{"t":"SOHU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-07-12",13.0312,13.7812,12.625,13.0,2563200.0],["2000-07-13",13.125,13.125,13.0,13.125,629400.0],["2000-07-14",13.1875,13.5,13.0,13.0625,419900.0],["2000-07-17",13.125,13.125,12.0,12.0625,503400.0],["2000-07-18",12.375,13.0,9.75,9.875,1726200.0],["2000-07-19",10.4688,10.5,8.625,9.125,1153500.0],["2000-07-20",9.125,9.125,8.875,9.0,287100.0],["2000-07-21",9.0312,9.125,8.3125,8.3594,263900.0],["2000-07-24",8.375,8.5,7.5,7.6875,356700.0],["2000-07-25",7.875,7.875,7.0,7.25,164700.0],["2000-07-26",7.0938,7.125,6.625,6.6875,200700.0],["2000-07-27",6.5625,6.75,5.625,5.75,272200.0],["2000-07-28",5.9375,6.0,4.75,5.5,1127300.0],["2000-07-31",5.5,7.25,5.4375,6.375,618200.0],["2000-08-01",6.75,7.125,6.625,6.6875,630600.0],["2000-08-02",6.8438,7.0,6.375,6.5,200500.0],["2000-08-03",6.5,6.5469,6.0,6.125,240100.0],["2000-08-04",6.8438,6.875,6.125,6.5,231600.0],["2000-08-07",6.375,6.75,6.25,6.375,108100.0],["2000-08-08",6.2812,6.5,6.25,6.25,211500.0],["2000-08-09",6.5,6.5,5.625,5.6875,81100.0],["2000-08-10",5.75,6.3125,5.7188,6.1562,174200.0],["2000-08-11",6.0312,6.125,5.8125,5.875,56800.0],["2000-08-14",5.9062,6.0,5.375,5.75,223000.0],["2000-08-15",5.75,5.75,5.0,5.125,241400.0],["2000-08-16",5.375,5.5,5.25,5.375,86200.0],["2000-08-17",5.4062,5.875,5.25,5.875,85800.0],["2000-08-18",5.875,6.5625,5.625,6.25,145400.0],["2000-08-21",6.4688,6.5,6.375,6.375,217400.0],["2000-08-22",6.4375,6.875,6.375,6.375,134600.0],["2000-08-23",6.5312,6.6875,6.25,6.375,140100.0],["2000-08-24",6.625,6.875,6.375,6.625,576800.0],["2000-08-25",6.8438,7.0,6.375,6.375,145700.0],["2000-08-28",6.6875,6.75,6.375,6.4375,39600.0],["2000-08-29",6.5156,6.625,6.375,6.4062,86800.0],["2000-08-30",6.4375,6.5,6.375,6.4375,34900.0],["2000-08-31",6.625,8.125,6.5,7.625,266400.0],["2000-09-01",7.8125,8.0625,7.125,7.5,168600.0],["2000-09-05",7.5,7.625,6.875,6.875,91100.0],["2000-09-06",7.375,7.375,6.875,6.9375,111300.0],["2000-09-07",7.6875,7.875,6.9375,7.3125,36000.0],["2000-09-08",7.2656,7.4062,6.5,7.125,83600.0],["2000-09-11",7.0,7.0,6.75,6.75,83300.0],["2000-09-12",7.0312,7.0625,6.75,6.875,58900.0],["2000-09-13",6.9375,7.125,6.875,7.0,45200.0],["2000-09-14",7.2344,8.125,7.2344,7.625,176300.0],["2000-09-15",7.6875,8.0,7.25,7.625,91400.0],["2000-09-18",7.7188,7.75,7.0,7.3125,116900.0],["2000-09-19",7.3125,7.8125,7.0625,7.8125,142800.0],["2000-09-20",7.5938,7.875,7.25,7.5,84000.0],["2000-09-21",7.2188,7.2188,7.0,7.125,71600.0],["2000-09-22",6.75,7.0,6.5625,6.6875,56300.0],["2000-09-25",6.75,6.875,6.4375,6.5,41000.0],["2000-09-26",6.5,6.875,6.375,6.375,96800.0],["2000-09-27",6.4062,6.4375,5.875,6.0312,252400.0],["2000-09-28",5.9375,5.9375,5.25,5.5,151400.0],["2000-09-29",5.3438,5.875,5.25,5.8125,25200.0],["2000-10-02",5.5,5.75,5.3281,5.4375,12200.0],["2000-10-03",5.375,5.5,5.3125,5.375,19900.0],["2000-10-04",5.375,5.4375,5.25,5.4375,18200.0],["2000-10-05",5.25,5.4375,4.8125,4.875,68600.0],["2000-10-06",4.9375,5.0,3.625,4.0,212000.0],["2000-10-09",4.2656,5.5,4.125,4.375,156000.0],["2000-10-10",4.3594,4.5,4.125,4.2812,45400.0],["2000-10-11",4.0781,4.25,3.75,4.0,103800.0],["2000-10-12",4.3594,4.375,4.0,4.0469,49500.0],["2000-10-13",4.1406,5.375,4.0312,5.375,100200.0],["2000-10-16",5.25,5.375,4.75,5.0,37000.0],["2000-10-17",4.875,4.875,4.375,4.375,21900.0],["2000-10-18",4.625,4.625,4.125,4.3125,21300.0],["2000-10-19",4.4375,4.625,4.125,4.5625,52300.0],["2000-10-20",4.625,4.625,4.4375,4.5625,61800.0],["2000-10-23",4.6094,4.625,4.5,4.625,32700.0],["2000-10-24",4.625,4.625,4.3125,4.375,16300.0],["2000-10-25",4.2656,4.375,4.0312,4.25,10700.0],["2000-10-26",4.375,4.375,4.0312,4.25,16400.0],["2000-10-27",4.2344,4.375,4.0,4.3125,49400.0],["2000-10-30",4.4688,4.4688,4.125,4.25,51900.0],["2000-10-31",4.1562,4.375,3.0,3.0312,382600.0],["2000-11-01",3.0312,3.1875,2.5625,3.125,393600.0],["2000-11-02",3.1562,3.4375,3.0,3.125,596300.0],["2000-11-03",3.25,3.25,3.0,3.0625,327800.0],["2000-11-06",3.1094,3.25,2.9375,3.0,307400.0],["2000-11-07",3.0,3.125,3.0,3.0,146300.0],["2000-11-08",3.0312,3.0625,3.0,3.0625,34800.0],["2000-11-09",3.0469,3.0625,2.8125,2.8125,125700.0],["2000-11-10",2.8594,3.0,2.75,2.9375,122100.0],["2000-11-13",2.875,3.0,2.6875,2.875,75500.0],["2000-11-14",2.9531,3.125,2.9375,3.0,133100.0],["2000-11-15",3.0625,3.0625,2.9375,3.0625,144700.0],["2000-11-16",2.875,3.0,2.875,2.875,5500.0],["2000-11-17",3.0,3.0,2.75,2.875,25400.0],["2000-11-20",2.875,2.9375,2.75,2.8125,32200.0],["2000-11-21",2.8125,3.0,2.625,2.625,38100.0],["2000-11-22",2.625,2.8125,2.3438,2.4375,118900.0],["2000-11-24",2.9219,2.9375,2.4375,2.5938,21200.0],["2000-11-27",2.6094,2.9375,2.375,2.375,39900.0],["2000-11-28",2.375,2.625,2.1875,2.25,36300.0],["2000-11-29",2.5,2.5,2.25,2.25,25400.0],["2000-11-30",2.1875,2.3125,2.0,2.1875,38800.0],["2000-12-01",2.3594,2.5,2.1875,2.4375,52300.0],["2000-12-04",2.4844,2.4844,2.0625,2.25,26900.0],["2000-12-05",2.3125,3.5,2.3125,3.5,219300.0],["2000-12-06",3.375,3.375,2.625,2.625,57700.0],["2000-12-07",2.625,2.875,2.625,2.875,29100.0],["2000-12-08",3.0,3.1562,2.9062,3.0,61000.0],["2000-12-11",2.9531,3.2188,2.9375,3.0312,32400.0],["2000-12-12",3.0469,3.0625,2.75,2.75,15800.0],["2000-12-13",2.9375,3.0,2.625,2.75,10100.0],["2000-12-14",2.75,2.75,2.625,2.625,5200.0],["2000-12-15",2.6875,2.8125,2.5625,2.8125,26300.0],["2000-12-18",2.8906,3.0,2.625,2.625,40700.0],["2000-12-19",2.75,2.875,2.25,2.3125,120300.0],["2000-12-20",2.0625,2.25,1.8125,1.875,201700.0],["2000-12-21",2.0,2.0,1.8125,1.875,64300.0],["2000-12-22",1.9844,2.0,1.75,1.8125,41800.0],["2000-12-26",1.9375,1.9375,1.75,1.8125,31200.0],["2000-12-27",1.75,1.9062,1.75,1.9062,42400.0],["2000-12-28",1.9062,2.9375,1.7656,2.9062,258900.0],["2000-12-29",2.8906,3.0,1.875,2.375,187000.0],["2001-01-02",2.2344,2.25,1.625,1.75,208300.0],["2001-01-03",1.8125,2.125,1.6875,1.9688,620500.0],["2001-01-04",1.9531,1.9688,1.6875,1.75,109100.0],["2001-01-05",1.7969,1.8125,1.4062,1.5,315900.0],["2001-01-08",1.5625,1.5625,1.4375,1.4375,89000.0],["2001-01-09",1.5312,1.5312,1.2188,1.4062,325400.0],["2001-01-10",1.3438,1.375,1.0938,1.2812,439500.0],["2001-01-11",1.3438,1.375,1.25,1.3125,386200.0],["2001-01-12",1.3594,1.4062,1.1875,1.25,555500.0],["2001-01-16",1.6094,1.6094,1.375,1.4062,598500.0],["2001-01-17",1.4688,1.75,1.4375,1.625,489800.0],["2001-01-18",1.6875,1.6875,1.4688,1.4688,301900.0],["2001-01-19",1.5312,1.5625,1.375,1.4688,138700.0],["2001-01-22",1.625,1.625,1.4688,1.5625,195300.0],["2001-01-23",1.5625,1.5625,1.4375,1.4688,262900.0],["2001-01-24",1.4844,1.5938,1.4375,1.5938,236700.0],["2001-01-25",1.6562,1.6562,1.5,1.5,212900.0],["2001-01-26",1.5,1.5625,1.5,1.5,136500.0],["2001-01-29",1.5781,1.5938,1.4375,1.5,80900.0],["2001-01-30",1.5312,1.5312,1.4688,1.5,121800.0],["2001-01-31",1.5,1.5938,1.5,1.5625,119500.0],["2001-02-01",1.5312,1.6562,1.5312,1.5938,43300.0],["2001-02-02",1.5625,1.5625,1.4688,1.5,40700.0],["2001-02-05",1.5469,1.5625,1.4688,1.5,39400.0],["2001-02-06",1.5,1.5312,1.4688,1.4688,22600.0],["2001-02-07",1.4844,1.5,1.3438,1.375,33900.0],["2001-02-08",1.3438,1.4375,1.3125,1.375,41400.0],["2001-02-09",1.2812,1.375,1.2812,1.2812,36100.0],["2001-02-12",1.2812,1.3125,1.1875,1.1875,81000.0],["2001-02-13",1.25,1.2812,1.1875,1.2031,117500.0],["2001-02-14",1.25,1.25,1.1562,1.1562,104100.0],["2001-02-15",1.1875,1.1875,1.1562,1.1562,31100.0],["2001-02-16",1.1875,1.2188,1.125,1.1562,50000.0],["2001-02-20",1.1406,1.1562,1.0938,1.0938,83500.0],["2001-02-21",1.1406,1.1406,1.0312,1.0938,73300.0],["2001-02-22",1.1562,1.1875,1.125,1.1875,34500.0],["2001-02-23",1.1875,1.2188,1.0938,1.1562,36900.0],["2001-02-26",1.1562,1.2188,1.125,1.2188,29800.0],["2001-02-27",1.25,1.375,1.1562,1.1562,61100.0],["2001-02-28",1.2188,1.25,1.0938,1.25,57400.0],["2001-03-01",1.25,1.25,1.0156,1.0938,149000.0],["2001-03-02",1.0156,1.125,1.0,1.0625,405000.0],["2001-03-05",1.0625,1.0938,1.0312,1.0312,39500.0],["2001-03-06",1.0312,1.0625,1.0,1.0,20200.0],["2001-03-07",1.0625,1.0625,0.9688,1.0,103400.0],["2001-03-08",1.0312,1.0312,0.875,0.9375,41700.0],["2001-03-09",0.9375,0.9375,0.8125,0.8438,824700.0],["2001-03-12",0.8438,0.9062,0.8125,0.8438,507400.0],["2001-03-13",0.875,0.9688,0.8438,0.9062,520400.0],["2001-03-14",1.3125,1.375,0.9375,1.0625,418000.0],["2001-03-15",0.9375,1.0312,0.9062,1.0,293200.0],["2001-03-16",0.9688,1.0,0.9062,0.9375,36500.0],["2001-03-19",1.0,1.0,0.8438,0.875,169000.0],["2001-03-20",0.8906,1.0,0.8438,0.875,95500.0],["2001-03-21",0.875,0.9062,0.8125,0.8438,121600.0],["2001-03-22",0.8438,0.9375,0.7812,0.9375,186600.0],["2001-03-23",0.9219,0.9688,0.8438,0.9062,110600.0],["2001-03-26",0.9219,0.9688,0.875,0.9062,56500.0],["2001-03-27",0.875,0.9375,0.8125,0.9062,109100.0],["2001-03-28",0.8594,0.9062,0.7812,0.8125,136900.0],["2001-03-29",0.8125,0.875,0.8125,0.8594,103000.0],["2001-03-30",0.875,0.9688,0.8125,0.875,163600.0],["2001-04-02",0.9219,0.9688,0.875,0.9062,121200.0],["2001-04-03",0.9062,1.0625,0.8438,0.8438,337300.0],["2001-04-04",0.875,0.9219,0.8125,0.8125,103900.0],["2001-04-05",0.8125,0.875,0.75,0.7812,372600.0],["2001-04-06",0.7812,0.7812,0.7188,0.7188,232100.0],["2001-04-09",0.71,0.76,0.52,0.6,711600.0],["2001-04-10",0.62,0.81,0.62,0.8,537900.0],["2001-04-11",0.84,0.86,0.78,0.81,377100.0],["2001-04-12",0.8,1.07,0.8,1.05,529500.0],["2001-04-16",1.03,1.04,0.92,0.94,292500.0],["2001-04-17",0.95,0.95,0.9,0.9,57700.0],["2001-04-18",0.98,1.2,0.94,1.13,281600.0],["2001-04-19",1.17,1.23,1.15,1.2,140900.0],["2001-04-20",1.22,1.25,1.19,1.23,180400.0],["2001-04-23",1.22,1.49,1.21,1.32,211700.0],["2001-04-24",1.36,1.5,1.35,1.45,297000.0],["2001-04-25",1.4,1.48,1.36,1.44,170000.0],["2001-04-26",1.46,1.55,1.44,1.5,132100.0],["2001-04-27",1.58,1.64,1.5,1.54,441200.0],["2001-04-30",1.56,1.68,1.53,1.6,79300.0],["2001-05-01",1.62,1.64,1.5,1.5,40500.0],["2001-05-02",1.6,1.61,1.53,1.6,85200.0],["2001-05-03",1.6,1.6,1.55,1.59,106300.0],["2001-05-04",1.56,1.6,1.51,1.57,104400.0],["2001-05-07",1.59,1.6,1.54,1.55,54300.0],["2001-05-08",1.57,1.6,1.55,1.59,29300.0],["2001-05-09",1.59,1.6,1.57,1.6,50000.0],["2001-05-10",1.62,1.64,1.59,1.6,42600.0],["2001-05-11",1.62,1.65,1.61,1.65,81400.0],["2001-05-14",1.68,1.78,1.65,1.72,97900.0],["2001-05-15",1.77,1.78,1.65,1.69,122300.0],["2001-05-16",1.65,1.67,1.61,1.62,71300.0],["2001-05-17",1.65,1.68,1.63,1.67,88200.0],["2001-05-18",1.68,1.69,1.65,1.69,81200.0],["2001-05-21",1.7,1.72,1.66,1.69,60300.0],["2001-05-22",1.69,1.77,1.68,1.75,65400.0],["2001-05-23",1.79,1.79,1.7,1.77,90100.0],["2001-05-24",1.79,1.8,1.7,1.7,67800.0],["2001-05-25",1.7,1.71,1.66,1.67,102200.0],["2001-05-29",1.66,1.75,1.66,1.66,84800.0],["2001-05-30",1.66,1.67,1.56,1.56,90900.0],["2001-05-31",1.6,1.65,1.58,1.6,113300.0],["2001-06-01",1.62,1.62,1.6,1.62,4300.0],["2001-06-04",1.8,1.8,1.6,1.71,50900.0],["2001-06-05",1.68,1.75,1.62,1.73,10800.0],["2001-06-06",1.71,1.71,1.67,1.67,7000.0],["2001-06-07",1.69,1.75,1.62,1.68,61600.0],["2001-06-08",1.7,1.74,1.67,1.71,73600.0],["2001-06-11",1.71,1.74,1.7,1.74,26000.0],["2001-06-12",1.74,1.75,1.65,1.65,39500.0],["2001-06-13",1.67,1.69,1.67,1.68,28600.0],["2001-06-14",1.69,1.7,1.51,1.6,26500.0],["2001-06-15",1.6,1.66,1.57,1.61,41700.0],["2001-06-18",1.6,1.65,1.6,1.64,60400.0],["2001-06-19",1.65,1.65,1.56,1.56,57400.0],["2001-06-20",1.56,1.59,1.55,1.56,31600.0],["2001-06-21",1.52,1.6,1.52,1.59,50200.0],["2001-06-22",1.6,1.62,1.55,1.55,12300.0],["2001-06-25",1.6,1.63,1.55,1.56,17400.0],["2001-06-26",1.57,1.63,1.57,1.59,35600.0],["2001-06-27",1.59,1.62,1.59,1.61,24100.0],["2001-06-28",1.61,1.64,1.54,1.64,17600.0],["2001-06-29",1.55,1.6,1.52,1.56,29600.0],["2001-07-02",1.55,1.62,1.4,1.6,51100.0],["2001-07-03",1.6,1.6,1.51,1.51,1200.0],["2001-07-05",1.51,1.62,1.51,1.6,17300.0],["2001-07-06",1.64,1.64,1.49,1.63,73400.0],["2001-07-09",1.53,1.66,1.53,1.63,28900.0],["2001-07-10",1.6,1.6,1.54,1.55,222300.0],["2001-07-11",1.59,1.68,1.55,1.6,47300.0],["2001-07-12",1.64,1.76,1.57,1.63,198100.0],["2001-07-13",1.68,2.08,1.65,1.8,1161700.0],["2001-07-16",1.92,1.97,1.61,1.62,498600.0],["2001-07-17",1.65,1.72,1.62,1.71,98800.0],["2001-07-18",1.72,1.75,1.66,1.66,71500.0],["2001-07-19",1.66,1.7,1.64,1.64,144200.0],["2001-07-20",1.64,1.65,1.58,1.63,104000.0],["2001-07-23",1.62,1.68,1.61,1.65,35000.0],["2001-07-24",1.69,1.7,1.35,1.46,371400.0],["2001-07-25",1.56,1.56,1.4,1.45,170100.0],["2001-07-26",1.45,1.47,1.38,1.44,132900.0],["2001-07-27",1.44,1.46,1.36,1.45,227600.0],["2001-07-30",1.44,1.46,1.36,1.39,153400.0],["2001-07-31",1.39,1.45,1.37,1.44,144700.0],["2001-08-01",1.45,1.45,1.37,1.4,198300.0],["2001-08-02",1.35,1.45,1.35,1.44,119800.0],["2001-08-03",1.41,1.41,1.38,1.4,121700.0],["2001-08-06",1.43,1.43,1.36,1.37,45300.0],["2001-08-07",1.41,1.41,1.38,1.38,18500.0],["2001-08-08",1.38,1.41,1.36,1.38,30900.0],["2001-08-09",1.42,1.42,1.38,1.38,21400.0],["2001-08-10",1.38,1.4,1.36,1.4,130500.0],["2001-08-13",1.4,1.4,1.37,1.4,5500.0],["2001-08-14",1.37,1.37,1.36,1.37,38700.0],["2001-08-15",1.36,1.4,1.32,1.32,23300.0],["2001-08-16",1.26,1.28,1.18,1.2,101300.0],["2001-08-17",1.2,1.24,1.13,1.13,6900.0],["2001-08-20",1.14,1.19,1.05,1.06,28300.0],["2001-08-21",1.06,1.13,1.0,1.12,25800.0],["2001-08-22",1.08,1.1,1.05,1.1,4900.0],["2001-08-23",1.09,1.14,1.09,1.1,13100.0],["2001-08-24",1.1,1.14,1.1,1.1,29300.0],["2001-08-27",1.11,1.14,1.11,1.12,9000.0],["2001-08-28",1.12,1.13,1.09,1.09,35100.0],["2001-08-29",1.07,1.07,1.06,1.07,3300.0],["2001-08-30",1.07,1.09,1.06,1.06,24600.0],["2001-08-31",1.06,1.1,1.06,1.07,23800.0],["2001-09-04",1.1,1.11,1.06,1.08,17800.0],["2001-09-05",0.98,1.1,0.97,1.08,19800.0],["2001-09-06",1.08,1.08,1.08,1.08,1200.0],["2001-09-07",1.08,1.1,1.07,1.1,11700.0],["2001-09-10",1.08,1.1,1.03,1.1,10400.0],["2001-09-17",1.09,1.09,0.84,1.0,48900.0],["2001-09-18",1.04,1.05,0.99,1.0,35600.0],["2001-09-19",1.01,1.01,0.9,0.96,34300.0],["2001-09-20",0.96,1.0,0.96,0.99,12800.0],["2001-09-21",0.97,1.02,0.85,0.96,25500.0],["2001-09-24",0.99,0.99,0.94,0.98,16800.0],["2001-09-25",0.98,0.98,0.91,0.93,23100.0],["2001-09-26",0.96,0.96,0.91,0.91,3800.0],["2001-09-27",0.92,0.96,0.9,0.96,32800.0],["2001-09-28",0.93,0.95,0.9,0.95,20900.0],["2001-10-01",0.91,0.94,0.85,0.85,8900.0],["2001-10-02",0.9,0.9,0.86,0.86,1600.0],["2001-10-03",0.94,0.96,0.86,0.96,7200.0],["2001-10-04",0.96,0.99,0.93,0.99,20300.0],["2001-10-05",0.95,0.95,0.95,0.95,700.0],["2001-10-08",0.95,0.95,0.93,0.93,2600.0],["2001-10-09",0.95,0.95,0.8,0.8,5000.0],["2001-10-10",0.95,0.95,0.83,0.9,13200.0],["2001-10-11",0.9,1.05,0.9,0.95,86700.0],["2001-10-12",0.93,1.0,0.9,0.92,19500.0],["2001-10-15",0.91,0.95,0.81,0.9,41000.0],["2001-10-16",0.88,0.9,0.82,0.9,17500.0],["2001-10-17",0.88,0.92,0.86,0.87,24600.0],["2001-10-18",0.88,0.94,0.84,0.89,24800.0],["2001-10-19",0.86,0.89,0.84,0.87,19700.0],["2001-10-22",0.9,0.9,0.84,0.85,67000.0],["2001-10-23",0.85,0.87,0.83,0.85,167800.0],["2001-10-24",0.85,0.9,0.85,0.86,117700.0],["2001-10-25",0.89,0.9,0.86,0.89,33100.0],["2001-10-26",0.9,0.99,0.9,0.95,45000.0],["2001-10-29",0.98,1.0,0.9,0.98,26200.0],["2001-10-30",0.98,1.0,0.95,0.98,11000.0],["2001-10-31",1.02,1.15,0.97,0.97,72100.0],["2001-11-01",1.01,1.02,0.96,1.02,66200.0],["2001-11-02",1.0,1.09,1.0,1.03,107100.0],["2001-11-05",1.03,1.27,1.03,1.24,76500.0],["2001-11-06",1.21,1.23,1.1,1.21,61600.0],["2001-11-07",1.2,1.24,1.11,1.14,30400.0],["2001-11-08",1.15,1.28,1.15,1.24,99800.0],["2001-11-09",1.24,1.24,1.15,1.2,32600.0],["2001-11-12",1.19,1.19,1.08,1.1,110700.0],["2001-11-13",1.14,1.15,1.12,1.15,11900.0],["2001-11-14",1.11,1.15,1.11,1.12,54600.0],["2001-11-15",1.15,1.15,1.1,1.11,33600.0],["2001-11-16",1.14,1.15,1.1,1.1,43800.0],["2001-11-19",1.1,1.14,1.08,1.09,26600.0],["2001-11-20",1.1,1.15,1.1,1.15,107600.0],["2001-11-21",1.2,1.2,1.12,1.15,606000.0],["2001-11-23",1.18,1.18,1.1,1.12,10900.0],["2001-11-26",1.11,1.16,1.1,1.15,334800.0],["2001-11-27",1.14,1.16,1.14,1.15,600800.0],["2001-11-28",1.15,1.17,1.14,1.15,453400.0],["2001-11-29",1.14,1.15,1.14,1.15,356300.0],["2001-11-30",1.16,1.24,1.15,1.2,392200.0],["2001-12-03",1.24,1.25,1.16,1.17,76200.0],["2001-12-04",1.17,1.19,1.13,1.16,32900.0],["2001-12-05",1.19,1.21,1.16,1.18,84800.0],["2001-12-06",1.19,1.22,1.17,1.22,93400.0],["2001-12-07",1.22,1.24,1.17,1.17,38500.0],["2001-12-10",1.16,1.17,1.15,1.17,36900.0],["2001-12-11",1.13,1.17,1.13,1.15,41500.0],["2001-12-12",1.15,1.15,1.12,1.12,11900.0],["2001-12-13",1.14,1.16,1.09,1.09,26300.0],["2001-12-14",1.1,1.11,1.09,1.11,69000.0],["2001-12-17",1.13,1.13,1.08,1.08,35500.0],["2001-12-18",1.06,1.07,1.04,1.07,47800.0],["2001-12-19",1.07,1.08,1.06,1.07,47800.0],["2001-12-20",1.05,1.09,1.04,1.04,25500.0],["2001-12-21",1.07,1.07,1.04,1.06,19200.0],["2001-12-24",1.07,1.1,1.06,1.07,15600.0],["2001-12-26",1.07,1.13,1.05,1.13,31500.0],["2001-12-27",1.14,1.17,1.05,1.1,71000.0],["2001-12-28",1.18,1.27,1.1,1.14,128400.0],["2001-12-31",1.16,1.25,1.1,1.2,229800.0],["2002-01-02",1.18,1.23,1.13,1.18,35600.0],["2002-01-03",1.18,1.19,1.12,1.16,19700.0],["2002-01-04",1.15,1.18,1.15,1.18,67100.0],["2002-01-07",1.06,1.19,1.06,1.17,123200.0],["2002-01-08",1.11,1.21,1.1,1.17,53100.0],["2002-01-09",1.15,1.3,1.15,1.24,129400.0],["2002-01-10",1.3,1.31,1.18,1.2,25300.0],["2002-01-11",1.2,1.21,1.18,1.21,30400.0],["2002-01-14",1.2,1.21,1.11,1.18,25400.0],["2002-01-15",1.18,1.18,1.15,1.15,19300.0],["2002-01-16",1.13,1.15,1.12,1.13,26600.0],["2002-01-17",1.11,1.13,1.11,1.13,40000.0],["2002-01-18",1.13,1.13,1.1,1.13,16600.0],["2002-01-22",1.2,1.2,1.1,1.12,30000.0],["2002-01-23",1.13,1.15,1.1,1.14,28400.0],["2002-01-24",1.12,1.18,1.12,1.15,7900.0],["2002-01-25",1.12,1.15,1.12,1.13,4000.0],["2002-01-28",1.13,1.17,1.13,1.15,51400.0],["2002-01-29",1.13,1.16,1.12,1.12,33400.0],["2002-01-30",1.13,1.13,1.0,1.09,65000.0],["2002-01-31",1.09,1.13,1.07,1.07,55500.0],["2002-02-01",1.04,1.12,1.04,1.12,14200.0],["2002-02-04",1.08,1.14,1.06,1.14,35000.0],["2002-02-05",1.15,1.15,1.0,1.08,42500.0],["2002-02-06",1.11,1.11,1.03,1.03,23400.0],["2002-02-07",1.05,1.11,1.05,1.11,17700.0],["2002-02-08",1.15,1.15,1.05,1.05,20900.0],["2002-02-11",1.06,1.14,1.05,1.1,21700.0],["2002-02-12",1.13,1.13,1.1,1.1,15600.0],["2002-02-13",1.1,1.12,1.1,1.1,4300.0],["2002-02-14",1.11,1.13,1.1,1.11,9800.0],["2002-02-15",1.12,1.13,1.1,1.12,13300.0],["2002-02-19",1.12,1.12,1.09,1.1,60800.0],["2002-02-20",1.1,1.1,1.04,1.07,34800.0],["2002-02-21",1.07,1.08,1.05,1.05,13500.0],["2002-02-22",1.07,1.07,1.02,1.05,18200.0],["2002-02-25",1.03,1.08,1.03,1.05,15600.0],["2002-02-26",1.08,1.08,1.05,1.05,4800.0],["2002-02-27",1.05,1.06,1.05,1.05,5300.0],["2002-02-28",1.05,1.07,1.05,1.05,8800.0],["2002-03-01",1.08,1.08,1.05,1.06,72600.0],["2002-03-04",1.06,1.08,1.05,1.07,24200.0],["2002-03-05",1.06,1.08,1.05,1.05,51400.0],["2002-03-06",1.05,1.08,1.05,1.06,31900.0],["2002-03-07",1.05,1.06,1.02,1.02,72300.0],["2002-03-08",1.02,1.05,1.02,1.02,33000.0],["2002-03-11",1.03,1.04,1.03,1.03,8400.0],["2002-03-12",1.03,1.03,0.99,1.02,75200.0],["2002-03-13",1.0,1.0,0.98,0.98,43200.0],["2002-03-14",0.98,1.02,0.98,1.02,1100.0],["2002-03-15",1.02,1.02,1.01,1.02,17500.0],["2002-03-18",1.02,1.02,1.02,1.02,2300.0],["2002-03-19",1.02,1.02,0.97,1.0,22100.0],["2002-03-20",0.99,0.99,0.94,0.94,10500.0],["2002-03-21",0.95,1.0,0.95,0.95,22600.0],["2002-03-22",0.96,1.0,0.95,1.0,3700.0],["2002-03-25",0.96,0.96,0.96,0.96,600.0],["2002-03-26",0.96,0.96,0.96,0.96,1400.0],["2002-03-27",0.96,0.96,0.94,0.94,11000.0],["2002-03-28",1.0,1.01,0.99,1.01,32900.0],["2002-04-01",1.0,1.01,0.96,1.01,36700.0],["2002-04-02",1.0,1.0,1.0,1.0,4000.0],["2002-04-03",1.02,1.04,1.0,1.0,28100.0],["2002-04-04",1.0,1.04,1.0,1.0,2500.0],["2002-04-05",1.01,1.01,0.87,0.87,196700.0],["2002-04-08",0.95,0.96,0.9,0.96,38400.0],["2002-04-09",0.94,0.94,0.92,0.92,5000.0],["2002-04-10",0.9,0.92,0.9,0.9,7600.0],["2002-04-11",0.93,0.95,0.92,0.92,10200.0],["2002-04-12",0.92,0.95,0.92,0.95,3200.0],["2002-04-15",0.94,0.97,0.94,0.97,4000.0],["2002-04-16",0.94,0.98,0.94,0.97,2700.0],["2002-04-17",0.94,0.98,0.94,0.98,5100.0],["2002-04-18",0.99,1.0,0.95,0.99,14700.0],["2002-04-19",0.95,1.02,0.94,1.02,18500.0],["2002-04-22",1.01,1.01,0.95,0.95,14500.0],["2002-04-23",1.02,1.1,0.98,1.05,212100.0],["2002-04-24",1.05,1.07,1.02,1.05,48000.0],["2002-04-25",1.04,1.04,1.02,1.04,7800.0],["2002-04-26",1.02,1.14,1.02,1.05,139300.0],["2002-04-29",1.07,1.18,1.07,1.17,76000.0],["2002-04-30",1.17,1.19,1.12,1.19,62600.0],["2002-05-01",1.18,1.19,1.15,1.15,33300.0],["2002-05-02",1.19,1.19,1.09,1.09,9500.0],["2002-05-03",1.11,1.11,1.08,1.09,11200.0],["2002-05-06",1.06,1.11,1.05,1.05,19600.0],["2002-05-07",1.05,1.08,1.04,1.07,25800.0],["2002-05-08",1.07,1.14,1.07,1.14,17600.0],["2002-05-09",1.15,1.15,1.11,1.11,12600.0],["2002-05-10",1.11,1.16,1.1,1.15,21300.0],["2002-05-13",1.11,1.12,1.11,1.12,3700.0],["2002-05-14",1.12,1.15,1.12,1.12,37600.0],["2002-05-15",1.11,1.14,1.11,1.14,18000.0],["2002-05-16",1.14,1.16,1.1,1.1,18700.0],["2002-05-17",1.1,1.13,1.09,1.09,17700.0],["2002-05-20",1.15,1.15,1.06,1.09,25000.0],["2002-05-21",1.06,1.14,1.06,1.06,11000.0],["2002-05-22",1.06,1.06,1.06,1.06,0.0],["2002-05-23",1.06,1.07,1.06,1.07,4000.0],["2002-05-24",1.07,1.1,1.07,1.1,6100.0],["2002-05-28",1.07,1.1,1.07,1.08,5600.0],["2002-05-29",1.07,1.15,1.07,1.07,2300.0],["2002-05-30",1.11,1.11,1.09,1.09,16300.0],["2002-05-31",1.13,1.22,1.13,1.2,127500.0],["2002-06-03",1.22,1.23,1.13,1.13,3800.0],["2002-06-04",1.18,1.19,1.1,1.12,21400.0],["2002-06-05",1.18,1.18,1.1,1.1,9300.0],["2002-06-06",1.11,1.11,1.08,1.1,5700.0],["2002-06-07",1.18,1.18,1.08,1.08,5400.0],["2002-06-10",1.12,1.12,1.07,1.07,15400.0],["2002-06-11",1.07,1.19,1.07,1.16,63900.0],["2002-06-12",1.15,1.2,1.15,1.18,14600.0],["2002-06-13",1.18,1.18,1.15,1.18,22300.0],["2002-06-14",1.11,1.2,1.11,1.18,25100.0],["2002-06-17",1.2,1.23,1.16,1.22,38300.0],["2002-06-18",0.91,1.25,0.87,1.23,146200.0],["2002-06-19",1.22,1.25,1.2,1.2,39500.0],["2002-06-20",1.21,1.25,1.15,1.15,139300.0],["2002-06-21",1.16,1.25,1.15,1.15,73500.0],["2002-06-24",1.19,1.26,1.19,1.2,49800.0],["2002-06-25",1.27,1.27,1.16,1.17,67100.0],["2002-06-26",1.25,1.27,1.16,1.2,82300.0],["2002-06-27",1.2,1.28,1.2,1.23,105800.0],["2002-06-28",1.24,1.7,1.24,1.7,136700.0],["2002-07-01",1.5,1.58,1.33,1.42,75700.0],["2002-07-02",1.42,1.42,1.35,1.35,37500.0],["2002-07-03",1.34,1.44,1.33,1.34,65500.0],["2002-07-05",1.31,1.44,1.31,1.33,59700.0],["2002-07-08",1.35,1.4,1.34,1.35,21500.0],["2002-07-09",1.35,1.41,1.35,1.35,66700.0],["2002-07-10",1.39,1.39,1.24,1.29,77200.0],["2002-07-11",1.25,1.35,1.25,1.35,52900.0],["2002-07-12",1.4,1.4,1.34,1.38,26900.0],["2002-07-15",1.38,1.38,1.31,1.37,81600.0],["2002-07-16",1.39,1.4,1.35,1.36,67000.0],["2002-07-17",1.45,1.55,1.42,1.54,179600.0],["2002-07-18",1.57,1.74,1.54,1.6,66800.0],["2002-07-19",1.3,1.58,1.3,1.5,163900.0],["2002-07-22",1.53,1.53,1.38,1.44,48800.0],["2002-07-23",1.43,1.48,1.35,1.42,65700.0],["2002-07-24",1.45,1.46,1.32,1.46,125200.0],["2002-07-25",1.45,1.48,1.33,1.33,57300.0],["2002-07-26",1.33,1.42,1.33,1.38,88200.0],["2002-07-29",1.43,1.45,1.39,1.43,79500.0],["2002-07-30",1.4,1.44,1.35,1.4,82800.0],["2002-07-31",1.36,1.45,1.35,1.4,124800.0],["2002-08-01",1.4,1.47,1.36,1.36,74200.0],["2002-08-02",1.4,1.4,1.33,1.35,84600.0],["2002-08-05",1.33,1.33,1.2,1.2,93200.0],["2002-08-06",1.3,1.3,1.25,1.28,45100.0],["2002-08-07",1.25,1.27,1.2,1.27,63600.0],["2002-08-08",1.3,1.3,1.28,1.3,34700.0],["2002-08-09",1.3,1.31,1.23,1.29,25300.0],["2002-08-12",1.3,1.3,1.25,1.26,22400.0],["2002-08-13",1.25,1.27,1.23,1.27,24500.0],["2002-08-14",1.27,1.29,1.21,1.29,47400.0],["2002-08-15",1.29,1.33,1.29,1.3,49400.0],["2002-08-16",1.3,1.35,1.28,1.33,45600.0],["2002-08-19",1.34,1.45,1.34,1.38,146600.0],["2002-08-20",1.35,1.43,1.33,1.4,40300.0],["2002-08-21",1.4,1.43,1.39,1.39,26500.0],["2002-08-22",1.38,1.44,1.38,1.38,29700.0],["2002-08-23",1.4,1.45,1.4,1.4,27600.0],["2002-08-26",1.45,1.68,1.41,1.68,87400.0],["2002-08-27",1.64,1.9,1.39,1.9,216700.0],["2002-08-28",1.92,2.0,1.7,1.85,178400.0],["2002-08-29",1.85,1.85,1.7,1.76,91100.0],["2002-08-30",1.84,2.19,1.81,2.18,230900.0],["2002-09-03",2.25,2.25,1.98,2.13,260800.0],["2002-09-04",2.14,2.2,2.06,2.15,80700.0],["2002-09-05",2.19,2.19,1.9,1.92,96900.0],["2002-09-06",1.96,2.04,1.86,1.86,50700.0],["2002-09-09",1.85,1.95,1.8,1.95,18900.0],["2002-09-10",1.9,1.9,1.83,1.86,21000.0],["2002-09-11",1.85,1.92,1.81,1.85,23800.0],["2002-09-12",1.85,1.85,1.76,1.8,45500.0],["2002-09-13",1.76,1.76,1.69,1.75,47500.0],["2002-09-16",1.75,1.76,1.71,1.71,6300.0],["2002-09-17",1.77,1.78,1.73,1.78,22400.0],["2002-09-18",1.8,1.83,1.75,1.83,40200.0],["2002-09-19",1.81,1.83,1.75,1.75,82000.0],["2002-09-20",1.75,1.8,1.75,1.76,20800.0],["2002-09-23",1.62,1.77,1.55,1.68,73100.0],["2002-09-24",1.58,1.75,1.58,1.75,22000.0],["2002-09-25",1.7,1.77,1.7,1.71,11200.0],["2002-09-26",1.7,1.83,1.7,1.73,20000.0],["2002-09-27",1.79,1.83,1.79,1.79,36600.0],["2002-09-30",1.75,1.95,1.75,1.95,53200.0],["2002-10-01",1.85,1.95,1.85,1.88,23800.0],["2002-10-02",1.87,1.87,1.76,1.85,76700.0],["2002-10-03",1.85,1.85,1.73,1.73,24500.0],["2002-10-04",1.71,1.85,1.63,1.78,56100.0],["2002-10-07",1.59,1.61,1.44,1.5,137100.0],["2002-10-08",1.46,1.63,1.46,1.53,53700.0],["2002-10-09",1.6,1.61,1.5,1.5,19900.0],["2002-10-10",1.51,1.7,1.51,1.62,22000.0],["2002-10-11",1.66,1.96,1.65,1.96,10621600.0],["2002-10-14",1.94,2.07,1.88,2.06,87000.0],["2002-10-15",2.08,2.12,2.0,2.1,133400.0],["2002-10-16",2.1,2.12,2.0,2.1,53000.0],["2002-10-17",2.07,2.1,2.01,2.1,45800.0],["2002-10-18",2.09,2.2,2.03,2.2,99300.0],["2002-10-21",2.2,2.39,2.15,2.38,89200.0],["2002-10-22",2.35,2.45,2.19,2.32,228400.0],["2002-10-23",2.33,2.38,2.16,2.25,75600.0],["2002-10-24",2.18,2.3,2.15,2.27,46100.0],["2002-10-25",2.26,2.5,2.25,2.5,121500.0],["2002-10-28",2.6,2.96,2.58,2.75,212200.0],["2002-10-29",2.76,3.57,2.75,3.56,752900.0],["2002-10-30",3.56,3.6,3.21,3.4,275800.0],["2002-10-31",3.35,3.36,3.1,3.19,207600.0],["2002-11-01",3.27,3.49,3.01,3.44,151800.0],["2002-11-04",3.39,3.49,3.18,3.35,171500.0],["2002-11-05",3.36,4.0,3.36,3.95,640700.0],["2002-11-06",4.09,4.4,3.86,4.2,631800.0],["2002-11-07",4.35,4.42,4.1,4.31,303900.0],["2002-11-08",4.38,4.38,3.9,4.1,226300.0],["2002-11-11",3.97,4.03,3.51,3.74,242900.0],["2002-11-12",3.5,3.91,3.5,3.8,145500.0],["2002-11-13",3.76,3.94,3.76,3.85,166400.0],["2002-11-14",3.93,4.89,3.92,4.75,452000.0],["2002-11-15",4.86,5.91,4.76,5.76,1118700.0],["2002-11-18",5.99,6.48,5.8,6.45,1500600.0],["2002-11-19",6.79,6.8,5.56,6.0,1253000.0],["2002-11-20",5.8,5.95,4.97,5.55,886500.0],["2002-11-21",5.21,5.75,5.05,5.51,1231300.0],["2002-11-22",5.36,5.94,5.35,5.7,828900.0],["2002-11-25",5.84,5.85,5.3,5.68