52,1135100.0],["2023-11-28",19.59,19.72,19.38,19.38,1059400.0],["2023-11-29",19.33,19.5,18.57,18.65,1561100.0],["2023-11-30",18.65,19.18,18.63,19.05,1253000.0],["2023-12-01",19.07,19.54,18.76,19.53,1073900.0],["2023-12-04",19.49,20.24,19.49,20.22,1383300.0],["2023-12-05",20.17,20.3,20.0,20.05,935900.0],["2023-12-06",20.04,20.38,19.99,20.04,796900.0],["2023-12-07",20.01,20.17,19.64,20.16,866200.0],["2023-12-08",20.14,20.47,20.08,20.39,582900.0],["2023-12-11",20.49,20.55,19.99,20.3,1164600.0],["2023-12-12",20.31,20.93,20.25,20.83,1043300.0],["2023-12-13",20.83,21.24,20.49,21.16,1269300.0],["2023-12-14",21.3,21.42,20.11,20.35,1876100.0],["2023-12-15",20.55,20.7,20.13,20.36,3532200.0],["2023-12-18",20.34,20.52,20.06,20.28,844800.0],["2023-12-19",20.28,20.63,20.28,20.57,927800.0],["2023-12-20",20.48,20.67,20.0,20.01,878700.0],["2023-12-21",20.28,20.52,20.04,20.24,760200.0],["2023-12-22",20.29,20.56,20.26,20.29,736600.0],["2023-12-26",20.42,20.61,20.21,20.55,471100.0],["2023-12-27",20.53,20.83,20.45,20.61,634900.0],["2023-12-28",20.5,20.82,20.44,20.59,575900.0],["2023-12-29",20.57,20.57,20.22,20.29,750700.0],["2024-01-02",20.29,20.43,19.54,19.76,946000.0],["2024-01-03",19.62,19.74,18.45,18.5,1800200.0],["2024-01-04",18.7,18.86,18.34,18.53,706800.0],["2024-01-05",18.53,18.64,18.27,18.3,772400.0],["2024-01-08",18.17,18.52,17.87,18.51,720300.0],["2024-01-09",18.29,18.4,18.03,18.13,835500.0],["2024-01-10",18.31,18.68,18.21,18.58,916400.0],["2024-01-11",18.55,18.55,18.11,18.41,713100.0],["2024-01-12",18.65,18.97,18.49,18.96,597600.0],["2024-01-16",19.29,19.35,18.48,18.66,691800.0],["2024-01-17",18.34,18.58,18.26,18.36,540400.0],["2024-01-18",18.42,18.64,18.36,18.51,612000.0],["2024-01-19",18.45,18.45,18.09,18.35,669400.0],["2024-01-22",18.53,18.77,18.5,18.59,881000.0],["2024-01-23",18.68,18.82,18.04,18.06,894700.0],["2024-01-24",18.22,18.27,17.34,17.39,1339800.0],["2024-01-25",17.47,17.61,17.14,17.46,810200.0],["2024-01-26",17.5,17.68,17.07,17.2,749100.0],["2024-01-29",17.26,17.69,17.2,17.63,796000.0],["2024-01-30",17.53,17.6,17.13,17.28,603800.0],["2024-01-31",17.39,17.48,16.93,16.93,1062400.0],["2024-02-01",17.08,17.24,16.71,17.24,855900.0],["2024-02-02",17.13,17.23,16.83,17.04,779500.0],["2024-02-05",16.87,17.57,16.76,17.44,979600.0],["2024-02-06",17.44,17.73,17.3,17.73,966500.0],["2024-02-07",17.74,17.86,17.64,17.67,726300.0],["2024-02-08",17.6,17.82,17.44,17.74,672700.0],["2024-02-09",18.0,18.37,17.82,18.26,807100.0],["2024-02-12",18.5,18.62,18.2,18.38,911400.0],["2024-02-13",17.96,18.32,17.65,17.8,1311100.0],["2024-02-14",19.66,21.6,19.46,20.82,4243300.0],["2024-02-15",21.09,21.09,20.45,20.7,1516800.0],["2024-02-16",20.6,20.99,20.28,20.77,1459200.0],["2024-02-20",20.55,20.9,20.22,20.5,1093200.0],["2024-02-21",20.46,20.68,20.05,20.18,665600.0],["2024-02-22",19.02,19.42,18.51,18.78,3279800.0],["2024-02-23",17.89,18.32,17.77,18.05,9548400.0],["2024-02-26",18.22,18.63,18.02,18.56,4791700.0],["2024-02-27",18.72,18.87,18.49,18.68,4947300.0],["2024-02-28",18.59,18.68,18.26,18.34,1576500.0],["2024-02-29",18.42,18.62,17.98,18.24,2100000.0],["2024-03-01",18.3,18.3,17.97,18.03,1448600.0],["2024-03-04",18.05,18.4,17.88,18.0,1435500.0],["2024-03-05",18.0,18.3,17.77,17.82,1387700.0],["2024-03-06",18.06,18.43,17.87,18.17,1147100.0],["2024-03-07",18.28,18.77,18.21,18.63,1246000.0],["2024-03-08",18.78,18.8,18.39,18.49,973100.0],["2024-03-11",18.57,18.61,18.07,18.14,821000.0],["2024-03-12",18.07,18.16,17.88,17.93,834400.0],["2024-03-13",17.94,18.09,17.48,17.54,990300.0],["2024-03-14",17.6,17.66,17.2,17.38,1063900.0],["2024-03-15",17.34,17.6,17.07,17.1,2938700.0],["2024-03-18",17.1,17.25,16.78,17.0,1002900.0],["2024-03-19",16.97,17.26,16.96,17.14,726600.0],["2024-03-20",17.03,17.71,17.03,17.51,1098000.0],["2024-03-21",17.64,17.88,17.45,17.77,1060200.0],["2024-03-22",17.77,17.77,17.23,17.5,809400.0],["2024-03-25",17.66,18.08,17.56,17.79,893500.0],["2024-03-26",17.8,17.92,17.62,17.79,708800.0],["2024-03-27",18.0,18.14,17.84,18.13,915900.0],["2024-03-28",18.16,18.47,18.16,18.38,1288200.0],["2024-04-01",18.56,18.89,18.35,18.36,1126600.0],["2024-04-02",18.24,18.34,18.0,18.05,961