,551500.0],["2002-11-26",5.5,5.7,5.2,5.3,253600.0],["2002-11-27",5.3,5.53,5.07,5.53,559800.0],["2002-11-29",5.52,6.0,5.47,5.95,514100.0],["2002-12-02",6.02,6.38,5.6,5.8,435300.0],["2002-12-03",5.8,6.05,5.34,5.6,181700.0],["2002-12-04",5.55,5.66,5.25,5.63,127100.0],["2002-12-05",5.62,5.92,5.53,5.6,79300.0],["2002-12-06",5.35,5.61,5.28,5.45,79200.0],["2002-12-09",5.35,5.4,4.5,4.5,434000.0],["2002-12-10",4.33,4.65,4.26,4.35,246800.0],["2002-12-11",4.31,4.85,4.3,4.46,194300.0],["2002-12-12",4.51,4.98,4.32,4.95,167800.0],["2002-12-13",4.99,5.0,4.5,4.78,98400.0],["2002-12-16",4.6,4.9,4.5,4.81,70700.0],["2002-12-17",4.97,6.0,4.65,5.98,681300.0],["2002-12-18",5.96,5.99,5.27,5.47,435200.0],["2002-12-19",5.47,5.75,5.25,5.59,261600.0],["2002-12-20",5.49,6.34,5.4,6.22,724200.0],["2002-12-23",6.15,6.89,6.15,6.68,2108200.0],["2002-12-24",6.94,6.94,6.4,6.6,576400.0],["2002-12-26",6.74,6.88,6.66,6.84,717600.0],["2002-12-27",6.92,6.92,5.81,6.32,858100.0],["2002-12-30",6.3,6.45,6.0,6.16,454300.0],["2002-12-31",6.12,6.58,6.11,6.4,644100.0],["2003-01-02",6.49,6.68,6.36,6.56,480600.0],["2003-01-03",6.65,7.2,6.4,7.08,800500.0],["2003-01-06",7.5,7.85,7.21,7.68,1945400.0],["2003-01-07",8.31,8.32,7.48,7.72,1098800.0],["2003-01-08",7.52,7.6,7.35,7.43,521600.0],["2003-01-09",7.65,7.85,7.55,7.6,458300.0],["2003-01-10",7.55,7.9,7.36,7.74,302800.0],["2003-01-13",8.21,8.3,7.86,7.95,596600.0],["2003-01-14",8.0,8.06,7.81,7.95,387700.0],["2003-01-15",7.89,7.96,7.3,7.67,474700.0],["2003-01-16",7.59,8.05,7.53,7.9,571900.0],["2003-01-17",7.61,8.8,7.61,8.72,961500.0],["2003-01-21",10.02,10.48,9.8,10.0,3145400.0],["2003-01-22",9.58,9.99,9.25,9.66,1186100.0],["2003-01-23",10.0,10.24,9.5,9.98,991700.0],["2003-01-24",9.97,9.99,9.66,9.75,530300.0],["2003-01-27",9.64,9.78,8.2,8.74,1338500.0],["2003-01-28",8.51,9.0,7.87,8.65,1907700.0],["2003-01-29",8.2,9.1,8.08,9.0,706500.0],["2003-01-30",9.25,9.38,8.36,8.42,597700.0],["2003-01-31",8.2,8.71,8.01,8.67,488200.0],["2003-02-03",8.85,8.99,8.55,8.71,310600.0],["2003-02-04",8.3,8.75,8.3,8.74,341400.0],["2003-02-05",8.72,8.87,8.4,8.45,241300.0],["2003-02-06",8.35,8.65,8.2,8.63,817400.0],["2003-02-07",8.53,8.78,8.32,8.51,253700.0],["2003-02-10",8.35,8.74,8.1,8.45,557500.0],["2003-02-11",8.6,8.67,8.25,8.39,225100.0],["2003-02-12",8.2,8.42,7.26,7.32,863200.0],["2003-02-13",7.2,7.33,6.1,6.83,1357200.0],["2003-02-14",6.87,7.63,6.83,7.57,807700.0],["2003-02-18",7.66,8.51,7.51,8.49,708800.0],["2003-02-19",8.36,8.45,8.02,8.36,301300.0],["2003-02-20",8.4,8.65,8.2,8.36,327300.0],["2003-02-21",8.22,8.62,8.05,8.48,557000.0],["2003-02-24",8.59,9.38,8.42,8.87,723000.0],["2003-02-25",8.46,9.25,8.38,9.12,506700.0],["2003-02-26",9.18,9.63,8.67,9.14,1264100.0],["2003-02-27",8.91,9.08,8.55,8.8,728000.0],["2003-02-28",8.8,8.94,8.65,8.82,265900.0],["2003-03-03",8.77,9.13,8.06,8.33,656400.0],["2003-03-04",8.2,8.25,7.65,7.74,522400.0],["2003-03-05",7.67,8.16,7.58,7.95,406300.0],["2003-03-06",8.02,8.04,7.58,7.74,177000.0],["2003-03-07",7.74,7.84,7.46,7.5,335600.0],["2003-03-10",7.33,7.5,7.0,7.04,424600.0],["2003-03-11",7.02,7.25,6.8,7.01,304700.0],["2003-03-12",6.97,8.2,6.91,8.15,638200.0],["2003-03-13",8.38,8.9,8.2,8.65,654900.0],["2003-03-14",8.71,8.74,7.92,8.32,482200.0],["2003-03-17",8.15,9.1,8.1,8.99,696100.0],["2003-03-18",8.96,9.19,8.54,8.96,331900.0],["2003-03-19",9.08,9.2,8.71,8.92,384700.0],["2003-03-20",8.78,9.54,8.7,9.5,452600.0],["2003-03-21",9.47,9.86,9.13,9.55,578600.0],["2003-03-24",8.83,9.28,8.8,9.0,323300.0],["2003-03-25",9.02,9.85,8.92,9.71,456900.0],["2003-03-26",9.84,12.3,9.73,12.13,2816900.0],["2003-03-27",11.95,13.0,11.28,12.02,3076100.0],["2003-03-28",11.85,12.19,11.6,11.73,546100.0],["2003-03-31",11.45,11.49,10.51,10.92,974100.0],["2003-04-01",10.76,11.27,10.76,11.07,616100.0],["2003-04-02",11.55,12.07,11.25,11.37,651400.0],["2003-04-03",11.6,11.97,11.3,11.76,337500.0],["2003-04-04",12.07,12.45,11.86,12.29,565500.0],["2003-04-07",13.06,13.1,12.2,12.41,1410400.0],["2003-04-08",12.46,12.7,12.02,12.25,487100.0],["2003-04-09",12.19,12.35,11.45,11.67,585800.0],["2003-04-10",11.84,12.33,11.52,12.33,513500.0],["2003-04-11",12.3,12.79,12.05,12.21,445400.0],["2003-04-14",12.07,12.49,12.01,12.35,338100.0],["2003-04-15",12.19,13.9,12.14,13.81,1680600.0],["2003-04-16",14.01,14.74,13.55,13.61,1839300.0],["2003-04-17",13.65,14.37,13.4,14.04,918600.0],["2003-04-21",14.59,14.9,14.24,14.86,928800.0],["2003-04-22",14.9,15.45,12.8,13.3,2460400.0],["2003-04-23",13.46,14.07,13.16,13.84,1556300.0],["2003-04-24",14.71,16.68,14.66,15.82,4358700.0],["2003-04-25",16.2,16.2,13.9,14.9,3137600.0],["2003-04-28",14.29,15.4,13.51,15.15,2422200.0],["2003-04-29",15.39,16.18,14.8,15.23,2202200.0],["2003-04-30",15.46,15.8,15.0,15.45,662200.0],["2003-05-01",15.1,15.75,15.1,15.59,601800.0],["2003-05-02",15.77,17.29,15.55,17.15,2541100.0],["2003-05-05",17.7,19.22,17.2,19.15,3618500.0],["2003-05-06",19.1,19.88,18.03,18.48,2479300.0],["2003-05-07",18.11,19.34,18.02,18.76,1656800.0],["2003-05-08",18.62,18.98,18.1,18.55,946600.0],["2003-05-09",18.72,19.13,18.62,18.8,788400.0],["2003-05-12",18.84,19.45,18.59,19.27,1213900.0],["2003-05-13",19.0,20.15,18.73,20.0,1704700.0],["2003-05-14",20.26,21.75,20.15,21.68,2237100.0],["2003-05-15",21.99,22.0,21.0,21.43,1304300.0],["2003-05-16",21.17,22.99,21.05,22.83,1714300.0],["2003-05-19",22.66,23.24,21.33,22.0,2244000.0],["2003-05-20",22.24,22.83,20.76,21.64,2202100.0],["2003-05-21",21.31,21.56,20.55,21.25,1270800.0],["2003-05-22",21.35,23.09,21.18,22.77,1974000.0],["2003-05-23",22.98,24.55,22.95,24.48,2585600.0],["2003-05-27",24.59,26.3,24.45,25.66,3205900.0],["2003-05-28",26.33,26.35,25.05,25.83,2143400.0],["2003-05-29",26.45,27.5,26.26,27.42,2750700.0],["2003-05-30",28.41,29.1,27.14,28.04,3415800.0],["2003-06-02",28.68,29.2,25.55,25.86,3427900.0],["2003-06-03",25.5,28.41,25.02,28.37,3830300.0],["2003-06-04",28.5,29.88,27.61,29.85,3659600.0],["2003-06-05",29.59,30.8,29.25,30.09,3016300.0],["2003-06-06",30.85,31.79,28.57,28.57,3162600.0],["2003-06-09",28.56,29.67,27.62,29.11,2176800.0],["2003-06-10",29.55,30.9,29.12,30.9,2473300.0],["2003-06-11",30.95,31.9,30.16,31.59,2376600.0],["2003-06-12",32.36,32.99,31.35,32.7,2487100.0],["2003-06-13",32.86,33.25,31.59,32.45,2238800.0],["2003-06-16",32.79,33.5,31.65,33.34,1984400.0],["2003-06-17",33.69,35.63,33.21,34.97,2348600.0],["2003-06-18",33.27,33.9,30.21,31.18,5149600.0],["2003-06-19",30.5,32.25,26.56,27.14,8011800.0],["2003-06-20",27.15,28.4,25.24,27.83,8415300.0],["2003-06-23",28.3,28.98,26.07,26.5,3372300.0],["2003-06-24",26.31,27.38,25.57,26.99,2742100.0],["2003-06-25",27.07,27.48,26.03,26.24,2246800.0],["2003-06-26",26.51,30.2,26.35,30.0,4492800.0],["2003-06-27",30.9,32.6,30.5,31.4,6820500.0],["2003-06-30",32.58,34.72,31.37,34.0,9177300.0],["2003-07-01",34.23,35.75,32.05,34.73,6642200.0],["2003-07-02",35.36,35.98,33.8,34.18,4593800.0],["2003-07-03",33.0,34.3,32.33,33.84,2113700.0],["2003-07-07",34.56,35.0,33.37,34.74,4050200.0],["2003-07-08",37.44,39.0,36.22,36.36,8037600.0],["2003-07-09",37.15,41.16,36.9,40.5,7148000.0],["2003-07-10",39.44,41.88,37.75,38.25,5456400.0],["2003-07-11",39.1,40.86,37.81,40.82,4589000.0],["2003-07-14",42.56,43.2,41.6,42.68,4588600.0],["2003-07-15",42.71,43.4,40.69,41.66,3822100.0],["2003-07-16",42.06,42.12,39.12,40.17,3880700.0],["2003-07-17",38.48,38.95,35.8,37.1,4874500.0],["2003-07-18",38.01,41.35,37.3,40.9,4486100.0],["2003-07-21",40.99,41.94,39.66,40.61,4457300.0],["2003-07-22",41.14,41.47,37.0,39.85,5431400.0],["2003-07-23",35.85,37.5,35.3,36.3,7545300.0],["2003-07-24",37.98,39.79,37.5,38.02,5273000.0],["2003-07-25",38.0,39.8,36.66,39.71,3147400.0],["2003-07-28",39.78,40.9,39.22,39.73,2604300.0],["2003-07-29",41.77,41.94,39.7,40.8,3684200.0],["2003-07-30",40.55,40.98,38.87,39.35,1946000.0],["2003-07-31",40.0,40.55,38.81,39.74,2184800.0],["2003-08-01",39.42,39.52,36.8,37.18,2515400.0],["2003-08-04",36.91,36.91,33.35,34.65,5488500.0],["2003-08-05",34.9,36.45,33.99,34.11,3446800.0],["2003-08-06",34.75,34.83,31.83,32.27,4314700.0],["2003-08-07",31.08,31.95,29.13,29.45,5013400.0],["2003-08-08",30.2,30.75,26.93,30.46,7236000.0],["2003-08-11",31.03,31.74,29.73,30.19,4013900.0],["2003-08-12",30.03,31.29,29.35,31.21,2131700.0],["2003-08-13",31.2,32.85,30.95,32.42,3561900.0],["2003-08-14",32.18,32.53,30.1,30.44,3442700.0],["2003-08-15",30.5,30.58,29.05,30.04,1716300.0],["2003-08-18",30.62,31.25,30.03,31.03,3140300.0],["2003-08-19",31.6,31.96,30.52,30.74,2458600.0],["2003-08-20",29.25,33.48,29.15,33.2,5040500.0],["2003-08-21",34.35,34.55,32.51,32.55,4611200.0],["2003-08-22",32.92,32.98,30.75,30.86,3364100.0],["2003-08-25",30.51,30.51,28.83,29.7,3348500.0],["2003-08-26",29.24,30.57,28.43,30.06,3997200.0],["2003-08-27",30.25,30.58,29.48,29.96,2514400.0],["2003-08-28",30.06,30.28,29.54,29.89,2012400.0],["2003-08-29",29.81,30.71,29.7,29.92,1447600.0],["2003-09-02",30.26,34.5,30.05,34.47,5766100.0],["2003-09-03",34.83,36.3,33.55,34.05,7021200.0],["2003-09-04",33.72,35.66,33.32,35.06,3904900.0],["2003-09-05",34.67,36.05,34.25,35.04,2888700.0],["2003-09-08",35.55,36.0,34.5,35.29,2777000.0],["2003-09-09",35.05,36.8,34.8,36.5,4133100.0],["2003-09-10",36.09,37.75,35.8,35.84,4456200.0],["2003-09-11",36.64,36.92,35.1,35.91,3196600.0],["2003-09-12",35.89,36.92,35.77,36.81,1982400.0],["2003-09-15",37.45,38.86,37.35,38.46,4196200.0],["2003-09-16",39.13,39.74,38.72,39.67,4758300.0],["2003-09-17",39.49,40.5,38.82,39.38,3582000.0],["2003-09-18",39.08,40.75,38.87,40.7,2884200.0],["2003-09-19",40.78,41.25,39.85,39.98,2280000.0],["2003-09-22",38.51,42.35,38.32,41.79,5326100.0],["2003-09-23",42.0,42.5,40.75,41.25,5316100.0],["2003-09-24",41.48,42.5,39.12,39.23,6005200.0],["2003-09-25",39.24,39.39,35.1,35.15,10718100.0],["2003-09-26",34.67,35.97,30.85,31.6,9946700.0],["2003-09-29",32.43,34.39,31.76,34.13,8527600.0],["2003-09-30",33.6,34.27,31.1,31.18,6261000.0],["2003-10-01",31.78,32.73,30.46,32.02,8565800.0],["2003-10-02",31.95,33.89,31.91,33.01,6033000.0],["2003-10-03",34.23,34.38,33.1,33.38,4976000.0],["2003-10-06",33.95,35.29,33.57,34.95,4167100.0],["2003-10-07",34.7,36.43,34.22,35.42,5405900.0],["2003-10-08",35.83,36.62,35.5,36.62,4415400.0],["2003-10-09",38.19,38.65,36.3,36.97,6722600.0],["2003-10-10",37.3,37.66,36.32,37.07,3217000.0],["2003-10-13",37.96,37.98,36.51,37.11,2732900.0],["2003-10-14",36.83,37.6,36.2,37.1,2256800.0],["2003-10-15",37.39,37.7,34.63,34.87,4337700.0],["2003-10-16",34.31,36.16,33.75,36.13,4363900.0],["2003-10-17",35.9,36.33,34.31,35.2,3358400.0],["2003-10-20",35.15,35.75,34.75,35.51,3046500.0],["2003-10-21",35.13,37.3,32.52,32.86,9186300.0],["2003-10-22",32.69,34.1,32.5,32.9,4416000.0],["2003-10-23",32.51,33.48,31.81,32.81,4635100.0],["2003-10-24",34.37,37.95,34.37,37.2,15021200.0],["2003-10-27",38.86,38.99,36.4,36.95,6160800.0],["2003-10-28",38.07,38.25,36.12,37.17,6596500.0],["2003-10-29",34.61,36.8,34.1,36.17,7161400.0],["2003-10-30",37.6,38.0,35.22,35.74,6299700.0],["2003-10-31",36.2,36.5,34.2,34.31,4598900.0],["2003-11-03",35.7,35.9,34.38,35.22,3959600.0],["2003-11-04",34.8,36.19,34.78,34.96,3295400.0],["2003-11-05",34.85,35.15,33.45,34.35,3764400.0],["2003-11-06",34.45,34.79,32.81,33.29,2811800.0],["2003-11-07",33.64,34.6,32.63,34.5,4040700.0],["2003-11-10",34.88,34.88,33.39,33.44,3187200.0],["2003-11-11",33.49,33.6,30.86,31.5,4191600.0],["2003-11-12",31.83,33.24,31.57,33.0,2955500.0],["2003-11-13",32.7,33.33,32.05,32.09,2826300.0],["2003-11-14",32.22,32.45,30.82,31.14,1898800.0],["2003-11-17",30.55,32.49,30.3,31.51,4530900.0],["2003-11-18",32.33,32.5,30.74,30.95,2886000.0],["2003-11-19",31.13,31.4,29.0,30.23,5404700.0],["2003-11-20",30.0,32.5,29.9,31.4,5003300.0],["2003-11-21",31.69,32.45,31.22,31.45,2382800.0],["2003-11-24",32.0,34.75,31.76,34.63,5676200.0],["2003-11-25",34.85,35.81,34.17,34.41,3414900.0],["2003-11-26",35.1,35.11,33.77,34.4,1926400.0],["2003-11-28",34.15,34.93,33.95,34.7,693700.0],["2003-12-01",35.34,35.5,34.5,34.84,2574900.0],["2003-12-02",34.93,35.28,34.65,34.85,1473300.0],["2003-12-03",35.28,35.4,32.69,33.14,3068600.0],["2003-12-04",33.33,33.38,32.49,33.23,2194700.0],["2003-12-05",32.75,33.51,32.15,32.4,1767900.0],["2003-12-08",32.29,32.55,31.22,32.22,1494100.0],["2003-12-09",32.1,32.25,29.05,29.53,6002100.0],["2003-12-10",29.76,30.4,28.5,29.59,3532800.0],["2003-12-11",29.74,31.31,29.4,31.09,2668800.0],["2003-12-12",31.31,31.8,30.38,31.33,2041300.0],["2003-12-15",32.35,32.48,29.24,29.49,3814900.0],["2003-12-16",29.51,30.08,28.3,28.8,3432600.0],["2003-12-17",28.6,29.36,27.8,28.39,3398500.0],["2003-12-18",28.47,29.26,28.11,28.59,2262700.0],["2003-12-19",28.71,29.48,28.62,29.2,3635500.0],["2003-12-22",29.38,29.55,28.34,28.93,1946800.0],["2003-12-23",29.05,29.52,28.72,29.3,1716000.0],["2003-12-24",29.12,30.36,28.92,29.6,1226800.0],["2003-12-26",29.48,30.18,29.35,29.69,1030200.0],["2003-12-29",29.81,30.9,29.63,30.88,1760400.0],["2003-12-30",30.92,30.97,29.73,30.02,1731600.0],["2003-12-31",30.0,30.44,29.69,29.91,1262500.0],["2004-01-02",31.42,32.75,30.0,32.7,4608400.0],["2004-01-05",32.95,34.99,32.6,33.86,5687200.0],["2004-01-06",33.88,34.25,33.07,34.01,2448400.0],["2004-01-07",33.91,35.0,33.45,34.45,2631100.0],["2004-01-08",34.72,35.15,34.03,34.98,2327500.0],["2004-01-09",34.54,35.5,34.15,34.37,2670000.0],["2004-01-12",34.48,34.95,33.68,34.53,2072100.0],["2004-01-13",34.53,36.6,34.5,35.01,3746200.0],["2004-01-14",37.44,37.45,35.83,36.9,4368700.0],["2004-01-15",36.41,37.49,35.58,37.34,3064100.0],["2004-01-16",37.75,38.1,37.2,37.98,1864800.0],["2004-01-20",38.1,38.58,37.32,37.88,2055800.0],["2004-01-21",37.74,38.1,36.8,36.96,1482900.0],["2004-01-22",36.99,38.39,36.73,36.75,1820000.0],["2004-01-23",36.8,37.33,36.4,37.29,1363400.0],["2004-01-26",37.41,39.71,37.31,39.71,3982200.0],["2004-01-27",39.13,40.15,37.71,37.89,2893600.0],["2004-01-28",38.2,38.48,35.8,35.91,2368600.0],["2004-01-29",36.5,36.69,33.91,34.73,4226300.0],["2004-01-30",35.15,36.85,35.02,36.56,3096900.0],["2004-02-02",36.92,38.4,36.78,37.91,3446700.0],["2004-02-03",31.11,31.7,29.25,30.41,17258800.0],["2004-02-04",30.65,30.78,27.37,27.53,8487000.0],["2004-02-05",28.16,29.23,27.81,28.59,3797600.0],["2004-02-06",28.36,29.24,28.31,29.05,1984000.0],["2004-02-09",29.24,30.74,29.22,29.52,3286400.0],["2004-02-10",29.69,30.25,29.52,29.79,1721000.0],["2004-02-11",29.99,30.0,29.1,29.5,2052500.0],["2004-02-12",29.47,29.9,29.01,29.36,1534500.0],["2004-02-13",29.6,29.83,28.5,28.72,2126900.0],["2004-02-17",28.89,28.9,27.8,27.99,3550800.0],["2004-02-18",28.8,29.8,28.4,28.7,6322300.0],["2004-02-19",29.29,29.36,26.51,26.62,5017400.0],["2004-02-20",26.98,27.75,25.97,27.56,4580100.0],["2004-02-23",28.06,28.13,26.89,27.12,2821000.0],["2004-02-24",26.85,27.19,26.22,26.74,2219300.0],["2004-02-25",26.75,28.0,26.75,27.91,2533000.0],["2004-02-26",28.0,28.19,27.65,28.05,1668300.0],["2004-02-27",28.3,28.86,28.01,28.12,2548600.0],["2004-03-01",28.22,29.49,28.22,29.3,2721600.0],["2004-03-02",29.25,29.73,28.71,28.93,2415900.0],["2004-03-03",28.83,29.1,28.25,28.28,1702300.0],["2004-03-04",28.43,28.77,27.8,28.17,2915200.0],["2004-03-05",27.87,28.97,27.53,28.49,1861400.0],["2004-03-08",28.2,28.53,27.0,27.01,2544600.0],["2004-03-09",27.13,27.79,26.55,26.89,2152100.0],["2004-03-10",26.99,27.03,24.15,24.42,5784500.0],["2004-03-11",24.15,25.48,24.02,24.5,3905900.0],["2004-03-12",24.99,25.23,24.02,24.46,2908100.0],["2004-03-15",24.0,25.44,23.3,23.56,4691200.0],["2004-03-16",23.82,24.37,22.79,23.53,3510300.0],["2004-03-17",24.32,24.84,23.89,24.66,2525700.0],["2004-03-18",24.85,24.85,23.9,24.37,1707400.0],["2004-03-19",24.65,24.98,24.36,24.4,1444200.0],["2004-03-22",23.99,24.0,22.41,22.75,2486800.0],["2004-03-23",23.44,23.66,22.68,23.53,3702300.0],["2004-03-24",23.85,23.92,22.62,22.86,2572800.0],["2004-03-25",23.12,24.49,23.07,24.38,2499900.0],["2004-03-26",24.19,24.58,23.9,24.2,2043100.0],["2004-03-29",24.52,25.54,24.52,24.94,1920900.0],["2004-03-30",24.8,25.4,24.6,25.28,1309300.0],["2004-03-31",25.42,25.48,24.59,24.89,1418800.0],["2004-04-01",24.77,25.23,24.68,24.95,950200.0],["2004-04-02",25.5,26.16,25.36,26.12,2051900.0],["2004-04-05",26.25,26.7,25.93,26.1,1320500.0],["2004-04-06",25.9,26.16,25.45,25.46,1002900.0],["2004-04-07",25.44,25.75,25.12,25.17,1240200.0],["2004-04-08",26.9,26.93,25.75,26.1,3111600.0],["2004-04-12",26.08,26.38,25.57,25.85,726800.0],["2004-04-13",25.97,26.15,24.12,24.49,1510500.0],["2004-04-14",24.25,24.71,23.63,24.18,1392700.0],["2004-04-15",24.15,24.43,23.46,23.67,1338800.0],["2004-04-16",23.5,23.84,22.83,23.14,1759600.0],["2004-04-19",22.7,23.15,22.65,22.78,1800900.0],["2004-04-20",23.02,23.59,21.8,21.85,2044000.0],["2004-04-21",21.9,22.24,21.4,22.13,1439200.0],["2004-04-22",22.48,23.6,22.02,23.12,2362600.0],["2004-04-23",23.36,23.59,22.63,22.84,1265900.0],["2004-04-26",22.8,23.2,22.15,22.24,1531400.0],["2004-04-27",22.14,23.18,22.12,22.56,1818700.0],["2004-04-28",19.11,22.02,18.73,19.2,7005800.0],["2004-04-29",17.17,18.74,16.72,17.82,9438900.0],["2004-04-30",17.71,18.14,16.25,16.74,4624000.0],["2004-05-03",16.95,17.67,16.83,17.07,2214800.0],["2004-05-04",17.17,18.13,17.05,18.09,1932100.0],["2004-05-05",18.28,18.39,17.0,17.46,2098300.0],["2004-05-06",17.2,17.63,16.87,17.21,1818000.0],["2004-05-07",17.2,17.67,16.54,16.65,2206200.0],["2004-05-10",16.15,16.19,15.0,15.29,4837800.0],["2004-05-11",15.63,17.27,15.5,17.1,4849900.0],["2004-05-12",17.3,17.35,15.92,17.02,3952500.0],["2004-05-13",16.63,18.35,16.6,17.8,4794500.0],["2004-05-14",17.72,17.79,16.7,16.95,3286000.0],["2004-05-17",16.35,18.01,16.03,17.95,4039900.0],["2004-05-18",18.51,18.56,17.61,18.0,3381300.0],["2004-05-19",18.62,19.58,18.22,18.31,4287000.0],["2004-05-20",18.58,18.73,18.08,18.3,2195800.0],["2004-05-21",18.61,18.94,18.36,18.7,1896500.0],["2004-05-24",19.23,19.94,19.15,19.57,3760700.0],["2004-05-25",19.5,20.6,19.4,20.55,3700200.0],["2004-05-26",20.51,21.17,20.06,20.26,3075000.0],["2004-05-27",20.34,20.62,19.43,19.8,3547700.0],["2004-05-28",19.66,20.79,19.55,20.65,2374700.0],["2004-06-01",20.82,23.13,20.36,22.99,6863100.0],["2004-06-02",23.06,25.39,22.72,23.46,18624400.0],["2004-06-03",23.05,23.94,21.67,21.99,6066800.0],["2004-06-04",22.66,23.74,22.59,23.04,4699800.0],["2004-06-07",23.7,24.61,22.65,24.05,5560600.0],["2004-06-08",23.88,24.37,23.53,23.92,3030500.0],["2004-06-09",23.75,24.29,22.79,22.98,2443100.0],["2004-06-10",23.11,23.45,22.4,22.78,1993500.0],["2004-06-14",22.18,22.54,21.84,22.05,1676400.0],["2004-06-15",21.77,22.98,21.68,22.45,2401700.0],["2004-06-16",22.45,23.08,22.26,22.78,1610100.0],["2004-06-17",22.65,22.7,22.07,22.19,1180600.0],["2004-06-18",22.15,22.27,21.0,21.14,2662700.0],["2004-06-21",21.26,21.31,19.51,19.78,4697500.0],["2004-06-22",19.98,20.3,19.32,20.24,3280800.0],["2004-06-23",20.2,20.39,19.83,20.09,2034100.0],["2004-06-24",20.0,21.45,19.97,20.5,2604500.0],["2004-06-25",20.44,20.78,20.0,20.18,1781400.0],["2004-06-28",20.63,21.54,20.6,20.84,2561900.0],["2004-06-29",21.15,21.37,20.5,20.78,1567000.0],["2004-06-30",20.83,21.23,19.63,19.88,3572100.0],["2004-07-01",19.47,19.77,18.0,18.03,4594900.0],["2004-07-02",18.01,18.3,17.63,17.8,1884800.0],["2004-07-06",18.03,18.24,16.99,17.06,2220600.0],["2004-07-07",16.4,17.1,15.59,16.14,5335500.0],["2004-07-08",15.93,16.59,15.84,16.12,2498700.0],["2004-07-09",16.71,16.76,15.8,16.01,1729700.0],["2004-07-12",15.75,16.18,15.6,16.15,1547900.0],["2004-07-13",16.2,16.4,15.83,15.87,1871900.0],["2004-07-14",15.7,16.81,15.7,16.28,2340900.0],["2004-07-15",16.6,16.68,16.02,16.17,1170700.0],["2004-07-16",16.4,16.5,15.5,15.7,1389800.0],["2004-07-19",15.99,15.99,15.03,15.63,2723600.0],["2004-07-20",15.72,17.4,15.6,17.35,3879400.0],["2004-07-21",17.54,17.66,16.17,16.25,2005900.0],["2004-07-22",16.11,17.85,15.92,17.76,3392300.0],["2004-07-23",17.5,17.65,16.75,16.94,1745100.0],["2004-07-26",17.11,17.15,16.3,16.75,1739300.0],["2004-07-27",16.78,17.18,16.5,16.93,2007000.0],["2004-07-28",17.07,17.95,16.97,17.75,4945300.0],["2004-07-29",20.28,20.79,19.5,19.97,8884100.0],["2004-07-30",19.5,20.88,19.21,20.72,3778100.0],["2004-08-02",20.23,21.7,20.03,21.45,2986800.0],["2004-08-03",20.98,21.2,19.94,20.07,2536200.0],["2004-08-04",19.64,20.25,19.33,19.55,3002200.0],["2004-08-05",19.47,19.96,18.49,18.66,1823200.0],["2004-08-06",18.14,18.68,17.5,17.94,2738200.0],["2004-08-09",18.28,18.31,17.3,17.67,1423000.0],["2004-08-10",17.54,17.8,16.72,17.37,3569100.0],["2004-08-11",17.2,17.66,16.27,17.17,2931600.0],["2004-08-12",17.12,17.64,16.53,16.7,1761700.0],["2004-08-13",15.92,16.03,13.56,14.92,7937200.0],["2004-08-16",14.71,15.25,14.1,15.04,4164100.0],["2004-08-17",14.92,15.48,14.61,15.14,1685000.0],["2004-08-18",14.84,15.8,14.65,15.76,1785300.0],["2004-08-19",15.9,16.28,15.27,15.45,1949100.0],["2004-08-20",15.67,15.9,15.35,15.83,922300.0],["2004-08-23",15.83,16.15,15.64,15.65,1139200.0],["2004-08-24",15.89,15.9,15.25,15.38,729800.0],["2004-08-25",15.66,16.94,15.6,16.82,3169900.0],["2004-08-26",16.53,16.68,15.71,15.79,1926100.0],["2004-08-27",15.8,15.99,15.7,15.72,875100.0],["2004-08-30",15.74,15.9,15.19,15.19,995500.0],["2004-08-31",15.27,15.35,14.63,14.86,1502800.0],["2004-09-01",14.9,14.99,14.49,14.58,1363100.0],["2004-09-02",14.62,14.75,14.38,14.65,1637200.0],["2004-09-03",14.69,14.69,14.28,14.28,743800.0],["2004-09-07",14.59,14.75,14.38,14.54,971200.0],["2004-09-08",14.34,15.14,14.34,14.83,1527300.0],["2004-09-09",14.6,14.88,14.25,14.87,1598300.0],["2004-09-10",14.89,15.3,14.71,15.13,1283200.0],["2004-09-13",15.35,15.57,15.17,15.22,1608100.0],["2004-09-14",15.25,17.04,15.25,16.92,4590100.0],["2004-09-15",16.64,17.14,16.34,16.35,3076500.0],["2004-09-16",16.45,17.68,16.4,16.83,3516300.0],["2004-09-17",16.94,17.51,16.7,16.9,2145400.0],["2004-09-20",16.78,17.7,16.67,17.2,2313700.0],["2004-09-21",17.31,17.5,17.03,17.35,1502200.0],["2004-09-22",17.17,17.6,16.4,16.46,2164800.0],["2004-09-23",16.51,16.95,16.5,16.83,1247900.0],["2004-09-24",16.83,17.0,16.41,16.55,1200900.0],["2004-09-27",16.43,16.52,15.63,15.72,1384600.0],["2004-09-28",15.73,16.14,15.62,15.88,1548800.0],["2004-09-29",15.9,16.88,15.8,16.78,1677100.0],["2004-09-30",16.75,17.13,16.51,16.63,1364000.0],["2004-10-01",16.75,17.47,16.4,17.34,1860900.0],["2004-10-04",17.6,18.4,17.55,18.0,2667400.0],["2004-10-05",18.0,18.42,17.84,18.23,1497800.0],["2004-10-06",18.13,18.86,17.77,18.7,1997200.0],["2004-10-07",18.65,19.09,18.14,18.19,1834400.0],["2004-10-08",18.02,18.41,17.36,17.46,1268600.0],["2004-10-11",17.49,18.15,17.37,17.93,1221000.0],["2004-10-12",17.7,18.4,17.45,17.93,1776300.0],["2004-10-13",18.53,18.88,17.86,18.0,1748500.0],["2004-10-14",18.06,18.17,17.53,17.58,1236600.0],["2004-10-15",17.58,17.9,17.3,17.45,943000.0],["2004-10-18",17.51,17.96,17.41,17.9,1097100.0],["2004-10-19",18.01,18.33,17.66,17.67,993000.0],["2004-10-20",17.44,17.66,17.15,17.24,1591500.0],["2004-10-21",17.54,18.29,17.46,18.29,1750600.0],["2004-10-22",18.77,18.88,17.39,17.49,1327100.0],["2004-10-25",17.4,17.8,17.3,17.68,812700.0],["2004-10-26",17.84,18.0,17.54,18.0,1228100.0],["2004-10-27",20.42,21.14,20.0,20.65,7470100.0],["2004-10-28",20.31,20.51,18.81,19.38,5656400.0],["2004-10-29",16.18,16.84,15.91,16.75,8090600.0],["2004-11-01",16.47,17.09,16.38,16.81,2008800.0],["2004-11-02",16.86,17.08,16.56,16.65,1334700.0],["2004-11-03",17.09,17.16,16.57,16.61,2791400.0],["2004-11-04",16.5,16.74,16.25,16.59,1430400.0],["2004-11-05",16.7,16.75,16.24,16.49,1331500.0],["2004-11-08",16.66,17.41,16.53,17.01,1956200.0],["2004-11-09",17.44,17.45,16.78,16.85,1485600.0],["2004-11-10",16.83,16.98,16.72,16.8,657200.0],["2004-11-11",16.92,17.52,16.83,17.4,1951700.0],["2004-11-12",17.42,17.72,17.1,17.43,1297500.0],["2004-11-15",17.39,18.27,17.32,17.95,1748800.0],["2004-11-16",17.73,17.87,17.62,17.66,748800.0],["2004-11-17",17.75,17.95,17.5,17.74,886200.0],["2004-11-18",17.07,17.45,16.82,17.15,2627200.0],["2004-11-19",17.1,17.25,16.75,16.75,929700.0],["2004-11-22",16.7,16.8,16.47,16.7,780500.0],["2004-11-23",16.59,17.25,16.59,16.87,927900.0],["2004-11-24",17.02,17.05,16.78,16.97,1123400.0],["2004-11-26",17.06,17.13,16.79,16.83,517600.0],["2004-11-29",16.92,17.25,16.84,17.14,1075100.0],["2004-11-30",17.12,17.25,16.9,16.95,843800.0],["2004-12-01",17.02,18.09,17.02,18.07,2908500.0],["2004-12-02",18.07,18.98,18.0,18.05,3077900.0],["2004-12-03",18.16,18.33,17.86,18.21,1195200.0],["2004-12-06",18.1,18.2,17.9,17.93,786900.0],["2004-12-07",17.84,18.18,17.38,17.42,928000.0],["2004-12-08",17.45,17.45,17.03,17.29,708800.0],["2004-12-09",17.3,17.58,17.01,17.32,1199600.0],["2004-12-10",17.33,17.85,17.1,17.49,1350600.0],["2004-12-13",17.55,17.59,17.1,17.32,1093400.0],["2004-12-14",17.41,17.7,17.31,17.58,963700.0],["2004-12-15",17.69,18.58,17.6,18.23,2289400.0],["2004-12-16",18.29,18.29,17.56,17.69,825800.0],["2004-12-17",17.75,17.88,17.47,17.5,1014900.0],["2004-12-20",17.6,17.94,17.25,17.31,1241800.0],["2004-12-21",17.35,17.69,17.29,17.6,1102200.0],["2004-12-22",17.64,17.89,17.5,17.8,1248200.0],["2004-12-23",17.85,17.95,17.6,17.72,775500.0],["2004-12-27",17.8,18.4,17.65,17.92,1410700.0],["2004-12-28",17.9,18.2,17.78,18.09,732100.0],["2004-12-29",18.06,18.39,17.97,18.05,589200.0],["2004-12-30",18.0,18.34,17.91,17.92,685100.0],["2004-12-31",18.05,18.05,17.7,17.71,606900.0],["2005-01-03",17.82,18.03,17.3,17.33,1088800.0],["2005-01-04",17.27,17.46,16.85,16.96,1463200.0],["2005-01-05",16.9,17.2,16.6,16.67,1030000.0],["2005-01-06",16.68,16.9,16.25,16.29,1189600.0],["2005-01-07",16.42,16.49,16.06,16.08,1105100.0],["2005-01-10",16.06,16.29,15.85,15.93,796000.0],["2005-01-11",15.9,16.03,15.48,15.54,958200.0],["2005-01-12",15.55,16.1,15.4,16.05,1177100.0],["2005-01-13",15.96,16.17,15.58,15.7,744100.0],["2005-01-14",15.82,16.02,15.7,15.91,620700.0],["2005-01-18",15.83,16.08,15.7,15.96,1623900.0],["2005-01-19",16.02,16.12,15.43,15.43,619800.0],["2005-01-20",15.56,16.67,15.52,15.62,2719700.0],["2005-01-21",15.76,15.88,15.11,15.31,1635700.0],["2005-01-24",15.41,15.71,14.66,14.74,1791300.0],["2005-01-25",14.96,15.55,14.9,15.25,1253100.0],["2005-01-26",15.45,15.85,15.35,15.8,1070100.0],["2005-01-27",15.63,16.12,15.61,15.77,1159400.0],["2005-01-28",15.9,16.05,14.9,15.62,1827800.0],["2005-01-31",15.68,16.0,15.53,15.69,971100.0],["2005-02-01",16.22,16.39,15.94,16.35,2109600.0],["2005-02-02",16.5,16.79,16.35,16.63,1156800.0],["2005-02-03",16.67,16.88,16.4,16.48,1188500.0],["2005-02-04",16.66,17.23,16.6,17.22,2020100.0],["2005-02-07",15.27,15.76,14.76,15.26,5261100.0],["2005-02-08",15.07,16.2,15.06,15.71,4734500.0],["2005-02-09",15.71,15.93,15.21,15.32,1417800.0],["2005-02-10",15.41,15.69,15.17,15.25,1174000.0],["2005-02-11",15.03,15.6,15.0,15.39,1016000.0],["2005-02-14",15.26,15.82,15.26,15.71,675000.0],["2005-02-15",15.78,15.95,15.59,15.6,930000.0],["2005-02-16",15.57,15.85,15.41,15.58,907200.0],["2005-02-17",15.6,15.87,15.53,15.7,862200.0],["2005-02-18",15.92,16.65,15.81,16.46,1702900.0],["2005-02-22",17.3,17.7,16.94,17.28,4317400.0],["2005-02-23",17.21,17.42,16.26,16.46,1600500.0],["2005-02-24",16.4,16.73,16.18,16.58,928800.0],["2005-02-25",16.46,16.89,16.46,16.83,874700.0],["2005-02-28",16.75,18.3,16.75,17.92,3652000.0],["2005-03-01",17.87,19.23,17.86,18.8,3574000.0],["2005-03-02",18.68,18.89,18.1,18.28,1703000.0],["2005-03-03",18.41,19.31,18.27,18.94,2942100.0],["2005-03-04",19.0,19.19,18.65,19.12,1453200.0],["2005-03-07",19.02,19.67,18.89,19.47,1745400.0],["2005-03-08",19.46,19.9,19.26,19.43,1272400.0],["2005-03-09",19.33,19.43,18.32,18.37,1684300.0],["2005-03-10",18.38,18.7,18.02,18.58,1064800.0],["2005-03-11",18.67,18.77,18.39,18.46,720600.0],["2005-03-14",18.46,18.52,17.91,18.35,760800.0],["2005-03-15",18.4,18.78,18.17,18.19,811300.0],["2005-03-16",17.65,18.78,17.58,18.32,1945100.0],["2005-03-17",18.27,18.38,17.92,18.08,904700.0],["2005-03-18",18.18,18.24,17.72,17.77,874000.0],["2005-03-21",17.95,18.11,17.66,17.86,607900.0],["2005-03-22",17.67,18.09,17.6,17.75,733300.0],["2005-03-23",17.63,18.14,17.63,17.89,561500.0],["2005-03-24",17.98,18.15,17.83,17.84,408800.0],["2005-03-28",17.84,18.37,17.7,17.82,1036800.0],["2005-03-29",17.81,17.93,17.37,17.4,783900.0],["2005-03-30",17.42,17.87,17.41,17.7,637900.0],["2005-03-31",17.8,17.8,17.48,17.58,643100.0],["2005-04-01",17.6,17.88,17.36,17.73,1546400.0],["2005-04-04",17.77,17.81,17.2,17.66,618000.0],["2005-04-05",17.8,17.97,17.55,17.67,391400.0],["2005-04-06",17.74,17.8,17.64,17.72,569700.0],["2005-04-07",17.78,17.8,17.58,17.72,486900.0],["2005-04-08",17.68,17.78,17.47,17.59,392300.0],["2005-04-11",17.42,17.65,17.26,17.4,543500.0],["2005-04-12",17.44,17.59,17.2,17.5,545200.0],["2005-04-13",17.46,17.59,17.39,17.47,556700.0],["2005-04-14",17.33,17.49,16.5,16.66,1302000.0],["2005-04-15",16.52,16.95,16.1,16.16,891200.0],["2005-04-18",16.13,16.7,16.08,16.33,738100.0],["2005-04-19",16.24,16.88,16.18,16.8,1322700.0],["2005-04-20",17.04,17.04,16.65,16.78,1281500.0],["2005-04-21",16.8,17.35,16.78,17.3,541600.0],["2005-04-22",17.34,17.34,16.86,17.05,634900.0],["2005-04-25",16.99,17.18,16.89,17.08,542000.0],["2005-04-26",17.23,17.23,16.87,16.92,465400.0],["2005-04-27",16.95,17.38,16.42,17.31,1413400.0],["2005-04-28",17.5,18.09,17.07,17.2,2198800.0],["2005-04-29",17.25,17.4,17.01,17.15,727800.0],["2005-05-02",17.06,17.39,16.73,17.14,542500.0],["2005-05-03",17.06,17.64,16.83,16.88,991600.0],["2005-05-04",16.99,17.15,16.85,17.08,952300.0],["2005-05-05",16.96,17.23,16.93,17.12,500500.0],["2005-05-06",16.97,17.19,16.97,17.09,323000.0],["2005-05-09",17.1,17.15,16.88,17.07,586600.0],["2005-05-10",17.08,17.15,16.83,16.89,381400.0],["2005-05-11",16.8,16.97,16.63,16.81,848700.0],["2005-05-12",16.72,16.88,16.48,16.59,812100.0],["2005-05-13",16.51,16.81,16.38,16.65,853900.0],["2005-05-16",16.57,17.05,16.47,16.95,664900.0],["2005-05-17",16.92,16.92,16.6,16.9,716100.0],["2005-05-18",16.74,17.73,16.65,17.54,1462000.0],["2005-05-19",17.73,18.07,17.42,17.5,1388200.0],["2005-05-20",17.51,17.52,17.1,17.51,730600.0],["2005-05-23",17.53,17.85,17.3,17.43,1103300.0],["2005-05-24",17.38,17.8,17.3,17.66,454800.0],["2005-05-25",17.89,17.89,17.36,17.76,781000.0],["2005-05-26",17.86,18.33,17.82,18.28,1464800.0],["2005-05-27",18.35,18.73,18.29,18.54,1021600.0],["2005-05-31",18.61,18.84,18.39,18.72,999100.0],["2005-06-01",18.74,19.15,18.52,19.13,2207200.0],["2005-06-02",19.11,20.22,19.11,20.08,2593500.0],["2005-06-03",20.18,20.83,19.94,20.6,1686800.0],["2005-06-06",20.94,21.1,20.39,20.87,1912200.0],["2005-06-07",21.0,21.3,20.77,20.81,1705100.0],["2005-06-08",20.99,21.02,20.17,20.38,846400.0],["2005-06-09",20.35,20.66,20.23,20.66,880500.0],["2005-06-10",20.46,20.83,20.15,20.4,434500.0],["2005-06-13",20.41,21.63,20.2,21.25,1348200.0],["2005-06-14",21.26,21.43,21.08,21.23,563900.0],["2005-06-15",21.2,21.46,20.82,21.34,508600.0],["2005-06-16",21.46,22.04,21.25,21.69,904800.0],["2005-06-17",21.92,22.43,21.79,22.33,1629100.0],["2005-06-20",22.19,22.47,22.0,22.3,772600.0],["2005-06-21",22.2,23.27,22.2,22.92,1230400.0],["2005-06-22",22.9,23.1,22.65,23.01,1371000.0],["2005-06-23",23.0,23.35,22.75,22.77,1217000.0],["2005-06-24",22.74,22.75,22.13,22.15,833500.0],["2005-06-27",21.7,21.95,20.9,21.0,1318400.0],["2005-06-28",21.15,22.3,21.15,22.24,1170800.0],["2005-06-29",22.24,22.41,22.0,22.08,690500.0],["2005-06-30",22.22,22.37,21.92,21.94,769100.0],["2005-07-01",22.16,22.28,21.79,21.87,300300.0],["2005-07-05",21.79,22.54,21.7,22.44,499800.0],["2005-07-06",22.45,22.93,22.05,22.11,596800.0],["2005-07-07",21.74,22.74,21.4,22.56,733800.0],["2005-07-08",22.56,23.18,22.45,22.95,973900.0],["2005-07-11",23.0,23.5,22.95,23.14,982200.0],["2005-07-12",23.11,23.45,23.05,23.22,488100.0],["2005-07-13",23.18,23.28,22.88,23.18,759700.0],["2005-07-14",23.19,23.45,22.93,23.33,865700.0],["2005-07-15",23.16,23.74,23.16,23.46,565000.0],["2005-07-18",23.19,23.39,22.8,22.96,1152100.0],["2005-07-19",22.7,22.82,22.51,22.57,1146300.0],["2005-07-20",21.33,21.39,20.28,20.73,3297400.0],["2005-07-21",20.75,22.0,20.53,21.37,1735200.0],["2005-07-22",21.32,21.57,20.78,21.2,741800.0],["2005-07-25",21.13,21.19,20.85,20.91,506400.0],["2005-07-26",20.86,20.95,20.6,20.67,437800.0],["2005-07-27",20.67,21.21,20.3,21.11,1302000.0],["2005-07-28",19.6,19.7,18.18,18.3,4624200.0],["2005-07-29",18.75,18.9,18.13,18.18,1072000.0],["2005-08-01",18.32,18.54,18.2,18.36,666800.0],["2005-08-02",18.36,19.05,18.26,18.94,1306400.0],["2005-08-03",19.48,19.68,19.1,19.18,2071300.0],["2005-08-04",19.24,19.24,18.0,18.15,2215200.0],["2005-08-05",18.1,19.74,18.1,19.24,7088600.0],["2005-08-08",19.43,19.66,18.37,18.4,2952300.0],["2005-08-09",18.46,18.51,17.59,17.75,2059700.0],["2005-08-10",17.92,18.12,17.45,17.52,1042200.0],["2005-08-11",17.62,17.9,17.37,17.48,1963200.0],["2005-08-12",17.68,19.23,17.51,19.03,4344700.0],["2005-08-15",19.01,19.3,18.76,19.02,1273000.0],["2005-08-16",19.11,20.28,18.99,19.66,3263700.0],["2005-08-17",19.73,19.91,19.14,19.43,1124800.0],["2005-08-18",19.9,20.1,19.3,19.38,1769100.0],["2005-08-19",19.06,19.22,18.8,19.04,1038300.0],["2005-08-22",19.17,19.35,18.82,19.01,720900.0],["2005-08-23",19.0,19.0,18.37,18.4,1053000.0],["2005-08-24",18.41,18.48,18.25,18.34,727100.0],["2005-08-25",18.34,18.34,17.83,18.07,1502600.0],["2005-08-26",18.01,18.01,17.61,17.78,1574700.0],["2005-08-29",17.69,17.76,17.45,17.64,1048200.0],["2005-08-30",17.64,17.68,17.4,17.52,711000.0],["2005-08-31",17.56,17.7,17.32,17.48,1089500.0],["2005-09-01",17.4,17.54,17.33,17.41,1216800.0],["2005-09-02",17.4,17.49,17.13,17.19,617200.0],["2005-09-06",17.29,17.45,17.13,17.24,783000.0],["2005-09-07",17.2,17.88,17.02,17.69,2981400.0],["2005-09-08",17.73,17.8,17.26,17.42,847200.0],["2005-09-09",17.43,17.51,17.15,17.33,1106200.0],["2005-09-12",17.51,18.49,17.51,18.49,3172100.0],["2005-09-13",18.48,18.81,18.05,18.5,2583400.0],["2005-09-14",18.13,18.43,17.66,17.74,1574500.0],["2005-09-15",17.74,17.9,17.47,17.53,747100.0],["2005-09-16",17.62,17.75,17.35,17.41,1010200.0],["2005-09-19",17.5,17.58,16.78,16.78,1677700.0],["2005-09-20",16.8,17.15,16.56,16.63,1629500.0],["2005-09-21",16.77,16.81,16.36,16.58,1554500.0],["2005-09-22",16.64,16.98,16.5,16.71,777200.0],["2005-09-23",16.79,16.94,16.7,16.84,789100.0],["2005-09-26",17.06,17.35,16.93,17.35,1457200.0],["2005-09-27",17.28,17.7,16.93,17.1,1200600.0],["2005-09-28",17.01,17.25,16.8,16.88,514900.0],["2005-09-29",17.0,17.15,16.76,17.02,660000.0],["2005-09-30",17.06,17.19,16.98,17.13,447200.0],["2005-10-03",17.1,17.25,17.0,17.0,514700.0],["2005-10-04",17.16,17.16,16.68,16.69,1077000.0],["2005-10-05",16.7,16.82,16.4,16.41,724100.0],["2005-10-06",16.41,16.53,15.9,16.12,935400.0],["2005-10-07",16.11,16.45,16.05,16.07,474200.0],["2005-10-10",16.07,16.48,16.0,16.04,864800.0],["2005-10-11",16.08,16.24,15.64,15.82,764700.0],["2005-10-12",15.78,15.83,15.13,15.36,1248300.0],["2005-10-13",15.36,15.63,15.19,15.52,1009000.0],["2005-10-14",15.65,15.8,15.51,15.68,507900.0],["2005-10-17",15.85,15.95,15.61,15.79,481900.0],["2005-10-18",15.79,15.98,15.55,15.58,511400.0],["2005-10-19",15.56,15.7,15.2,15.52,919000.0],["2005-10-20",15.52,15.78,15.3,15.38,508500.0],["2005-10-21",15.64,15.79,15.3,15.37,513200.0],["2005-10-24",15.39,16.28,15.39,16.21,1749900.0],["2005-10-25",16.22,16.29,15.8,15.89,797800.0],["2005-10-26",15.9,16.1,15.5,15.61,898200.0],["2005-10-27",15.51,15.54,15.12,15.18,705400.0],["2005-10-28",15.4,15.4,15.07,15.22,938100.0],["2005-10-31",15.31,15.38,15.12,15.14,1259200.0],["2005-11-01",15.14,15.56,15.14,15.28,1532900.0],["2005-11-02",15.38,15.38,15.15,15.17,879000.0],["2005-11-03",15.28,15.64,15.16,15.23,1054700.0],["2005-11-04",15.3,16.25,15.18,16.19,1518900.0],["2005-11-07",16.67,17.25,16.55,16.67,2311700.0],["2005-11-08",16.25,16.4,16.08,16.31,1564300.0],["2005-11-09",17.65,18.75,17.36,18.21,6808400.0],["2005-11-10",18.13,18.48,17.91,18.2,1797400.0],["2005-11-11",18.18,18.35,18.0,18.22,869900.0],["2005-11-14",18.18,18.25,17.95,18.06,581300.0],["2005-11-15",18.13,18.14,17.6,17.67,875700.0],["2005-11-16",17.65,17.79,17.5,17.72,605800.0],["2005-11-17",17.8,18.0,17.56,17.76,831500.0],["2005-11-18",17.92,18.23,17.74,18.13,1312000.0],["2005-11-21",18.16,19.09,18.1,18.89,1617100.0],["2005-11-22",18.98,19.08,18.61,18.86,810500.0],["2005-11-23",19.0,19.3,18.75,18.84,691900.0],["2005-11-25",18.72,19.01,18.7,18.74,189400.0],["2005-11-28",18.75,19.25,18.54,18.83,1006800.0],["2005-11-29",18.99,19.3,18.69,19.17,1391700.0],["2005-11-30",19.12,19.17,18.7,19.0,646200.0],["2005-12-01",19.05,19.77,19.0,19.64,779400.0],["2005-12-02",20.27,20.3,19.83,20.19,1148400.0],["2005-12-05",20.24,20.28,19.81,19.88,805800.0],["2005-12-06",19.98,20.65,19.94,20.29,979800.0],["2005-12-07",20.3,20.43,20.01,20.12,500600.0],["2005-12-08",20.23,20.47,20.02,20.29,729600.0],["2005-12-09",20.36,20.5,20.07,20.22,498200.0],["2005-12-12",20.21,20.77,20.21,20.51,657300.0],["2005-12-13",20.63,20.63,20.35,20.42,587300.0],["2005-12-14",20.35,20.4,19.7,19.9,781400.0],["2005-12-15",19.9,20.05,19.47,19.58,612400.0],["2005-12-16",19.63,19.9,19.46,19.73,509900.0],["2005-12-19",19.93,20.11,18.92,19.06,888400.0],["2005-12-20",19.14,19.14,18.7,18.82,744500.0],["2005-12-21",18.95,19.16,18.4,18.92,677500.0],["2005-12-22",18.86,19.25,18.65,18.88,394700.0],["2005-12-23",18.9,18.9,18.7,18.77,225700.0],["2005-12-27",18.78,18.9,18.44,18.6,668500.0],["2005-12-28",18.71,19.04,18.59,18.71,561700.0],["2005-12-29",18.8,19.02,18.62,18.63,465300.0],["2005-12-30",18.6,18.73,18.34,18.34,349700.0],["2006-01-03",18.4,19.02,18.2,19.01,754800.0],["2006-01-04",19.25,20.72,19.2,20.47,2111000.0],["2006-01-05",20.44,20.68,19.68,19.77,1293900.0],["2006-01-06",20.0,20.39,19.82,19.94,1149100.0],["2006-01-09",19.93,20.59,19.93,20.33,1498900.0],["2006-01-10",20.28,21.56,20.25,21.49,2133300.0],["2006-01-11",21.7,21.95,21.37,21.76,1536300.0],["2006-01-12",21.82,21.84,21.23,21.47,1099900.0],["2006-01-13",21.5,21.66,21.21,21.42,597200.0],["2006-01-17",21.24,22.14,21.2,21.99,1090300.0],["2006-01-18",21.45,22.33,21.41,21.78,1147800.0],["2006-01-19",22.0,22.22,21.89,21.95,947100.0],["2006-01-20",22.04,22.05,20.77,20.98,1047500.0],["2006-01-23",20.52,20.55,19.77,20.16,1893100.0],["2006-01-24",19.91,20.63,19.78,20.2,1036400.0],["2006-01-25",20.32,20.55,19.95,20.16,670100.0],["2006-01-26",20.28,20.75,20.06,20.51,533100.0],["2006-01-27",20.74,20.94,20.02,20.18,527000.0],["2006-01-30",20.21,20.54,20.0,20.3,329800.0],["2006-01-31",20.22,20.53,20.08,20.37,458800.0],["2006-02-01",20.23,20.23,19.85,19.99,692000.0],["2006-02-02",20.1,20.49,19.92,19.99,652300.0],["2006-02-03",19.91,20.12,19.17,19.65,998300.0],["2006-02-06",19.63,19.85,19.21,19.3,1428700.0],["2006-02-07",21.71,23.55,21.51,22.67,7784700.0],["2006-02-08",22.88,23.01,21.83,22.49,1407600.0],["2006-02-09",22.64,22.8,22.0,22.14,719600.0],["2006-02-10",22.08,22.15,21.53,21.84,828300.0],["2006-02-13",21.85,21.87,21.35,21.4,735000.0],["2006-02-14",21.55,21.81,21.35,21.59,641700.0],["2006-02-15",21.9,22.5,21.75,22.04,792200.0],["2006-02-16",22.05,22.36,22.01,22.22,507500.0],["2006-02-17",22.09,22.55,21.81,22.32,590900.0],["2006-02-21",22.38,22.48,21.96,22.16,525800.0],["2006-02-22",22.6,22.68,22.05,22.33,555800.0],["2006-02-23",22.2,22.59,21.95,22.5,660800.0],["2006-02-24",22.62,22.91,22.56,22.78,622400.0],["2006-02-27",22.9,22.94,22.57,22.88,548500.0],["2006-02-28",22.73,22.89,21.02,21.03,1608000.0],["2006-03-01",21.24,22.16,21.24,22.07,1332700.0],["2006-03-02",22.02,22.02,21.7,21.83,591000.0],["2006-03-03",21.75,21.8,21.47,21.63,573600.0],["2006-03-06",21.64,21.68,21.01,21.31,1108800.0],["2006-03-07",21.28,21.33,20.78,21.03,589800.0],["2006-03-08",20.94,21.07,20.54,20.95,678800.0],["2006-03-09",21.07,21.39,20.86,20.94,567600.0],["2006-03-10",20.86,21.87,20.76,21.8,1209400.0],["2006-03-13",22.23,22.66,22.12,22.28,1290200.0],["2006-03-14",22.35,22.76,22.16,22.7,642200.0],["2006-03-15",22.75,22.92,22.17,22.84,712200.0],["2006-03-16",22.86,23.07,22.35,22.48,681400.0],["2006-03-17",22.48,22.96,22.41,22.89,906200.0],["2006-03-20",23.0,24.2,22.98,23.93,1323700.0],["2006-03-21",23.63,23.95,23.4,23.63,681500.0],["2006-03-22",23.48,23.89,23.2,23.82,516400.0],["2006-03-23",23.93,24.32,23.68,24.28,625700.0],["2006-03-24",24.29,24.64,24.09,24.36,601400.0],["2006-03-27",24.45,25.06,24.4,25.01,706400.0],["2006-03-28",25.0,25.25,24.65,24.86,586500.0],["2006-03-29",24.71,26.36,24.71,26.34,1102600.0],["2006-03-30",26.4,26.78,26.15,26.62,860200.0],["2006-03-31",26.39,26.76,26.23,26.69,543900.0],["2006-04-03",26.69,27.42,26.18,26.43,899000.0],["2006-04-04",26.56,26.56,25.72,26.06,811000.0],["2006-04-05",26.16,26.4,25.52,26.0,756300.0],["2006-04-06",25.95,26.39,25.8,26.33,513900.0],["2006-04-07",26.32,26.38,25.6,25.77,364300.0],["2006-04-10",25.76,26.08,25.5,25.69,317200.0],["2006-04-11",25.75,25.99,25.5,25.67,545800.0],["2006-04-12",25.6,25.6,24.97,25.33,527700.0],["2006-04-13",25.4,26.17,25.12,25.73,436300.0],["2006-04-17",26.01,26.48,25.6,25.87,411100.0],["2006-04-18",26.0,26.53,25.63,26.5,516200.0],["2006-04-19",26.51,26.77,26.17,26.41,341900.0],["2006-04-20",26.59,26.85,26.27,26.46,399000.0],["2006-04-21",26.43,26.95,26.18,26.41,415300.0],["2006-04-24",26.49,26.49,25.87,26.4,389300.0],["2006-04-25",26.45,27.22,26.3,26.62,929500.0],["2006-04-26",26.5,26.7,25.2,25.36,1437000.0],["2006-04-27",27.7,28.17,26.5,26.62,3211900.0],["2006-04-28",26.61,27.85,26.61,27.75,1180200.0],["2006-05-01",27.87,28.15,27.26,27.74,553900.0],["2006-05-02",27.96,27.97,27.55,27.75,370800.0],["2006-05-03",27.94,27.99,27.28,27.6,372400.0],["2006-05-04",27.66,28.22,27.46,27.94,489700.0],["2006-05-05",28.07,28.65,27.98,28.32,545800.0],["2006-05-08",28.45,28.75,28.24,28.37,547000.0],["2006-05-09",28.4,28.75,28.2,28.6,554800.0],["2006-05-10",28.83,29.43,27.96,28.31,1102200.0],["2006-05-11",28.31,28.31,26.77,26.79,783100.0],["2006-05-12",26.84,26.84,25.85,26.03,667700.0],["2006-05-15",25.82,26.31,24.86,25.48,842800.0],["2006-05-16",26.3,26.63,25.82,26.46,808000.0],["2006-05-17",26.18,26.35,25.4,25.57,554800.0],["2006-05-18",25.9,26.48,25.7,25.96,800400.0],["2006-05-19",26.15,27.5,25.8,27.07,1031800.0],["2006-05-22",26.66,26.66,24.34,25.15,1531300.0],["2006-05-23",25.54,25.95,25.04,25.07,535600.0],["2006-05-24",25.12,25.65,24.56,25.43,832500.0],["2006-05-25",25.75,25.96,25.35,25.86,632000.0],["2006-05-26",25.5,26.14,25.3,26.07,587400.0],["2006-05-30",26.0,26.04,24.65,24.68,786600.0],["2006-05-31",24.85,25.08,24.52,24.93,522000.0],["2006-06-01",24.91,25.45,24.89,25.42,500100.0],["2006-06-02",25.99,26.91,25.17,25.63,1177000.0],["2006-06-05",25.4,25.94,24.8,24.9,557300.0],["2006-06-06",25.07,25.63,24.98,25.47,905900.0],["2006-06-07",25.47,25.98,25.04,25.42,822300.0],["2006-06-08",25.21,25.53,24.37,25.19,923600.0],["2006-06-09",25.49,25.49,24.75,25.06,789100.0],["2006-06-12",25.0,25.0,24.12,24.16,503400.0],["2006-06-13",24.11,24.2,23.03,23.3,1048400.0],["2006-06-14",23.22,23.83,23.19,23.49,851900.0],["2006-06-15",23.77,24.56,23.71,24.43,710100.0],["2006-06-16",24.45,24.96,24.25,24.49,848900.0],["2006-06-19",24.51,25.3,24.3,24.94,625000.0],["2006-06-20",24.99,25.19,24.41,24.85,487700.0],["2006-06-21",24.74,25.96,24.74,25.66,620900.0],["2006-06-22",25.67,26.0,25.3,25.5,300800.0],["2006-06-23",25.38,26.24,25.31,26.06,369200.0],["2006-06-26",26.2,26.25,25.75,25.93,332700.0],["2006-06-27",26.0,26.14,24.82,24.85,715400.0],["2006-06-28",24.92,25.07,24.39,24.9,548300.0],["2006-06-29",25.0,25.68,24.9,25.52,761300.0],["2006-06-30",25.6,25.98,25.21,25.79,484500.0],["2006-07-03",25.71,26.54,25.68,26.42,234100.0],["2006-07-05",26.17,26.29,25.1,25.81,671900.0],["2006-07-06",25.97,26.0,25.62,25.88,679800.0],["2006-07-07",24.95,24.95,23.18,23.62,2521800.0],["2006-07-10",23.84,23.97,23.31,23.46,755400.0],["2006-07-11",23.34,23.46,22.42,23.3,923200.0],["2006-07-12",24.05,24.63,23.53,23.87,1276500.0],["2006-07-13",23.68,23.82,22.69,22.87,1090800.0],["2006-07-14",22.95,23.01,22.15,22.42,600400.0],["2006-07-17",22.5,22.56,21.94,22.15,528700.0],["2006-07-18",22.34,22.65,22.02,22.32,679600.0],["2006-07-19",22.27,23.0,22.2,22.87,765000.0],["2006-07-20",22.98,22.98,21.99,22.0,586600.0],["2006-07-21",21.97,21.97,21.37,21.65,922300.0],["2006-07-24",21.81,22.18,21.59,22.06,616200.0],["2006-07-25",21.88,22.15,21.38,22.11,690600.0],["2006-07-26",22.89,23.16,22.19,22.71,1160100.0],["2006-07-27",22.8,22.81,21.68,22.06,1435300.0],["2006-07-28",20.26,22.1,20.25,21.74,1973000.0],["2006-07-31",21.63,21.8,20.99,21.1,1028700.0],["2006-08-01",20.97,21.05,20.69,20.75,791000.0],["2006-08-02",20.87,20.95,20.5,20.71,487000.0],["2006-08-03",21.08,21.5,20.75,21.27,495400.0],["2006-08-04",21.5,21.89,21.13,21.6,717100.0],["2006-08-07",21.48,21.79,21.08,21.19,371100.0],["2006-08-08",21.29,21.36,20.8,21.01,326800.0],["2006-08-09",21.31,21.35,20.78,20.84,286100.0],["2006-08-10",20.76,20.98,20.45,20.56,510900.0],["2006-08-11",20.48,20.82,20.21,20.32,267000.0],["2006-08-14",20.52,20.89,20.23,20.36,415700.0],["2006-08-15",20.31,21.49,20.31,21.35,506100.0],["2006-08-16",21.55,22.5,21.28,22.08,828600.0],["2006-08-17",22.0,22.77,21.74,22.3,514000.0],["2006-08-18",22.36,22.56,22.05,22.53,387600.0],["2006-08-21",22.5,22.54,21.91,22.04,290000.0],["2006-08-22",21.96,22.42,21.96,22.11,200400.0],["2006-08-23",22.06,22.35,21.4,21.67,344700.0],["2006-08-24",21.75,21.87,21.3,21.59,206000.0],["2006-08-25",21.49,21.95,21.41,21.75,168500.0],["2006-08-28",21.63,21.8,21.54,21.68,312400.0],["2006-08-29",21.7,21.85,21.43,21.78,331400.0],["2006-08-30",21.88,22.18,21.75,21.97,285700.0],["2006-08-31",22.11,22.23,21.75,21.81,411700.0],["2006-09-01",21.9,22.0,21.69,21.85,183200.0],["2006-09-05",21.98,22.05,21.65,21.88,342600.0],["2006-09-06",21.79,21.94,21.44,21.45,293700.0],["2006-09-07",21.33,22.65,21.32,22.48,1055600.0],["2006-09-08",22.52,23.34,22.52,23.19,1358500.0],["2006-09-11",23.1,23.5,22.59,23.23,670300.0],["2006-09-12",23.17,23.31,22.86,23.0,623200.0],["2006-09-13",23.0,23.04,22.65,22.99,425700.0],["2006-09-14",22.94,22.94,22.55,22.57,448300.0],["2006-09-15",22.69,22.73,22.29,22.52,756000.0],["2006-09-18",22.51,22.75,21.91,22.15,905300.0],["2006-09-19",22.29,22.29,21.36,21.83,1001500.0],["2006-09-20",22.07,22.47,21.81,22.23,557500.0],["2006-09-21",22.22,22.22,21.75,21.88,500800.0],["2006-09-22",21.76,21.95,21.51,21.7,287700.0],["2006-09-25",21.68,22.39,21.6,22.34,439200.0],["2006-09-26",22.25,22.47,22.07,22.27,294100.0],["2006-09-27",22.11,22.39,21.89,22.12,352700.0],["2006-09-28",22.18,22.25,21.9,21.99,351800.0],["2006-09-29",21.92,22.28,21.88,22.02,247000.0],["2006-10-02",22.02,22.24,21.82,21.85,289600.0],["2006-10-03",21.73,22.05,21.7,21.79,280500.0],["2006-10-04",21.68,21.93,21.29,21.88,527400.0],["2006-10-05",21.84,22.37,21.74,22.23,443300.0],["2006-10-06",22.25,22.4,22.06,22.31,183500.0],["2006-10-09",22.16,22.6,22.04,22.24,196700.0],["2006-10-10",22.35,22.73,22.13,22.69,388000.0],["2006-10-11",22.65,22.69,21.84,21.99,684100.0],["2006-10-12",22.05,22.15,21.48,21.88,793500.0],["2006-10-13",21.83,22.07,21.6,21.8,452800.0],["2006-10-16",21.75,22.07,21.75,21.95,464500.0],["2006-10-17",21.86,22.03,21.49,21.72,278900.0],["2006-10-18",21.72,21.87,21.14,21.38,534300.0],["2006-10-19",21.39,21.61,21.16,21.34,350700.0],["2006-10-20",21.5,21.51,21.14,21.22,287900.0],["2006-10-23",21.2,21.44,20.46,20.71,693900.0],["2006-10-24",20.65,20.82,20.42,20.64,733800.0],["2006-10-25",20.72,21.26,20.64,21.2,1029900.0],["2006-10-26",21.49,22.64,20.8,22.54,1735600.0],["2006-10-27",23.27,24.0,22.5,23.5,3278800.0],["2006-10-30",23.49,23.49,22.61,23.25,805500.0],["2006-10-31",23.43,23.59,22.81,22.84,488900.0],["2006-11-01",22.81,22.96,22.34,22.39,820500.0],["2006-11-02",22.34,22.72,22.24,22.46,693800.0],["2006-11-03",23.05,23.13,22.74,22.92,618800.0],["2006-11-06",23.0,23.1,22.72,23.05,350100.0],["2006-11-07",22.99,23.69,22.82,23.48,726800.0],["2006-11-08",23.4,23.89,23.07,23.57,608600.0],["2006-11-09",23.81,24.05,23.5,23.58,526200.0],["2006-11-10",23.67,23.81,23.35,23.68,316200.0],["2006-11-13",23.65,24.48,23.57,24.29,701700.0],["2006-11-14",24.32,24.68,24.1,24.6,501600.0],["2006-11-15",24.67,24.92,24.29,24.42,460100.0],["2006-11-16",24.46,25.2,24.23,25.05,889100.0],["2006-11-17",25.05,25.29,24.78,25.0,555400.0],["2006-11-20",24.98,25.04,24.81,25.01,380000.0],["2006-11-21",25.0,25.5,24.86,25.29,647800.0],["2006-11-22",25.29,25.68,25.23,25.56,421000.0],["2006-11-24",25.31,25.61,25.2,25.2,179000.0],["2006-11-27",25.39,25.39,24.38,24.42,660500.0],["2006-11-28",24.41,24.49,24.0,24.46,499200.0],["2006-11-29",24.5,24.66,24.16,24.62,292800.0],["2006-11-30",24.64,24.78,24.27,24.47,318900.0],["2006-12-01",24.45,24.57,23.7,24.04,507400.0],["2006-12-04",24.17,24.75,23.88,24.72,907800.0],["2006-12-05",24.9,25.1,24.42,24.89,501100.0],["2006-12-06",25.12,25.28,24.84,24.96,394400.0],["2006-12-07",24.93,25.03,24.62,24.7,386300.0],["2006-12-08",24.72,25.42,24.5,24.98,720600.0],["2006-12-11",25.12,25.44,25.04,25.13,270900.0],["2006-12-12",25.14,25.23,24.63,24.81,262700.0],["2006-12-13",24.9,25.07,24.5,24.73,340100.0],["2006-12-14",24.67,25.1,24.67,24.86,321200.0],["2006-12-15",24.91,25.04,24.82,24.98,434200.0],["2006-12-18",24.99,25.39,24.19,24.29,401700.0],["2006-12-19",24.2,24.56,24.05,24.33,251300.0],["2006-12-20",24.31,24.75,24.18,24.3,179500.0],["2006-12-21",24.28,24.51,23.79,23.89,254500.0],["2006-12-22",23.96,24.1,23.69,23.81,219800.0],["2006-12-26",23.76,23.96,23.26,23.68,525000.0],["2006-12-27",23.93,24.0,23.44,23.95,271500.0],["2006-12-28",23.77,24.14,23.64,23.69,205200.0],["2006-12-29",23.73,24.13,23.66,24.0,312900.0],["2007-01-03",24.0,25.5,24.0,25.27,1352700.0],["2007-01-04",25.13,26.4,24.8,26.19,1065200.0],["2007-01-05",26.01,26.09,25.57,25.97,769300.0],["2007-01-08",26.09,26.55,25.52,26.41,683400.0],["2007-01-09",26.47,26.8,26.23,26.7,670800.0],["2007-01-10",26.5,26.61,26.14,26.31,508600.0],["2007-01-11",26.4,26.8,26.15,26.27,729500.0],["2007-01-12",26.18,26.4,25.83,26.25,497400.0],["2007-01-16",26.5,26.68,26.33,26.5,362400.0],["2007-01-17",26.45,26.83,26.31,26.7,654200.0],["2007-01-18",26.75,26.75,25.63,25.79,588500.0],["2007-01-19",25.69,25.95,25.45,25.67,491900.0],["2007-01-22",25.85,25.87,25.35,25.65,446600.0],["2007-01-23",25.56,25.8,25.35,25.35,405500.0],["2007-01-24",25.38,26.2,25.31,26.11,495800.0],["2007-01-25",26.18,26.4,25.43,25.58,704300.0],["2007-01-26",25.84,26.13,25.61,26.03,307500.0],["2007-01-29",26.02,27.5,26.0,27.36,1179500.0],["2007-01-30",27.48,27.58,26.93,27.02,619900.0],["2007-01-31",26.7,27.1,26.25,26.86,591400.0],["2007-02-01",26.83,27.09,26.2,26.32,552300.0],["2007-02-02",26.45,27.09,26.29,26.95,556100.0],["2007-02-05",26.63,27.0,26.42,26.94,947200.0],["2007-02-06",24.93,25.56,23.55,25.15,4876300.0],["2007-02-07",24.5,25.05,24.25,24.47,1758000.0],["2007-02-08",24.47,25.5,24.47,25.28,1307300.0],["2007-02-09",25.31,25.52,24.16,24.2,1116000.0],["2007-02-12",24.2,24.25,23.71,24.08,774300.0],["2007-02-13",24.03,24.35,24.03,24.25,429600.0],["2007-02-14",24.31,24.74,24.12,24.48,497000.0],["2007-02-15",24.41,24.41,24.01,24.19,522300.0],["2007-02-16",24.18,24.2,23.93,24.1,405700.0],["2007-02-20",24.1,24.65,24.0,24.53,312900.0],["2007-02-21",24.47,24.49,24.11,24.24,302400.0],["2007-02-22",24.19,24.3,23.83,24.01,422400.0],["2007-02-23",24.41,24.76,24.1,24.55,526300.0],["2007-02-26",24.6,24.65,24.25,24.36,301400.0],["2007-02-27",23.45,23.5,22.4,22.81,1616200.0],["2007-02-28",22.9,23.39,22.5,23.06,750700.0],["2007-03-01",22.43,23.56,22.3,23.51,774800.0],["2007-03-02",23.39,23.64,22.62,22.62,887500.0],["2007-03-05",22.31,22.96,22.18,22.34,515800.0],["2007-03-06",22.63,22.97,22.58,22.82,417600.0],["2007-03-07",22.81,22.84,22.26,22.54,532400.0],["2007-03-08",22.63,22.94,22.6,22.76,562900.0],["2007-03-09",22.91,22.91,22.22,22.56,336100.0],["2007-03-12",22.5,22.78,22.47,22.59,297000.0],["2007-03-13",22.55,22.55,21.94,22.08,428200.0],["2007-03-14",22.01,22.13,21.37,21.7,1373700.0],["2007-03-15",21.76,22.27,21.76,22.17,452000.0],["2007-03-16",22.16,22.23,21.75,22.04,777200.0],["2007-03-19",22.13,22.58,22.07,22.2,549800.0],["2007-03-20",22.11,23.12,21.92,22.28,1300300.0],["2007-03-21",22.38,22.49,21.84,22.25,871800.0],["2007-03-22",22.3,22.59,22.18,22.26,699700.0],["2007-03-23",22.36,22.58,22.05,22.21,690900.0],["2007-03-26",22.32,22.32,21.77,22.05,427300.0],["2007-03-27",22.03,22.21,21.79,21.94,254300.0],["2007-03-28",21.83,22.14,21.62,21.66,468500.0],["2007-03-29",21.85,21.94,21.37,21.6,371800.0],["2007-03-30",21.66,21.75,21.26,21.43,687500.0],["2007-04-02",21.52,21.52,20.94,21.15,644200.0],["2007-04-03",21.15,21.47,21.09,21.16,771100.0],["2007-04-04",21.2,21.64,21.2,21.46,1053900.0],["2007-04-05",21.49,21.86,21.46,21.79,378800.0],["2007-04-09",21.84,22.08,21.8,21.96,549900.0],["2007-04-10",22.0,22.57,22.0,22.55,875400.0],["2007-04-11",22.6,22.62,22.28,22.5,758700.0],["2007-04-12",22.43,22.96,22.42,22.89,788600.0],["2007-04-13",22.98,23.65,22.91,23.47,1265200.0],["2007-04-16",23.58,24.0,23.5,23.87,823900.0],["2007-04-17",23.99,23.99,23.55,23.6,591700.0],["2007-04-18",23.54,24.08,23.37,23.92,821800.0],["2007-04-19",23.5,23.81,23.4,23.45,454400.0],["2007-04-20",23.77,23.95,23.53,23.83,528000.0],["2007-04-23",23.67,23.88,23.47,23.49,591400.0],["2007-04-24",23.47,23.49,22.86,23.15,1159000.0],["2007-04-25",23.23,23.55,23.21,23.29,543500.0],["2007-04-26",23.28,23.9,23.06,23.72,491600.0],["2007-04-27",24.16,25.22,24.01,25.02,1323100.0],["2007-04-30",25.5,26.07