700.0],["2024-04-03",18.04,18.18,17.76,18.1,799200.0],["2024-04-04",18.37,18.6,17.6,17.64,866300.0],["2024-04-05",17.6,17.93,17.56,17.8,854600.0],["2024-04-08",17.9,18.85,17.85,18.51,1412600.0],["2024-04-09",18.32,18.49,18.15,18.33,1085000.0],["2024-04-10",17.79,18.4,17.49,18.1,1399200.0],["2024-04-11",18.13,18.42,17.7,18.23,1237300.0],["2024-04-12",18.26,18.83,17.97,18.21,1579800.0],["2024-04-15",18.27,18.42,17.64,17.74,1455300.0],["2024-04-16",17.58,17.83,17.29,17.63,1271900.0],["2024-04-17",17.8,17.9,17.38,17.75,707800.0],["2024-04-18",17.78,18.03,17.56,17.61,722200.0],["2024-04-19",17.51,18.39,17.51,18.02,1217900.0],["2024-04-22",17.99,18.03,17.62,17.83,816100.0],["2024-04-23",17.79,18.12,17.7,17.84,886500.0],["2024-04-24",17.71,17.89,17.5,17.77,1140200.0],["2024-04-25",17.72,17.72,17.05,17.28,1020300.0],["2024-04-26",18.8,19.23,18.24,18.86,2875000.0],["2024-04-29",19.0,19.14,18.6,18.66,1039200.0],["2024-04-30",18.53,18.7,17.8,17.82,1494000.0],["2024-05-01",17.82,18.45,17.82,18.19,893400.0],["2024-05-02",18.31,18.41,17.76,18.09,985000.0],["2024-05-03",18.43,18.56,17.99,18.54,1017100.0],["2024-05-06",18.65,19.05,18.65,19.01,919400.0],["2024-05-07",18.95,19.3,18.67,18.76,1306600.0],["2024-05-08",19.11,20.05,18.56,19.84,2354400.0],["2024-05-09",19.7,19.87,19.35,19.73,1345100.0],["2024-05-10",19.75,19.88,19.52,19.85,1329500.0],["2024-05-13",19.9,19.99,19.49,19.52,951400.0],["2024-05-14",19.8,20.08,19.72,20.06,991300.0],["2024-05-15",20.23,20.52,20.13,20.31,1246600.0],["2024-05-16",20.25,20.71,20.24,20.59,1234300.0],["2024-05-17",20.65,21.07,20.61,21.03,1036500.0],["2024-05-20",21.1,21.71,20.97,21.64,1284300.0],["2024-05-21",21.55,22.04,21.47,21.7,1105100.0],["2024-05-22",21.64,21.68,21.17,21.41,939700.0],["2024-05-23",21.43,21.65,21.09,21.2,992400.0],["2024-05-24",21.24,21.57,21.18,21.54,806600.0],["2024-05-28",21.78,22.78,21.61,21.8,1398900.0],["2024-05-29",21.59,21.76,21.33,21.43,794000.0],["2024-05-30",21.55,21.74,21.42,21.62,797400.0],["2024-05-31",21.63,21.85,21.42,21.74,898200.0],["2024-06-03",21.91,22.08,21.54,21.77,854400.0],["2024-06-04",21.66,21.66,21.06,21.1,963100.0],["2024-06-05",21.1,21.37,20.92,21.3,620700.0],["2024-06-06",21.12,21.21,20.78,20.8,562200.0],["2024-06-07",20.63,20.74,20.31,20.38,754000.0],["2024-06-10",20.37,20.74,20.3,20.46,587100.0],["2024-06-11",20.3,20.35,20.07,20.24,711800.0],["2024-06-12",20.73,20.78,20.36,20.46,576500.0],["2024-06-13",20.46,20.47,19.86,20.09,833700.0],["2024-06-14",19.8,19.83,19.36,19.8,670500.0],["2024-06-17",19.6,19.84,19.23,19.75,1108300.0],["2024-06-18",19.77,20.23,19.56,20.2,1025000.0],["2024-06-20",20.17,20.31,20.06,20.16,935700.0],["2024-06-21",20.12,20.68,19.91,20.65,3928700.0],["2024-06-24",20.63,21.46,20.46,20.48,1294400.0],["2024-06-25",20.26,20.36,19.95,20.16,847300.0],["2024-06-26",19.93,19.93,19.58,19.81,902200.0],["2024-06-27",19.79,20.05,19.67,19.97,574700.0],["2024-06-28",20.16,20.49,19.78,20.01,4160500.0],["2024-07-01",19.98,20.1,19.54,19.74,920000.0],["2024-07-02",19.71,20.36,19.67,20.33,955100.0],["2024-07-03",20.33,20.61,20.23,20.48,448100.0],["2024-07-05",20.35,20.66,20.15,20.62,568000.0],["2024-07-08",20.81,21.28,20.75,20.78,642100.0],["2024-07-09",20.75,20.97,20.4,20.43,827400.0],["2024-07-10",20.5,20.64,20.37,20.64,695600.0],["2024-07-11",21.1,21.25,20.82,21.1,782700.0],["2024-07-12",21.32,21.42,20.98,21.01,670700.0],["2024-07-15",21.23,21.54,21.13,21.47,815800.0],["2024-07-16",21.67,22.11,21.62,22.07,1022000.0],["2024-07-17",21.89,22.29,21.52,21.72,993400.0],["2024-07-18",21.56,21.97,21.21,21.3,643600.0],["2024-07-19",21.4,21.4,20.83,20.97,615200.0],["2024-07-22",21.12,21.52,20.81,21.4,632100.0],["2024-07-23",21.46,22.57,21.46,22.54,1116900.0],["2024-07-24",22.38,22.69,21.79,21.8,1145400.0],["2024-07-25",21.9,22.84,21.86,22.25,1101700.0],["2024-07-26",22.7,22.84,22.45,22.66,681100.0],["2024-07-29",22.7,22.84,22.44,22.57,733600.0],["2024-07-30",22.66,22.87,22.16,22.39,1067100.0],["2024-07-31",22.66,22.96,22.26,22.54,751300.0],["2024-08-01",22.54,22.89,21.57,22.03,789300.0],["2024-08-02",21.15,21.23,20.49,20.98,837500.0],["2024-08-05",19.75,20.46,19.5,20.25,849400.0],["2024