,25.07,25.32,2385900.0],["2007-05-01",25.6,25.81,24.76,25.52,2353700.0],["2007-05-02",23.06,23.98,22.95,23.9,4381200.0],["2007-05-03",23.8,24.13,23.48,23.66,888800.0],["2007-05-04",23.77,24.33,23.75,24.32,1025800.0],["2007-05-07",24.3,24.3,23.97,24.11,498900.0],["2007-05-08",24.04,24.52,23.8,24.5,907600.0],["2007-05-09",24.28,25.04,24.21,24.98,841500.0],["2007-05-10",24.85,25.0,24.09,24.1,580000.0],["2007-05-11",24.23,25.1,24.08,25.05,749600.0],["2007-05-14",24.98,25.34,24.36,24.51,708300.0],["2007-05-15",24.5,25.09,24.5,24.53,812800.0],["2007-05-16",24.56,25.1,24.56,25.09,784700.0],["2007-05-17",24.97,25.09,24.67,25.06,635800.0],["2007-05-18",25.1,25.48,24.71,25.0,769600.0],["2007-05-21",24.93,26.8,24.93,26.41,1188300.0],["2007-05-22",26.3,26.62,25.88,26.03,673200.0],["2007-05-23",26.18,26.28,25.55,25.59,713600.0],["2007-05-24",25.52,25.66,24.82,24.94,718300.0],["2007-05-25",25.0,25.51,25.0,25.3,690300.0],["2007-05-29",25.24,25.56,25.23,25.43,454600.0],["2007-05-30",25.0,25.79,24.9,25.64,485300.0],["2007-05-31",25.64,26.14,25.51,26.11,709200.0],["2007-06-01",26.2,26.48,26.05,26.25,475700.0],["2007-06-04",26.1,26.36,25.73,26.33,458100.0],["2007-06-05",26.13,26.59,26.03,26.59,540200.0],["2007-06-06",26.41,26.6,26.17,26.58,783100.0],["2007-06-07",26.48,26.8,26.12,26.2,1394100.0],["2007-06-08",26.09,26.25,25.74,25.98,954400.0],["2007-06-11",25.96,26.2,25.68,25.74,803300.0],["2007-06-12",25.6,26.0,25.26,25.61,874500.0],["2007-06-13",25.64,25.93,25.6,25.76,616000.0],["2007-06-14",25.8,26.93,25.77,26.91,962100.0],["2007-06-15",27.18,27.19,26.6,26.76,526400.0],["2007-06-18",26.87,27.75,26.85,27.74,613600.0],["2007-06-19",27.8,27.95,27.52,27.62,1121600.0],["2007-06-20",27.73,27.9,26.95,27.21,983500.0],["2007-06-21",27.15,27.6,26.87,27.54,743000.0],["2007-06-22",28.11,29.96,28.0,29.87,2159700.0],["2007-06-25",29.5,29.5,28.45,28.5,1060700.0],["2007-06-26",28.79,29.39,28.11,28.43,955800.0],["2007-06-27",28.5,29.08,27.86,29.06,1091100.0],["2007-06-28",29.08,30.27,28.78,30.14,1247500.0],["2007-06-29",30.2,32.18,29.83,31.99,2100800.0],["2007-07-02",32.12,33.06,31.9,32.84,1452500.0],["2007-07-03",33.0,33.88,32.8,33.55,793600.0],["2007-07-05",33.45,33.75,32.88,33.5,877200.0],["2007-07-06",33.55,33.7,33.2,33.64,544600.0],["2007-07-09",33.76,34.24,33.68,33.92,630700.0],["2007-07-10",33.92,35.0,33.53,33.58,705700.0],["2007-07-11",33.7,34.51,33.68,34.51,1033600.0],["2007-07-12",34.65,34.65,34.28,34.34,463900.0],["2007-07-13",34.3,34.5,33.8,34.27,593600.0],["2007-07-16",34.11,34.14,32.92,33.07,1037100.0],["2007-07-17",33.03,33.94,33.03,33.32,1584400.0],["2007-07-18",33.3,33.61,32.84,33.21,764100.0],["2007-07-19",33.27,34.75,33.27,33.58,845700.0],["2007-07-20",33.51,33.68,32.0,32.6,840400.0],["2007-07-23",32.58,32.91,32.1,32.14,1242500.0],["2007-07-24",31.91,32.09,30.84,30.86,861800.0],["2007-07-25",31.21,31.63,29.89,30.7,1371300.0],["2007-07-26",31.0,31.8,30.26,31.05,1143600.0],["2007-07-27",31.0,31.23,29.54,30.08,971700.0],["2007-07-30",30.76,31.54,30.1,31.25,930700.0],["2007-07-31",32.98,33.96,32.0,32.13,1740900.0],["2007-08-01",33.35,34.0,32.68,33.99,2319700.0],["2007-08-02",34.25,34.4,31.75,32.94,2621100.0],["2007-08-03",32.99,33.99,32.87,33.41,1294000.0],["2007-08-06",33.66,33.77,31.71,32.72,1277600.0],["2007-08-07",32.6,33.9,32.22,33.79,1347000.0],["2007-08-08",33.96,35.8,33.95,35.21,2209900.0],["2007-08-09",34.45,35.98,33.63,34.98,1263400.0],["2007-08-10",34.0,34.0,31.1,32.72,1734100.0],["2007-08-13",32.74,33.69,32.46,32.97,456200.0],["2007-08-14",33.2,33.43,31.78,31.87,429300.0],["2007-08-15",31.7,32.38,31.11,31.31,281800.0],["2007-08-16",31.0,31.25,27.3,29.34,1915100.0],["2007-08-17",29.75,31.17,29.52,30.03,772900.0],["2007-08-20",30.57,30.77,29.26,29.44,510500.0],["2007-08-21",29.33,30.02,29.33,29.67,412600.0],["2007-08-22",30.02,31.97,30.0,31.76,805800.0],["2007-08-23",32.12,32.73,31.03,31.2,736200.0],["2007-08-24",31.5,32.2,31.21,31.65,350000.0],["2007-08-27",31.69,32.7,31.65,32.25,357100.0],["2007-08-28",31.91,32.3,31.02,31.05,431100.0],["2007-08-29",31.16,31.71,30.93,31.37,295500.0],["2007-08-30",31.12,31.85,31.04,31.54,313300.0],["2007-08-31",32.05,32.97,31.86,32.77,383000.0],["2007-09-04",32.76,35.5,32.7,34.32,1375100.0],["2007-09-05",34.22,35.43,34.11,35.28,1084500.0],["2007-09-06",35.2,35.48,34.63,35.07,561900.0],["2007-09-07",34.6,34.63,33.48,33.61,501500.0],["2007-09-10",33.6,34.19,33.17,33.85,268100.0],["2007-09-11",34.08,35.0,33.82,34.83,327500.0],["2007-09-12",34.77,36.96,34.3,36.28,1228400.0],["2007-09-13",36.22,36.89,35.91,36.47,687200.0],["2007-09-14",36.18,37.3,36.1,36.91,421500.0],["2007-09-17",36.91,37.68,36.27,37.39,742500.0],["2007-09-18",37.67,38.32,37.15,38.23,1367000.0],["2007-09-19",38.45,39.88,38.45,39.22,1065800.0],["2007-09-20",39.1,39.42,38.43,38.76,550100.0],["2007-09-21",39.87,40.6,39.74,40.01,1535400.0],["2007-09-24",40.88,41.4,39.38,40.47,1124500.0],["2007-09-25",39.85,40.18,39.12,39.4,1113000.0],["2007-09-26",39.8,39.83,37.95,38.73,1066500.0],["2007-09-27",39.37,39.95,38.12,38.42,1086500.0],["2007-09-28",38.31,38.58,37.5,37.71,949700.0],["2007-10-01",37.97,38.34,37.85,38.27,949600.0],["2007-10-02",38.65,40.68,38.17,40.2,1327400.0],["2007-10-03",39.77,40.19,38.56,39.14,1264100.0],["2007-10-04",38.93,39.87,38.69,39.32,518100.0],["2007-10-05",39.74,40.33,38.6,39.24,1198900.0],["2007-10-08",39.22,40.45,38.88,40.09,633400.0],["2007-10-09",40.41,41.55,40.38,41.03,1241000.0],["2007-10-10",41.15,44.9,41.0,44.13,2123500.0],["2007-10-11",44.39,46.11,41.55,42.3,2419800.0],["2007-10-12",42.25,44.56,41.94,44.4,1269600.0],["2007-10-15",45.05,45.44,42.92,43.66,1023100.0],["2007-10-16",43.23,45.16,42.3,44.95,1415200.0],["2007-10-17",45.81,45.99,43.0,43.48,1547300.0],["2007-10-18",42.9,43.7,42.52,43.3,680400.0],["2007-10-19",43.41,43.52,40.46,40.53,1085400.0],["2007-10-22",40.12,41.92,39.31,41.58,1171900.0],["2007-10-23",42.06,44.19,41.31,44.14,1083200.0],["2007-10-24",43.59,46.88,43.27,46.2,2206400.0],["2007-10-25",46.67,47.44,45.36,46.54,1965200.0],["2007-10-26",47.46,50.53,47.46,49.92,2454000.0],["2007-10-29",53.14,54.35,52.4,53.53,5043000.0],["2007-10-30",58.8,58.86,56.1,56.82,8599200.0],["2007-10-31",58.24,59.99,57.03,59.91,3844200.0],["2007-11-01",59.17,62.62,57.92,60.79,4048000.0],["2007-11-02",62.73,63.53,59.82,63.05,3032400.0],["2007-11-05",61.2,62.85,59.79,61.19,2442800.0],["2007-11-06",62.58,62.64,57.27,60.0,3301600.0],["2007-11-07",58.35,60.8,57.21,58.83,1788400.0],["2007-11-08",58.84,58.9,50.2,53.35,3834300.0],["2007-11-09",51.03,53.76,50.88,51.9,1577400.0],["2007-11-12",51.32,51.9,47.21,47.97,2684400.0],["2007-11-13",49.36,53.78,49.15,53.32,2481500.0],["2007-11-14",56.06,56.73,51.0,51.39,1518000.0],["2007-11-15",49.6,52.18,49.05,49.83,1372300.0],["2007-11-16",50.14,50.88,48.6,50.82,1033300.0],["2007-11-19",50.37,50.81,48.06,48.27,1576600.0],["2007-11-20",48.51,51.25,47.36,48.78,1737900.0],["2007-11-21",47.29,49.35,47.04,47.93,1018400.0],["2007-11-23",48.42,49.64,48.0,48.61,484400.0],["2007-11-26",49.1,53.45,49.02,50.98,1705800.0],["2007-11-27",52.09,54.26,50.46,53.65,1949100.0],["2007-11-28",55.0,58.9,54.71,58.9,2158500.0],["2007-11-29",58.3,59.74,57.17,58.17,1087200.0],["2007-11-30",60.02,61.0,56.32,57.38,1208800.0],["2007-12-03",56.55,60.37,56.45,58.08,1685500.0],["2007-12-04",57.79,60.84,57.79,59.83,1416300.0],["2007-12-05",64.77,64.83,57.61,58.0,4569400.0],["2007-12-06",58.5,59.94,57.36,58.0,1733000.0],["2007-12-07",58.53,58.53,57.0,57.54,966300.0],["2007-12-10",57.93,58.13,55.6,55.8,1121400.0],["2007-12-11",56.3,57.48,53.4,53.55,1396600.0],["2007-12-12",54.7,56.3,54.5,55.72,1146000.0],["2007-12-13",54.94,55.99,54.39,55.6,794000.0],["2007-12-14",55.13,57.41,55.0,56.02,790400.0],["2007-12-17",55.51,55.75,50.81,51.54,1204900.0],["2007-12-18",52.5,55.02,51.63,54.54,1166100.0],["2007-12-19",53.78,54.28,52.83,53.79,914000.0],["2007-12-20",54.26,54.41,52.72,54.32,493900.0],["2007-12-21",55.15,55.5,54.53,54.65,895400.0],["2007-12-24",54.75,55.12,53.65,54.64,212100.0],["2007-12-26",54.31,56.79,53.79,56.58,744500.0],["2007-12-27",56.13,57.41,53.82,54.14,716100.0],["2007-12-28",54.52,54.8,52.5,53.12,843800.0],["2007-12-31",53.31,54.6,52.27,54.52,865900.0],["2008-01-02",54.8,55.35,51.65,52.26,874500.0],["2008-01-03",52.5,54.3,52.18,53.2,753300.0],["2008-01-04",52.08,52.55,49.8,50.46,1155100.0],["2008-01-07",50.52,51.19,47.75,48.86,1081400.0],["2008-01-08",48.35,50.77,47.56,47.72,916100.0],["2008-01-09",47.8,49.25,47.18,48.9,1202600.0],["2008-01-10",49.06,50.0,47.42,49.5,850800.0],["2008-01-11",48.16,49.3,47.04,48.19,781800.0],["2008-01-14",48.32,51.64,48.2,51.36,1059600.0],["2008-01-15",50.15,50.52,47.52,47.93,1070700.0],["2008-01-16",45.55,47.19,41.62,42.73,3332800.0],["2008-01-17",42.66,44.6,42.28,42.39,1495900.0],["2008-01-18",42.65,43.59,41.09,42.05,1361600.0],["2008-01-22",36.64,40.95,35.75,39.82,1367200.0],["2008-01-23",38.66,42.36,38.23,41.63,1531500.0],["2008-01-24",42.04,44.5,42.0,44.03,817200.0],["2008-01-25",45.87,46.33,44.45,45.28,1183500.0],["2008-01-28",44.1,45.23,43.18,44.54,1482700.0],["2008-01-29",45.03,45.19,43.08,43.48,1039900.0],["2008-01-30",43.13,45.0,42.73,43.8,778800.0],["2008-01-31",43.0,46.68,42.6,46.53,1045300.0],["2008-02-01",47.06,50.5,47.03,50.49,2118300.0],["2008-02-04",50.7,51.87,48.52,48.95,2169000.0],["2008-02-05",47.53,47.86,45.06,46.29,3797500.0],["2008-02-06",46.57,47.0,42.96,43.3,1721400.0],["2008-02-07",43.0,44.87,41.52,44.28,1835200.0],["2008-02-08",44.26,45.83,44.0,45.08,882100.0],["2008-02-11",45.69,47.64,45.45,47.22,1719600.0],["2008-02-12",47.65,49.5,46.04,46.46,1393200.0],["2008-02-13",46.5,48.61,44.31,48.27,1644700.0],["2008-02-14",48.75,49.48,46.25,46.61,1695900.0],["2008-02-15",46.16,46.58,45.44,46.41,763600.0],["2008-02-19",46.57,48.42,46.47,47.13,1005900.0],["2008-02-20",47.41,48.29,46.35,47.8,958000.0],["2008-02-21",48.24,48.6,47.21,47.49,1018200.0],["2008-02-22",47.01,47.63,45.24,46.57,1691500.0],["2008-02-25",46.53,46.98,43.32,44.31,1997100.0],["2008-02-26",44.28,46.56,44.0,45.58,1507300.0],["2008-02-27",45.43,46.1,44.38,45.25,764100.0],["2008-02-28",44.44,47.47,44.44,46.63,1381900.0],["2008-02-29",46.02,46.6,44.5,45.08,946000.0],["2008-03-03",45.05,45.42,43.84,44.85,810400.0],["2008-03-04",44.47,44.7,42.76,43.78,1074800.0],["2008-03-05",43.9,45.72,43.6,45.1,909500.0],["2008-03-06",44.94,45.73,44.01,44.18,840400.0],["2008-03-07",43.97,45.84,43.68,44.83,808500.0],["2008-03-10",44.83,45.0,42.48,42.48,731100.0],["2008-03-11",42.7,44.78,42.7,44.7,1045200.0],["2008-03-12",44.72,47.99,44.12,46.41,1276500.0],["2008-03-13",45.49,47.21,43.6,46.65,1524000.0],["2008-03-14",46.0,46.43,44.11,44.55,1068000.0],["2008-03-17",43.0,43.63,40.49,42.07,1306600.0],["2008-03-18",42.5,43.88,41.38,43.62,1288100.0],["2008-03-19",44.0,44.55,40.29,40.38,1591600.0],["2008-03-20",40.1,41.23,38.45,41.12,1946400.0],["2008-03-24",41.18,44.43,41.1,43.6,878300.0],["2008-03-25",44.77,46.91,44.61,46.21,1720000.0],["2008-03-26",46.25,46.84,45.5,46.22,1085500.0],["2008-03-27",46.69,46.78,45.0,45.68,644900.0],["2008-03-28",46.59,48.16,45.24,46.03,1000100.0],["2008-03-31",45.8,46.36,44.01,45.13,862400.0],["2008-04-01",46.15,49.47,45.3,49.02,1277500.0],["2008-04-02",49.2,51.49,48.42,49.89,994100.0],["2008-04-03",49.9,51.94,49.22,51.46,1037800.0],["2008-04-04",51.64,52.61,50.5,51.41,1014700.0],["2008-04-07",51.24,51.76,48.6,49.13,1154800.0],["2008-04-08",47.56,50.29,47.56,49.62,680800.0],["2008-04-09",49.49,50.4,48.87,49.47,611500.0],["2008-04-10",49.77,50.97,48.66,50.64,802500.0],["2008-04-11",49.94,50.43,48.94,49.21,767900.0],["2008-04-14",48.88,49.28,48.08,48.88,625800.0],["2008-04-15",49.21,50.22,48.85,49.97,529100.0],["2008-04-16",50.66,55.59,50.63,55.11,2233100.0],["2008-04-17",55.04,55.69,54.06,55.47,1019300.0],["2008-04-18",57.3,59.1,56.0,56.5,1992600.0],["2008-04-21",56.27,58.33,56.14,58.02,1219900.0],["2008-04-22",58.22,58.86,57.09,58.2,906300.0],["2008-04-23",58.2,59.0,57.6,57.8,858100.0],["2008-04-24",58.38,58.95,57.01,58.01,817300.0],["2008-04-25",60.4,62.65,59.21,61.84,2999600.0],["2008-04-28",69.83,71.92,65.8,70.81,11732300.0],["2008-04-29",71.14,73.4,69.88,72.17,2807800.0],["2008-04-30",70.55,71.14,67.67,69.13,3167100.0],["2008-05-01",70.05,75.6,70.05,75.44,3472900.0],["2008-05-02",76.8,78.0,75.0,77.68,3109900.0],["2008-05-05",78.0,78.38,75.5,76.0,3617700.0],["2008-05-06",76.28,79.85,75.64,79.56,2528100.0],["2008-05-07",77.14,78.19,70.52,71.52,4994900.0],["2008-05-08",72.1,76.18,71.5,75.94,3769500.0],["2008-05-09",74.57,76.99,74.02,75.82,2352600.0],["2008-05-12",75.35,82.5,75.16,82.2,3581000.0],["2008-05-13",82.0,82.07,79.11,81.8,2263300.0],["2008-05-14",83.49,85.0,79.58,80.3,3355500.0],["2008-05-15",82.02,84.11,81.03,83.88,2597900.0],["2008-05-16",84.47,84.54,81.8,83.54,1547600.0],["2008-05-19",83.16,85.93,81.68,82.24,2275600.0],["2008-05-20",81.03,81.89,78.37,80.97,1850500.0],["2008-05-21",80.66,83.26,77.56,78.11,2401500.0],["2008-05-22",78.12,79.2,75.41,77.78,2374700.0],["2008-05-23",76.3,77.19,74.79,76.7,1899600.0],["2008-05-27",76.4,78.24,75.19,77.72,1653800.0],["2008-05-28",78.6,83.33,77.52,83.33,2246000.0],["2008-05-29",82.92,87.93,82.2,85.97,3489400.0],["2008-05-30",86.93,88.11,85.99,87.52,1934900.0],["2008-06-02",87.39,88.11,84.2,86.2,1548400.0],["2008-06-03",85.53,90.25,85.53,89.06,2873000.0],["2008-06-04",88.99,91.49,88.11,90.7,1820700.0],["2008-06-05",91.0,91.5,89.66,91.26,1562500.0],["2008-06-06",89.57,89.97,83.18,83.28,3361300.0],["2008-06-09",84.0,85.0,80.55,82.83,2705200.0],["2008-06-10",80.9,81.0,76.59,77.85,3421500.0],["2008-06-11",78.0,80.02,77.09,78.11,2171800.0],["2008-06-12",79.51,80.18,74.05,75.4,2393400.0],["2008-06-13",76.7,80.27,76.08,79.43,2033300.0],["2008-06-16",80.2,82.79,77.77,82.48,2590700.0],["2008-06-17",82.89,84.01,80.5,81.46,1613400.0],["2008-06-18",81.6,83.45,80.51,82.95,1898900.0],["2008-06-19",82.27,83.85,81.01,83.3,1503600.0],["2008-06-20",80.65,80.8,71.4,71.91,5609100.0],["2008-06-23",73.58,76.88,72.27,75.83,3836000.0],["2008-06-24",75.44,75.7,70.37,70.71,2738000.0],["2008-06-25",70.93,74.55,70.64,73.11,2316700.0],["2008-06-26",71.4,71.89,67.51,68.04,2678700.0],["2008-06-27",67.33,71.65,66.95,71.58,5372000.0],["2008-06-30",70.12,72.6,69.83,70.44,1950400.0],["2008-07-01",68.7,74.9,67.73,74.87,2414800.0],["2008-07-02",75.22,75.83,72.5,73.4,2432900.0],["2008-07-03",73.41,74.46,71.67,73.45,1516700.0],["2008-07-07",74.25,74.98,68.87,70.71,2508500.0],["2008-07-08",70.05,71.0,67.12,68.08,3318800.0],["2008-07-09",68.65,72.5,68.5,71.71,3354900.0],["2008-07-10",70.51,72.5,68.82,71.47,1948300.0],["2008-07-11",70.9,70.9,68.16,69.8,2058100.0],["2008-07-14",70.5,71.49,67.4,68.49,1458000.0],["2008-07-15",66.76,67.0,61.81,65.81,3060200.0],["2008-07-16",66.99,73.44,66.75,73.3,2768500.0],["2008-07-17",74.3,75.53,72.75,74.09,1877700.0],["2008-07-18",72.44,76.43,71.7,75.7,2608400.0],["2008-07-21",75.81,77.97,75.56,77.18,1776500.0],["2008-07-22",75.8,78.47,74.72,78.24,1484200.0],["2008-07-23",78.9,82.73,78.38,82.39,2289400.0],["2008-07-24",84.59,86.0,83.18,84.26,2478200.0],["2008-07-25",85.08,85.5,80.2,82.82,2578500.0],["2008-07-28",84.91,87.99,77.11,78.61,8079900.0],["2008-07-29",78.97,79.11,72.41,76.86,3704000.0],["2008-07-30",76.08,78.45,74.95,76.94,2230100.0],["2008-07-31",75.28,77.37,74.8,75.48,1509400.0],["2008-08-01",75.48,79.87,75.06,79.21,2276600.0],["2008-08-04",78.75,79.99,74.84,75.44,1522900.0],["2008-08-05",76.69,76.69,74.1,75.39,1141000.0],["2008-08-06",74.58,78.16,73.12,77.2,1462400.0],["2008-08-07",75.72,75.81,71.35,71.95,2285400.0],["2008-08-08",72.0,73.88,70.52,72.5,1409800.0],["2008-08-11",71.94,73.48,71.01,72.05,1408300.0],["2008-08-12",72.0,76.5,71.62,75.31,2139100.0],["2008-08-13",75.2,75.97,73.61,75.16,1477000.0],["2008-08-14",74.26,78.72,74.25,76.51,1344600.0],["2008-08-15",77.44,77.44,74.38,75.75,837800.0],["2008-08-18",76.08,76.48,74.41,75.12,1135200.0],["2008-08-19",75.26,76.66,73.61,75.07,1245200.0],["2008-08-20",76.0,76.24,73.77,75.87,1122500.0],["2008-08-21",75.01,76.91,74.31,76.3,691000.0],["2008-08-22",76.7,79.0,76.38,77.3,1184800.0],["2008-08-25",77.19,79.9,76.5,77.24,847900.0],["2008-08-26",76.51,76.88,73.52,74.45,1370500.0],["2008-08-27",74.98,77.77,74.53,77.3,1030700.0],["2008-08-28",77.3,78.32,76.6,77.44,799200.0],["2008-08-29",76.99,77.69,74.5,75.3,984300.0],["2008-09-02",76.85,77.56,72.69,73.31,959700.0],["2008-09-03",73.69,75.72,70.36,71.53,1687900.0],["2008-09-04",70.88,71.15,65.84,66.35,1648800.0],["2008-09-05",65.35,68.31,64.93,67.96,1632600.0],["2008-09-08",70.29,70.83,63.37,65.28,1673600.0],["2008-09-09",65.04,66.34,60.28,60.36,1807000.0],["2008-09-10",61.0,61.75,58.68,60.96,1544900.0],["2008-09-11",59.59,60.35,57.07,59.95,2862800.0],["2008-09-12",59.5,62.73,59.26,61.11,2214200.0],["2008-09-15",58.1,59.7,56.01,56.12,1706000.0],["2008-09-16",54.0,58.32,53.68,57.54,2413900.0],["2008-09-17",57.54,59.9,55.23,56.9,2468600.0],["2008-09-18",57.99,62.33,53.55,60.08,2327600.0],["2008-09-19",64.35,66.0,62.0,65.13,2061800.0],["2008-09-22",65.12,65.88,61.32,61.49,1424100.0],["2008-09-23",61.61,62.51,58.25,58.9,1195300.0],["2008-09-24",60.23,62.92,58.99,62.03,1415600.0],["2008-09-25",61.47,63.31,60.55,62.4,1117500.0],["2008-09-26",60.53,61.39,57.41,59.04,1242900.0],["2008-09-29",57.65,57.7,49.1,50.9,1997100.0],["2008-09-30",52.0,56.0,51.16,55.75,1271800.0],["2008-10-01",55.87,56.28,53.0,56.22,2385200.0],["2008-10-02",55.15,55.88,51.6,52.55,1439600.0],["2008-10-03",53.26,56.28,53.26,55.04,3078500.0],["2008-10-06",53.11,53.6,48.0,52.39,1820100.0],["2008-10-07",52.4,53.99,50.83,52.3,2111700.0],["2008-10-08",50.03,53.62,48.92,50.35,2862100.0],["2008-10-09",51.66,52.97,47.01,47.93,1757000.0],["2008-10-10",45.2,50.81,44.14,48.36,1661900.0],["2008-10-13",52.51,57.17,51.55,56.75,1872800.0],["2008-10-14",57.86,59.1,53.6,54.85,1748900.0],["2008-10-15",52.07,54.8,48.67,49.43,1224100.0],["2008-10-16",49.44,51.15,46.2,49.68,1974800.0],["2008-10-17",49.62,55.35,48.77,54.47,1775500.0],["2008-10-20",55.6,57.98,55.1,57.3,1637200.0],["2008-10-21",57.84,59.4,56.0,57.87,1437900.0],["2008-10-22",56.5,57.0,51.69,53.37,1602300.0],["2008-10-23",52.63,53.77,47.45,49.27,1626500.0],["2008-10-24",45.01,47.23,43.71,44.73,1958400.0],["2008-10-27",47.0,49.2,41.84,42.73,4200300.0],["2008-10-28",45.2,52.44,43.5,52.13,2833800.0],["2008-10-29",52.0,54.75,50.0,53.02,1599800.0],["2008-10-30",54.5,54.98,50.21,53.26,1116000.0],["2008-10-31",53.33,55.15,52.27,54.94,1171500.0],["2008-11-03",55.68,56.81,54.46,55.7,1069800.0],["2008-11-04",57.39,58.81,55.27,58.81,1135900.0],["2008-11-05",58.5,58.5,54.7,54.85,1076100.0],["2008-11-06",53.6,54.72,51.0,51.44,805600.0],["2008-11-07",53.32,53.32,51.0,51.81,728100.0],["2008-11-10",54.44,54.47,52.0,52.32,1033100.0],["2008-11-11",50.83,51.49,43.25,43.71,2058800.0],["2008-11-12",43.1,43.22,40.97,40.97,1430900.0],["2008-11-13",40.08,46.24,40.08,46.23,2374700.0],["2008-11-14",45.14,45.99,43.18,43.32,1711200.0],["2008-11-17",42.51,43.47,40.17,40.7,1708200.0],["2008-11-18",41.01,42.25,40.2,41.84,1486400.0],["2008-11-19",41.2,42.59,37.26,37.29,1933200.0],["2008-11-20",36.25,38.17,34.1,34.56,1867200.0],["2008-11-21",35.92,37.72,34.53,37.51,1370700.0],["2008-11-24",38.89,42.68,37.78,42.39,1610700.0],["2008-11-25",43.07,43.63,40.33,42.75,1260600.0],["2008-11-26",42.0,49.41,41.34,48.81,1450100.0],["2008-11-28",48.61,49.0,47.07,48.54,572200.0],["2008-12-01",45.89,47.26,43.23,43.69,1201200.0],["2008-12-02",44.89,46.0,42.87,44.2,1081000.0],["2008-12-03",43.1,45.07,42.71,44.72,1237000.0],["2008-12-04",43.96,46.42,42.81,43.55,939600.0],["2008-12-05",43.09,44.69,41.0,44.62,1332700.0],["2008-12-08",45.54,47.9,44.93,46.43,1503100.0],["2008-12-09",46.62,46.69,43.0,44.14,1054200.0],["2008-12-10",45.71,45.94,44.0,44.41,1032300.0],["2008-12-11",44.39,46.12,42.88,43.56,1307900.0],["2008-12-12",42.26,44.09,41.79,43.78,985600.0],["2008-12-15",44.26,44.98,41.1,42.14,2634100.0],["2008-12-16",42.63,44.71,42.16,44.17,1175700.0],["2008-12-17",43.4,46.43,43.17,45.5,1621500.0],["2008-12-18",45.14,46.89,44.79,45.13,938200.0],["2008-12-19",45.16,45.86,44.25,45.45,571900.0],["2008-12-22",45.93,45.93,42.39,43.35,631500.0],["2008-12-23",43.85,43.85,42.08,42.81,492400.0],["2008-12-24",42.0,43.2,42.0,42.63,304100.0],["2008-12-26",42.99,43.79,42.99,43.68,217000.0],["2008-12-29",43.89,45.1,43.08,44.96,609300.0],["2008-12-30",45.0,46.22,44.95,46.22,573400.0],["2008-12-31",46.03,47.6,46.0,47.34,490600.0],["2009-01-02",47.35,48.72,47.35,48.52,471000.0],["2009-01-05",48.47,50.39,47.44,49.17,660400.0],["2009-01-06",49.09,50.58,47.86,48.0,881200.0],["2009-01-07",47.72,47.73,45.57,46.33,1097000.0],["2009-01-08",45.73,46.12,44.32,45.96,1157300.0],["2009-01-09",46.56,46.68,44.6,44.91,673000.0],["2009-01-12",44.75,44.76,40.5,41.35,1318100.0],["2009-01-13",42.18,42.18,39.6,40.7,2334100.0],["2009-01-14",41.14,41.3,38.63,39.1,2179600.0],["2009-01-15",39.43,39.7,37.41,37.87,1808900.0],["2009-01-16",38.97,40.98,38.5,40.81,1437600.0],["2009-01-20",39.81,40.28,38.01,38.56,1524900.0],["2009-01-21",39.98,40.47,38.0,40.27,1312400.0],["2009-01-22",39.64,40.09,38.61,39.47,1058900.0],["2009-01-23",37.51,40.43,37.51,39.79,731000.0],["2009-01-26",40.47,40.58,38.79,39.53,804600.0],["2009-01-27",38.95,39.85,37.86,38.05,1156900.0],["2009-01-28",39.99,42.38,39.51,41.9,1160800.0],["2009-01-29",41.0,41.48,40.14,40.37,814100.0],["2009-01-30",40.84,41.0,39.3,39.55,1672700.0],["2009-02-02",39.53,39.53,37.9,38.66,1066900.0],["2009-02-03",38.71,39.9,38.04,39.52,901900.0],["2009-02-04",39.97,42.13,39.85,41.31,1092600.0],["2009-02-05",41.5,43.1,40.61,42.88,866500.0],["2009-02-06",42.86,46.08,42.83,45.61,2403100.0],["2009-02-09",49.48,50.0,47.5,49.16,3574800.0],["2009-02-10",48.33,48.99,45.75,46.04,1559500.0],["2009-02-11",46.5,48.55,45.54,46.93,1608200.0],["2009-02-12",46.21,46.96,45.03,46.94,1010200.0],["2009-02-13",46.67,48.19,46.58,47.39,774600.0],["2009-02-17",44.45,45.68,44.12,44.86,1200500.0],["2009-02-18",45.69,46.0,44.2,45.77,1548900.0],["2009-02-19",46.5,47.46,44.88,45.11,1292700.0],["2009-02-20",44.43,45.9,44.0,45.17,975900.0],["2009-02-23",45.98,46.42,44.26,44.36,814900.0],["2009-02-24",44.76,47.94,44.5,47.59,1464300.0],["2009-02-25",47.48,50.59,47.0,49.38,1784600.0],["2009-02-26",50.09,51.0,48.9,49.45,1510800.0],["2009-02-27",47.53,49.84,47.43,49.4,1204100.0],["2009-03-02",48.33,48.43,43.85,44.18,1879000.0],["2009-03-03",43.5,46.16,42.18,42.85,1930400.0],["2009-03-04",45.48,46.71,45.0,45.99,2008000.0],["2009-03-05",45.01,45.74,43.12,43.62,1589400.0],["2009-03-06",44.39,44.44,42.31,43.98,1093100.0],["2009-03-09",43.06,45.14,42.61,43.01,1251000.0],["2009-03-10",44.0,47.85,43.99,47.09,1385200.0],["2009-03-11",47.66,49.59,46.6,49.06,1751900.0],["2009-03-12",48.92,49.18,47.15,48.08,1584700.0],["2009-03-13",48.61,50.3,47.31,48.43,2182900.0],["2009-03-16",49.0,49.24,45.01,45.17,2695500.0],["2009-03-17",43.98,48.75,43.26,48.37,3071400.0],["2009-03-18",46.52,47.1,44.4,44.53,4176100.0],["2009-03-19",43.2,43.94,38.67,39.96,6345200.0],["2009-03-20",40.34,40.49,38.25,39.35,2832700.0],["2009-03-23",39.49,40.94,39.0,40.13,2981700.0],["2009-03-24",38.54,42.1,38.51,41.11,2702500.0],["2009-03-25",41.11,43.34,40.77,41.68,2274600.0],["2009-03-26",42.52,43.17,41.87,42.4,1513800.0],["2009-03-27",41.99,43.56,40.73,41.72,1508100.0],["2009-03-30",40.51,41.13,39.77,40.1,1521100.0],["2009-03-31",40.74,42.35,39.86,41.31,2694900.0],["2009-04-01",41.89,43.87,41.41,43.63,2684400.0],["2009-04-02",44.81,46.08,40.89,42.31,5406800.0],["2009-04-03",42.67,45.0,42.04,45.0,2101600.0],["2009-04-06",44.55,46.38,44.2,46.23,2094500.0],["2009-04-07",45.48,46.38,45.24,45.51,1740700.0],["2009-04-08",45.87,46.79,45.48,46.04,1686000.0],["2009-04-09",47.15,48.45,47.03,48.11,1554800.0],["2009-04-13",47.97,50.95,47.82,50.0,2300100.0],["2009-04-14",50.08,51.0,49.18,49.84,1437500.0],["2009-04-15",49.8,50.8,48.55,49.31,1286800.0],["2009-04-16",50.01,50.15,48.38,49.7,1381100.0],["2009-04-17",47.01,48.39,46.37,47.87,1903000.0],["2009-04-20",47.76,47.97,46.19,46.43,1218600.0],["2009-04-21",46.11,47.0,45.37,46.64,1290200.0],["2009-04-22",46.21,48.86,46.15,46.62,1608900.0],["2009-04-23",46.89,48.07,46.22,47.88,1318600.0],["2009-04-24",47.86,53.47,47.77,52.43,2915700.0],["2009-04-27",52.36,52.75,50.19,50.53,2125500.0],["2009-04-28",50.61,51.02,49.18,49.36,1738500.0],["2009-04-29",50.45,51.3,49.83,50.04,1816900.0],["2009-04-30",51.34,54.0,51.01,52.15,2382600.0],["2009-05-01",53.75,57.07,53.47,56.75,2240100.0],["2009-05-04",59.25,60.45,57.19,57.55,4572800.0],["2009-05-05",57.01,57.26,54.64,56.19,1715300.0],["2009-05-06",56.85,57.3,55.17,55.41,1467500.0],["2009-05-07",55.43,56.21,53.67,54.17,1479700.0],["2009-05-08",54.71,56.43,53.14,55.19,1369400.0],["2009-05-11",54.64,56.77,53.81,55.32,1291800.0],["2009-05-12",56.06,56.2,53.72,53.98,990600.0],["2009-05-13",52.97,53.24,51.75,52.49,1429200.0],["2009-05-14",52.77,53.5,51.22,53.16,892100.0],["2009-05-15",52.68,53.34,51.7,52.58,803200.0],["2009-05-18",52.89,55.23,52.87,55.19,940400.0],["2009-05-19",54.5,56.35,54.34,55.46,967200.0],["2009-05-20",55.38,56.95,54.2,54.57,1167400.0],["2009-05-21",54.48,54.48,52.59,53.21,713300.0],["2009-05-22",53.07,54.66,52.65,54.24,612300.0],["2009-05-26",54.65,58.13,54.5,58.05,1323400.0],["2009-05-27",58.38,59.95,57.8,57.8,947300.0],["2009-05-28",58.45,59.45,56.96,58.54,676900.0],["2009-05-29",59.29,63.14,59.29,63.02,2149700.0],["2009-06-01",65.5,67.5,65.29,66.25,1987900.0],["2009-06-02",65.45,65.8,64.02,65.29,1338400.0],["2009-06-03",65.0,67.0,64.07,66.9,1768600.0],["2009-06-04",66.09,67.39,65.36,67.1,1306400.0],["2009-06-05",67.21,68.5,66.95,68.0,1256300.0],["2009-06-08",66.96,67.49,64.96,66.9,1313400.0],["2009-06-09",67.13,69.17,66.49,68.87,1089700.0],["2009-06-10",68.76,69.54,67.37,69.26,1481300.0],["2009-06-11",68.7,69.46,66.95,67.64,1031500.0],["2009-06-12",67.63,67.92,65.96,66.58,736700.0],["2009-06-15",65.61,66.75,65.49,65.91,988200.0],["2009-06-16",66.15,66.38,63.53,64.0,1147900.0],["2009-06-17",63.68,64.51,62.5,63.82,988000.0],["2009-06-18",64.07,64.81,62.98,63.49,997600.0],["2009-06-19",63.99,65.24,63.67,64.55,1284500.0],["2009-06-22",64.06,64.06,60.9,61.21,1113100.0],["2009-06-23",61.07,62.27,60.33,62.02,1157300.0],["2009-06-24",62.92,65.16,62.55,64.43,968100.0],["2009-06-25",64.57,66.38,64.14,65.64,871100.0],["2009-06-26",64.91,67.95,64.91,67.73,1115500.0],["2009-06-29",67.96,68.0,64.36,64.62,1312100.0],["2009-06-30",64.77,65.42,62.18,62.83,1202600.0],["2009-07-01",63.02,64.18,62.57,62.72,1076400.0],["2009-07-02",61.99,61.99,60.12,60.61,960300.0],["2009-07-06",60.0,60.0,57.9,58.78,1341100.0],["2009-07-07",58.32,59.7,57.59,57