-08-06",20.14,20.78,20.01,20.36,650100.0],["2024-08-07",20.56,20.82,20.02,20.07,826700.0],["2024-08-08",19.06,20.18,17.91,19.75,1986400.0],["2024-08-09",19.9,20.2,19.65,19.73,1020400.0],["2024-08-12",19.97,20.05,19.36,19.62,876200.0],["2024-08-13",19.84,19.9,19.56,19.84,687900.0],["2024-08-14",19.95,20.31,19.69,19.84,1592500.0],["2024-08-15",20.21,20.33,19.95,20.24,706500.0],["2024-08-16",20.4,21.6,20.37,21.16,1555200.0],["2024-08-19",21.16,21.5,21.0,21.38,870900.0],["2024-08-20",21.37,21.38,20.58,20.79,723000.0],["2024-08-21",20.94,21.02,20.7,20.95,463900.0],["2024-08-22",21.29,21.7,21.2,21.65,810200.0],["2024-08-23",21.76,22.99,21.76,22.77,1563800.0],["2024-08-26",22.95,23.18,22.26,22.58,1130000.0],["2024-08-27",22.51,22.6,22.21,22.3,703000.0],["2024-08-28",22.3,22.91,22.3,22.52,737000.0],["2024-08-29",22.62,23.23,22.5,22.58,1185900.0],["2024-08-30",22.73,23.01,22.41,22.94,738300.0],["2024-09-03",22.69,22.8,21.9,21.93,922000.0],["2024-09-04",21.99,22.64,21.89,22.07,839700.0],["2024-09-05",22.18,22.22,21.75,21.84,536300.0],["2024-09-06",21.71,21.89,20.98,21.09,886400.0],["2024-09-09",21.2,21.6,21.07,21.36,803100.0],["2024-09-10",21.49,21.49,20.9,21.22,594000.0],["2024-09-11",21.05,21.57,20.83,21.53,583200.0],["2024-09-12",21.53,22.05,21.4,21.98,524400.0],["2024-09-13",22.2,22.57,22.1,22.49,774500.0],["2024-09-16",22.5,22.5,21.78,22.15,930400.0],["2024-09-17",22.39,22.63,22.17,22.43,1061400.0],["2024-09-18",22.58,23.98,22.48,23.41,1964300.0],["2024-09-19",23.98,24.08,22.38,22.8,1538200.0],["2024-09-20",22.76,23.33,22.64,22.91,3798900.0],["2024-09-23",23.37,23.95,23.1,23.55,1164800.0],["2024-09-24",23.55,23.55,23.07,23.22,771900.0],["2024-09-25",23.25,23.31,22.99,23.06,784700.0],["2024-09-26",23.35,23.57,23.15,23.19,722800.0],["2024-09-27",23.41,23.68,23.2,23.29,989900.0],["2024-09-30",23.19,23.61,23.07,23.3,602500.0],["2024-10-01",23.31,25.13,22.95,24.82,2266700.0],["2024-10-02",25.01,25.51,24.68,25.34,1667200.0],["2024-10-03",25.22,25.38,24.93,25.18,1228600.0],["2024-10-04",25.21,25.32,24.32,24.75,1270700.0],["2024-10-07",24.85,24.99,24.5,24.79,637400.0],["2024-10-08",24.79,25.45,24.79,25.07,950000.0],["2024-10-09",25.0,25.2,24.68,24.96,706200.0],["2024-10-10",24.65,24.84,24.19,24.43,777300.0],["2024-10-11",24.46,25.25,24.43,25.16,849300.0],["2024-10-14",25.25,25.47,25.09,25.35,617400.0],["2024-10-15",25.37,25.41,24.58,25.3,1147200.0],["2024-10-16",25.4,25.82,25.38,25.74,866700.0],["2024-10-17",25.74,25.91,25.2,25.22,556900.0],["2024-10-18",25.16,25.27,24.83,24.85,576800.0],["2024-10-21",24.96,25.11,24.56,24.67,469000.0],["2024-10-22",24.6,24.67,24.21,24.3,522700.0],["2024-10-23",24.26,24.4,23.78,24.01,697300.0],["2024-10-24",24.0,24.41,23.89,23.93,521800.0],["2024-10-25",24.17,24.43,23.95,23.95,524600.0],["2024-10-28",24.2,24.42,23.83,24.2,718900.0],["2024-10-29",24.12,24.32,23.89,24.19,415000.0],["2024-10-30",23.81,24.25,23.32,23.59,1240500.0],["2024-10-31",23.59,23.66,22.69,22.72,1094800.0],["2024-11-01",22.82,23.21,22.74,22.87,697000.0],["2024-11-04",22.8,23.18,22.77,22.99,634300.0],["2024-11-05",23.06,23.36,23.0,23.19,891800.0],["2024-11-06",24.72,24.92,23.89,24.27,1736500.0],["2024-11-07",24.47,24.48,23.81,23.82,1460300.0],["2024-11-08",24.08,26.21,24.07,25.97,2052500.0],["2024-11-11",26.57,27.53,26.31,27.08,1985700.0],["2024-11-12",26.97,27.7,26.75,27.26,1582100.0],["2024-11-13",27.58,28.62,27.53,27.73,1548700.0],["2024-11-14",27.66,27.97,25.2,25.28,1637300.0],["2024-11-15",25.53,25.53,24.37,24.42,1394500.0],["2024-11-18",24.49,24.81,24.34,24.38,1026600.0],["2024-11-19",24.64,25.08,24.38,25.05,1312800.0],["2024-11-20",25.01,25.32,24.7,25.22,1207600.0],["2024-11-21",25.36,26.36,25.02,26.24,1114700.0],["2024-11-22",26.48,26.85,26.17,26.63,839900.0],["2024-11-25",27.05,27.2,26.17,26.41,1162200.0],["2024-11-26",26.28,27.53,26.24,27.24,1117800.0],["2024-11-27",27.5,27.66,26.43,26.95,911500.0],["2024-11-29",27.33,27.44,26.89,27.09,593100.0],["2024-12-02",27.18,27.21,26.41,26.91,851800.0],["2024-12-03",27.05,27.08,26.03,26.36,905800.0],["2024-12-04",26.42,28.04,26.28,27.95,1119800.0],["2024-12-05",27.76,27.77,27.27,27.3,1211400.0],["2024-12-06",27.