.62,700500.0],["2009-07-08",57.67,59.0,55.85,56.98,957500.0],["2009-07-09",57.35,59.61,57.35,59.29,814100.0],["2009-07-10",57.76,59.73,57.65,58.27,716600.0],["2009-07-13",58.3,59.17,57.0,58.92,465800.0],["2009-07-14",58.94,60.37,58.31,59.97,837700.0],["2009-07-15",61.11,62.65,60.87,62.25,575400.0],["2009-07-16",62.18,63.39,61.64,63.34,544300.0],["2009-07-17",63.75,63.75,61.66,62.0,561400.0],["2009-07-20",62.83,65.27,62.67,64.9,1168900.0],["2009-07-21",65.02,65.38,62.73,64.06,619700.0],["2009-07-22",64.41,67.0,64.26,66.32,934400.0],["2009-07-23",66.88,67.46,62.76,62.8,2057800.0],["2009-07-24",62.91,64.25,60.8,63.63,1884300.0],["2009-07-27",64.28,64.35,57.75,59.07,4223300.0],["2009-07-28",59.75,62.63,59.75,62.05,2425700.0],["2009-07-29",61.28,61.28,59.78,60.78,934200.0],["2009-07-30",61.63,63.9,61.62,62.48,997600.0],["2009-07-31",63.8,63.8,61.08,61.17,702600.0],["2009-08-03",62.56,63.2,61.74,62.77,713600.0],["2009-08-04",62.56,63.21,61.0,62.87,650900.0],["2009-08-05",62.94,63.16,61.75,62.85,620200.0],["2009-08-06",63.0,64.37,62.56,64.21,818800.0],["2009-08-07",64.5,64.8,63.63,64.05,424200.0],["2009-08-10",64.0,65.24,63.67,64.0,506300.0],["2009-08-11",63.17,64.4,62.53,62.89,701100.0],["2009-08-12",62.81,62.87,62.01,62.57,571100.0],["2009-08-13",62.4,64.0,62.4,63.16,632100.0],["2009-08-14",63.33,63.38,61.74,62.1,309800.0],["2009-08-17",60.31,60.33,58.51,59.92,577100.0],["2009-08-18",60.4,61.65,60.14,61.3,421300.0],["2009-08-19",60.5,62.31,59.45,61.0,549300.0],["2009-08-20",61.02,63.37,61.01,63.25,772800.0],["2009-08-21",63.54,65.15,63.36,64.09,850100.0],["2009-08-24",65.1,65.91,64.2,64.52,1041300.0],["2009-08-25",64.56,65.75,64.05,65.37,584700.0],["2009-08-26",65.33,65.53,63.0,63.71,571800.0],["2009-08-27",63.25,63.53,61.54,62.87,594800.0],["2009-08-28",63.6,64.2,61.97,62.46,261700.0],["2009-08-31",60.96,62.21,60.2,61.02,712300.0],["2009-09-01",60.0,62.69,60.0,60.3,552600.0],["2009-09-02",60.07,61.35,60.01,60.44,312200.0],["2009-09-03",61.0,61.68,60.31,61.21,240700.0],["2009-09-04",61.76,62.75,61.28,62.63,336300.0],["2009-09-08",63.64,63.83,62.72,63.51,528000.0],["2009-09-09",63.5,65.32,63.33,64.92,529200.0],["2009-09-10",64.58,65.63,64.53,65.15,771800.0],["2009-09-11",63.34,65.98,63.33,64.96,774400.0],["2009-09-14",64.09,65.89,63.66,65.84,577800.0],["2009-09-15",65.63,69.0,65.55,68.73,1692700.0],["2009-09-16",69.0,71.05,68.0,70.92,1304900.0],["2009-09-17",71.2,72.29,69.57,70.9,1241800.0],["2009-09-18",70.31,70.51,69.01,69.27,702500.0],["2009-09-21",69.0,70.04,68.32,68.86,516300.0],["2009-09-22",69.3,70.1,67.85,68.29,481500.0],["2009-09-23",68.69,71.59,68.66,70.53,729600.0],["2009-09-24",70.79,70.92,67.53,68.11,555000.0],["2009-09-25",67.52,68.56,66.39,66.9,651800.0],["2009-09-28",66.99,69.31,66.85,67.21,581900.0],["2009-09-29",67.21,69.0,66.43,68.47,869100.0],["2009-09-30",68.39,69.75,67.07,68.78,506500.0],["2009-10-01",68.24,69.21,65.4,65.72,681900.0],["2009-10-02",65.0,66.69,64.3,64.63,525700.0],["2009-10-05",64.46,66.63,64.46,65.45,354400.0],["2009-10-06",66.18,67.79,65.92,67.06,488700.0],["2009-10-07",66.96,68.47,66.16,67.78,403700.0],["2009-10-08",68.39,68.63,66.22,66.36,485200.0],["2009-10-09",66.66,66.68,63.36,64.51,1154300.0],["2009-10-12",63.98,64.45,62.87,63.47,970900.0],["2009-10-13",63.86,64.24,62.63,63.41,733400.0],["2009-10-14",64.16,65.4,64.16,65.38,634900.0],["2009-10-15",65.0,66.0,64.07,64.19,420500.0],["2009-10-16",63.9,65.06,62.75,64.72,1343500.0],["2009-10-19",65.62,70.11,65.57,69.99,1606900.0],["2009-10-20",70.44,70.99,69.18,70.41,731300.0],["2009-10-21",69.91,70.9,69.19,69.26,463400.0],["2009-10-22",69.39,69.75,67.51,68.74,495700.0],["2009-10-23",68.09,71.5,67.74,71.35,1167500.0],["2009-10-26",63.39,64.89,59.33,59.92,4999400.0],["2009-10-27",58.4,58.57,56.41,57.3,2372200.0],["2009-10-28",57.7,58.75,55.6,55.81,1518000.0],["2009-10-29",56.14,57.63,56.0,57.44,1099300.0],["2009-10-30",58.01,58.45,55.25,55.6,1011600.0],["2009-11-02",56.63,56.63,52.88,54.07,1603600.0],["2009-11-03",53.25,53.4,51.55,52.79,2240700.0],["2009-11-04",53.43,56.15,53.36,55.25,1537100.0],["2009-11-05",56.16,56.4,54.92,55.16,1032500.0],["2009-11-06",55.0,56.18,54.45,55.58,587900.0],["2009-11-09",56.2,58.28,56.0,57.86,780000.0],["2009-11-10",57.3,57.54,55.35,55.62,939800.0],["2009-11-11",56.85,57.19,56.01,56.24,776100.0],["2009-11-12",56.35,56.6,55.35,55.59,395500.0],["2009-11-13",56.05,56.39,55.07,56.01,632400.0],["2009-11-16",56.16,56.98,56.09,56.94,612900.0],["2009-11-17",57.33,58.75,56.54,58.46,1076200.0],["2009-11-18",58.42,58.42,57.05,57.26,570100.0],["2009-11-19",56.91,56.91,55.0,55.2,1105200.0],["2009-11-20",55.39,55.72,53.75,54.0,937700.0],["2009-11-23",54.66,55.47,53.76,53.86,1119400.0],["2009-11-24",53.9,53.9,52.34,52.78,1054800.0],["2009-11-25",53.36,56.49,53.36,56.0,1645200.0],["2009-11-27",53.76,55.08,53.42,54.63,711000.0],["2009-11-30",54.97,55.89,54.67,55.76,1134200.0],["2009-12-01",55.91,57.42,55.76,56.27,1200900.0],["2009-12-02",56.55,56.63,54.93,55.0,846700.0],["2009-12-03",55.07,55.49,53.87,53.98,685300.0],["2009-12-04",55.02,55.02,52.6,53.18,1199800.0],["2009-12-07",53.02,53.91,52.2,52.34,794100.0],["2009-12-08",52.43,52.62,51.2,51.4,988000.0],["2009-12-09",51.75,52.75,51.15,52.64,978100.0],["2009-12-10",53.06,54.31,52.85,54.17,1360200.0],["2009-12-11",54.22,54.62,53.06,53.42,892100.0],["2009-12-14",53.58,53.77,52.66,53.24,899700.0],["2009-12-15",53.27,54.87,52.85,54.51,1121300.0],["2009-12-16",54.7,56.05,54.7,55.57,1008800.0],["2009-12-17",55.48,55.49,53.96,53.97,717900.0],["2009-12-18",54.14,54.77,53.9,54.56,669300.0],["2009-12-21",54.57,54.99,54.29,54.61,514100.0],["2009-12-22",54.52,55.36,53.54,54.91,555200.0],["2009-12-23",55.31,56.69,55.2,56.59,495000.0],["2009-12-24",56.73,56.99,56.36,56.67,189600.0],["2009-12-28",56.91,57.68,56.73,57.24,404100.0],["2009-12-29",57.52,57.72,57.0,57.31,284200.0],["2009-12-30",57.07,57.67,57.0,57.51,607300.0],["2009-12-31",57.55,57.65,57.26,57.28,286200.0],["2010-01-04",57.65,59.26,57.54,59.23,799500.0],["2010-01-05",59.1,60.56,59.06,59.78,601400.0],["2010-01-06",60.0,60.74,59.5,59.68,717700.0],["2010-01-07",59.58,59.78,57.88,58.57,723800.0],["2010-01-08",58.65,59.65,58.62,59.2,472400.0],["2010-01-11",59.01,59.76,58.75,58.95,458800.0],["2010-01-12",58.54,58.75,57.62,58.13,400200.0],["2010-01-13",60.6,61.0,58.5,58.9,1022000.0],["2010-01-14",58.85,61.0,58.74,60.4,860300.0],["2010-01-15",60.07,60.5,59.13,59.21,521200.0],["2010-01-19",59.3,62.12,59.11,62.02,875400.0],["2010-01-20",61.75,61.75,60.25,61.32,663900.0],["2010-01-21",61.32,62.35,60.18,60.32,726200.0],["2010-01-22",59.68,59.68,55.79,56.0,1067200.0],["2010-01-25",56.9,57.34,56.01,56.25,643700.0],["2010-01-26",55.6,55.62,53.9,54.8,925400.0],["2010-01-27",54.39,55.34,53.05,54.37,617800.0],["2010-01-28",54.39,54.52,50.88,52.4,1442900.0],["2010-01-29",52.62,52.9,49.92,50.35,1892100.0],["2010-02-01",46.97,50.79,46.62,50.22,3001500.0],["2010-02-02",50.03,51.22,49.0,51.16,1373000.0],["2010-02-03",50.93,52.72,50.76,51.59,1138300.0],["2010-02-04",51.54,51.54,48.78,48.85,1101600.0],["2010-02-05",48.75,49.6,48.15,49.51,1248800.0],["2010-02-08",49.68,50.53,48.55,48.66,647100.0],["2010-02-09",49.02,49.21,48.17,48.35,675700.0],["2010-02-10",48.57,49.09,47.52,48.04,456500.0],["2010-02-11",48.29,48.77,47.51,48.25,701100.0],["2010-02-12",47.81,48.27,47.13,48.26,927100.0],["2010-02-16",48.48,49.75,47.9,49.43,745700.0],["2010-02-17",49.77,49.82,48.83,49.39,528100.0],["2010-02-18",49.39,50.53,48.74,50.37,553800.0],["2010-02-19",50.24,50.42,49.78,50.39,375900.0],["2010-02-22",50.4,51.41,49.71,49.84,903000.0],["2010-02-23",49.95,49.95,48.0,48.48,933700.0],["2010-02-24",48.57,49.24,47.75,49.2,679300.0],["2010-02-25",48.29,49.11,47.9,49.06,418000.0],["2010-02-26",48.92,51.65,48.92,51.21,1152300.0],["2010-03-01",51.34,51.81,50.7,51.2,1297600.0],["2010-03-02",51.2,51.44,50.12,50.31,886600.0],["2010-03-03",50.5,50.8,49.4,50.01,830600.0],["2010-03-04",50.0,51.25,49.6,50.81,620900.0],["2010-03-05",51.12,51.96,50.55,51.96,683500.0],["2010-03-08",52.13,53.71,51.95,53.47,1129600.0],["2010-03-09",53.28,55.67,52.47,55.12,2055500.0],["2010-03-10",54.75,55.38,54.33,54.55,960000.0],["2010-03-11",54.21,54.67,53.44,54.43,827100.0],["2010-03-12",54.52,55.2,53.38,54.62,750300.0],["2010-03-15",54.41,55.97,53.52,54.17,1087500.0],["2010-03-16",54.2,54.52,52.44,52.66,1079500.0],["2010-03-17",52.96,53.66,52.37,53.36,1159700.0],["2010-03-18",53.25,54.72,53.2,54.52,958000.0],["2010-03-19",54.9,55.36,54.05,54.27,804000.0],["2010-03-22",54.26,54.88,53.9,54.76,618600.0],["2010-03-23",55.13,55.73,53.86,54.19,850100.0],["2010-03-24",54.28,54.39,52.69,53.18,1463600.0],["2010-03-25",53.25,55.23,53.13,53.66,989800.0],["2010-03-26",54.17,54.6,53.26,53.71,435200.0],["2010-03-29",53.74,54.59,53.45,54.28,405600.0],["2010-03-30",54.76,56.1,54.7,55.94,1232200.0],["2010-03-31",55.56,56.31,54.37,54.6,1023900.0],["2010-04-01",54.13,55.19,53.59,53.8,667700.0],["2010-04-05",54.05,54.44,53.55,54.07,867000.0],["2010-04-06",53.58,54.85,53.54,54.48,472800.0],["2010-04-07",54.23,54.43,53.68,54.04,407800.0],["2010-04-08",53.67,53.98,53.2,53.6,480400.0],["2010-04-09",53.89,54.39,53.84,54.01,424800.0],["2010-04-12",54.0,54.28,53.61,53.88,527800.0],["2010-04-13",53.96,53.96,52.8,53.07,597900.0],["2010-04-14",53.4,53.59,52.78,53.08,908000.0],["2010-04-15",52.78,53.56,52.78,52.98,922100.0],["2010-04-16",52.68,52.74,50.05,50.29,1363300.0],["2010-04-19",50.39,51.24,49.1,49.76,1073200.0],["2010-04-20",49.9,51.66,49.86,51.52,982500.0],["2010-04-21",51.46,52.23,50.94,52.02,704300.0],["2010-04-22",51.34,51.96,50.64,51.76,667400.0],["2010-04-23",51.6,53.86,51.52,53.02,1342000.0],["2010-04-26",52.53,53.8,51.53,51.82,2037700.0],["2010-04-27",51.18,51.39,48.34,49.54,2230500.0],["2010-04-28",49.89,50.0,48.25,48.4,1546600.0],["2010-04-29",49.17,49.7,48.02,48.47,1419100.0],["2010-04-30",48.33,49.38,48.15,48.15,953600.0],["2010-05-03",48.22,48.93,48.22,48.49,544100.0],["2010-05-04",48.22,48.23,46.1,46.32,846500.0],["2010-05-05",46.16,46.9,45.41,46.29,1056400.0],["2010-05-06",46.21,47.96,43.33,45.31,1203900.0],["2010-05-07",45.43,46.07,43.67,44.19,1259000.0],["2010-05-10",45.2,46.88,45.2,45.77,626700.0],["2010-05-11",45.48,46.84,44.97,46.16,520100.0],["2010-05-12",46.53,47.59,46.18,47.35,720900.0],["2010-05-13",47.0,48.2,46.79,46.98,525400.0],["2010-05-14",46.75,46.84,45.25,45.93,564300.0],["2010-05-17",45.76,45.76,43.71,44.89,993000.0],["2010-05-18",45.09,46.39,45.07,45.32,832600.0],["2010-05-19",45.0,45.18,43.53,44.3,838900.0],["2010-05-20",42.99,44.45,42.1,43.26,1192800.0],["2010-05-21",42.34,44.05,42.29,43.2,1103400.0],["2010-05-24",43.44,44.05,42.97,43.47,587500.0],["2010-05-25",42.08,43.13,41.02,43.09,840700.0],["2010-05-26",43.65,44.58,43.14,43.52,776800.0],["2010-05-27",44.54,45.2,44.39,45.16,627800.0],["2010-05-28",44.93,45.03,43.78,44.2,520800.0],["2010-06-01",44.26,44.8,43.23,43.23,481000.0],["2010-06-02",43.27,44.0,42.91,44.0,462500.0],["2010-06-03",44.08,46.36,44.01,46.1,826700.0],["2010-06-04",45.25,45.77,43.9,44.27,478600.0],["2010-06-07",44.37,44.52,42.4,42.49,566400.0],["2010-06-08",42.5,43.06,41.89,42.64,580000.0],["2010-06-09",42.77,43.75,42.4,42.64,595700.0],["2010-06-10",43.43,44.0,43.22,43.9,370300.0],["2010-06-11",43.32,44.11,43.18,43.82,376300.0],["2010-06-14",44.35,44.57,43.29,43.53,428100.0],["2010-06-15",43.64,44.17,43.51,43.98,560100.0],["2010-06-16",43.5,44.39,43.5,43.68,499800.0],["2010-06-17",43.83,43.84,43.02,43.73,960800.0],["2010-06-18",43.97,44.21,43.57,44.03,496400.0],["2010-06-21",44.83,46.69,44.43,44.54,1145200.0],["2010-06-22",43.65,44.31,42.76,43.03,934800.0],["2010-06-23",42.95,43.69,42.57,42.81,353500.0],["2010-06-24",42.54,42.81,41.57,41.86,587200.0],["2010-06-25",41.87,42.7,41.46,42.02,2862100.0],["2010-06-28",42.1,42.43,41.29,41.54,499000.0],["2010-06-29",40.99,41.19,40.05,40.88,880000.0],["2010-06-30",41.04,41.66,40.35,41.09,777000.0],["2010-07-01",41.0,41.59,40.09,40.79,455900.0],["2010-07-02",40.77,41.25,40.39,40.68,316500.0],["2010-07-06",41.49,41.85,40.71,41.0,595800.0],["2010-07-07",40.86,41.99,40.86,41.99,440700.0],["2010-07-08",42.34,42.44,40.73,40.98,738400.0],["2010-07-09",40.7,41.28,40.55,41.25,521500.0],["2010-07-12",40.86,42.27,40.76,41.41,451400.0],["2010-07-13",41.78,42.72,41.59,42.51,475100.0],["2010-07-14",42.72,43.21,42.39,42.99,367600.0],["2010-07-15",42.94,42.99,41.66,42.85,346500.0],["2010-07-16",42.49,42.56,41.67,41.72,290100.0],["2010-07-19",41.92,42.6,41.6,42.13,303200.0],["2010-07-20",41.73,42.66,41.36,42.57,217700.0],["2010-07-21",42.78,43.3,42.24,42.5,629400.0],["2010-07-22",43.27,44.32,42.58,44.0,614000.0],["2010-07-23",43.83,45.15,43.46,45.04,746100.0],["2010-07-26",46.02,47.54,45.44,46.09,1339900.0],["2010-07-27",46.42,47.9,46.38,47.6,1473900.0],["2010-07-28",48.0,48.77,47.54,47.67,1106500.0],["2010-07-29",48.07,48.1,46.95,47.55,536400.0],["2010-07-30",47.68,47.74,46.62,47.02,622100.0],["2010-08-02",47.5,48.24,47.24,47.77,759400.0],["2010-08-03",47.46,47.95,47.34,47.51,481500.0],["2010-08-04",47.66,48.08,47.66,47.95,636700.0],["2010-08-05",47.98,48.7,47.72,48.46,978000.0],["2010-08-06",48.05,49.35,47.63,49.02,789500.0],["2010-08-09",49.67,51.88,49.53,50.56,1195600.0],["2010-08-10",50.01,50.17,49.04,49.11,444700.0],["2010-08-11",48.5,48.53,47.26,47.35,481300.0],["2010-08-12",46.52,48.1,46.26,47.9,443200.0],["2010-08-13",47.92,47.95,46.42,46.46,387800.0],["2010-08-16",46.3,46.71,45.91,46.37,379900.0],["2010-08-17",46.71,47.38,46.14,47.0,376000.0],["2010-08-18",47.15,47.65,46.62,47.54,355700.0],["2010-08-19",47.61,48.24,47.61,47.93,546000.0],["2010-08-20",47.98,47.98,47.55,47.74,379100.0],["2010-08-23",47.75,47.8,46.62,47.48,477100.0],["2010-08-24",47.01,47.29,45.81,47.06,366700.0],["2010-08-25",46.74,47.36,46.24,47.25,385700.0],["2010-08-26",47.72,48.91,47.41,48.39,688100.0],["2010-08-27",48.83,49.31,47.58,49.22,386300.0],["2010-08-30",49.0,49.24,48.02,48.05,321600.0],["2010-08-31",47.99,48.67,47.48,48.47,242400.0],["2010-09-01",48.9,50.36,48.84,50.13,484500.0],["2010-09-02",50.05,50.96,49.98,50.86,587900.0],["2010-09-03",51.5,51.95,51.04,51.91,541600.0],["2010-09-07",51.5,52.26,50.26,50.35,753900.0],["2010-09-08",50.06,51.46,50.06,50.47,756500.0],["2010-09-09",50.75,53.43,50.75,53.28,1146000.0],["2010-09-10",53.15,53.31,52.2,52.77,679100.0],["2010-09-13",52.99,53.7,52.31,53.58,463700.0],["2010-09-14",53.18,53.85,53.01,53.71,628400.0],["2010-09-15",53.67,55.25,53.14,55.11,804400.0],["2010-09-16",54.79,54.97,54.15,54.67,524700.0],["2010-09-17",54.81,55.0,53.94,54.12,521800.0],["2010-09-20",54.52,55.78,54.26,55.6,746900.0],["2010-09-21",55.6,59.89,55.41,59.55,1897200.0],["2010-09-22",58.66,58.76,57.56,58.17,1662400.0],["2010-09-23",58.14,61.12,58.01,59.95,1380400.0],["2010-09-24",60.25,60.76,60.02,60.35,691800.0],["2010-09-27",60.07,60.4,59.45,60.08,619700.0],["2010-09-28",59.74,60.99,58.25,59.51,585000.0],["2010-09-29",58.94,59.41,58.25,58.59,678900.0],["2010-09-30",58.75,59.17,56.61,57.62,788800.0],["2010-10-01",57.78,57.78,56.95,57.73,1015500.0],["2010-10-04",57.56,58.87,57.31,58.5,613100.0],["2010-10-05",58.93,60.41,58.3,60.12,922000.0],["2010-10-06",58.72,59.39,58.02,58.52,1149500.0],["2010-10-07",58.55,58.97,58.15,58.64,617300.0],["2010-10-08",58.81,59.35,57.86,59.16,646000.0],["2010-10-11",59.12,60.3,58.54,59.24,573400.0],["2010-10-12",59.15,59.73,57.77,59.42,745400.0],["2010-10-13",59.69,59.98,58.99,59.24,699800.0],["2010-10-14",58.81,59.14,58.03,58.45,587100.0],["2010-10-15",58.87,61.81,58.05,61.59,1081600.0],["2010-10-18",61.81,62.49,61.25,61.59,696700.0],["2010-10-19",60.81,60.81,58.6,59.16,1013000.0],["2010-10-20",59.14,60.5,59.05,60.25,573300.0],["2010-10-21",60.83,62.7,60.38,62.5,1427400.0],["2010-10-22",62.53,66.9,61.94,65.76,2538200.0],["2010-10-25",69.7,76.91,68.7,74.93,8082100.0],["2010-10-26",74.5,74.95,72.65,73.83,2781300.0],["2010-10-27",72.76,74.07,71.87,72.57,1997200.0],["2010-10-28",72.63,73.75,71.94,72.97,1620400.0],["2010-10-29",72.82,75.76,72.7,74.5,1226300.0],["2010-11-01",75.85,75.85,72.8,73.66,1013300.0],["2010-11-02",74.03,75.48,73.75,75.46,563800.0],["2010-11-03",75.53,75.75,73.75,74.81,694200.0],["2010-11-04",75.79,75.86,73.2,74.34,909400.0],["2010-11-05",74.05,74.63,73.52,74.05,334700.0],["2010-11-08",74.01,80.94,73.93,80.32,2894600.0],["2010-11-09",79.21,79.21,74.82,75.69,2334100.0],["2010-11-10",75.22,78.5,74.26,77.41,1363100.0],["2010-11-11",76.37,77.72,75.0,77.51,986500.0],["2010-11-12",76.0,76.58,74.54,75.87,621700.0],["2010-11-15",76.04,76.09,74.1,74.86,556000.0],["2010-11-16",74.0,74.16,71.29,72.28,1351600.0],["2010-11-17",71.78,74.51,71.52,74.02,1205700.0],["2010-11-18",75.09,76.11,74.76,75.67,975900.0],["2010-11-19",75.46,75.73,73.81,73.89,626800.0],["2010-11-22",73.89,75.98,73.5,75.84,530500.0],["2010-11-23",74.47,75.13,72.32,72.94,770200.0],["2010-11-24",74.02,75.28,73.79,73.97,538100.0],["2010-11-26",73.43,74.28,73.26,73.63,159000.0],["2010-11-29",73.97,74.53,71.78,72.84,607300.0],["2010-11-30",72.2,72.2,68.73,69.43,1430600.0],["2010-12-01",70.18,71.3,68.62,69.84,1209400.0],["2010-12-02",70.62,70.89,69.44,69.53,533400.0],["2010-12-03",69.12,75.26,68.8,74.5,1894300.0],["2010-12-06",75.26,77.19,73.54,76.71,1397700.0],["2010-12-07",77.53,78.91,76.6,77.01,1128300.0],["2010-12-08",77.51,77.94,75.35,75.86,938500.0],["2010-12-09",76.0,78.5,75.6,77.91,1062400.0],["2010-12-10",78.24,78.9,76.56,76.78,840900.0],["2010-12-13",77.0,77.19,71.16,71.84,1843100.0],["2010-12-14",72.47,72.47,69.28,69.69,1272400.0],["2010-12-15",69.67,70.61,67.48,67.58,1233100.0],["2010-12-16",67.99,68.27,66.11,66.82,1640100.0],["2010-12-17",66.27,67.27,65.71,66.06,1322400.0],["2010-12-20",66.53,67.01,64.31,64.8,1154000.0],["2010-12-21",65.49,66.85,65.0,66.5,932500.0],["2010-12-22",66.81,66.88,64.88,65.13,561700.0],["2010-12-23",65.02,65.78,64.54,65.0,306000.0],["2010-12-27",64.37,65.3,63.6,64.88,535100.0],["2010-12-28",64.63,65.24,63.13,64.2,656500.0],["2010-12-29",64.2,64.7,63.41,63.68,626500.0],["2010-12-30",63.54,65.27,63.17,64.5,1055800.0],["2010-12-31",63.99,64.34,62.88,63.49,665300.0],["2011-01-03",64.59,64.69,63.68,63.95,1213300.0],["2011-01-04",64.56,66.17,63.63,64.64,1346400.0],["2011-01-05",64.18,66.25,63.86,65.53,875200.0],["2011-01-06",66.08,68.4,65.25,67.58,1296200.0],["2011-01-07",68.0,68.76,67.26,68.68,1375500.0],["2011-01-10",68.64,69.1,66.83,68.45,746300.0],["2011-01-11",68.58,70.75,68.58,69.7,1019900.0],["2011-01-12",70.76,70.81,69.1,69.46,666900.0],["2011-01-13",69.01,71.73,68.77,69.68,1041900.0],["2011-01-14",69.27,69.98,69.09,69.75,608100.0],["2011-01-18",69.58,70.75,69.5,70.73,451900.0],["2011-01-19",71.0,73.68,69.87,70.35,1280500.0],["2011-01-20",69.93,70.13,67.14,68.51,608600.0],["2011-01-21",68.58,69.25,66.19,66.56,831100.0],["2011-01-24",65.78,67.28,64.5,66.81,909100.0],["2011-01-25",66.95,68.06,66.31,67.85,575800.0],["2011-01-26",67.88,71.46,67.88,71.01,1171900.0],["2011-01-27",70.5,74.0,70.02,73.15,1930200.0],["2011-01-28",74.0,75.6,72.87,73.88,2033000.0],["2011-01-31",77.4,78.43,73.49,77.58,3267200.0],["2011-02-01",78.78,83.91,78.04,82.5,2490600.0],["2011-02-02",81.87,85.0,81.67,84.88,1330500.0],["2011-02-03",84.8,85.0,82.02,82.66,1184300.0],["2011-02-04",83.62,85.87,82.75,85.76,783600.0],["2011-02-07",86.0,86.09,84.86,85.35,869600.0],["2011-02-08",85.03,85.26,84.0,85.04,727900.0],["2011-02-09",84.41,87.85,84.41,86.88,1309800.0],["2011-02-10",85.4,90.0,84.98,89.92,1603500.0],["2011-02-11",89.5,90.48,88.21,88.88,1393800.0],["2011-02-14",88.62,88.94,87.5,88.01,836100.0],["2011-02-15",87.48,88.86,86.57,87.54,1055000.0],["2011-02-16",86.5,86.96,85.01,85.76,1400900.0],["2011-02-17",85.91,85.93,83.8,84.91,1512100.0],["2011-02-18",85.29,87.47,83.55,83.84,1635700.0],["2011-02-22",81.76,81.76,79.65,80.0,1903700.0],["2011-02-23",78.81,80.69,78.05,79.55,1105400.0],["2011-02-24",80.71,82.85,80.71,82.09,843000.0],["2011-02-25",83.0,84.22,81.92,82.45,752000.0],["2011-02-28",82.75,83.89,80.44,81.56,800000.0],["2011-03-01",81.56,82.43,80.61,81.29,573600.0],["2011-03-02",81.15,81.15,78.49,79.14,1059100.0],["2011-03-03",79.88,80.63,79.17,79.68,607500.0],["2011-03-04",80.17,82.26,79.5,81.81,638100.0],["2011-03-07",81.48,81.78,77.44,78.13,890600.0],["2011-03-08",78.99,82.0,77.07,80.85,982900.0],["2011-03-09",81.53,83.58,80.03,82.02,893400.0],["2011-03-10",80.45,82.25,79.0,80.74,1006200.0],["2011-03-11",80.9,85.63,80.12,85.47,1230500.0],["2011-03-14",85.0,86.46,83.76,84.77,1075300.0],["2011-03-15",81.42,83.75,80.61,83.27,844800.0],["2011-03-16",83.95,85.39,80.55,81.38,1131400.0],["2011-03-17",82.5,82.95,78.5,78.77,1624800.0],["2011-03-18",79.69,79.88,76.72,77.8,1228800.0],["2011-03-21",79.26,81.33,78.49,79.78,918000.0],["2011-03-22",80.43,80.65,78.9,80.15,772000.0],["2011-03-23",80.31,82.8,80.01,82.41,795900.0],["2011-03-24",83.0,84.0,81.56,82.77,670000.0],["2011-03-25",83.15,84.3,82.35,82.61,512100.0],["2011-03-28",83.22,85.74,82.56,83.11,997400.0],["2011-03-29",83.03,91.04,83.02,89.6,2911900.0],["2011-03-30",91.69,91.71,86.8,87.13,1936000.0],["2011-03-31",86.85,92.27,86.22,89.36,1887200.0],["2011-04-01",90.19,91.9,88.11,90.88,2000800.0],["2011-04-04",91.75,97.55,91.53,97.3,2834800.0],["2011-04-05",98.29,98.3,96.0,96.49,1960500.0],["2011-04-06",98.32,98.48,92.11,94.48,2312400.0],["2011-04-07",94.13,97.84,94.05,97.37,2084200.0],["2011-04-08",98.4,98.72,95.27,96.35,1635600.0],["2011-04-11",97.15,97.89,92.85,94.74,1589600.0],["2011-04-12",93.88,94.75,92.5,93.21,1036600.0],["2011-04-13",95.37,97.74,94.16,96.32,2171400.0],["2011-04-14",96.03,98.77,95.0,96.14,1742200.0],["2011-04-15",96.19,96.21,94.03,95.38,1320800.0],["2011-04-18",93.62,96.27,91.53,96.07,1913000.0],["2011-04-19",97.38,102.42,96.63,98.26,5475600.0],["2011-04-20",99.88,99.9,93.63,94.91,3618100.0],["2011-04-21",93.4,96.98,92.75,95.69,2700100.0],["2011-04-25",98.0,107.57,97.14,104.14,7338500.0],["2011-04-26",106.5,106.5,99.4,100.95,4500000.0],["2011-04-27",103.05,107.85,100.0,106.16,4346100.0],["2011-04-28",105.57,109.37,104.27,106.28,2900000.0],["2011-04-29",106.25,108.29,105.52,105.74,1800000.0],["2011-05-02",106.86,106.98,103.35,103.71,1797800.0],["2011-05-03",103.29,103.87,93.68,94.83,5300000.0],["2011-05-04",94.46,95.65,89.89,92.78,4494400.0],["2011-05-05",91.84,95.47,90.86,91.49,2900000.0],["2011-05-06",93.29,96.19,93.01,94.02,2065200.0],["2011-05-09",93.62,96.0,93.13,95.08,1282500.0],["2011-05-10",96.05,97.35,94.07,95.56,2218600.0],["2011-05-11",95.25,96.73,91.89,92.34,1900000.0],["2011-05-12",91.03,93.96,84.21,84.91,5200000.0],["2011-05-13",84.35,86.71,82.11,83.36,3490900.0],["2011-05-16",83.25,85.85,80.07,80.26,2981600.0],["2011-05-17",79.91,83.85,78.8,83.54,3381300.0],["2011-05-18",83.63,85.08,82.39,84.38,2569400.0],["2011-05-19",84.46,86.63,83.9,84.48,2138200.0],["2011-05-20",83.81,84.24,82.52,83.09,1304600.0],["2011-05-23",80.6,80.99,78.01,78.13,2300000.0],["2011-05-24",79.44,81.19,78.11,78.37,1512400.0],["2011-05-25",78.4,81.0,78.4,80.44,1721700.0],["2011-05-26",80.43,81.81,79.21,80.56,1339200.0],["2011-05-27",81.03,82.4,80.2,80.36,1300500.0],["2011-05-31",82.0,82.39,80.06,80.63,2691600.0],["2011-06-01",80.58,82.92,79.59,79.78,1543600.0],["2011-06-02",80.27,82.87,79.5,81.47,1641000.0],["2011-06-03",80.15,83.28,77.5,77.92,2005300.0],["2011-06-06",77.97,79.87,73.18,73.6,4221700.0],["2011-06-07",74.11,74.56,69.6,71.91,5275800.0],["2011-06-08",71.89,73.0,67.96,68.32,4285200.0],["2011-06-09",69.45,71.8,66.63,70.7,4609900.0],["2011-06-10",70.4,71.55,67.84,69.39,3483200.0],["2011-06-13",69.17,70.07,66.44,67.55,3163600.0],["2011-06-14",68.76,72.1,68.75,71.9,2989300.0],["2011-06-15",70.81,71.3,67.52,67.72,2801900.0],["2011-06-16",68.3,69.84,65.79,67.33,2147500.0],["2011-06-17",68.61,68.94,65.4,65.82,2027300.0],["2011-06-20",65.7,67.81,64.77,67.1,1934900.0],["2011-06-21",68.14,71.57,67.92,71.26,2752300.0],["2011-06-22",71.07,71.5,68.51,68.63,2520700.0],["2011-06-23",67.47,69.7,66.63,69.59,2718800.0],["2011-06-24",69.73,71.88,68.1,68.47,2081100.0],["2011-06-27",69.2,70.24,67.33,68.27,1425900.0],["2011-06-28",69.18,71.41,69.01,70.97,2050200.0],["2011-06-29",72.73,72.87,69.3,70.36,1818900.0],["2011-06-30",70.96,72.35,70.1,72.27,1859100.0],["2011-07-01",72.19,75.82,71.25,75.33,2388700.0],["2011-07-05",75.99,78.65,75.99,78.22,2291600.0],["2011-07-06",77.36,78.1,76.05,77.17,1532500.0],["2011-07-07",78.85,79.75,76.63,77.24,2075500.0],["2011-07-08",75.35,78.96,75.12,78.23,1838800.0],["2011-07-11",76.81,77.88,73.17,74.75,1726600.0],["2011-07-12",74.36,75.2,72.7,74.15,1396200.0],["2011-07-13",75.3,79.44,75.3,78.29,2872800.0],["2011-07-14",78.6,81.41,78.0,79.13,3410200.0],["2011-07-15",81.7,81.8,79.32,80.65,1734100.0],["2011-07-18",80.39,81.11,78.8,80.76,1445600.0],["2011-07-19",81.83,85.2,81.75,83.24,2016100.0],["2011-07-20",84.99,84.99,81.61,83.55,1222200.0],["2011-07-21",83.74,83.75,81.03,82.07,1640000.0],["2011-07-22",82.13,84.68,82.12,84.14,986600.0],["2011-07-25",83.49,86.98,83.17,85.2,1850100.0],["2011-07-26",88.25,89.94,87.12,88.53,1937300.0],["2011-07-27",88.06,89.75,87.07,87.71,1599900.0],["2011-07-28",87.52,89.99,86.35,88.88,1476600.0],["2011-07-29",87.41,90.37,85.32,90.1,2046600.0],["2011-08-01",87.4,87.95,79.0,79.14,5719000.0],["2011-08-02",81.2,84.37,80.51,80.55,3664300.0],["2011-08-03",81.46,82.56,75.63,79.52,2791700.0],["2011-08-04",78.24,78.36,73.21,73.29,1984700.0],["2011-08-05",74.05,74.8,69.51,73.31,2711300.0],["2011-08-08",67.39,71.0,67.1,67.45,2965000.0],["2011-08-09",68.95,73.94,67.5,73.73,2437300.0],["2011-08-10",71.5,76.9,70.65,74.66,1833200.0],["2011-08-11",75.0,80.0,74.45,79.23,1648300.0],["2011-08-12",80.6,80.99,78.65,80.45,1527700.0],["2011-08-15",81.44,84.0,81.0,83.93,1259100.0],["2011-08-16",81.65,82.0,77.61,79.05,1680700.0],["2011-08-17",79.66,79.66,75.44,76.25,1354300.0],["2011-08-18",74.0,74.14,69.76,70.53,2477000.0],["2011-08-19",68.96,72.0,68.5,69.01,1810900.0],["2011-08-22",70.86,72.04,69.03,69.28,1117900.0],["2011-08-23",70.02,75.46,69.52,75.44,1533400.0],["2011-08-24",74.62,75.97,71.6,72.91,1608600.0],["2011-08-25",73.69,74.54,72.55,73.04,941700.0],["2011-08-26",71.36,75.4,70.32,75.2,1077500.0],["2011-08-29",76.5,79.83,76.5,79.24,1244100.0],["2011-08-30",78.03,82.1,77.71,81.55,1031600.0],["2011-08-31",82.5,83.81,81.01,81.75,1163800.0],["2011-09-01",81.65,81.65,79.62,80.0,957900.0],["2011-09-02",77.65,78.16,74.38,76.16,1411000.0],["2011-09-06",73.3,76.92,72.62,76.79,937000.0],["2011-09-07",78.46,79.77,77.42,79.05,828500.0],["2011-09-08",78.13,81.0,78.13,78.97,936100.0],["2011-09-09",77.71,79.51,74.08,75.16,1465800.0],["2011-09-12",73.32,75.5,72.59,74.67,1197900.0],["2011-09-13",74.52,75.84,74