62,28.07,27.39,27.99,840000.0],["2024-12-09",28.3,28.37,26.84,27.23,1098000.0],["2024-12-10",27.2,27.67,27.05,27.37,816500.0],["2024-12-11",27.61,27.62,27.15,27.34,637000.0],["2024-12-12",27.21,27.69,26.48,26.5,676300.0],["2024-12-13",26.5,27.36,26.5,26.84,804700.0],["2024-12-16",27.79,28.71,27.36,28.29,2628200.0],["2024-12-17",28.23,28.24,27.11,27.25,1428400.0],["2024-12-18",27.22,27.32,25.17,25.51,1738300.0],["2024-12-19",26.02,26.37,25.26,25.6,1409100.0],["2024-12-20",25.06,26.11,25.04,25.87,2601100.0],["2024-12-23",26.37,26.37,25.71,25.99,957000.0],["2024-12-24",26.06,26.72,25.83,26.66,464900.0],["2024-12-26",26.56,26.88,26.26,26.75,763900.0],["2024-12-27",26.92,27.27,26.35,26.52,1029000.0],["2024-12-30",26.13,26.78,25.64,26.52,851300.0],["2024-12-31",26.66,26.85,26.25,26.38,892200.0],["2025-01-02",26.37,27.0,26.15,26.38,876500.0],["2025-01-03",26.4,27.54,26.4,27.48,931500.0],["2025-01-06",29.4,29.96,28.4,29.53,3722400.0],["2025-01-07",29.88,30.39,28.36,28.61,2391000.0],["2025-01-08",28.3,28.96,27.38,28.94,1791600.0],["2025-01-10",28.23,29.69,28.08,29.37,1746800.0],["2025-01-13",29.7,31.19,29.37,30.89,3185200.0],["2025-01-14",31.6,33.09,31.42,32.76,2916400.0],["2025-01-15",33.3,34.33,32.83,34.05,4039500.0],["2025-01-16",34.13,34.83,33.25,33.61,2589500.0],["2025-01-17",33.84,34.53,33.2,33.62,4950400.0],["2025-01-21",34.01,35.31,33.78,35.22,3105400.0],["2025-01-22",35.21,35.66,34.69,34.95,1830500.0],["2025-01-23",34.83,35.22,34.33,34.57,2874700.0],["2025-01-24",34.41,34.85,33.99,34.13,1613400.0],["2025-01-27",33.46,33.77,32.58,33.48,1869000.0],["2025-01-28",33.5,35.21,33.22,33.48,2078900.0],["2025-01-29",33.44,33.66,32.39,32.75,2213500.0],["2025-01-30",33.49,33.84,32.73,33.65,1228200.0],["2025-01-31",33.68,34.26,33.35,33.37,1358900.0],["2025-02-03",32.5,33.8,32.4,33.2,1436200.0],["2025-02-04",33.3,34.48,33.3,34.38,1757700.0],["2025-02-05",34.6,34.78,34.16,34.28,1385600.0],["2025-02-06",34.33,34.36,31.98,32.54,2037300.0],["2025-02-07",32.6,32.86,32.14,32.46,1475000.0],["2025-02-10",32.92,33.29,32.29,33.09,1543600.0],["2025-02-11",32.85,33.04,31.91,32.07,1720600.0],["2025-02-12",31.38,31.88,30.88,31.01,1902800.0],["2025-02-13",31.25,31.8,28.28,28.56,3897900.0],["2025-02-14",28.26,28.26,26.89,27.16,3734400.0],["2025-02-18",27.3,27.65,26.75,27.05,2681200.0],["2025-02-19",27.04,27.22,26.57,26.85,1793400.0],["2025-02-20",26.77,26.87,25.55,25.99,2269900.0],["2025-02-21",27.03,27.22,25.19,25.29,2331400.0],["2025-02-24",25.56,25.56,23.9,24.39,2340200.0],["2025-02-25",24.56,25.22,24.33,25.11,2934700.0],["2025-02-26",25.2,25.51,24.61,24.96,2609300.0],["2025-02-27",25.01,26.52,24.8,26.27,3397200.0],["2025-02-28",25.78,26.41,25.11,26.39,2862800.0],["2025-03-03",26.77,26.8,25.9,26.01,2350000.0],["2025-03-04",25.5,26.8,25.32,26.38,2373800.0],["2025-03-05",26.33,27.92,26.28,27.81,2772300.0],["2025-03-06",27.45,27.85,26.37,26.88,2292200.0],["2025-03-07",26.57,27.44,26.05,27.29,1910500.0],["2025-03-10",27.67,30.05,27.4,29.18,7229300.0],["2025-03-11",29.12,29.98,28.49,29.06,4217300.0],["2025-03-12",29.48,30.01,29.13,29.6,3267900.0],["2025-03-13",29.44,30.26,29.11,29.52,2382300.0],["2025-03-14",29.7,30.71,29.44,30.43,3177300.0],["2025-03-17",30.63,32.4,30.63,31.89,3780700.0],["2025-03-18",31.47,31.84,30.93,31.25,2876700.0],["2025-03-19",31.35,32.67,31.01,32.56,3099000.0],["2025-03-20",31.9,32.69,31.34,31.7,3498200.0],["2025-03-21",31.48,31.63,30.47,30.81,34278800.0],["2025-03-24",30.97,32.59,30.95,32.53,2990700.0],["2025-03-25",32.33,32.99,32.32,32.96,1850300.0],["2025-03-26",33.0,33.5,31.16,31.42,2215000.0],["2025-03-27",31.27,32.28,31.15,31.47,2046300.0],["2025-03-28",31.47,31.73,30.46,30.68,3261600.0],["2025-03-31",29.81,30.02,28.94,29.69,2768500.0],["2025-04-01",29.68,29.68,28.64,29.3,2025600.0],["2025-04-02",28.64,31.24,28.55,31.16,1885800.0],["2025-04-03",29.71,30.81,29.51,30.42,1991000.0],["2025-04-04",28.91,29.79,27.51,27.82,2559600.0],["2025-04-07",26.27,29.05,25.78,28.24,3122700.0],["2025-04-08",29.43,30.84,28.27,28.92,3812700.0],["2025-04-09",28.39,32.13,28.39,31.83,3486600.0],["2025-04-10",30.91,32.04,30.27,31.71,2425400.0],["2025-04-11",31.71,33.5,31.47,33.24,2490700.0],["2025-04-14",33.6,33.6,32.36,32.99,1517400.0],["2025-04-15",32.92,33.48,32.55,32.96,1083300.0],["2025-04-16",32.89,33.48,32.64,33.27,1551800.0],["2025-04-17",33.47,33.94,32.89,33.09,2131500.0],["2025-04-21",32.88,33.15,31.48,31.92,1409300.0],["2025-04-22",31.98,32.41,31.49,32.12,1712000.0],["2025-04-23",33.16,33.85,32.48,32.96,2461100.0],["2025-04-24",32.95,34.53,32.62,33.29,2156400.0],["2025-04-25",32.99,33.63,32.63,33.59,1461900.0],["2025-04-28",33.46,33.9,32.68,33.5,1512200.0],["2025-04-29",33.5,34.53,33.5,34.42,1584900.0],["2025-04-30",33.84,33.92,33.13,33.78,1468400.0],["2025-05-01",34.39,35.16,33.6,34.93,1543500.0],["2025-05-02",35.44,36.85,35.44,36.29,2302100.0],["2025-05-05",35.39,36.21,34.55,35.88,2110700.0],["2025-05-06",35.53,36.39,35.34,36.23,1717300.0],["2025-05-07",36.24,36.57,35.71,36.06,2291600.0],["2025-05-08",36.6,36.75,33.46,34.22,3269900.0],["2025-05-09",34.09,34.2,33.18,33.61,2092100.0],["2025-05-12",34.43,34.67,32.85,33.93,2215500.0],["2025-05-13",34.46,34.7,33.6,33.78,1796200.0],["2025-05-14",33.95,34.37,33.06,33.53,1489000.0],["2025-05-15",33.56,34.45,33.56,34.39,1072700.0],["2025-05-16",34.31,35.25,34.02,35.21,1834900.0],["2025-05-19",34.64,35.29,34.64,35.13,1188200.0],["2025-05-20",35.1,36.11,34.89,35.74,1537400.0],["2025-05-21",35.67,36.11,34.06,34.33,1361800.0],["2025-05-22",34.31,35.34,34.17,35.2,1424100.0],["2025-05-23",35.0,36.67,34.97,36.01,2389600.0],["2025-05-27",37.04,39.16,36.92,38.12,2998300.0],["2025-05-28",38.27,38.29,37.24,37.33,2022900.0],["2025-05-29",37.53,37.84,36.05,36.43,1583200.0],["2025-05-30",36.18,37.19,35.88,36.89,2236900.0],["2025-06-02",37.7,38.57,37.3,38.04,2807400.0],["2025-06-03",38.76,39.96,38.45,39.09,2716900.0],["2025-06-04",39.53,40.39,39.15,40.1,1932100.0],["2025-06-05",40.67,40.94,39.96,40.36,3437400.0],["2025-06-06",40.93,41.47,40.16,40.47,2033500.0],["2025-06-09",40.93,40.96,39.77,40.59,3161900.0],["2025-06-10",40.68,40.68,38.72,39.3,3198300.0],["2025-06-11",39.94,40.45,37.9,40.4,2538900.0],["2025-06-12",40.2,41.28,39.94,41.24,1573300.0],["2025-06-13",41.65,42.73,40.77,41.76,2786700.0],["2025-06-16",42.19,42.41,41.08,41.21,2725200.0],["2025-06-17",41.25,43.87,41.07,43.23,3032600.0],["2025-06-18",43.2,44.13,41.7,42.16,3119000.0],["2025-06-20",42.46,43.74,40.83,43.11,4784100.0],["2025-06-23",43.86,46.52,42.97,43.63,5487600.0],["2025-06-24",43.45,43.45,40.1,40.77,4902700.0],["2025-06-25",41.29,42.68,41.01,42.33,3571400.0],["2025-06-26",39.56,41.78,39.0,41.33,13922800.0],["2025-06-27",41.93,46.97,41.75,45.84,16654500.0],["2025-06-30",46.39,47.09,45.41,46.45,7720000.0],["2025-07-01",46.28,46.35,42.66,43.07,5960500.0],["2025-07-02",42.96,43.4,41.87,43.28,4811900.0],["2025-07-03",43.92,44.81,43.65,44.66,2147500.0],["2025-07-07",45.42,46.25,43.88,44.78,3580800.0],["2025-07-08",45.0,45.64,42.81,44.34,3620100.0],["2025-07-09",44.44,46.15,43.88,46.02,3517600.0],["2025-07-10",46.09,46.73,44.85,46.27,3091900.0],["2025-07-11",48.25,52.57,48.0,51.71,9418900.0],["2025-07-14",50.91,52.7,49.54,51.99,6717900.0],["2025-07-15",52.15,52.25,50.23,51.12,4052400.0],["2025-07-16",51.92,54.97,51.31,54.28,6891500.0],["2025-07-17",55.76,59.12,54.69,58.91,8490900.0],["2025-07-18",58.75,61.35,58.25,59.12,8057300.0],["2025-07-21",60.01,61.43,58.49,58.78,5653300.0],["2025-07-22",55.83,57.18,54.36,55.42,6839700.0],["2025-07-23",55.76,58.93,55.4,58.78,4168500.0],["2025-07-24",58.8,61.09,58.0,58.66,4191500.0],["2025-07-25",58.69,60.4,57.81,59.77,2458000.0],["2025-07-28",61.19,61.29,57.35,59.36,3749200.0],["2025-07-29",60.6,60.73,56.62,57.09,4064000.0],["2025-07-30",56.8,58.19,56.31,58.01,3509700.0],["2025-07-31",58.06,59.14,57.51,58.7,2371200.0],["2025-08-01",56.36,57.66,54.5,56.71,4800300.0],["2025-08-04",57.03,60.0,56.75,59.5,3091900.0],["2025-08-05",61.09,62.8,57.9,59.4,5125200.0],["2025-08-06",58.77,60.14,57.93,58.93,3437600.0],["2025-08-07",58.24,59.22,56.86,59.08,3597800.0],["2025-08-08",60.07,66.13,60.05,63.88,7231200.0],["2025-08-11",65.95,68.68,64.59,65.41,6001900.0],["2025-08-12",65.38,69.44,64.92,69.14,4295300.0],["2025-08-13",70.17,71.11,64.89,68.75,5177600.0],["2025-08-14",70.2,72.7,68.75,69