.11,74.96,1065200.0],["2011-09-14",75.26,76.23,73.21,74.98,1151500.0],["2011-09-15",75.33,75.76,71.05,72.2,2100400.0],["2011-09-16",71.28,71.64,69.72,70.47,1878900.0],["2011-09-19",69.48,70.11,67.94,68.58,2158300.0],["2011-09-20",68.72,69.2,64.53,64.77,2790900.0],["2011-09-21",65.14,65.98,60.51,60.52,2666100.0],["2011-09-22",56.91,58.4,53.36,54.49,2515400.0],["2011-09-23",54.71,60.16,54.15,58.82,2732200.0],["2011-09-26",59.97,59.97,54.35,59.36,2371200.0],["2011-09-27",61.35,62.81,59.44,59.84,1465800.0],["2011-09-28",59.78,59.78,52.59,53.11,2795700.0],["2011-09-29",54.93,55.24,47.31,50.62,5484800.0],["2011-09-30",48.51,53.59,46.99,48.2,4531500.0],["2011-10-03",47.89,49.34,46.52,47.42,3042000.0],["2011-10-04",47.15,50.75,46.35,50.07,2655800.0],["2011-10-05",49.57,53.09,48.38,52.7,1582600.0],["2011-10-06",53.07,56.37,53.0,56.08,1954400.0],["2011-10-07",57.0,57.28,53.25,54.51,1688300.0],["2011-10-10",55.5,57.9,55.5,56.93,1155900.0],["2011-10-11",56.41,60.12,56.23,59.56,1481000.0],["2011-10-12",60.17,60.64,56.17,57.09,2403900.0],["2011-10-13",56.99,59.45,56.65,58.65,1532100.0],["2011-10-14",60.55,61.2,59.08,59.98,1082700.0],["2011-10-17",59.91,61.9,57.65,58.51,1210300.0],["2011-10-18",58.03,58.03,54.04,56.52,1852600.0],["2011-10-19",56.03,58.97,54.58,55.1,1894200.0],["2011-10-20",55.58,55.65,53.1,55.0,1276300.0],["2011-10-21",55.69,56.41,53.75,54.55,1185900.0],["2011-10-24",55.5,62.59,55.5,61.17,2538000.0],["2011-10-25",61.11,61.68,57.22,57.87,1820900.0],["2011-10-26",59.26,60.48,56.1,59.03,1312000.0],["2011-10-27",62.42,69.0,61.55,64.18,2215800.0],["2011-10-28",66.39,69.48,65.35,69.0,3275900.0],["2011-10-31",64.21,64.51,60.27,60.4,3941600.0],["2011-11-01",56.67,60.67,56.0,59.17,2246000.0],["2011-11-02",61.28,61.93,59.83,60.72,1926900.0],["2011-11-03",61.29,61.89,59.03,61.65,1342800.0],["2011-11-04",60.51,61.9,59.5,60.93,754900.0],["2011-11-07",60.56,62.41,60.01,60.73,908800.0],["2011-11-08",61.73,61.73,58.05,59.96,1466800.0],["2011-11-09",58.38,58.5,57.0,57.14,915400.0],["2011-11-10",57.96,58.2,55.4,57.1,962400.0],["2011-11-11",57.92,60.1,56.78,59.11,724200.0],["2011-11-14",59.34,60.1,57.58,57.9,822000.0],["2011-11-15",57.5,58.0,56.1,57.7,857400.0],["2011-11-16",56.94,58.61,56.57,56.72,769800.0],["2011-11-17",56.71,57.05,53.63,54.19,956500.0],["2011-11-18",54.45,54.55,52.12,52.54,987700.0],["2011-11-21",51.19,52.28,49.45,51.8,1889700.0],["2011-11-22",51.82,52.99,49.04,50.39,2531600.0],["2011-11-23",49.47,49.97,48.1,48.31,1131300.0],["2011-11-25",47.9,49.47,47.85,48.1,686700.0],["2011-11-28",50.19,50.19,46.84,47.77,2067100.0],["2011-11-29",48.05,49.32,47.39,48.05,1517600.0],["2011-11-30",50.5,50.5,48.75,49.44,1551700.0],["2011-12-01",49.26,52.87,49.26,50.4,3586100.0],["2011-12-02",51.69,52.45,50.7,50.99,1799100.0],["2011-12-05",52.16,54.55,51.6,52.62,1766100.0],["2011-12-06",52.79,53.33,51.14,52.04,1216800.0],["2011-12-07",51.82,52.42,50.61,52.24,866700.0],["2011-12-08",51.84,52.69,49.92,50.12,811300.0],["2011-12-09",50.35,52.49,49.4,52.4,718300.0],["2011-12-12",50.97,51.02,49.61,50.22,795000.0],["2011-12-13",50.24,50.45,47.35,47.7,1450700.0],["2011-12-14",47.09,47.3,45.46,45.81,1524000.0],["2011-12-15",46.5,47.05,45.4,46.38,1381600.0],["2011-12-16",46.44,48.43,46.06,48.18,1557300.0],["2011-12-19",48.44,48.9,46.53,46.82,1139700.0],["2011-12-20",47.67,49.62,47.06,49.33,1055900.0],["2011-12-21",48.55,48.93,47.11,48.58,876900.0],["2011-12-22",48.56,51.65,48.5,50.9,1038200.0],["2011-12-23",50.84,52.07,50.6,50.84,586100.0],["2011-12-27",50.73,51.7,50.24,50.52,597500.0],["2011-12-28",50.67,50.73,48.61,48.98,768400.0],["2011-12-29",49.37,49.88,47.62,49.8,779400.0],["2011-12-30",49.54,50.71,49.23,50.0,710600.0],["2012-01-03",51.03,53.38,51.0,52.02,1278800.0],["2012-01-04",52.05,52.05,50.09,50.52,1015800.0],["2012-01-05",50.75,51.5,49.8,50.94,712400.0],["2012-01-06",51.34,52.16,49.04,49.22,1234100.0],["2012-01-09",49.45,50.45,47.85,48.74,1123800.0],["2012-01-10",49.77,52.89,49.77,52.43,2876000.0],["2012-01-11",52.44,53.83,51.65,52.95,1010200.0],["2012-01-12",53.79,54.79,52.55,54.54,1317900.0],["2012-01-13",53.28,56.02,53.28,55.93,1421200.0],["2012-01-17",57.7,58.97,57.12,57.5,1363300.0],["2012-01-18",57.5,57.72,56.45,57.11,1008700.0],["2012-01-19",57.9,59.83,56.07,59.65,1373400.0],["2012-01-20",58.51,59.94,58.18,59.4,914600.0],["2012-01-23",58.92,60.99,58.92,60.22,1346700.0],["2012-01-24",59.47,60.48,58.71,60.37,752400.0],["2012-01-25",60.56,61.57,59.37,61.13,713200.0],["2012-01-26",61.5,62.67,59.5,60.41,962800.0],["2012-01-27",60.13,65.42,59.56,64.24,1562400.0],["2012-01-30",63.26,63.5,61.04,61.82,1352600.0],["2012-01-31",61.57,61.93,58.88,59.61,1744900.0],["2012-02-01",60.0,61.11,59.07,60.79,1993800.0],["2012-02-02",61.57,63.28,60.5,61.37,1708500.0],["2012-02-03",62.16,63.36,61.52,63.05,1917600.0],["2012-02-06",54.47,55.25,52.17,53.41,7400200.0],["2012-02-07",52.91,53.1,51.5,51.59,3553700.0],["2012-02-08",52.18,53.6,51.7,51.84,2990500.0],["2012-02-09",51.69,52.74,50.41,50.9,2404200.0],["2012-02-10",50.13,51.52,49.54,50.93,1903500.0],["2012-02-13",51.63,52.17,50.58,51.02,1331700.0],["2012-02-14",51.03,51.47,50.05,50.42,1252700.0],["2012-02-15",50.79,51.44,50.45,50.69,1292800.0],["2012-02-16",50.82,51.32,50.14,51.2,1055400.0],["2012-02-17",51.6,51.65,50.21,50.3,889400.0],["2012-02-21",50.2,50.34,48.54,48.93,1332200.0],["2012-02-22",49.01,49.28,48.32,48.54,877300.0],["2012-02-23",48.34,49.28,48.05,48.78,697700.0],["2012-02-24",49.0,49.0,48.2,48.92,580000.0],["2012-02-27",48.35,49.33,48.35,49.04,781100.0],["2012-02-28",49.3,51.85,49.01,50.57,1735200.0],["2012-02-29",50.78,50.84,49.2,49.34,1087200.0],["2012-03-01",49.82,51.12,49.06,50.42,1171500.0],["2012-03-02",50.76,53.5,50.54,51.89,1739000.0],["2012-03-05",51.75,52.18,50.06,50.18,805900.0],["2012-03-06",49.46,49.49,47.0,47.07,1766400.0],["2012-03-07",48.04,48.4,47.4,48.07,1140100.0],["2012-03-08",48.91,49.35,48.43,48.95,710100.0],["2012-03-09",49.2,50.48,48.9,49.3,951000.0],["2012-03-12",51.17,53.23,49.4,49.61,2634200.0],["2012-03-13",50.46,53.78,50.33,53.62,3858600.0],["2012-03-14",54.2,54.2,51.18,51.62,2116800.0],["2012-03-15",52.07,52.75,50.75,51.05,1308300.0],["2012-03-16",51.04,53.97,50.91,53.88,2054200.0],["2012-03-19",54.0,55.1,52.7,53.58,1454200.0],["2012-03-20",53.2,56.79,52.01,56.24,2240700.0],["2012-03-21",56.62,57.71,55.1,55.67,1155500.0],["2012-03-22",54.81,55.6,54.22,54.76,818100.0],["2012-03-23",55.29,55.75,53.7,54.88,665900.0],["2012-03-26",55.66,57.49,54.37,56.85,1886000.0],["2012-03-27",57.38,59.49,56.5,58.24,2151000.0],["2012-03-28",58.01,58.92,55.2,55.95,1870100.0],["2012-03-29",55.02,55.4,53.41,54.45,1423600.0],["2012-03-30",55.13,56.63,54.56,55.17,1113100.0],["2012-04-02",54.28,55.83,54.16,54.23,1117600.0],["2012-04-03",54.35,55.39,53.21,53.62,964600.0],["2012-04-04",52.9,53.36,51.22,51.82,948900.0],["2012-04-05",51.61,52.72,51.31,51.94,515400.0],["2012-04-09",51.26,52.36,50.67,51.06,936900.0],["2012-04-10",51.24,52.17,49.05,49.42,1194000.0],["2012-04-11",50.41,51.05,50.04,50.94,925300.0],["2012-04-12",51.34,53.43,51.1,52.85,1271100.0],["2012-04-13",52.56,53.19,51.8,52.55,684800.0],["2012-04-16",52.85,52.88,50.45,50.64,701100.0],["2012-04-17",50.98,52.23,50.76,51.27,690500.0],["2012-04-18",51.1,52.39,50.56,50.83,413900.0],["2012-04-19",50.77,52.06,50.61,50.96,373700.0],["2012-04-20",51.28,51.7,51.02,51.28,501200.0],["2012-04-23",50.02,50.5,49.8,50.09,730400.0],["2012-04-24",50.26,51.72,50.13,50.96,633300.0],["2012-04-25",51.34,52.37,50.14,52.1,644700.0],["2012-04-26",51.88,54.0,51.56,53.92,1071200.0],["2012-04-27",54.3,56.45,53.37,55.76,1919300.0],["2012-04-30",50.5,53.28,50.12,51.57,2445900.0],["2012-05-01",51.6,51.7,50.29,50.3,1210300.0],["2012-05-02",50.17,50.71,49.28,49.73,1051400.0],["2012-05-03",49.98,50.47,48.16,48.41,1257900.0],["2012-05-04",48.18,48.7,47.04,47.2,1021800.0],["2012-05-07",46.78,47.22,46.62,46.89,521000.0],["2012-05-08",46.61,48.08,45.62,47.47,623400.0],["2012-05-09",46.97,47.95,46.09,47.4,533500.0],["2012-05-10",47.77,47.9,46.02,46.09,537000.0],["2012-05-11",45.8,46.59,45.68,45.75,791500.0],["2012-05-14",45.28,45.66,44.28,44.54,760300.0],["2012-05-15",44.54,45.02,43.56,43.79,690200.0],["2012-05-16",44.92,45.54,43.98,44.13,543300.0],["2012-05-17",43.69,44.56,43.15,43.17,617300.0],["2012-05-18",44.26,44.26,41.8,41.94,885600.0],["2012-05-21",42.1,44.5,41.18,44.29,1028800.0],["2012-05-22",44.29,44.75,43.1,43.66,512500.0],["2012-05-23",43.11,44.97,42.6,44.84,580000.0],["2012-05-24",44.85,44.92,43.85,44.4,449200.0],["2012-05-25",44.4,44.85,43.69,43.84,214200.0],["2012-05-29",44.23,45.92,44.23,45.47,785300.0],["2012-05-30",44.67,45.21,43.56,44.77,424600.0],["2012-05-31",44.74,44.74,42.71,44.44,537100.0],["2012-06-01",43.27,43.49,42.45,42.7,565400.0],["2012-06-04",42.77,42.99,41.69,42.44,491400.0],["2012-06-05",41.95,44.65,41.95,44.07,627300.0],["2012-06-06",44.42,46.03,44.37,45.92,658900.0],["2012-06-07",46.62,47.31,45.6,45.91,701800.0],["2012-06-08",45.55,45.84,44.8,45.32,542900.0],["2012-06-11",46.01,46.35,44.99,45.1,582200.0],["2012-06-12",45.29,45.57,44.04,44.63,380400.0],["2012-06-13",44.4,44.4,43.66,43.96,375500.0],["2012-06-14",44.0,44.19,42.53,43.08,712300.0],["2012-06-15",43.42,43.8,43.1,43.62,640200.0],["2012-06-18",43.42,43.42,42.55,42.94,737300.0],["2012-06-19",43.43,43.79,42.87,43.31,501100.0],["2012-06-20",43.17,43.24,41.88,42.11,615200.0],["2012-06-21",42.0,42.23,40.52,40.75,599000.0],["2012-06-22",40.99,41.67,40.5,40.97,559900.0],["2012-06-25",40.5,40.89,39.71,40.08,645800.0],["2012-06-26",41.12,41.2,39.9,40.42,969100.0],["2012-06-27",40.6,42.7,40.55,42.4,764700.0],["2012-06-28",42.07,42.58,40.9,41.81,749200.0],["2012-06-29",43.0,44.9,42.5,44.64,879400.0],["2012-07-02",44.96,44.99,42.12,42.76,679700.0],["2012-07-03",42.8,43.82,42.05,43.26,458000.0],["2012-07-05",43.18,43.51,42.57,43.08,502100.0],["2012-07-06",42.6,42.61,40.71,41.47,699400.0],["2012-07-09",41.03,41.22,39.78,40.02,631800.0],["2012-07-10",39.8,40.5,39.8,40.05,355100.0],["2012-07-11",40.48,41.49,38.3,39.33,1508500.0],["2012-07-12",38.46,39.93,38.3,39.62,602600.0],["2012-07-13",39.88,40.1,38.86,38.99,394800.0],["2012-07-16",38.7,38.99,37.05,37.23,889400.0],["2012-07-17",37.1,37.18,34.92,35.69,2279600.0],["2012-07-18",35.37,36.52,35.11,36.05,1727500.0],["2012-07-19",36.19,36.63,36.0,36.13,874600.0],["2012-07-20",35.74,36.0,35.07,35.43,585500.0],["2012-07-23",34.84,34.84,33.75,33.91,1022800.0],["2012-07-24",34.75,34.86,33.75,33.94,909900.0],["2012-07-25",33.92,34.66,33.9,33.99,434000.0],["2012-07-26",34.35,34.5,33.89,34.05,430700.0],["2012-07-27",34.11,36.25,33.9,35.96,858100.0],["2012-07-30",35.84,36.25,34.15,34.85,835100.0],["2012-07-31",34.94,35.45,34.53,35.05,561200.0],["2012-08-01",35.08,35.51,34.6,35.3,439200.0],["2012-08-02",35.0,35.87,34.85,35.07,604400.0],["2012-08-03",35.63,36.1,34.52,34.7,1048000.0],["2012-08-06",38.33,41.92,37.5,40.86,3143500.0],["2012-08-07",41.22,41.22,39.77,40.18,1131100.0],["2012-08-08",39.78,40.14,39.32,39.54,675700.0],["2012-08-09",39.28,40.6,39.2,40.13,624800.0],["2012-08-10",39.62,39.9,38.85,39.19,487800.0],["2012-08-13",40.0,40.0,38.3,39.12,582700.0],["2012-08-14",39.34,39.5,38.71,39.03,318400.0],["2012-08-15",38.9,39.76,38.85,39.33,363700.0],["2012-08-16",40.42,42.81,40.22,41.0,1322700.0],["2012-08-17",40.99,41.67,40.45,40.63,553400.0],["2012-08-20",40.56,40.96,39.03,39.92,1087800.0],["2012-08-21",39.87,40.5,39.6,39.81,780100.0],["2012-08-22",39.7,42.98,39.27,42.37,1691600.0],["2012-08-23",42.59,43.06,41.4,41.84,1451800.0],["2012-08-24",41.69,44.2,41.65,43.15,2122200.0],["2012-08-27",43.63,43.63,41.04,41.21,1085500.0],["2012-08-28",40.84,41.3,39.86,40.9,637000.0],["2012-08-29",40.77,41.4,40.02,40.22,653100.0],["2012-08-30",39.99,40.74,39.21,39.29,659500.0],["2012-08-31",39.45,39.99,38.9,39.17,496100.0],["2012-09-04",39.03,39.91,38.38,39.7,605300.0],["2012-09-05",39.62,40.23,39.01,39.63,421600.0],["2012-09-06",40.12,41.94,39.72,41.09,629200.0],["2012-09-07",41.69,43.1,41.46,42.36,895200.0],["2012-09-10",42.2,42.82,40.45,40.6,418400.0],["2012-09-11",40.65,41.46,40.64,41.0,325100.0],["2012-09-12",42.49,43.18,42.22,42.5,649900.0],["2012-09-13",42.36,43.18,42.14,43.04,572900.0],["2012-09-14",43.11,44.5,43.04,44.28,919200.0],["2012-09-17",44.5,44.5,42.93,43.39,384900.0],["2012-09-18",43.32,43.9,42.68,43.08,203700.0],["2012-09-19",43.1,43.68,42.96,43.34,412300.0],["2012-09-20",42.85,42.99,41.65,42.11,650400.0],["2012-09-21",42.12,42.67,41.22,41.75,838700.0],["2012-09-24",41.36,42.52,41.3,42.29,532100.0],["2012-09-25",42.57,42.9,41.25,41.38,493700.0],["2012-09-26",41.14,41.9,40.41,41.28,558000.0],["2012-09-27",41.87,42.1,40.79,41.83,695700.0],["2012-09-28",41.64,42.35,41.52,42.09,419700.0],["2012-10-01",42.42,42.54,41.01,41.33,442500.0],["2012-10-02",41.54,41.56,40.89,41.47,187000.0],["2012-10-03",41.63,41.79,40.67,40.93,282700.0],["2012-10-04",41.09,41.41,40.64,40.96,270700.0],["2012-10-05",40.99,41.5,40.8,40.94,289100.0],["2012-10-08",40.38,41.34,40.27,40.7,311100.0],["2012-10-09",40.37,40.91,39.39,39.58,524700.0],["2012-10-10",39.55,40.25,39.18,39.81,271500.0],["2012-10-11",39.75,40.54,39.66,40.17,214400.0],["2012-10-12",40.3,40.43,39.3,39.61,203900.0],["2012-10-15",39.72,39.82,38.67,39.27,278400.0],["2012-10-16",39.15,39.38,38.72,39.28,433000.0],["2012-10-17",39.5,40.08,39.0,39.75,220000.0],["2012-10-18",39.57,40.44,39.04,39.31,277600.0],["2012-10-19",38.84,39.49,38.13,38.44,368800.0],["2012-10-22",38.2,38.72,37.93,38.08,284500.0],["2012-10-23",37.75,38.75,37.5,38.4,304400.0],["2012-10-24",38.41,39.22,38.41,38.55,296100.0],["2012-10-25",38.93,39.16,38.4,38.69,165100.0],["2012-10-26",38.61,38.88,37.98,38.58,256100.0],["2012-10-31",37.83,38.33,37.76,37.96,412600.0],["2012-11-01",38.0,40.32,38.0,39.98,661000.0],["2012-11-02",40.25,40.25,39.0,40.03,815000.0],["2012-11-05",42.46,42.74,40.34,40.54,1869200.0],["2012-11-06",40.65,41.27,40.32,40.62,536100.0],["2012-11-07",40.06,40.53,39.9,40.17,401900.0],["2012-11-08",40.18,40.99,40.0,40.02,252000.0],["2012-11-09",40.0,40.66,40.0,40.03,293400.0],["2012-11-12",40.31,40.6,40.1,40.28,277700.0],["2012-11-13",39.66,39.9,38.59,38.9,632800.0],["2012-11-14",38.8,39.35,37.71,37.79,586600.0],["2012-11-15",37.98,37.98,36.75,37.34,479200.0],["2012-11-16",36.94,36.98,34.84,36.0,1247100.0],["2012-11-19",36.52,37.23,36.35,36.49,711700.0],["2012-11-20",36.31,37.08,36.31,36.72,384000.0],["2012-11-21",36.72,37.5,36.72,37.05,390800.0],["2012-11-23",37.35,37.88,37.12,37.88,290900.0],["2012-11-26",37.75,38.6,37.41,38.48,498500.0],["2012-11-27",38.36,40.08,38.1,39.54,737500.0],["2012-11-28",39.25,39.85,38.62,39.76,264300.0],["2012-11-29",39.74,40.02,39.24,39.7,476500.0],["2012-11-30",39.93,40.0,39.4,39.83,271600.0],["2012-12-03",39.9,40.18,39.52,39.58,170200.0],["2012-12-04",39.64,39.81,37.45,38.23,793000.0],["2012-12-05",38.5,38.6,37.91,38.1,365800.0],["2012-12-06",38.3,38.95,38.01,38.82,444600.0],["2012-12-07",38.78,38.78,37.52,37.78,978000.0],["2012-12-10",37.59,38.66,37.51,38.25,454300.0],["2012-12-11",38.44,39.44,38.02,39.26,384200.0],["2012-12-12",39.34,41.2,39.23,40.45,883900.0],["2012-12-13",40.37,41.64,40.08,40.87,711800.0],["2012-12-14",40.35,42.95,40.35,42.24,959200.0],["2012-12-17",42.48,44.18,42.48,43.91,889400.0],["2012-12-18",43.9,44.46,43.54,44.14,789000.0],["2012-12-19",44.51,44.78,44.0,44.05,827800.0],["2012-12-20",44.05,44.47,43.25,44.05,705800.0],["2012-12-21",43.0,44.65,42.6,44.48,782300.0],["2012-12-24",44.24,44.24,42.8,43.47,371800.0],["2012-12-26",43.61,45.1,43.08,44.62,502400.0],["2012-12-27",44.75,45.25,44.36,45.16,566400.0],["2012-12-28",45.03,46.69,44.82,46.47,870900.0],["2012-12-31",46.47,47.88,46.47,47.34,765500.0],["2013-01-02",48.09,49.7,47.79,47.99,896000.0],["2013-01-03",48.1,48.43,47.69,47.75,481500.0],["2013-01-04",47.8,48.14,47.07,47.9,432600.0],["2013-01-07",48.07,48.09,47.35,47.82,360000.0],["2013-01-08",47.8,48.07,46.43,46.45,535600.0],["2013-01-09",46.7,47.19,46.39,46.7,385300.0],["2013-01-10",47.12,48.45,46.79,47.94,674100.0],["2013-01-11",47.75,48.83,47.11,48.22,695900.0],["2013-01-14",48.3,49.2,48.3,48.85,527300.0],["2013-01-15",48.7,49.49,48.59,48.88,383000.0],["2013-01-16",48.8,49.25,48.75,48.8,434400.0],["2013-01-17",49.07,49.07,47.75,47.78,555700.0],["2013-01-18",48.19,48.4,47.64,48.28,488800.0],["2013-01-22",48.0,49.11,47.98,49.11,437000.0],["2013-01-23",49.28,50.4,49.1,49.82,586700.0],["2013-01-24",49.64,50.68,49.56,50.26,577700.0],["2013-01-25",50.57,50.68,49.2,49.29,748200.0],["2013-01-28",49.5,49.75,48.7,49.42,471400.0],["2013-01-29",49.63,49.63,48.33,48.47,367300.0],["2013-01-30",48.5,48.77,47.84,48.03,378600.0],["2013-01-31",47.92,48.2,47.51,47.88,307700.0],["2013-02-01",48.35,49.5,47.29,49.22,714100.0],["2013-02-04",49.01,49.39,45.8,46.49,1445300.0],["2013-02-05",45.44,46.16,45.01,45.8,664400.0],["2013-02-06",45.38,46.88,45.19,46.69,555600.0],["2013-02-07",46.7,46.95,45.65,45.86,486400.0],["2013-02-08",45.95,46.33,45.54,45.93,356600.0],["2013-02-11",45.97,46.32,45.62,45.89,341200.0],["2013-02-12",45.88,46.1,45.65,45.79,233800.0],["2013-02-13",45.7,46.09,45.61,45.92,359400.0],["2013-02-14",45.95,47.44,45.95,47.06,430300.0],["2013-02-15",47.08,47.49,46.61,46.81,402000.0],["2013-02-19",47.0,47.6,46.95,47.1,493000.0],["2013-02-20",47.59,48.8,46.92,47.01,646800.0],["2013-02-21",47.01,47.41,46.0,46.34,549600.0],["2013-02-22",46.5,46.89,45.18,45.93,568100.0],["2013-02-25",46.3,46.32,45.27,45.28,404200.0],["2013-02-26",45.01,46.22,45.01,45.25,374100.0],["2013-02-27",45.28,45.64,44.96,45.31,277500.0],["2013-02-28",45.43,45.65,44.44,44.64,362600.0],["2013-03-01",44.04,44.79,43.49,43.76,723600.0],["2013-03-04",43.46,44.21,43.23,43.64,405800.0],["2013-03-05",44.07,49.68,39.79,48.84,3913800.0],["2013-03-06",44.73,45.94,43.24,43.44,2060400.0],["2013-03-07",43.93,44.94,43.72,44.46,769800.0],["2013-03-08",44.63,45.15,44.63,44.86,672300.0],["2013-03-11",44.56,45.75,44.54,45.54,495900.0],["2013-03-12",45.4,45.47,44.75,45.1,360800.0],["2013-03-13",45.01,45.45,44.78,45.41,503000.0],["2013-03-14",45.42,45.79,45.07,45.25,487900.0],["2013-03-15",45.02,45.83,45.02,45.76,550600.0],["2013-03-18",45.04,47.12,44.47,46.61,726600.0],["2013-03-19",46.62,47.8,46.52,47.06,639200.0],["2013-03-20",47.5,48.79,47.36,48.24,688200.0],["2013-03-21",48.26,49.0,48.05,48.64,674900.0],["2013-03-22",48.71,49.07,48.42,48.42,355000.0],["2013-03-25",48.79,49.23,48.19,49.15,794100.0],["2013-03-26",49.23,49.6,48.68,49.22,496800.0],["2013-03-27",49.04,49.3,48.36,48.83,325200.0],["2013-03-28",48.8,50.25,48.68,49.61,368300.0],["2013-04-01",49.48,49.49,47.93,48.12,370800.0],["2013-04-02",48.5,48.8,47.69,48.18,349400.0],["2013-04-03",48.59,48.59,47.64,48.04,239900.0],["2013-04-04",47.83,48.23,47.47,47.93,197300.0],["2013-04-05",46.6,47.28,45.85,47.04,423200.0],["2013-04-08",46.85,47.15,45.92,46.44,287300.0],["2013-04-09",46.61,46.85,45.85,46.74,371600.0],["2013-04-10",47.07,48.34,46.9,47.65,469400.0],["2013-04-11",47.51,48.13,47.09,47.13,363400.0],["2013-04-12",47.07,48.36,47.01,48.04,335100.0],["2013-04-15",47.41,47.89,46.39,46.42,549900.0],["2013-04-16",47.0,47.66,46.42,47.51,223500.0],["2013-04-17",47.3,47.98,46.24,46.98,397500.0],["2013-04-18",47.21,49.0,47.18,48.6,641200.0],["2013-04-19",48.97,49.37,47.9,47.98,192200.0],["2013-04-22",48.34,48.98,46.85,48.76,437900.0],["2013-04-23",48.65,49.0,48.31,48.92,546200.0],["2013-04-24",49.0,49.99,48.05,49.1,832400.0],["2013-04-25",49.51,50.8,49.3,50.3,952900.0],["2013-04-26",50.4,50.94,49.15,50.77,902000.0],["2013-04-29",52.36,52.69,49.74,50.66,1401900.0],["2013-04-30",50.8,51.49,50.24,51.44,686800.0],["2013-05-01",50.98,51.44,50.16,50.99,363000.0],["2013-05-02",50.46,51.87,50.42,51.43,647700.0],["2013-05-03",51.6,52.21,51.05,52.04,569900.0],["2013-05-06",52.19,54.54,52.07,53.72,988300.0],["2013-05-07",53.75,54.1,53.18,53.81,670100.0],["2013-05-08",53.8,57.89,53.78,57.67,1358600.0],["2013-05-09",57.5,57.98,56.05,57.04,1106700.0],["2013-05-10",57.25,61.48,57.02,60.7,1321100.0],["2013-05-13",60.45,64.27,60.24,63.2,1819700.0],["2013-05-14",63.2,66.14,62.55,65.7,1467900.0],["2013-05-15",63.37,65.13,61.67,62.16,1385100.0],["2013-05-16",62.59,63.23,61.07,61.25,1422900.0],["2013-05-17",62.59,64.75,62.48,63.0,1725500.0],["2013-05-20",63.27,67.75,62.91,67.57,1776400.0],["2013-05-21",67.17,68.58,65.01,67.2,1101100.0],["2013-05-22",67.6,67.61,64.2,64.46,690100.0],["2013-05-23",62.5,64.18,61.4,63.81,677100.0],["2013-05-24",63.91,64.38,63.2,64.12,400800.0],["2013-05-28",64.62,66.18,64.22,64.3,767800.0],["2013-05-29",64.49,64.55,63.5,63.92,443100.0],["2013-05-30",64.0,64.85,63.76,64.09,382800.0],["2013-05-31",63.9,66.15,63.81,64.18,635000.0],["2013-06-03",64.58,64.89,62.8,63.53,592600.0],["2013-06-04",63.25,63.37,61.0,61.59,1137400.0],["2013-06-05",61.94,63.0,61.03,61.76,979500.0],["2013-06-06",61.87,63.83,61.81,63.43,575200.0],["2013-06-07",63.47,66.38,63.47,66.0,1163100.0],["2013-06-10",66.05,66.68,64.7,66.37,513300.0],["2013-06-11",65.25,66.27,64.36,64.58,516200.0],["2013-06-12",64.7,65.36,63.65,64.1,366200.0],["2013-06-13",63.64,64.06,62.69,63.81,459500.0],["2013-06-14",63.89,65.58,63.89,64.88,927300.0],["2013-06-17",65.13,66.81,64.9,66.31,739400.0],["2013-06-18",65.84,67.76,65.84,66.26,632000.0],["2013-06-19",65.94,67.71,65.6,66.49,681200.0],["2013-06-20",65.95,65.95,63.37,64.36,1074200.0],["2013-06-21",64.41,64.41,62.28,62.68,979400.0],["2013-06-24",61.88,61.88,58.25,58.9,1233400.0],["2013-06-25",59.06,59.95,58.02,59.02,1103600.0],["2013-06-26",60.0,60.78,59.31,59.94,691600.0],["2013-06-27",61.14,62.39,60.88,61.49,662100.0],["2013-06-28",61.54,61.99,60.13,61.62,498400.0],["2013-07-01",63.97,63.99,61.88,62.2,967500.0],["2013-07-02",62.2,62.45,60.43,61.3,786800.0],["2013-07-03",61.11,62.16,60.63,61.79,424900.0],["2013-07-05",62.09,64.22,61.37,64.13,911200.0],["2013-07-08",64.18,67.99,64.0,66.4,1652500.0],["2013-07-09",66.99,68.31,65.58,65.79,905400.0],["2013-07-10",66.0,66.53,64.65,65.16,577300.0],["2013-07-11",66.49,66.49,65.37,65.67,616000.0],["2013-07-12",65.66,65.71,64.0,65.18,937600.0],["2013-07-15",65.62,66.89,65.32,66.13,636900.0],["2013-07-16",66.33,67.1,64.63,64.88,983400.0],["2013-07-17",65.4,66.65,64.65,66.41,778900.0],["2013-07-18",66.52,69.66,66.52,68.1,1781900.0],["2013-07-19",69.02,69.19,67.6,68.73,1291800.0],["2013-07-22",69.0,69.4,66.84,67.69,954800.0],["2013-07-23",67.69,68.2,66.92,67.49,859700.0],["2013-07-24",67.5,67.89,65.56,67.32,1140600.0],["2013-07-25",68.9,69.3,67.16,68.31,1139900.0],["2013-07-26",67.56,70.63,67.56,70.0,1494500.0],["2013-07-29",66.5,66.95,62.29,63.05,3571400.0],["2013-07-30",63.72,63.9,62.17,62.86,978700.0],["2013-07-31",62.88,63.22,62.2,62.47,656000.0],["2013-08-01",63.5,65.27,63.4,64.17,1206800.0],["2013-08-02",64.53,64.68,61.78,62.64,938600.0],["2013-08-05",62.41,63.79,62.01,63.06,1154700.0],["2013-08-06",63.15,63.66,60.82,61.55,1272500.0],["2013-08-07",61.06,61.65,59.64,59.94,974500.0],["2013-08-08",60.2,62.18,60.2,61.45,846200.0],["2013-08-09",62.0,62.99,61.55,61.97,857900.0],["2013-08-12",62.25,64.76,62.2,64.54,1084600.0],["2013-08-13",64.68,65.5,60.5,61.32,1927400.0],["2013-08-14",61.23,62.81,60.84,61.6,887500.0],["2013-08-15",61.99,62.39,59.81,60.09,1890300.0],["2013-08-16",60.34,62.0,60.0,61.06,718500.0],["2013-08-19",61.29,61.54,60.27,60.9,587900.0],["2013-08-20",60.5,60.99,59.52,60.02,603300.0],["2013-08-21",59.98,61.8,59.98,61.04,675700.0],["2013-08-22",61.38,62.75,61.38,62.2,636600.0],["2013-08-23",62.09,62.51,61.96,62.3,518100.0],["2013-08-26",62.0,62.3,60.42,61.33,690400.0],["2013-08-27",61.0,61.28,59.95,60.61,508400.0],["2013-08-28",61.0,64.21,61.0,63.4,1590700.0],["2013-08-29",63.9,64.54,63.25,63.44,1065300.0],["2013-08-30",63.49,63.49,61.33,62.27,860300.0],["2013-09-03",63.0,63.93,62.56,63.4,822700.0],["2013-09-04",63.9,66.63,63.3,66.34,1311600.0],["2013-09-05",66.89,67.73,65.61,65.96,1005800.0],["2013-09-06",66.0,66.98,65.05,66.37,531200.0],["2013-09-09",66.94,67.8,63.74,64.55,1482200.0],["2013-09-10",64.57,65.59,64.1,65.41,858100.0],["2013-09-11",65.0,66.87,65.0,66.14,725200.0],["2013-09-12",66.31,67.5,66.2,67.35,1514200.0],["2013-09-13",66.79,67.34,63.92,64.75,2194100.0],["2013-09-16",69.02,69.71,66.95,69.61,4923100.0],["2013-09-17",71.32,72.0,67.25,67.76,5472300.0],["2013-09-18",68.3,76.25,68.3,76.13,5301600.0],["2013-09-19",75.99,76.75,74.31,76.54,1767500.0],["2013-09-20",75.83,75.9,71.51,72.06,3256200.0],["2013-09-23",72.83,74.27,70.75,72.18,1610600.0],["2013-09-24",72.19,73.42,71.5,72.15,1017300.0],["2013-09-25",72.62,74.65,72.3,73.83,1440400.0],["2013-09-26",74.95,77.3,74.3,76.14,1771800.0],["2013-09-27",76.23,78.58,75.11,75.79,1621200.0],["2013-09-30",74.89,79.75,74.5,78.83,2080700.0],["2013-10-01",79.6,79.98,77.08,79.3,1417600.0],["2013-10-02",79.0,80.64,78.54,80.28,1516800.0],["2013-10-03",80.3,82.88,78.72,82.58,2298900.0],["2013-10-04",82.61,87.29,82.13,86.7,2151600.0],["2013-10-07",86.0,86.39,83.54,83.75,1761400.0],["2013-10-08",84.66,84.66,77.88,78.08,2037000.0],["2013-10-09",78.71,80.06,75.85,78.69,1731400.0],["2013-10-10",79.7,81.64,79.55,81.27,1277200.0],["2013-10-11",81.0,82.45,80.51,82.05,1007600.0],["2013-10-14",81.0,82.97,79.77,82.56,1134200.0],["2013-10-15",82.05,83.36,80.48,81.28,1161900.0],["2013-10-16",80.84,84.03,80.84,82.83,1475400.0],["2013-10-17",82.47,83.03,81.39,82.5,1007600.0],["2013-10-18",83.0,86.65,83.0,86.06,1565500.0],["2013-10-21",86.97,86.99,83.03,83.69,994900.0],["2013-10-22",84.18,84.79,80.51,82.46,1143600.0],["2013-10-23",81.62,82.14,79.51,81.19,1245800.0],["2013-10-24",81.32,82.57,80.6,81.55,1100700.0],["2013-10-25",81.82,83.0,80.08,81.42,1867700.0],["2013-10-28",74.11,75.48,67.95,68.11,6851000.0],["2013-10-29",68.84,68.84,66.52,67.89,1978000.0],["2013-10-30",69.13,69.87,65.51,66.37,2240400.0],["2013-10-31",66.27,67.79,65.59,66.96,1446000.0],["2013-11-01",66.75,67.79,66.1,66.47,806700.0],["2013-11-04",66.46,66.83,65.58,66.01,929700.0],["2013-11-05",65.35,66.01,63.49,64.11,1367700.0],["2013-11-06",64.6,64.9,62.37,62.87,1231100.0],["2013-11-07",62.85,64.22,60.01,61.05,1944700.0],["2013-11-08",61.75,62.39,60.33,60.99,1097600.0],["2013-11-11",61.55,64.72,61.1,64.21,1402800.0],["2013-11-12",63.47,64.57,63.3,63.42,1209300.0],["2013-11-13",63.42,65.11,63.3,64.47,675600.0],["2013-11-14",65.15,67.69,64.64,66.06,1596100.0],["2013-11-15",66.3,66.56,64.48,65.37,1266400.0],["2013-11-18",65.12,68.73,65.0,66.29,1967300.0],["2013-11-19",66.9,66.9,63.17,63.3,1063300.0],["2013-11-20",63.95,64.49,63.2,64.07,703100.0],["2013-11-21",63.89,65.17,63.89,64.15,631100.0],["2013-11-22",64.09,65.34,63.3,65.13,770300.0],["2013-11-25",64.77,65.36,63.51,64.21,634900