.12,4746700.0],["2025-08-15",69.11,69.39,66.13,68.5,2870400.0],["2025-08-18",67.69,69.67,67.04,68.74,2493100.0],["2025-08-19",68.37,68.4,63.61,64.02,4957100.0],["2025-08-20",62.73,64.56,60.71,64.27,3801200.0],["2025-08-21",64.14,65.84,64.06,64.78,2535000.0],["2025-08-22",64.69,67.04,64.04,66.71,2985500.0],["2025-08-25",67.66,68.71,66.87,66.9,2419300.0],["2025-08-26",67.0,69.91,67.0,68.05,2958400.0],["2025-08-27",68.27,68.74,66.5,67.92,2082700.0],["2025-08-28",68.04,68.82,67.27,68.51,2294300.0],["2025-08-29",68.49,68.49,65.64,65.84,2395800.0],["2025-09-02",64.41,67.41,63.02,66.09,3188400.0],["2025-09-03",66.28,67.17,64.06,64.5,2147200.0],["2025-09-04",64.3,64.44,61.75,63.59,2812700.0],["2025-09-05",64.5,65.29,61.4,64.81,2611200.0],["2025-09-08",64.84,65.0,62.33,64.14,2632000.0],["2025-09-09",64.13,64.83,62.66,64.56,2152900.0],["2025-09-10",65.35,66.75,64.19,65.66,2774200.0],["2025-09-11",66.09,69.14,65.6,67.67,2962700.0],["2025-09-12",67.74,69.71,67.65,69.2,2539100.0],["2025-09-15",69.45,71.31,67.9,70.74,3391900.0],["2025-09-16",71.06,76.62,70.83,76.35,5322900.0],["2025-09-17",75.01,77.03,73.11,75.74,4247200.0],["2025-09-18",76.65,81.44,75.02,80.65,4310100.0],["2025-09-19",81.52,82.31,79.9,80.77,35427700.0],["2025-09-22",80.61,82.63,79.3,80.72,6450300.0],["2025-09-23",81.1,85.48,81.1,83.9,4998300.0],["2025-09-24",84.37,85.0,80.85,81.18,3738100.0],["2025-09-25",80.0,84.88,78.87,84.2,4291100.0],["2025-09-26",85.0,86.84,84.43,86.28,3009500.0],["2025-09-29",88.95,89.67,87.8,88.08,4535800.0],["2025-09-30",88.39,91.87,88.1,91.37,4542300.0],["2025-10-01",90.5,93.52,88.63,92.96,3855300.0],["2025-10-02",95.0,96.4,92.53,95.03,2952200.0],["2025-10-03",95.69,98.12,93.86,96.19,3408300.0],["2025-10-06",98.35,103.0,98.02,100.25,5021900.0],["2025-10-07",101.15,104.71,100.0,103.69,5802000.0],["2025-10-08",103.07,106.31,101.9,105.67,4069900.0],["2025-10-09",107.64,112.57,96.8,98.55,8103000.0],["2025-10-10",94.7,102.65,92.9,94.63,7345900.0],["2025-10-13",97.47,101.5,94.67,96.28,4260600.0],["2025-10-14",93.72,97.1,90.79,95.3,3902400.0],["2025-10-15",97.95,98.49,89.16,90.58,5149500.0],["2025-10-16",91.99,92.59,88.49,88.62,4160300.0],["2025-10-17",84.92,86.52,81.71,83.12,6302600.0],["2025-10-20",87.28,88.72,85.2,86.65,3527600.0],["2025-10-21",87.11,90.8,85.2,90.62,3716200.0],["2025-10-22",90.0,90.0,80.81,84.3,4516500.0],["2025-10-23",85.2,89.95,84.87,89.32,2469600.0],["2025-10-24",92.13,92.93,89.18,91.18,2745300.0],["2025-10-27",93.07,94.6,88.26,90.68,2769900.0],["2025-10-28",91.07,92.45,89.69,89.78,1808800.0],["2025-10-29",90.0,93.87,89.96,91.21,2747700.0],["2025-10-30",90.0,91.0,88.04,88.3,1757600.0],["2025-10-31",89.5,92.15,87.91,90.6,2325100.0],["2025-11-03",90.83,91.72,87.95,91.1,2492900.0],["2025-11-04",88.23,91.59,86.82,90.22,3416100.0],["2025-11-05",82.37,82.5,75.85,77.41,9160200.0],["2025-11-06",77.95,79.47,70.27,72.41,7002400.0],["2025-11-07",70.3,78.35,68.65,77.88,5152200.0],["2025-11-10",81.43,82.0,77.05,79.18,3793100.0],["2025-11-11",77.73,78.99,75.89,76.59,2194700.0],["2025-11-12",76.78,78.17,75.5,76.7,2005400.0],["2025-11-13",74.94,75.9,71.31,71.69,2924600.0],["2025-11-14",69.16,73.77,69.0,72.45,2458500.0],["2025-11-17",72.09,72.95,68.85,70.24,2219600.0],["2025-11-18",68.74,71.25,67.78,70.36,2644800.0],["2025-11-19",69.58,72.18,69.3,70.67,2079300.0],["2025-11-20",74.48,74.48,66.91,67.31,2425600.0],["2025-11-21",66.81,69.34,64.8,69.14,3220200.0],["2025-11-24",69.42,74.44,69.14,74.11,2552500.0],["2025-11-25",74.16,76.18,72.65,75.05,2086900.0],["2025-11-26",75.8,77.17,75.31,75.77,1757200.0],["2025-11-28",76.23,76.49,75.01,76.1,891100.0],["2025-12-01",76.6,76.6,72.93,73.21,2436000.0],["2025-12-02",74.12,74.6,70.87,70.96,2143200.0],["2025-12-03",71.01,73.0,69.68,72.78,2292300.0],["2025-12-04",72.52,78.32,72.28,77.68,2495400.0],["2025-12-05",77.69,78.13,74.76,76.5,1545100.0],["2025-12-08",77.59,78.07,75.15,77.03,1527400.0],["2025-12-09",76.57,79.66,76.06,77.03,2041500.0],["2025-12-10",76.0,78.46,73.2,76.91,2437200.0],["2025-12-11",76.74,79.47,74.8,78.78,1646500.0],["2025-12-12",78.93,79.4,75.2,75.96,1919300.0],["2025-12-15",76.27,76.42,73.1,74.26,1748400.0],["2025