.0],["2013-11-26",64.04,66.2,63.63,65.45,518500.0],["2013-11-27",65.34,66.02,64.5,64.8,634800.0],["2013-11-29",65.0,67.9,64.01,67.39,1013200.0],["2013-12-02",67.9,67.9,66.01,66.99,680100.0],["2013-12-03",66.94,67.87,65.78,66.41,904300.0],["2013-12-04",65.96,69.15,65.78,67.38,1369700.0],["2013-12-05",67.27,70.44,66.61,70.01,1479000.0],["2013-12-06",70.54,70.96,68.45,68.8,1391600.0],["2013-12-09",68.36,69.46,67.5,67.95,646000.0],["2013-12-10",67.49,69.91,67.3,69.29,832200.0],["2013-12-11",69.49,69.93,65.92,66.42,906800.0],["2013-12-12",66.35,67.38,65.64,66.33,841200.0],["2013-12-13",67.05,67.62,66.36,67.29,412500.0],["2013-12-16",67.37,67.79,65.82,66.64,431000.0],["2013-12-17",66.52,67.84,66.09,67.26,412700.0],["2013-12-18",67.05,69.16,67.01,68.53,768900.0],["2013-12-19",68.14,70.66,68.1,69.85,729700.0],["2013-12-20",69.95,70.8,69.07,70.04,919000.0],["2013-12-23",70.14,70.97,70.0,70.16,285100.0],["2013-12-24",70.07,72.85,69.58,72.58,493200.0],["2013-12-26",72.66,73.28,70.47,70.6,483100.0],["2013-12-27",70.8,71.78,70.24,71.07,263800.0],["2013-12-30",71.07,72.49,70.4,72.11,387800.0],["2013-12-31",71.94,73.0,71.91,72.93,255700.0],["2014-01-02",72.44,73.9,71.94,73.28,370200.0],["2014-01-03",72.67,73.72,70.94,71.96,614300.0],["2014-01-06",71.96,74.82,70.92,73.94,847700.0],["2014-01-07",73.9,77.79,73.84,76.61,833100.0],["2014-01-08",77.41,79.82,77.0,78.55,836100.0],["2014-01-09",78.84,78.84,75.45,75.89,790100.0],["2014-01-10",75.64,77.72,75.34,76.54,478300.0],["2014-01-13",76.24,77.25,74.0,74.23,576200.0],["2014-01-14",74.11,76.12,74.11,75.95,519600.0],["2014-01-15",76.98,77.5,74.81,75.87,490100.0],["2014-01-16",75.5,76.22,74.0,75.57,367100.0],["2014-01-17",75.7,77.53,74.18,76.82,665100.0],["2014-01-21",77.47,78.49,74.68,75.52,641900.0],["2014-01-22",74.86,77.38,74.85,76.97,440600.0],["2014-01-23",74.18,76.21,73.02,75.1,975800.0],["2014-01-24",74.0,75.42,71.57,72.31,828600.0],["2014-01-27",72.31,73.44,69.09,71.25,736900.0],["2014-01-28",72.39,75.25,72.03,73.73,635200.0],["2014-01-29",72.37,74.42,71.47,73.02,523400.0],["2014-01-30",73.9,74.64,73.08,73.62,385800.0],["2014-01-31",72.93,73.58,72.05,72.78,297600.0],["2014-02-03",72.62,74.3,68.72,69.09,802900.0],["2014-02-04",69.0,70.59,67.6,68.61,1365100.0],["2014-02-05",68.0,69.16,67.25,67.78,1028000.0],["2014-02-06",68.54,71.34,68.04,70.39,683400.0],["2014-02-07",71.28,72.38,69.8,71.52,1107700.0],["2014-02-10",66.97,73.13,65.19,71.55,3052200.0],["2014-02-11",68.5,70.91,67.66,68.61,1923500.0],["2014-02-12",68.61,69.05,68.05,68.57,486200.0],["2014-02-13",68.0,71.05,68.0,70.51,569200.0],["2014-02-14",70.28,71.0,69.58,70.1,361200.0],["2014-02-18",69.93,74.1,69.62,74.02,1198700.0],["2014-02-19",72.65,75.48,72.65,74.6,874800.0],["2014-02-20",74.59,76.1,73.8,75.65,513800.0],["2014-02-21",75.61,75.61,74.17,75.11,587800.0],["2014-02-24",73.41,74.93,72.3,74.07,714300.0],["2014-02-25",73.97,74.76,73.07,73.73,405400.0],["2014-02-26",73.55,75.5,73.55,74.95,436700.0],["2014-02-27",75.25,78.86,74.93,78.77,1124200.0],["2014-02-28",82.0,85.57,80.56,84.99,2187400.0],["2014-03-03",81.99,86.81,81.78,85.17,1488400.0],["2014-03-04",86.0,86.84,85.05,85.85,678600.0],["2014-03-05",86.0,86.98,84.58,85.56,524600.0],["2014-03-06",85.06,87.68,83.5,83.7,1101700.0],["2014-03-07",83.51,84.0,79.29,80.29,1077600.0],["2014-03-10",78.81,79.96,76.6,77.01,788200.0],["2014-03-11",77.4,79.75,76.02,76.27,732200.0],["2014-03-12",75.03,76.5,74.53,76.48,675600.0],["2014-03-13",76.35,77.0,71.86,73.0,1143100.0],["2014-03-14",72.51,74.24,71.07,73.31,655900.0],["2014-03-17",73.5,75.04,73.27,74.78,490500.0],["2014-03-18",75.32,75.32,73.56,73.85,575500.0],["2014-03-19",73.87,74.64,72.69,73.55,364200.0],["2014-03-20",72.87,73.46,71.43,71.7,554700.0],["2014-03-21",72.01,72.17,70.18,70.5,999500.0],["2014-03-24",71.06,71.16,66.6,66.98,1210500.0],["2014-03-25",67.62,69.47,67.0,69.13,956600.0],["2014-03-26",69.62,69.91,64.03,64.13,1233100.0],["2014-03-27",66.0,66.1,62.71,63.67,1202700.0],["2014-03-28",64.01,65.86,63.9,64.87,778900.0],["2014-03-31",65.89,67.7,64.52,65.09,600800.0],["2014-04-01",65.91,66.53,64.92,66.08,466700.0],["2014-04-02",66.5,66.69,64.2,64.76,601900.0],["2014-04-03",65.0,65.35,61.19,61.68,978600.0],["2014-04-04",61.89,62.47,59.05,59.94,968000.0],["2014-04-07",59.8,60.75,57.67,59.11,849700.0],["2014-04-08",59.57,63.18,59.01,62.13,1013500.0],["2014-04-09",62.97,63.89,62.07,63.35,707400.0],["2014-04-10",63.74,63.79,60.85,61.49,740900.0],["2014-04-11",60.76,61.9,59.18,59.51,830100.0],["2014-04-14",60.36,61.7,59.05,59.47,844900.0],["2014-04-15",59.39,61.81,58.67,61.17,1114200.0],["2014-04-16",62.38,62.4,59.73,61.14,264200.0],["2014-04-17",61.0,61.97,60.0,61.75,334400.0],["2014-04-21",62.25,62.4,61.06,62.08,220500.0],["2014-04-22",62.39,63.75,61.59,62.88,395800.0],["2014-04-23",62.85,62.85,60.7,60.75,557800.0],["2014-04-24",60.99,61.0,57.06,59.46,713100.0],["2014-04-25",59.49,60.43,57.59,58.0,694100.0],["2014-04-28",54.67,55.65,52.69,54.1,2155500.0],["2014-04-29",54.01,55.93,53.63,55.62,758600.0],["2014-04-30",55.22,55.4,53.25,55.17,997400.0],["2014-05-01",55.45,57.25,55.45,56.11,426400.0],["2014-05-02",56.67,58.2,56.21,57.61,577600.0],["2014-05-05",57.0,57.99,56.73,57.39,324200.0],["2014-05-06",56.98,58.1,56.38,56.42,403400.0],["2014-05-07",55.76,56.0,53.69,55.07,491100.0],["2014-05-08",54.93,56.8,54.21,54.57,501000.0],["2014-05-09",54.65,56.3,54.65,55.93,380200.0],["2014-05-12",56.39,57.96,55.42,57.63,652000.0],["2014-05-13",57.39,58.06,55.5,55.73,682500.0],["2014-05-14",55.85,57.25,55.13,56.16,267800.0],["2014-05-15",55.67,57.96,54.77,57.86,563300.0],["2014-05-16",57.86,58.4,56.31,57.97,461700.0],["2014-05-19",57.72,58.35,56.99,58.18,320100.0],["2014-05-20",58.13,58.92,57.25,57.49,513200.0],["2014-05-21",57.96,58.43,57.62,58.19,232100.0],["2014-05-22",58.21,58.92,57.35,58.37,645900.0],["2014-05-23",58.5,59.5,57.25,59.45,279100.0],["2014-05-27",59.54,60.0,58.28,59.46,271600.0],["2014-05-28",59.51,59.77,58.35,59.05,201600.0],["2014-05-29",59.25,60.14,58.5,59.42,237000.0],["2014-05-30",59.35,59.35,57.4,57.76,248400.0],["2014-06-02",57.84,58.05,56.84,57.9,219500.0],["2014-06-03",57.8,57.8,55.6,55.92,557100.0],["2014-06-04",55.5,55.9,54.66,54.96,591000.0],["2014-06-05",55.2,55.49,54.69,55.15,615200.0],["2014-06-06",55.38,56.38,54.66,55.25,462200.0],["2014-06-09",55.61,57.24,55.27,56.21,387200.0],["2014-06-10",56.29,57.11,55.55,56.33,268200.0],["2014-06-11",56.13,58.65,55.8,58.23,495200.0],["2014-06-12",58.12,59.86,57.89,58.91,412500.0],["2014-06-13",59.3,59.4,57.98,58.79,251000.0],["2014-06-16",58.55,59.11,57.74,58.67,248000.0],["2014-06-17",58.2,60.65,58.2,59.93,679200.0],["2014-06-18",59.8,60.57,58.76,59.26,544700.0],["2014-06-19",59.33,59.86,57.3,58.0,377300.0],["2014-06-20",58.29,58.29,56.04,56.62,565300.0],["2014-06-23",56.63,56.69,55.25,56.15,425800.0],["2014-06-24",56.35,56.99,55.78,56.03,563100.0],["2014-06-25",56.1,56.79,55.37,56.53,412500.0],["2014-06-26",56.74,56.83,55.77,56.66,263900.0],["2014-06-27",56.65,57.01,56.3,56.6,220700.0],["2014-06-30",56.44,58.45,56.44,57.69,414200.0],["2014-07-01",58.19,59.48,57.77,58.51,337300.0],["2014-07-02",58.72,60.18,58.52,58.84,414200.0],["2014-07-03",59.3,59.98,58.53,59.59,268300.0],["2014-07-07",59.29,59.85,58.11,58.72,312000.0],["2014-07-08",58.51,58.94,55.65,56.25,526700.0],["2014-07-09",56.12,56.5,55.32,55.77,484800.0],["2014-07-10",55.0,55.52,53.86,54.88,532700.0],["2014-07-11",54.95,55.93,54.87,55.49,204200.0],["2014-07-14",55.91,56.6,55.37,55.86,343400.0],["2014-07-15",55.76,56.3,54.4,55.96,533800.0],["2014-07-16",56.3,56.35,55.19,56.01,325900.0],["2014-07-17",55.48,56.19,54.73,55.1,302200.0],["2014-07-18",55.22,55.25,54.28,54.73,366200.0],["2014-07-21",54.78,55.88,54.34,55.43,389400.0],["2014-07-22",56.0,56.63,55.26,56.52,354500.0],["2014-07-23",56.75,57.0,55.55,55.99,422800.0],["2014-07-24",56.8,56.87,55.86,56.15,635400.0],["2014-07-25",56.6,57.45,55.83,57.4,578400.0],["2014-07-28",54.57,58.24,54.56,57.81,1025800.0],["2014-07-29",58.21,58.74,57.55,57.56,333900.0],["2014-07-30",57.74,58.7,57.58,57.96,301900.0],["2014-07-31",57.96,58.01,56.54,56.72,456700.0],["2014-08-01",56.47,57.18,55.14,55.82,306100.0],["2014-08-04",55.9,56.59,55.71,56.37,311500.0],["2014-08-05",56.37,56.8,55.46,55.96,229900.0],["2014-08-06",55.45,57.27,55.45,56.39,223400.0],["2014-08-07",56.3,57.15,56.26,56.42,154800.0],["2014-08-08",56.92,57.13,56.2,56.72,192500.0],["2014-08-11",57.16,58.58,56.6,57.82,541200.0],["2014-08-12",57.68,59.18,56.96,57.73,435100.0],["2014-08-13",58.11,59.5,57.54,58.61,436100.0],["2014-08-14",58.68,59.0,57.37,57.81,331000.0],["2014-08-15",58.0,59.2,57.52,58.32,241000.0],["2014-08-18",58.74,60.95,58.74,60.19,557600.0],["2014-08-19",60.5,63.0,60.06,61.35,828800.0],["2014-08-20",60.9,61.89,60.32,61.51,428200.0],["2014-08-21",61.67,62.62,61.17,61.43,464300.0],["2014-08-22",61.21,61.78,60.61,61.29,314900.0],["2014-08-25",61.59,61.59,60.18,60.55,248600.0],["2014-08-26",60.39,60.88,59.53,60.28,267700.0],["2014-08-27",60.14,60.22,59.05,60.03,319200.0],["2014-08-28",59.64,59.81,58.73,58.84,171600.0],["2014-08-29",58.93,59.43,58.79,59.06,158000.0],["2014-09-02",58.71,60.54,58.56,59.53,379100.0],["2014-09-03",60.03,60.45,56.49,56.57,838800.0],["2014-09-04",56.88,57.13,56.4,56.54,273500.0],["2014-09-05",56.72,56.72,55.58,56.49,408900.0],["2014-09-08",56.65,56.92,55.68,56.02,318500.0],["2014-09-09",55.8,56.6,54.66,55.0,305700.0],["2014-09-10",54.82,55.18,54.06,54.57,207900.0],["2014-09-11",54.78,56.12,54.05,56.01,487800.0],["2014-09-12",56.03,56.36,55.64,56.09,339300.0],["2014-09-15",56.03,56.03,52.6,52.92,736600.0],["2014-09-16",52.49,54.0,52.13,53.86,375800.0],["2014-09-17",53.99,53.99,53.15,53.56,284500.0],["2014-09-18",53.94,54.07,53.3,54.0,301000.0],["2014-09-19",54.32,54.34,53.1,53.68,381400.0],["2014-09-22",53.54,53.83,51.61,52.17,361800.0],["2014-09-23",52.0,52.99,51.7,52.18,298600.0],["2014-09-24",52.49,52.63,52.08,52.49,166900.0],["2014-09-25",52.12,52.26,51.4,52.06,304400.0],["2014-09-26",52.09,52.44,51.87,52.06,177200.0],["2014-09-29",51.42,52.0,51.26,51.55,225000.0],["2014-09-30",51.72,51.79,50.12,50.23,430000.0],["2014-10-01",50.23,50.55,48.0,48.36,646700.0],["2014-10-02",48.54,49.4,46.63,48.69,531300.0],["2014-10-03",49.16,49.62,48.69,48.76,284800.0],["2014-10-06",49.13,49.54,48.23,48.29,232100.0],["2014-10-07",48.07,48.2,47.13,47.24,351500.0],["2014-10-08",47.29,47.91,46.5,47.74,389000.0],["2014-10-09",47.54,47.8,46.37,46.53,475200.0],["2014-10-10",46.4,46.4,44.33,44.62,567100.0],["2014-10-13",44.69,45.5,43.32,44.01,421400.0],["2014-10-14",44.18,44.44,43.0,43.09,565200.0],["2014-10-15",42.78,45.08,42.03,44.84,532100.0],["2014-10-16",44.08,46.25,44.08,44.97,282800.0],["2014-10-17",45.27,45.5,43.33,43.52,473200.0],["2014-10-20",43.82,44.03,43.43,43.55,286100.0],["2014-10-21",43.78,43.99,43.55,43.72,259900.0],["2014-10-22",43.82,44.54,42.8,42.86,470400.0],["2014-10-23",43.39,44.21,43.01,43.51,483700.0],["2014-10-24",43.66,44.09,43.31,44.02,106700.0],["2014-10-27",43.64,43.97,42.61,43.03,225000.0],["2014-10-28",43.38,44.75,43.03,44.47,408500.0],["2014-10-29",44.4,44.78,43.49,43.66,257900.0],["2014-10-30",43.51,46.23,43.35,45.8,551100.0],["2014-10-31",46.5,49.31,46.37,48.59,1047700.0],["2014-11-03",46.78,51.5,46.67,50.3,1157800.0],["2014-11-04",50.02,50.82,49.52,49.64,462600.0],["2014-11-05",49.71,50.33,49.02,49.51,623100.0],["2014-11-06",49.64,49.83,49.12,49.19,241800.0],["2014-11-07",48.95,50.4,48.44,50.34,352400.0],["2014-11-10",50.6,51.66,50.41,51.49,282100.0],["2014-11-11",51.26,51.46,50.62,51.13,157300.0],["2014-11-12",50.69,51.65,50.31,51.26,142000.0],["2014-11-13",51.51,51.66,49.75,50.15,266400.0],["2014-11-14",49.85,51.24,49.37,50.96,250300.0],["2014-11-17",50.85,50.85,48.92,49.23,279800.0],["2014-11-18",49.22,49.97,48.73,48.99,338500.0],["2014-11-19",48.57,49.06,47.77,47.91,308100.0],["2014-11-20",47.51,48.8,47.31,48.26,259900.0],["2014-11-21",48.8,49.5,48.5,49.02,175100.0],["2014-11-24",49.4,49.84,49.04,49.59,178700.0],["2014-11-25",49.5,49.73,48.89,49.3,112600.0],["2014-11-26",49.39,51.04,49.0,50.61,234900.0],["2014-11-28",50.5,50.8,50.08,50.61,132800.0],["2014-12-01",50.3,50.3,48.11,48.11,269200.0],["2014-12-02",48.0,48.53,47.49,47.78,230000.0],["2014-12-03",47.52,48.84,46.73,48.42,767700.0],["2014-12-04",48.55,48.56,47.17,47.3,226900.0],["2014-12-05",47.25,48.41,46.68,47.77,198400.0],["2014-12-08",47.23,47.63,45.26,46.17,315500.0],["2014-12-09",45.52,47.93,45.21,47.64,269500.0],["2014-12-10",47.33,48.0,46.28,46.34,142000.0],["2014-12-11",46.4,48.23,46.4,47.45,215700.0],["2014-12-12",47.11,48.9,46.85,47.82,324300.0],["2014-12-15",49.92,49.95,48.53,48.76,391300.0],["2014-12-16",48.36,49.67,48.22,48.81,205000.0],["2014-12-17",48.88,50.0,48.65,49.97,255800.0],["2014-12-18",50.0,52.52,49.85,52.15,690800.0],["2014-12-19",52.03,53.25,51.59,52.77,391000.0],["2014-12-22",52.77,53.23,52.38,53.07,202400.0],["2014-12-23",53.24,53.24,51.87,52.02,213000.0],["2014-12-24",52.21,52.77,51.7,51.8,94200.0],["2014-12-26",51.97,52.57,51.75,52.39,219600.0],["2014-12-29",52.39,52.39,51.44,51.94,194800.0],["2014-12-30",51.73,52.01,50.63,51.74,217700.0],["2014-12-31",52.0,53.31,51.09,53.18,328400.0],["2015-01-02",53.41,53.41,51.31,52.42,349900.0],["2015-01-05",51.72,53.38,51.31,51.88,226300.0],["2015-01-06",51.96,52.46,50.35,50.67,183700.0],["2015-01-07",51.34,51.88,50.25,50.72,243700.0],["2015-01-08",50.84,52.19,50.5,51.76,308300.0],["2015-01-09",51.85,52.15,50.64,50.99,242300.0],["2015-01-12",50.94,51.02,49.91,50.18,189800.0],["2015-01-13",50.8,51.56,50.14,50.64,179200.0],["2015-01-14",50.03,51.27,49.59,51.13,133700.0],["2015-01-15",51.47,51.9,48.96,49.39,223200.0],["2015-01-16",49.13,51.09,49.13,49.94,202400.0],["2015-01-20",50.29,55.0,49.93,54.56,636700.0],["2015-01-21",54.64,56.47,54.0,55.0,588800.0],["2015-01-22",55.53,56.49,54.6,54.87,410000.0],["2015-01-23",54.73,55.34,54.22,54.64,473400.0],["2015-01-26",54.83,57.93,54.82,57.23,649300.0],["2015-01-27",56.22,57.68,56.16,56.62,239100.0],["2015-01-28",57.0,57.66,56.05,57.13,254500.0],["2015-01-29",57.2,57.84,55.82,56.37,376800.0],["2015-01-30",56.11,57.39,56.01,56.14,311500.0],["2015-02-02",56.28,57.06,55.61,56.62,330000.0],["2015-02-03",57.0,57.64,56.44,56.89,367200.0],["2015-02-04",56.4,57.89,56.01,57.68,372100.0],["2015-02-05",57.68,57.95,56.79,57.23,238800.0],["2015-02-06",57.12,58.25,55.63,55.89,484100.0],["2015-02-09",52.0,55.35,50.53,51.62,1271800.0],["2015-02-10",52.27,52.27,50.42,50.71,435100.0],["2015-02-11",50.98,51.54,50.45,51.37,346600.0],["2015-02-12",51.05,52.14,51.0,51.22,513800.0],["2015-02-13",51.44,54.18,51.39,53.96,422800.0],["2015-02-17",53.8,54.63,53.27,53.72,257200.0],["2015-02-18",53.54,54.43,53.37,53.51,222400.0],["2015-02-19",53.35,54.17,53.19,53.37,272300.0],["2015-02-20",53.15,53.88,52.94,53.26,139600.0],["2015-02-23",53.1,53.67,52.47,52.76,214500.0],["2015-02-24",52.64,53.16,52.25,52.34,274600.0],["2015-02-25",52.12,52.9,51.6,51.66,394700.0],["2015-02-26",51.83,53.45,51.83,53.18,354200.0],["2015-02-27",53.23,53.57,51.84,52.62,340400.0],["2015-03-02",52.46,53.02,52.07,52.92,301300.0],["2015-03-03",52.47,53.1,51.72,51.9,185500.0],["2015-03-04",51.9,52.36,51.23,51.7,235800.0],["2015-03-05",51.89,52.07,50.78,51.47,207500.0],["2015-03-06",51.28,51.52,50.83,51.07,161700.0],["2015-03-09",51.36,51.39,50.5,51.2,305100.0],["2015-03-10",50.96,52.83,50.7,52.79,415600.0],["2015-03-11",52.9,54.11,52.15,53.42,595000.0],["2015-03-12",53.45,53.45,49.79,49.84,845700.0],["2015-03-13",49.93,50.25,48.82,49.26,416500.0],["2015-03-16",49.63,50.3,48.84,50.22,348900.0],["2015-03-17",50.06,51.1,49.4,50.75,274800.0],["2015-03-18",50.62,51.9,50.33,51.84,342500.0],["2015-03-19",52.67,52.78,49.94,49.96,449300.0],["2015-03-20",49.99,53.88,49.52,53.12,689100.0],["2015-03-23",53.5,55.07,53.15,54.75,526300.0],["2015-03-24",54.78,55.21,53.51,53.79,237700.0],["2015-03-25",54.04,55.04,52.59,53.56,378600.0],["2015-03-26",53.5,53.83,52.54,52.89,307200.0],["2015-03-27",53.09,54.49,53.0,53.74,249100.0],["2015-03-30",54.17,54.66,53.18,53.58,147600.0],["2015-03-31",53.0,53.99,52.6,53.33,383000.0],["2015-04-01",53.53,54.72,52.94,53.74,189800.0],["2015-04-02",53.95,54.3,53.34,53.38,188300.0],["2015-04-06",53.38,53.96,53.25,53.55,153400.0],["2015-04-07",53.49,54.86,53.23,54.51,379700.0],["2015-04-08",55.0,59.11,54.97,57.84,768800.0],["2015-04-09",59.24,59.79,56.92,58.56,535200.0],["2015-04-10",59.93,60.36,57.15,57.81,984800.0],["2015-04-13",57.5,60.99,57.5,60.01,493900.0],["2015-04-14",59.77,60.94,59.13,60.31,578800.0],["2015-04-15",60.5,61.0,59.95,60.74,534100.0],["2015-04-16",60.83,64.3,60.34,63.71,930500.0],["2015-04-17",61.53,62.92,60.01,62.01,838700.0],["2015-04-20",62.04,63.23,62.0,62.88,253400.0],["2015-04-21",63.2,64.0,62.8,63.62,287700.0],["2015-04-22",65.4,65.97,63.92,65.31,471600.0],["2015-04-23",64.8,66.22,64.59,65.55,669100.0],["2015-04-24",66.0,69.5,65.17,67.54,1211100.0],["2015-04-27",67.5,69.79,64.26,67.65,1480700.0],["2015-04-28",67.66,68.94,64.01,67.97,815400.0],["2015-04-29",68.64,68.9,67.25,68.48,471700.0],["2015-04-30",68.0,68.96,66.0,66.45,730100.0],["2015-05-01",66.96,68.93,65.18,68.61,656400.0],["2015-05-04",68.96,68.96,67.65,68.31,463700.0],["2015-05-05",67.5,68.57,66.4,66.81,469500.0],["2015-05-06",67.45,68.36,66.4,67.78,867900.0],["2015-05-07",67.22,68.98,67.1,68.55,459800.0],["2015-05-08",68.9,68.9,67.55,67.94,384500.0],["2015-05-11",68.0,69.21,67.74,67.85,1025100.0],["2015-05-12",67.0,68.94,66.56,67.49,962100.0],["2015-05-13",67.36,68.08,66.51,66.78,718400.0],["2015-05-14",66.89,67.3,66.0,66.18,1002400.0],["2015-05-15",66.59,67.75,66.39,67.2,785500.0],["2015-05-18",67.0,68.0,66.57,66.99,659100.0],["2015-05-19",67.0,67.71,65.73,65.79,320100.0],["2015-05-20",66.05,66.95,65.29,66.18,353800.0],["2015-05-21",66.2,67.09,65.89,66.13,418600.0],["2015-05-22",66.19,67.33,66.18,66.36,466000.0],["2015-05-26",67.15,67.3,65.08,65.69,459100.0],["2015-05-27",65.5,65.9,64.79,65.58,313600.0],["2015-05-28",64.47,64.71,62.55,64.12,484200.0],["2015-05-29",64.62,64.95,63.53,63.68,330600.0],["2015-06-01",64.26,66.88,63.82,65.75,561700.0],["2015-06-02",66.99,66.99,65.24,66.94,483400.0],["2015-06-03",67.0,68.49,66.72,67.6,519000.0],["2015-06-04",66.88,68.39,66.88,67.73,470400.0],["2015-06-05",67.51,69.43,67.22,68.92,637400.0],["2015-06-08",68.6,71.58,68.27,69.74,1128200.0],["2015-06-09",69.28,69.94,67.28,67.48,460800.0],["2015-06-10",68.0,70.55,67.6,67.99,615100.0],["2015-06-11",68.47,70.5,67.73,69.25,939000.0],["2015-06-12",69.26,71.78,69.26,70.94,945400.0],["2015-06-15",69.74,70.3,68.04,68.11,465600.0],["2015-06-16",67.32,67.58,65.85,66.78,449500.0],["2015-06-17",68.06,70.52,68.06,69.47,883900.0],["2015-06-18",68.64,69.87,66.68,67.18,632000.0],["2015-06-19",66.74,67.0,65.4,65.42,362700.0],["2015-06-22",65.91,66.18,64.38,65.09,484200.0],["2015-06-23",65.28,65.63,64.75,65.14,368700.0],["2015-06-24",65.2,65.34,64.37,64.9,415600.0],["2015-06-25",64.82,65.21,64.11,64.42,389700.0],["2015-06-26",63.82,63.82,59.72,59.92,920100.0],["2015-06-29",59.5,60.36,58.25,58.95,628200.0],["2015-06-30",60.36,61.0,59.08,59.09,319600.0],["2015-07-01",59.23,59.23,57.2,57.71,376100.0],["2015-07-02",57.55,59.0,56.82,58.55,522200.0],["2015-07-06",56.94,56.94,50.51,50.54,1520900.0],["2015-07-07",48.87,49.0,44.07,47.1,3041400.0],["2015-07-08",44.03,46.76,43.56,44.18,2357100.0],["2015-07-09",48.51,50.36,48.0,48.08,1991800.0],["2015-07-10",49.15,49.63,45.92,47.12,1185900.0],["2015-07-13",47.76,48.45,47.24,47.44,440900.0],["2015-07-14",47.3,48.2,47.08,47.61,448800.0],["2015-07-15",46.9,48.14,46.16,46.26,668300.0],["2015-07-16",46.77,47.81,46.59,47.03,335000.0],["2015-07-17",47.63,48.59,47.57,48.05,566800.0],["2015-07-20",48.35,48.4,46.75,46.91,389300.0],["2015-07-21",46.79,48.94,46.17,47.84,714400.0],["2015-07-22",47.25,47.26,45.93,46.2,544400.0],["2015-07-23",46.43,47.63,45.94,46.2,562700.0],["2015-07-24",46.61,46.62,44.3,44.68,663000.0],["2015-07-27",42.0,45.11,41.76,42.74,1402600.0],["2015-07-28",42.89,44.88,42.37,44.23,882200.0],["2015-07-29",44.72,46.4,44.22,46.27,800400.0],["2015-07-30",46.38,47.58,45.78,46.95,767800.0],["2015-07-31",46.95,48.2,46.7,48.13,850700.0],["2015-08-03",47.92,48.46,47.33,47.54,787300.0],["2015-08-04",47.87,49.93,47.87,49.68,659900.0],["2015-08-05",49.69,50.93,49.69,50.37,571400.0],["2015-08-06",50.55,51.05,49.63,50.91,573900.0],["2015-08-07",51.41,51.62,49.4,49.59,346700.0],["2015-08-10",50.03,51.33,49.84,51.18,343200.0],["2015-08-11",50.54,50.54,49.71,50.0,641500.0],["2015-08-12",48.98,50.35,48.06,50.29,581500.0],["2015-08-13",50.68,51.22,49.41,49.45,358200.0],["2015-08-14",49.74,50.82,49.27,49.87,435100.0],["2015-08-17",49.56,49.56,47.29,48.68,692100.0],["2015-08-18",47.27,48.75,46.71,47.81,577400.0],["2015-08-19",47.9,48.32,46.2,47.27,482700.0],["2015-08-20",47.14,47.48,45.89,46.02,432900.0],["2015-08-21",45.38,46.6,44.89,45.82,582300.0],["2015-08-24",42.34,43.87,42.01,43.04,837400.0],["2015-08-25",45.39,46.09,43.52,43.65,515000.0],["2015-08-26",44.52,44.69,43.22,44.07,302400.0],["2015-08-27",44.99,47.8,44.76,47.49,405000.0],["2015-08-28",46.77,48.9,45.0,47.68,315400.0],["2015-08-31",47.33,48.67,47.09,47.33,247600.0],["2015-09-01",45.46,47.13,45.06,45.16,531700.0],["2015-09-02",45.87,45.93,44.42,45.39,365700.0],["2015-09-03",45.67,46.29,44.69,45.25,325900.0],["2015-09-04",44.59,45.19,43.56,43.77,405900.0],["2015-09-08",45.19,46.18,43.9,44.38,585100.0],["2015-09-09",45.19,45.82,43.81,43.93,359900.0],["2015-09-10",43.7,43.71,42.9,43.33,431300.0],["2015-09-11",43.08,43.93,42.56,43.9,375800.0],["2015-09-14",43.54,44.94,42.41,42.63,316700.0],["2015-09-15",42.52,43.5,42.05,43.08,262500.0],["2015-09-16",43.76,45.19,43.22,44.95,337400.0],["2015-09-17",44.01,45.11,43.89,44.42,229200.0],["2015-09-18",43.72,45.12,43.72,44.08,242800.0],["2015-09-21",44.29,45.16,42.53,42.89,278500.0],["2015-09-22",42.36,43.0,42.28,42.54,203500.0],["2015-09-23",42.48,42.93,41.52,41.55,256700.0],["2015-09-24",41.03,42.4,41.03,42.12,196100.0],["2015-09-25",42.46,42.61,41.16,41.52,228500.0],["2015-09-28",41.19,41.58,40.3,40.73,271700.0],["2015-09-29",40.67,41.3,40.2,40.62,286900.0],["2015-09-30",41.5,41.69,40.82,41.3,438900.0],["2015-10-01",41.38,42.49,41.05,41.96,346900.0],["2015-10-02",41.85,44.62,41.63,44.5,356600.0],["2015-10-05",44.03,45.63,44.03,44.62,224600.0],["2015-10-06",44.35,45.68,44.35,44.86,152600.0],["2015-10-07",45.83,46.0,44.04,44.99,257700.0],["2015-10-08",44.75,45.78,43.86,45.2,187600.0],["2015-10-09",45.46,45.91,44.91,45.29,126300.0],["2015-10-12",45.7,46.56,45.19,46.54,294900.0],["2015-10-13",46.13,47.29,46.01,47.06,236900.0],["2015-10-14",47.0,47.66,46.05,46.56,268000.0],["2015-10-15",47.13,47.87,46.38,47.26,209900.0],["2015-10-16",47.6,48.28,46.99,47.75,264200.0],["2015-10-19",47.31,47.8,46.64,46.88,328200.0],["2015-10-20",46.67,47.15,46.53,47.07,129700.0],["2015-10-21",47.04,47.04,44.64,45.0,280400.0],["2015-10-22",44.97,45.88,44.39,45.0,308000.0],["2015-10-23",45.66,46.08,44.39,45.35,385900.0],["2015-10-26",45.65,49.87,45.48,48.5,835400.0],["2015-10-27",48.6,48.87,47.58,47.99,325900.0],["2015-10-28",47.97,49.88,47.48,49.88,332200.0],["2015-10-29",49.73,49.99,48.29,48.3,232000.0],["2015-10-30",48.42,50.65,48.42,50.52,281100.0],["2015-11-02",50.52,52.5,49.84,52.36,290000.0],["2015-11-03",52.77,53.23,51.87,51.99,223300.0],["2015-11-04",52.99,54.56,52.45,52.9,364900.0],["2015-11-05",53.13,54.8,52.39,52.61,355700.0],["2015-11-06",52.72,53.55,52.18,52.57,184400.0],["2015-11-09",52.5,53.41,52.38,53.23,213800.0],["2015-11-10",52.72,52.72,51.4,51.81,227600.0],["2015-11-11",52.27,52.63,51.03,52.14,251500.0],["2015-11-12",50.79,52.28,50.79,51.68,249600.0],["2015-11-13",51.47,51.75,50.0,50.38,192100.0],["2015-11-16",50.42,52.71,50.38,52.59,367200.0],["2015-11-17",52.48,52.75,51.8,52.04,158300.0],["2015-11-18",52.0,53.27,52.0,53.01,187100.0],["2015-11-19",53.51,53.81,52.79,53.47,144300.0],["2015-11-20",53.46,54.21,52.95,53.4,199200.0],["2015-11-23",53.14,53.95,53.01,53.38,259200.0],["2015-11-24",52.82,53.27,52.61,52.99,279800.0],["2015-11-25",53.07,53.48,52.73,52.98,300300.0],["2015-11-27",52.17,52.29,51.06,51.57,190300.0],["2015-11-30",50.02,50.35,47.37,50.25,1195600.0],["2015-12-01",50.25,50.25,48.61,49.0,545000.0],["2015-12-02",48.94,49.57,48.55,48.98,506700.0],["2015-12-03",48.95,49.29,47.99,48.13,357700.0],["2015-12-04",48.07,49.86,47.82,49.68,257400.0],["2015-12-07",49.27,50.45,49.27,49.75,245500.0],["2015-12-08",48.84,49.97,48.0,49.48,180100.0],["2015-12-09",49.12,49.75,48.36,48.62,167600.0],["2015-12-10",48.4,49.21,48.33,48.86,137400.0],["2015-12-11",48.03,49.06,47.72,47.88,163800.0],["2015-12-14",47.88,49.28,47.88,48.88,204300.0],["2015-12-15",49.74,51.82,49.7,51.15,443600.0],["2015-12-16",51.29,54.46,50.73,51.5,598600.0],["2015-12-17",53.6,56.22,52.74,56.2,930800.0],["2015-12-18",56.76,58.88,55.93,58.09,996600.0],["2015-12-21",58.0,58.46,56.91,57.5,506100.0],["2015-12-22",57.31,58.48,56.58,58.1,385000.0],["2015-12-23",58.02,59.5,58.02,59.06,393500.0],["2015-12-24",58.97,59.14,58.55,58.8,205200.0],["2015-12-28",58.28,58.53,56.89,58.16,317100.0],["2015-12-29",58.1,58.41,57.39,57.81,148700.0],["2015-12-30",57.51,57.9,56.2,56.41,213600.0],["2015-12-31",56.49,57.22,55.42,57.19,281200.0],["2016-01-04",54.48,54.97,52.6,53.56,816800.0],["2016-01-05",53.51,54.69,53.51,54.4,328800.0],["2016-01-06",53.69,55.12,52.99,54.57,395200.0],["2016-01-07",53.39,54.89,52.77,53.26,577200.0],["2016-01-08",53.75,55.21,53.42,53.75,246800.0],["2016-01-11",53.74,53.74,50.16,50.87,490900.0],["2016-01-12",51.38,52.2,49.79,50.7,334800.0],["2016-01-13",51.08,51.29,49.17,50.13,331400.0],["2016-01-14",50.3,53.56,50.3,52.97,359300.0],["2016-01-15",51.28,51.89,48.7,51.24,346000.0],["2016-01-19",52.0,52.78,51.36,52.0,318400.0],["2016-01-20",50.85,51.91,49.13,51.11,459300.0],["2016-01-21",51.32,52.24,50.13,51.13,273500.0],["2016-01-22",52.5,53.4,50.81,51.38,341700.0],["2016-01-25",51.0,51.29,50.07,50.93,239300.0],["2016-01-26",51.0,51.31,49.24,50.86,324400.0],["2016-01-27",50.81,50.81,49.45,49.84,337700.0],["2016-01-28",50.44,50.9,48.51,49.51,409200.0],["2016-01-29",49.94,50.78,49.44,50.39,712200.0],["2016-02-01",49.14,49.78,46.71,48.41,1056700.0],["2016-02-02",48.06,49.44,45.27,46.03,723700.0],["2016-02-03",47.03,47.03,44.67,45.37,506000.0],["2016-02-04",45.3,45.95,45.09,45.69,393700.0],["2016-02-05",45.53,45.64,44.05,44.85,362600.0],["2016-02-08",44.35,44.85,41.51,42.6,416400.0],["2016-02-09",42.37,44.45,41.95,42.44,380000.0],["2016-02-10",42.9,44.96,42.82,43.0,422000.0],["2016-02-11",42.04,44.71,41.47,41.98,486500.0],["2016-02-12",42.72,44