-12-16",73.0,74.63,72.42,73.13,1888600.0],["2025-12-17",73.13,74.24,69.31,69.77,2265800.0],["2025-12-18",70.94,72.41,70.14,71.4,1496100.0],["2025-12-19",71.53,75.79,71.23,75.39,4166800.0],["2025-12-22",77.0,81.87,76.81,81.53,3292700.0],["2025-12-23",80.47,83.41,79.85,82.3,2250700.0],["2025-12-24",81.11,81.94,79.28,79.97,1190200.0],["2025-12-26",79.91,79.91,76.1,77.7,1619500.0],["2025-12-29",76.96,78.22,76.15,77.47,1326400.0],["2025-12-30",78.19,78.19,75.8,75.98,1276800.0],["2025-12-31",76.8,76.97,74.88,75.91,2331000.0],["2026-01-02",76.55,79.73,74.33,79.29,2169600.0],["2026-01-05",84.91,90.11,82.13,89.93,4446500.0],["2026-01-06",89.89,92.03,86.7,91.93,2910600.0],["2026-01-07",92.63,95.32,90.51,91.44,3654900.0],["2026-01-08",99.53,109.8,98.77,104.04,9609300.0],["2026-01-09",105.48,115.45,104.65,113.7,6077500.0],["2026-01-12",116.85,119.63,114.5,117.86,5041400.0],["2026-01-13",118.91,121.57,117.2,119.72,4116100.0],["2026-01-14",118.5,123.96,114.0,121.5,4411000.0],["2026-01-15",119.89,126.31,117.27,124.56,3611200.0],["2026-01-16",125.71,132.0,125.0,130.72,4894300.0],["2026-01-20",128.11,134.0,127.0,128.68,4618000.0],["2026-01-21",127.54,128.0,114.28,120.59,6652000.0],["2026-01-22",121.01,121.3,111.23,113.85,5386400.0],["2026-01-23",113.83,115.53,108.36,110.39,4004600.0],["2026-01-26",108.7,113.67,106.77,111.32,2975000.0],["2026-01-27",111.06,118.14,111.06,118.06,3101000.0],["2026-01-28",120.0,120.0,109.26,112.67,3758900.0],["2026-01-29",114.88,115.2,106.09,108.16,3343100.0],["2026-01-30",105.82,108.75,101.63,103.01,3649600.0],["2026-02-02",99.91,101.14,94.77,96.16,3802900.0],["2026-02-03",98.6,103.49,97.15,103.37,3330100.0],["2026-02-04",101.46,103.0,86.92,91.33,4629800.0],["2026-02-05",88.47,92.6,84.5,85.25,3546000.0],["2026-02-06",89.1,94.67,88.0,94.41,4227000.0],["2026-02-09",94.6,99.78,93.2,98.81,2970600.0],["2026-02-10",98.82,99.5,93.21,93.48,2013000.0],["2026-02-11",95.91,96.55,85.02,87.78,2990100.0],["2026-02-12",88.4,89.59,85.25,87.05,2276600.0],["2026-02-13",87.24,92.24,87.02,89.06,1769100.0],["2026-02-17",88.08,93.35,87.07,91.97,2405800.0],["2026-02-18",93.14,100.5,92.95,97.21,3657600.0],["2026-02-19",97.71,105.91,96.98,105.67,5176800.0],["2026-02-20",105.69,106.67,95.43,96.08,4631600.0],["2026-02-23",93.27,95.08,91.0,94.31,3365100.0],["2026-02-24",88.75,91.74,84.04,90.68,6008700.0],["2026-02-25",92.94,93.28,88.21,88.23,2349900.0],["2026-02-26",87.94,92.44,86.64,92.14,2605000.0],["2026-02-27",85.3,86.4,84.0,86.18,13317900.0],["2026-03-02",92.42,97.1,85.33,90.72,18913800.0],["2026-03-03",89.21,93.22,86.6,88.95,8315500.0],["2026-03-04",88.51,90.1,85.75,89.13,3335600.0],["2026-03-05",88.85,89.49,82.4,85.54,4592800.0],["2026-03-06",83.38,90.88,81.5,87.0,5385600.0],["2026-03-09",87.86,93.67,87.2,92.47,5256000.0],["2026-03-10",91.44,92.3,88.64,88.96,3299800.0],["2026-03-11",87.03,90.98,86.62,88.92,1946900.0],["2026-03-12",88.94,91.37,85.39,89.46,3941100.0],["2026-03-13",90.0,91.9,87.2,87.53,2754000.0],["2026-03-16",88.84,91.8,86.9,89.53,2424500.0],["2026-03-17",90.86,95.35,90.24,95.31,3273700.0],["2026-03-18",94.41,96.88,92.66,93.04,2846900.0],["2026-03-19",90.51,94.5,87.64,92.78,2404900.0],["2026-03-20",91.45,92.0,83.1,84.62,6896800.0],["2026-03-23",83.84,86.31,82.07,83.69,3198200.0],["2026-03-24",82.67,83.02,75.52,77.49,4535600.0],["2026-03-25",79.79,80.94,77.31,79.98,3950000.0],["2026-03-26",78.38,79.53,75.15,75.86,3024100.0],["2026-03-27",74.86,76.38,71.7,71.94,3186000.0],["2026-03-30",71.76,71.9,64.37,65.28,5501500.0],["2026-03-31",66.9,70.97,65.55,70.51,6105300.0],["2026-04-01",72.64,72.8,67.6,67.7,4421500.0],["2026-04-02",65.28,69.51,63.84,67.31,4392500.0],["2026-04-06",71.13,74.41,70.2,74.09,4140200.0],["2026-04-07",72.25,72.9,69.8,71.96,2886000.0],["2026-04-08",79.38,79.44,72.55,74.46,3692400.0],["2026-04-09",74.2,74.5,68.28,68.33,3788400.0],["2026-04-10",68.02,70.53,67.43,70.34,2887200.0],["2026-04-13",70.1,74.1,69.61,73.55,2564100.0],["2026-04-14",74.66,76.57,72.52,73.66,2586300.0],["2026-04-15",75.69,76.29,73.25,74.66,3502100.0],["2026-04-16",76.31,77.22,73.01,74.41,2421100.0],["2026-04-17",75.43,76.89,70.41,70.99,7158400.0],["2026-04-20",70.04,71.71,68.86,69.83,4159000.0],["2026-04-21",70.26,70.9,67.82,68.55,4180600.0],["2026-04-22",70.12,70.98,67.64,68.61,3093400.0],["2026-04-23",68.45,68.74,63.79,65.52,3904600.0],["2026-04-24",65.76,65.76,61.01,61.26,5132900.0],["2026-04-27",61.19,64.43,61.19,63.16,3978500.0],["2026-04-28",61.94,62.7,60.22,61.66,3274700.0],["2026-04-29",61.74,61.76,59.06,59.56,3073900.0],["2026-04-30",60.29,63.18,59.64,63.05,3154800.0],["2026-05-01",63.41,63.5,60.95,62.05,2579800.0],["2026-05-04",62.47,64.13,61.76,61.93,3116200.0],["2026-05-05",62.69,62.79,58.01,59.31,4267900.0],["2026-05-06",59.08,61.74,58.43,61.52,4402500.0],["2026-05-07",61.54,61.54,56.29,57.0,5909400.0],["2026-05-08",57.08,57.94,55.73,57.89,4323600.0],["2026-05-11",56.87,57.71,55.01,56.99,6062800.0],["2026-05-12",57.34,58.63,55.11,57.33,5095800.0],["2026-05-13",56.41,56.5,51.84,52.49,9471900.0],["2026-05-14",52.76,55.97,52.49,54.85,5498100.0],["2026-05-15",53.49,53.9,51.66,52.09,4048700.0],["2026-05-18",52.26,54.72,52.08,54.22,3734700.0],["2026-05-19",54.24,54.59,52.78,53.47,2749700.0],["2026-05-20",53.95,55.88,52.65,55.82,3929400.0],["2026-05-21",55.0,55.03,53.81,54.67,2815000.0],["2026-05-22",55.29,56.75,54.46,56.18,2949100.0],["2026-05-26",57.66,59.3,55.9,56.8,4809100.0],["2026-05-27",56.98,57.36,55.0,57.3,3232800.0],["2026-05-28",63.96,66.83,61.0,65.19,11464700.0],["2026-05-29",66.66,66.75,60.08,64.13,10066300.0],["2026-06-01",64.94,66.2,61.15,63.49,6337700.0],["2026-06-02",63.57,63.65,61.68,63.27,3585300.0],["2026-06-03",61.62,61.85,57.9,58.43,5122400.0],["2026-06-04",58.36,63.59,57.94,63.4,4224800.0],["2026-06-05",61.64,62.1,57.5,58.52,3512200.0],["2026-06-08",59.72,59.75,57.37,57.73,3191100.0],["2026-06-09",58.06,59.3,53.31,56.19,3479200.0],["2026-06-10",55.6,56.8,54.25,54.82,2749300.0],["2026-06-11",54.82,58.89,54.07,58.78,3965800.0],["2026-06-12",61.49,61.7,56.91,57.75,4625800.0],["2026-06-15",59.19,59.5,56.68,57.02,4014700.0],["2026-06-16",56.61,57.39,55.01,56.34,3132700.0],["2026-06-17",55.63,58.4,55.6,56.16,3124900.0],["2026-06-18",56.22,56.75,52.94,54.21,6964900.0],["2026-06-22",53.77,54.15,50.68,51.09,4661800.0],["2026-06-23",50.06,52.34,50.06,50.8,3683300.0],["2026-06-24",50.18,50.79,47.78,47.95,3560300.0],["2026-06-25",47.4,47.78,46.01,46.32,5279100.0],["2026-06-26",46.04,49.19,46.04,47.21,28199200.0],["2026-06-29",48.35,48.89,46.42,46.95,5764000.0],["2026-06-30",50.11,51.47,48.67,49.86,5655300.0],["2026-07-01",50.29,54.13,49.74,53.04,8241400.0],["2026-07-02",55.39,58.88,54.08,55.35,6702400.0],["2026-07-06",55.07,55.35,52.87,53.54,3801594.383158],["2026-07-07",53.73,54.52,49.76,50.34,3629299.554985],["2026-07-08",50.21,51.805,49.66,50.38,3431547.669452],["2026-07-09",49.9,50.479,48.21,48.85,3209436.844381],["2026-07-10",49,49.3,47.56,48.19,2376967.001154],["2026-07-13",48.48,49.08,46.34,46.96,3524349.961177],["2026-07-14",48.91,50.48,48.26,50.36,5098106.272473],["2026-07-15",51.79,54.22,49.16,49.68,4920707.616011],["2026-07-16",49.02,49.13,46.31,46.96,3108051.88323],["2026-07-17",46.07,47.2529,45.58,46.03,5609224.192159],["2026-07-20",46.24,47.4,45.7246,45.94,2733886.10202],["2026-07-21",46.09,48.9199,45.6,48.21,3325084.895353],["2026-07-22",48.04,49.395,47.78,47.89,2052323.381492],["2026-07-23",48,51.49,47.965,49.44,4790809.079027],["2026-07-24",49.35,49.7099,47.2151,47.35,2835777.17467],["2026-07-27",47.85,49.72,46.78,49.45,2757809.744476],["2026-07-28",48.93,49,46.44,48.64,2437928.975616],["2026-07-29",48.67,48.8726,43.7501,43.88,3953715.979118],["2026-07-30",44.255,46.41,43.09,46.17,3215420.071092],["2026-07-31",46.18,46.92,44.5,46.6,2326979.145416],["2026-08-03",46.6,49.42,45.9,49.21,3193970.061323],["2026-08-04",50.725,52.27,50.34,51.87,6340310.699855],["2026-08-05",58.87,62.34,54.51,55.34,9196121.604792],["2026-08-06",54.41,59.095,54.04,57.41,5259558.871565],["2026-08-07",57.97,61.09,56.25,60.77,4777846.861355],["2026-08-10",60.9,62.51,58.9,62,1479181.37411],["2026-08-11",62.085,63.83,61.3422,63.73,3023517.531234],["2026-08-12",63.85,64.22,62.1,63.82,3389094.58904],["2026-08-13",63.5,64.75,61.84,62.79,2570977.667344],["2026-08-14",66,67.1,62.65,64.58,5445230.574139]]}