.24,42.01,44.22,309700.0],["2016-02-16",45.52,46.59,45.11,46.34,359400.0],["2016-02-17",46.59,46.73,45.68,46.1,386000.0],["2016-02-18",46.39,46.39,44.0,44.94,401000.0],["2016-02-19",44.95,46.73,44.35,46.15,233400.0],["2016-02-22",46.59,47.87,46.53,46.99,416900.0],["2016-02-23",46.76,47.0,42.77,44.58,582100.0],["2016-02-24",43.94,44.7,42.13,44.58,494400.0],["2016-02-25",43.71,44.09,43.35,43.68,220600.0],["2016-02-26",44.12,44.84,43.03,44.72,214200.0],["2016-02-29",44.54,44.54,43.42,43.47,275300.0],["2016-03-01",44.09,44.65,43.9,44.54,279800.0],["2016-03-02",44.78,45.49,44.55,45.0,279300.0],["2016-03-03",44.7,45.45,43.81,45.14,328100.0],["2016-03-04",46.66,48.88,46.6,48.23,804300.0],["2016-03-07",47.68,48.19,47.3,47.42,289000.0],["2016-03-08",47.25,48.66,46.43,46.91,190000.0],["2016-03-09",46.77,48.96,46.28,46.8,180500.0],["2016-03-10",46.8,47.25,46.0,46.61,175500.0],["2016-03-11",47.21,48.09,46.33,47.99,247500.0],["2016-03-14",47.99,48.4,47.44,48.14,287700.0],["2016-03-15",47.69,50.68,46.96,50.12,379600.0],["2016-03-16",50.25,51.5,50.06,51.36,286100.0],["2016-03-17",51.15,52.25,51.03,51.46,197000.0],["2016-03-18",51.56,53.31,51.0,53.04,303700.0],["2016-03-21",52.82,52.92,50.87,51.68,232600.0],["2016-03-22",51.67,51.82,50.68,51.63,215200.0],["2016-03-23",51.5,51.5,49.56,49.65,211200.0],["2016-03-24",49.14,49.98,48.81,49.89,185400.0],["2016-03-28",49.27,49.99,48.24,48.66,347700.0],["2016-03-29",48.5,49.97,48.28,49.61,203000.0],["2016-03-30",50.0,50.0,49.41,49.5,267900.0],["2016-03-31",49.63,50.3,49.18,49.54,377200.0],["2016-04-01",48.67,49.33,48.15,48.98,185500.0],["2016-04-04",48.7,49.85,48.6,49.72,200300.0],["2016-04-05",49.22,49.48,48.23,48.57,257300.0],["2016-04-06",48.71,49.42,48.56,49.29,187100.0],["2016-04-07",48.94,48.95,48.21,48.42,139600.0],["2016-04-08",48.9,48.9,47.41,48.02,212000.0],["2016-04-11",48.48,48.48,47.61,48.07,136100.0],["2016-04-12",47.66,48.3,46.97,47.75,214400.0],["2016-04-13",48.75,49.12,47.97,48.65,301200.0],["2016-04-14",48.6,49.0,47.92,48.25,250300.0],["2016-04-15",48.04,48.72,47.6,48.51,206200.0],["2016-04-18",48.0,48.18,47.19,48.05,288700.0],["2016-04-19",48.05,48.44,47.73,48.01,289000.0],["2016-04-20",48.2,48.68,47.71,48.37,182700.0],["2016-04-21",48.19,48.55,47.31,47.38,179800.0],["2016-04-22",47.58,48.36,47.3,47.71,370000.0],["2016-04-25",45.56,47.57,45.19,46.11,518300.0],["2016-04-26",46.2,46.2,45.09,45.81,364500.0],["2016-04-27",45.81,45.81,44.81,45.29,320300.0],["2016-04-28",45.23,45.75,44.94,45.02,213700.0],["2016-04-29",45.05,45.75,44.61,44.93,189000.0],["2016-05-02",44.89,45.59,43.97,44.35,247900.0],["2016-05-03",43.72,44.52,43.18,43.24,195800.0],["2016-05-04",43.19,43.65,43.1,43.51,265300.0],["2016-05-05",43.82,43.84,42.9,43.03,326800.0],["2016-05-06",42.67,42.95,42.01,42.82,235700.0],["2016-05-09",42.57,42.57,41.35,41.42,382700.0],["2016-05-10",41.7,42.31,41.41,41.89,329200.0],["2016-05-11",41.64,41.92,40.79,41.01,300500.0],["2016-05-12",41.06,41.09,39.71,40.0,266300.0],["2016-05-13",40.02,40.66,39.25,39.52,268500.0],["2016-05-16",39.94,40.92,39.94,40.82,486300.0],["2016-05-17",40.98,41.37,40.08,40.31,436900.0],["2016-05-18",40.36,40.69,39.79,40.17,603900.0],["2016-05-19",40.04,40.13,38.58,38.71,500300.0],["2016-05-20",39.87,41.0,39.08,39.46,583200.0],["2016-05-23",39.5,39.55,39.27,39.38,207300.0],["2016-05-24",39.5,40.39,39.41,39.89,523200.0],["2016-05-25",40.16,40.6,39.54,40.22,396400.0],["2016-05-26",40.42,40.49,39.9,40.02,271000.0],["2016-05-27",40.18,41.29,40.18,41.15,325600.0],["2016-05-31",41.96,41.96,41.05,41.77,744900.0],["2016-06-01",41.46,41.47,40.79,40.94,172500.0],["2016-06-02",40.75,40.97,40.64,40.94,222000.0],["2016-06-03",40.73,40.89,40.12,40.51,212900.0],["2016-06-06",40.69,41.33,40.63,41.23,202400.0],["2016-06-07",41.55,41.69,40.75,41.11,217700.0],["2016-06-08",40.99,41.51,40.86,41.03,207600.0],["2016-06-09",40.76,41.0,40.57,40.61,202100.0],["2016-06-10",40.04,40.18,39.51,39.71,207700.0],["2016-06-13",39.39,39.63,38.86,38.98,252500.0],["2016-06-14",38.7,39.29,38.56,39.09,217300.0],["2016-06-15",39.26,39.71,38.86,39.05,100200.0],["2016-06-16",38.72,39.2,37.81,38.58,266200.0],["2016-06-17",40.7,40.88,38.84,39.1,381600.0],["2016-06-20",39.58,40.12,39.1,39.2,182500.0],["2016-06-21",39.12,39.12,38.1,38.44,201300.0],["2016-06-22",38.53,39.07,38.38,38.53,143100.0],["2016-06-23",38.94,38.96,38.4,38.96,171300.0],["2016-06-24",37.63,37.99,37.32,37.41,167000.0],["2016-06-27",37.27,37.27,35.65,35.84,258900.0],["2016-06-28",36.43,36.98,36.13,36.59,149100.0],["2016-06-29",37.17,37.88,36.84,37.54,153200.0],["2016-06-30",37.64,38.21,37.53,37.86,178700.0],["2016-07-01",37.92,38.16,37.57,37.74,97100.0],["2016-07-05",37.35,37.75,36.72,37.12,161400.0],["2016-07-06",36.84,37.0,36.43,36.87,314800.0],["2016-07-07",37.02,37.94,37.02,37.77,195300.0],["2016-07-08",37.5,37.88,37.28,37.75,176700.0],["2016-07-11",37.9,39.9,36.84,39.47,313600.0],["2016-07-12",40.0,40.35,39.36,40.0,266800.0],["2016-07-13",40.05,40.05,39.17,39.3,89500.0],["2016-07-14",39.73,39.92,39.19,39.25,94700.0],["2016-07-15",39.19,39.57,39.1,39.3,165400.0],["2016-07-18",39.36,39.81,39.36,39.53,210100.0],["2016-07-19",39.12,39.78,38.94,39.0,183900.0],["2016-07-20",39.2,39.2,38.75,38.89,105700.0],["2016-07-21",38.86,39.19,38.67,38.69,83000.0],["2016-07-22",38.25,38.92,37.56,38.75,171000.0],["2016-07-25",38.54,39.1,38.33,38.74,190600.0],["2016-07-26",38.86,39.27,38.81,39.07,200900.0],["2016-07-27",39.02,39.71,38.62,39.1,162400.0],["2016-07-28",39.31,39.58,38.96,39.28,135000.0],["2016-07-29",39.01,39.03,38.43,38.68,349900.0],["2016-08-01",36.6,38.42,36.6,37.91,361500.0],["2016-08-02",38.0,38.09,37.52,37.57,165900.0],["2016-08-03",37.36,37.86,36.79,37.36,153600.0],["2016-08-04",37.5,37.92,37.18,37.36,123400.0],["2016-08-05",37.62,37.99,37.42,37.75,98400.0],["2016-08-08",37.89,38.32,37.74,37.83,114800.0],["2016-08-09",37.83,38.19,37.72,37.86,181400.0],["2016-08-10",38.05,38.65,37.93,38.37,256300.0],["2016-08-11",38.69,40.29,38.36,40.19,377800.0],["2016-08-12",40.37,40.87,39.02,39.36,214000.0],["2016-08-15",39.53,39.94,39.51,39.61,171300.0],["2016-08-16",39.52,40.04,39.33,39.73,195000.0],["2016-08-17",39.64,39.71,38.05,38.73,254800.0],["2016-08-18",38.84,39.14,38.66,38.72,138700.0],["2016-08-19",38.4,39.05,38.4,38.73,105600.0],["2016-08-22",38.75,38.81,38.26,38.75,118600.0],["2016-08-23",38.81,39.19,38.81,38.95,166000.0],["2016-08-24",39.07,40.03,38.96,39.04,288000.0],["2016-08-25",38.94,39.57,38.68,39.19,293500.0],["2016-08-26",39.38,40.66,39.26,40.24,416100.0],["2016-08-29",40.52,42.4,40.2,41.98,829000.0],["2016-08-30",42.32,43.18,42.12,42.54,375100.0],["2016-08-31",41.9,42.72,41.0,42.54,366800.0],["2016-09-01",42.74,42.81,41.28,41.41,288700.0],["2016-09-02",41.71,41.98,41.39,41.61,140500.0],["2016-09-06",42.0,42.8,41.75,42.6,224900.0],["2016-09-07",42.72,42.74,41.36,41.75,248100.0],["2016-09-08",41.43,41.87,41.33,41.53,133500.0],["2016-09-09",41.88,41.88,41.13,41.44,194000.0],["2016-09-12",41.0,42.5,40.39,42.45,268900.0],["2016-09-13",41.75,43.15,41.75,42.93,305800.0],["2016-09-14",43.11,45.55,43.11,44.76,850500.0],["2016-09-15",44.76,45.28,44.71,44.91,262700.0],["2016-09-16",45.08,45.83,44.62,45.14,276800.0],["2016-09-19",45.19,45.55,44.55,44.97,200600.0],["2016-09-20",45.05,45.05,43.39,43.4,222800.0],["2016-09-21",43.7,44.42,43.56,43.74,227300.0],["2016-09-22",43.91,44.62,43.91,44.48,122800.0],["2016-09-23",44.23,44.5,43.97,44.0,100900.0],["2016-09-26",43.61,43.61,42.75,42.86,163100.0],["2016-09-27",43.07,43.98,43.07,43.61,211100.0],["2016-09-28",43.82,44.3,43.69,43.86,219300.0],["2016-09-29",43.73,45.84,43.73,45.21,380400.0],["2016-09-30",45.03,45.46,44.23,44.25,156000.0],["2016-10-03",44.44,44.64,43.62,43.79,141000.0],["2016-10-04",43.98,44.79,43.91,44.48,112200.0],["2016-10-05",44.89,44.89,44.33,44.68,111700.0],["2016-10-06",44.46,45.0,44.07,44.4,78000.0],["2016-10-07",44.31,44.49,42.8,42.94,152600.0],["2016-10-10",42.98,43.75,42.98,43.32,93700.0],["2016-10-11",43.08,43.38,42.0,42.59,181500.0],["2016-10-12",42.45,43.55,42.45,43.09,149600.0],["2016-10-13",42.61,42.64,41.9,42.26,204600.0],["2016-10-14",42.65,43.64,42.65,43.42,258400.0],["2016-10-17",43.1,43.57,42.05,42.43,158100.0],["2016-10-18",42.99,43.34,42.14,42.21,209900.0],["2016-10-19",42.37,42.9,42.14,42.76,167200.0],["2016-10-20",42.31,42.36,41.91,41.91,133900.0],["2016-10-21",42.3,42.65,41.56,42.51,314000.0],["2016-10-24",40.73,40.87,39.0,39.63,1004800.0],["2016-10-25",39.65,39.65,38.87,38.93,348100.0],["2016-10-26",38.61,39.74,37.56,39.72,557800.0],["2016-10-27",39.72,39.72,38.08,38.25,394400.0],["2016-10-28",38.5,38.5,37.46,37.72,353500.0],["2016-10-31",37.62,37.88,37.03,37.43,350900.0],["2016-11-01",37.75,37.75,37.05,37.52,315200.0],["2016-11-02",37.5,37.5,36.53,36.89,463700.0],["2016-11-03",36.79,37.18,36.39,36.81,298500.0],["2016-11-04",36.17,36.45,35.67,35.94,384900.0],["2016-11-07",36.35,36.8,36.04,36.27,179600.0],["2016-11-08",36.1,36.11,35.63,35.81,173200.0],["2016-11-09",35.0,35.81,34.51,35.39,150300.0],["2016-11-10",35.44,35.77,34.36,34.7,273000.0],["2016-11-11",34.43,35.48,33.99,35.14,239900.0],["2016-11-14",35.1,35.1,33.84,34.1,176700.0],["2016-11-15",34.4,35.28,34.4,34.61,129100.0],["2016-11-16",34.46,35.58,34.46,35.19,140600.0],["2016-11-17",35.35,35.49,34.94,35.04,82400.0],["2016-11-18",35.04,35.23,34.77,34.84,131500.0],["2016-11-21",35.21,35.56,34.67,34.87,206600.0],["2016-11-22",34.96,35.11,34.52,34.69,148100.0],["2016-11-23",34.46,35.12,34.42,34.88,92900.0],["2016-11-25",35.46,35.84,35.13,35.77,108000.0],["2016-11-28",35.9,36.01,34.32,34.44,219600.0],["2016-11-29",34.69,35.36,34.17,35.05,165700.0],["2016-11-30",35.17,35.57,34.55,34.63,181900.0],["2016-12-01",34.63,34.92,33.76,33.92,192500.0],["2016-12-02",33.85,33.85,32.6,32.98,333200.0],["2016-12-05",32.84,34.06,32.84,33.32,390000.0],["2016-12-06",33.7,34.45,32.82,33.88,356500.0],["2016-12-07",34.07,35.75,34.07,35.26,351200.0],["2016-12-08",35.33,36.46,35.33,36.02,287300.0],["2016-12-09",35.91,37.13,35.91,36.75,268200.0],["2016-12-12",36.34,37.13,36.16,36.5,433100.0],["2016-12-13",36.8,37.29,36.51,36.56,260600.0],["2016-12-14",36.5,36.88,36.18,36.28,269900.0],["2016-12-15",36.25,36.44,35.29,35.32,356200.0],["2016-12-16",35.22,35.38,33.77,35.24,363100.0],["2016-12-19",35.27,35.76,35.06,35.43,177100.0],["2016-12-20",35.3,35.39,34.51,34.76,248600.0],["2016-12-21",34.77,34.99,34.25,34.62,189900.0],["2016-12-22",34.6,34.6,34.03,34.18,133500.0],["2016-12-23",34.16,34.68,34.03,34.49,94500.0],["2016-12-27",34.54,35.46,34.54,35.25,119600.0],["2016-12-28",35.18,35.44,34.22,34.38,212600.0],["2016-12-29",34.59,34.77,33.96,34.23,114400.0],["2016-12-30",34.3,34.3,33.69,33.89,248800.0],["2017-01-03",34.59,35.85,34.59,35.54,275000.0],["2017-01-04",36.4,37.0,35.97,36.76,497600.0],["2017-01-05",37.18,38.51,37.04,38.35,676100.0],["2017-01-06",38.77,39.28,38.01,38.95,294500.0],["2017-01-09",38.68,39.45,38.45,38.73,227400.0],["2017-01-10",38.89,39.45,38.69,38.78,241800.0],["2017-01-11",38.99,38.99,38.12,38.55,158700.0],["2017-01-12",38.36,38.45,37.86,38.23,217300.0],["2017-01-13",38.23,39.42,38.22,39.4,348400.0],["2017-01-17",39.26,39.26,38.71,38.99,118300.0],["2017-01-18",39.2,40.01,38.49,39.7,313200.0],["2017-01-19",39.78,40.03,39.03,39.16,407900.0],["2017-01-20",39.3,39.42,38.69,39.1,146700.0],["2017-01-23",38.98,39.98,38.8,39.94,255300.0],["2017-01-24",40.04,41.82,39.96,41.75,418000.0],["2017-01-25",41.72,41.77,40.79,41.27,256300.0],["2017-01-26",41.53,41.53,40.74,40.81,183100.0],["2017-01-27",40.61,40.95,40.19,40.43,165400.0],["2017-01-30",40.09,40.42,39.28,39.49,138200.0],["2017-01-31",39.35,40.07,39.19,39.67,138000.0],["2017-02-01",39.96,40.17,39.39,39.69,109300.0],["2017-02-02",39.7,39.99,39.51,39.53,123200.0],["2017-02-03",39.63,40.14,39.24,39.54,226800.0],["2017-02-06",39.49,39.8,38.7,39.34,286500.0],["2017-02-07",39.4,40.04,39.11,39.79,210500.0],["2017-02-08",39.86,40.04,39.36,39.79,214400.0],["2017-02-09",39.9,40.05,39.33,39.66,143500.0],["2017-02-10",39.6,40.46,39.6,39.97,133500.0],["2017-02-13",40.14,40.3,39.73,39.99,163300.0],["2017-02-14",39.92,40.17,39.14,39.41,174700.0],["2017-02-15",39.51,39.51,38.58,39.25,318800.0],["2017-02-16",39.75,39.98,39.12,39.25,238800.0],["2017-02-17",38.85,39.52,38.64,39.35,386400.0],["2017-02-21",39.52,43.6,39.5,41.62,743400.0],["2017-02-22",41.57,42.48,41.2,42.16,423000.0],["2017-02-23",42.41,42.72,40.95,41.04,372600.0],["2017-02-24",39.46,41.39,39.01,41.25,248800.0],["2017-02-27",40.86,41.21,40.1,40.47,140900.0],["2017-02-28",40.32,40.59,39.7,39.83,221200.0],["2017-03-01",40.27,41.55,39.83,41.29,309900.0],["2017-03-02",41.12,41.32,40.76,40.85,322300.0],["2017-03-03",40.98,41.32,40.73,40.76,126300.0],["2017-03-06",40.38,40.77,40.04,40.58,202100.0],["2017-03-07",40.82,40.98,40.25,40.7,179800.0],["2017-03-08",40.86,42.05,40.85,40.94,165600.0],["2017-03-09",40.88,41.25,40.56,41.08,120700.0],["2017-03-10",41.07,41.97,41.0,41.71,131400.0],["2017-03-13",41.85,42.65,40.87,42.31,120900.0],["2017-03-14",42.17,42.41,41.01,42.06,127700.0],["2017-03-15",42.11,42.19,41.21,41.57,143700.0],["2017-03-16",41.99,42.46,41.49,41.73,136400.0],["2017-03-17",41.6,42.2,41.6,42.01,217500.0],["2017-03-20",42.38,42.68,41.77,42.04,168100.0],["2017-03-21",42.5,42.59,40.8,40.85,214400.0],["2017-03-22",40.39,40.85,38.74,39.18,244400.0],["2017-03-23",38.92,40.89,38.62,40.82,286900.0],["2017-03-24",40.81,41.34,40.32,40.37,181600.0],["2017-03-27",39.56,40.65,39.56,40.37,114300.0],["2017-03-28",40.38,40.92,40.16,40.36,104400.0],["2017-03-29",40.45,41.05,40.31,40.83,184900.0],["2017-03-30",40.7,41.2,40.34,40.38,99200.0],["2017-03-31",40.02,40.3,39.17,39.33,277200.0],["2017-04-03",39.12,40.28,39.12,40.07,90700.0],["2017-04-04",39.92,39.96,39.43,39.54,59500.0],["2017-04-05",39.98,39.99,39.25,39.32,96000.0],["2017-04-06",39.5,39.5,38.99,39.23,157400.0],["2017-04-07",39.0,39.11,38.52,39.05,93500.0],["2017-04-10",38.7,40.27,38.7,39.86,188600.0],["2017-04-11",39.65,40.41,39.6,39.98,142900.0],["2017-04-12",39.84,40.12,39.58,39.75,118500.0],["2017-04-13",39.56,40.05,39.55,39.65,83000.0],["2017-04-17",39.49,39.93,39.08,39.43,111200.0],["2017-04-18",38.9,39.84,38.9,39.55,150200.0],["2017-04-19",39.8,40.16,39.39,39.59,94900.0],["2017-04-20",39.94,40.17,39.88,39.96,198100.0],["2017-04-21",39.86,40.84,39.84,40.83,530600.0],["2017-04-24",38.97,40.25,38.06,38.2,709700.0],["2017-04-25",38.73,39.39,38.23,38.25,405000.0],["2017-04-26",38.5,38.8,37.78,38.52,452900.0],["2017-04-27",38.61,39.75,38.57,39.23,313300.0],["2017-04-28",39.06,39.33,38.6,38.8,218300.0],["2017-05-01",38.9,39.23,38.48,38.98,246500.0],["2017-05-02",39.0,39.88,38.55,39.38,265400.0],["2017-05-03",39.26,39.8,39.02,39.58,196600.0],["2017-05-04",39.4,39.79,39.01,39.38,195700.0],["2017-05-05",39.29,39.67,39.01,39.32,177000.0],["2017-05-08",39.33,40.26,39.15,40.1,221300.0],["2017-05-09",40.0,40.73,39.91,40.38,169700.0],["2017-05-10",40.37,40.7,39.72,40.47,217900.0],["2017-05-11",40.38,40.85,40.01,40.1,281800.0],["2017-05-12",40.27,40.54,39.42,39.53,246200.0],["2017-05-15",40.36,41.5,40.3,41.12,332600.0],["2017-05-16",41.52,42.43,40.75,40.82,319800.0],["2017-05-17",40.43,41.86,40.06,41.54,383900.0],["2017-05-18",41.5,45.31,41.5,44.2,991200.0],["2017-05-19",44.6,46.89,44.35,46.13,653300.0],["2017-05-22",47.5,50.5,46.84,49.22,1379100.0],["2017-05-23",49.83,50.81,47.12,48.54,963600.0],["2017-05-24",48.67,48.68,45.56,45.62,721900.0],["2017-05-25",45.86,47.85,45.84,46.61,495600.0],["2017-05-26",46.44,47.15,46.25,46.65,213200.0],["2017-05-30",46.6,46.93,45.85,46.27,206400.0],["2017-05-31",46.27,46.3,44.62,44.89,433600.0],["2017-06-01",44.97,45.99,44.5,45.19,316400.0],["2017-06-02",45.19,45.48,44.62,44.93,168400.0],["2017-06-05",46.3,46.81,45.71,45.97,389700.0],["2017-06-06",46.08,46.98,45.91,46.91,200100.0],["2017-06-07",47.0,47.75,46.63,47.39,240800.0],["2017-06-08",49.03,49.03,46.78,47.68,228500.0],["2017-06-09",47.69,47.85,45.19,45.7,402500.0],["2017-06-12",45.27,47.5,45.0,46.26,292600.0],["2017-06-13",46.34,46.76,45.78,46.54,162600.0],["2017-06-14",46.52,46.52,44.82,45.09,188600.0],["2017-06-15",44.66,45.74,44.24,45.58,251000.0],["2017-06-16",45.54,45.61,44.71,45.48,92300.0],["2017-06-19",45.9,46.5,45.56,46.38,143500.0],["2017-06-20",46.24,46.81,45.93,46.41,115300.0],["2017-06-21",46.46,46.7,45.39,46.33,248500.0],["2017-06-22",45.94,46.32,45.47,45.58,142700.0],["2017-06-23",45.59,46.28,45.55,46.23,134000.0],["2017-06-26",46.2,46.4,45.31,46.06,240300.0],["2017-06-27",45.95,46.19,45.52,45.76,231600.0],["2017-06-28",45.72,45.73,44.85,45.17,173100.0],["2017-06-29",44.87,45.87,44.76,45.43,169000.0],["2017-06-30",45.26,45.46,44.5,45.06,331800.0],["2017-07-03",45.46,46.15,45.19,45.47,244000.0],["2017-07-05",45.48,45.73,44.87,45.31,160800.0],["2017-07-06",45.19,45.67,44.47,44.54,200500.0],["2017-07-07",44.96,45.19,44.24,44.46,167800.0],["2017-07-10",44.24,45.2,44.24,44.77,189500.0],["2017-07-11",45.08,45.44,44.75,45.33,144700.0],["2017-07-12",45.85,46.42,45.7,46.31,176400.0],["2017-07-13",46.28,46.72,46.03,46.12,105600.0],["2017-07-14",46.5,46.5,46.05,46.16,113600.0],["2017-07-17",46.14,46.82,45.26,45.7,114000.0],["2017-07-18",45.71,46.83,45.64,46.75,147700.0],["2017-07-19",47.12,49.22,46.67,48.5,429200.0],["2017-07-20",48.8,49.38,46.95,47.07,188100.0],["2017-07-21",47.16,47.36,46.49,46.69,194600.0],["2017-07-24",46.79,47.62,46.79,47.16,141900.0],["2017-07-25",47.59,48.46,47.18,48.35,366200.0],["2017-07-26",48.34,49.92,48.13,49.66,413900.0],["2017-07-27",50.0,50.0,47.51,48.98,284500.0],["2017-07-28",48.98,51.5,48.65,50.85,508500.0],["2017-07-31",55.05,58.72,55.01,56.83,3344600.0],["2017-08-01",58.51,58.98,54.91,55.51,1032700.0],["2017-08-02",55.65,56.44,53.53,55.23,620200.0],["2017-08-03",55.29,56.95,54.05,56.35,441200.0],["2017-08-04",56.58,57.88,55.97,56.98,357100.0],["2017-08-07",57.41,57.5,56.34,56.84,285300.0],["2017-08-08",56.85,57.11,56.07,56.32,253000.0],["2017-08-09",55.97,56.05,54.89,55.72,417400.0],["2017-08-10",55.46,55.46,53.87,53.95,323200.0],["2017-08-11",53.59,54.94,53.25,54.62,343600.0],["2017-08-14",55.08,56.36,54.65,54.9,212600.0],["2017-08-15",54.72,55.15,54.01,54.67,305000.0],["2017-08-16",55.03,55.16,54.43,54.6,195700.0],["2017-08-17",54.6,55.6,53.31,53.58,299700.0],["2017-08-18",53.5,54.08,53.01,53.41,248500.0],["2017-08-21",53.62,54.95,52.99,54.84,334100.0],["2017-08-22",54.85,55.49,54.11,54.98,178800.0],["2017-08-23",54.72,55.8,54.64,55.56,227300.0],["2017-08-24",55.48,55.69,54.71,54.9,171400.0],["2017-08-25",55.01,55.59,54.55,54.66,236600.0],["2017-08-28",54.59,54.85,50.9,51.38,481400.0],["2017-08-29",50.91,51.91,50.56,51.76,161400.0],["2017-08-30",51.86,52.35,51.49,52.14,171100.0],["2017-08-31",52.12,53.79,51.72,53.34,308300.0],["2017-09-01",53.41,54.27,53.35,53.93,156000.0],["2017-09-05",53.53,54.02,53.07,53.57,115200.0],["2017-09-06",53.8,54.2,53.29,53.64,117300.0],["2017-09-07",53.75,55.2,53.62,54.66,233100.0],["2017-09-08",54.63,55.25,54.17,54.22,142700.0],["2017-09-11",54.44,55.45,54.04,54.98,266600.0],["2017-09-12",55.21,55.82,54.83,55.74,358000.0],["2017-09-13",56.0,56.26,54.52,54.94,204900.0],["2017-09-14",54.99,56.06,54.52,55.51,310700.0],["2017-09-15",55.23,56.74,54.9,55.81,1117000.0],["2017-09-18",55.9,56.78,55.71,56.1,378600.0],["2017-09-19",56.2,56.81,55.01,55.53,271900.0],["2017-09-20",55.52,55.95,54.88,55.31,211800.0],["2017-09-21",55.12,55.31,54.13,54.86,202300.0],["2017-09-22",54.57,55.23,54.49,54.92,90400.0],["2017-09-25",54.46,54.63,53.0,53.27,260800.0],["2017-09-26",53.77,53.77,52.8,53.06,218000.0],["2017-09-27",53.47,54.21,53.26,53.74,103400.0],["2017-09-28",53.26,53.97,53.08,53.65,137500.0],["2017-09-29",53.73,54.73,53.73,54.45,211800.0],["2017-10-02",54.81,56.34,54.81,56.16,320500.0],["2017-10-03",56.44,56.55,55.33,55.69,218600.0],["2017-10-04",55.9,56.3,55.18,55.34,153100.0],["2017-10-05",55.38,55.44,54.77,55.09,123000.0],["2017-10-06",55.08,57.6,55.08,57.46,419500.0],["2017-10-09",57.49,57.8,56.69,57.62,174700.0],["2017-10-10",58.0,58.0,56.39,57.1,200100.0],["2017-10-11",56.86,57.33,56.66,56.87,123900.0],["2017-10-12",57.19,57.72,56.89,57.05,200900.0],["2017-10-13",60.06,66.77,60.06,64.5,3664200.0],["2017-10-16",64.97,70.65,64.8,70.06,2283700.0],["2017-10-17",70.68,70.86,67.3,67.73,1110400.0],["2017-10-18",68.34,69.52,66.5,69.22,614500.0],["2017-10-19",67.31,67.82,66.48,66.6,445200.0],["2017-10-20",67.15,68.3,66.61,67.62,729200.0],["2017-10-23",67.9,68.79,66.76,66.96,404100.0],["2017-10-24",66.97,67.29,65.88,66.06,395900.0],["2017-10-25",66.16,66.57,62.55,64.03,655600.0],["2017-10-26",64.04,64.04,62.49,63.54,629800.0],["2017-10-27",62.12,62.89,57.73,58.31,1229000.0],["2017-10-30",60.2,60.66,55.91,56.63,1390600.0],["2017-10-31",56.66,57.73,55.52,57.23,1023100.0],["2017-11-01",57.56,58.54,57.24,57.63,804700.0],["2017-11-02",58.11,58.51,56.64,57.53,782900.0],["2017-11-03",56.96,57.69,56.47,56.96,510000.0],["2017-11-06",57.13,57.94,56.05,56.46,851600.0],["2017-11-07",57.06,59.85,56.63,58.78,1957300.0],["2017-11-08",58.65,61.58,57.37,58.7,1142100.0],["2017-11-09",59.68,60.0,54.6,55.28,1949800.0],["2017-11-10",55.31,56.1,53.75,54.4,955700.0],["2017-11-13",53.91,55.2,52.85,54.79,690100.0],["2017-11-14",54.57,54.57,53.48,53.67,500900.0],["2017-11-15",52.73,54.71,52.16,52.99,821300.0],["2017-11-16",53.33,55.3,53.32,54.54,1179200.0],["2017-11-17",54.21,54.55,53.26,53.33,655000.0],["2017-11-20",53.47,54.14,53.11,53.58,363900.0],["2017-11-21",53.97,54.74,53.03,53.34,566000.0],["2017-11-22",53.12,53.61,52.84,53.1,255000.0],["2017-11-24",52.84,53.45,51.88,52.4,519200.0],["2017-11-27",52.15,52.91,51.68,52.12,213600.0],["2017-11-28",52.25,52.4,51.04,51.44,452100.0],["2017-11-29",51.26,51.38,47.88,48.82,959000.0],["2017-11-30",49.2,49.67,47.71,48.39,422900.0],["2017-12-01",48.03,48.17,46.34,46.36,390900.0],["2017-12-04",46.61,46.99,44.52,44.85,564000.0],["2017-12-05",44.36,46.68,44.21,45.41,441500.0],["2017-12-06",44.92,45.61,44.67,44.97,280100.0],["2017-12-07",45.13,45.79,44.27,44.46,350900.0],["2017-12-08",45.22,45.33,43.62,43.72,467900.0],["2017-12-11",44.15,46.36,44.0,45.86,412100.0],["2017-12-12",45.6,45.6,44.42,44.58,255100.0],["2017-12-13",44.99,45.51,44.53,44.9,316300.0],["2017-12-14",44.8,44.99,44.22,44.49,1116000.0],["2017-12-15",44.25,44.88,43.81,44.81,385800.0],["2017-12-18",45.01,45.95,44.89,45.73,618900.0],["2017-12-19",45.68,46.48,45.38,45.64,362900.0],["2017-12-20",44.9,45.91,44.03,44.05,505700.0],["2017-12-21",44.39,45.0,44.39,44.68,296200.0],["2017-12-22",44.55,44.62,43.89,43.98,132100.0],["2017-12-26",43.91,44.44,43.26,44.39,242700.0],["2017-12-27",44.24,44.59,43.81,44.34,216800.0],["2017-12-28",44.31,44.36,43.81,44.18,153400.0],["2017-12-29",44.18,44.18,43.23,43.35,204700.0],["2018-01-02",43.95,45.62,43.95,45.58,309900.0],["2018-01-03",45.41,45.88,44.9,44.99,218600.0],["2018-01-04",45.19,45.74,44.85,45.24,298300.0],["2018-01-05",47.25,47.98,46.26,46.41,434800.0],["2018-01-08",46.22,46.91,45.84,46.82,290600.0],["2018-01-09",47.1,47.14,45.85,46.02,266900.0],["2018-01-10",45.67,45.7,44.53,44.56,245200.0],["2018-01-11",44.65,45.63,44.49,45.33,279300.0],["2018-01-12",45.31,45.42,44.42,44.51,250700.0],["2018-01-16",44.77,45.34,44.09,44.12,371200.0],["2018-01-17",44.65,45.59,44.06,45.51,373900.0],["2018-01-18",45.53,46.08,45.15,45.25,415900.0],["2018-01-19",45.52,45.65,44.45,44.64,194800.0],["2018-01-22",44.54,44.73,44.11,44.37,180800.0],["2018-01-23",44.52,44.83,44.09,44.57,229100.0],["2018-01-24",44.7,45.84,44.48,45.1,385000.0],["2018-01-25",45.28,45.56,44.27,44.88,247100.0],["2018-01-26",44.94,46.37,44.34,46.31,433500.0],["2018-01-29",40.81,41.69,38.5,39.01,3449000.0],["2018-01-30",38.51,39.66,38.16,38.61,1067700.0],["2018-01-31",38.76,38.9,38.24,38.51,631900.0],["2018-02-01",38.11,39.54,38.04,38.31,628200.0],["2018-02-02",38.17,38.46,37.06,37.14,414100.0],["2018-02-05",36.74,36.99,34.83,35.09,567500.0],["2018-02-06",34.59,36.17,34.0,36.03,724900.0],["2018-02-07",35.7,36.06,34.55,34.65,679400.0],["2018-02-08",34.82,35.35,33.0,33.02,1080900.0],["2018-02-09",33.21,33.66,32.3,33.45,1082600.0],["2018-02-12",33.8,34.0,33.1,33.29,474600.0],["2018-02-13",33.28,34.43,33.03,34.21,445900.0],["2018-02-14",34.39,35.2,34.18,34.45,431300.0],["2018-02-15",34.86,35.05,34.28,34.87,382400.0],["2018-02-16",34.77,35.07,34.32,34.5,305200.0],["2018-02-20",34.08,34.83,34.08,34.78,259600.0],["2018-02-21",35.09,35.37,34.27,34.3,326200.0],["2018-02-22",34.4,34.4,33.77,34.05,500100.0],["2018-02-23",34.19,34.55,33.94,34.0,497000.0],["2018-02-26",34.34,34.93,34.01,34.61,753300.0],["2018-02-27",34.5,35.06,34.16,34.23,646000.0],["2018-02-28",34.11,34.39,33.46,33.65,494600.0],["2018-03-01",33.88,34.1,33.29,33.46,425700.0],["2018-03-02",33.28,35.54,33.1,35.35,541300.0],["2018-03-05",35.0,36.33,34.75,36.2,602800.0],["2018-03-06",36.47,37.65,36.34,37.33,512700.0],["2018-03-07",36.98,37.72,36.79,37.58,470200.0],["2018-03-08",37.93,38.45,37.39,37.54,339000.0],["2018-03-09",37.9,37.9,37.37,37.68,295300.0],["2018-03-12",37.93,37.97,37.38,37.5,1853000.0],["2018-03-13",37.93,37.97,37.38,37.42,344500.0],["2018-03-14",37.5,37.76,37.12,37.29,261900.0],["2018-03-15",37.47,37.47,36.6,36.91,205100.0],["2018-03-16",36.88,36.88,36.04,36.16,255800.0],["2018-03-19",36.0,36.09,34.92,35.01,417200.0],["2018-03-20",35.46,35.7,34.95,35.09,290600.0],["2018-03-21",34.94,35.19,34.53,34.68,298700.0],["2018-03-22",34.27,34.31,33.33,33.38,477000.0],["2018-03-23",33.21,33.49,32.9,32.9,492500.0],["2018-03-26",33.64,33.74,32.25,32.97,300300.0],["2018-03-27",32.88,33.58,31.84,32.06,475000.0],["2018-03-28",31.5,31.5,29.66,29.71,607200.0],["2018-03-29",29.96,31.05,29.7,30.92,731600.0],["2018-04-02",31.15,33.14,30.89,32.88,1173400.0],["2018-04-03",33.0,33.43,32.15,32.99,726600.0],["2018-04-04",32.43,34.44,32.43,34.4,384800.0],["2018-04-05",35.2,36.34,34.21,34.87,1052100.0],["2018-04-06",34.36,35.1,33.66,33.8,247800.0],["2018-04-09",34.19,35.0,33.77,34.47,453600.0],["2018-04-10",35.0,35.24,34.32,34.74,333500.0],["2018-04-11",34.67,35.07,34.29,34.75,165600.0],["2018-04-12",34.82,34.85,34.26,34.58,156900.0],["2018-04-13",34.51,34.51,33.29,33.78,258600.0],["2018-04-16",33.9,33.98,32.62,33.85,416400.0],["2018-04-17",33.94,34.31,33.61,34.16,257200.0],["2018-04-18",34.32,34.71,34.15,34.37,242100.0],["2018-04-19",34.48,34.62,33.88,34.24,286200.0],["2018-04-20",34.08,34.21,33.22,33.87,301900.0],["2018-04-23",33.81,33.81,30.83,30.94,579300.0],["2018-04-24",31.06,31.84,30.01,30.28,615700.0],["2018-04-25",30.3,30.79,26.7,27.28,1457400.0],["2018-04-26",27.72,29.27,27.37,29.05,736200.0],["2018-04-27",29.07,30.06,28.7,29.73,616400.0],["2018-04-30",29.87,31.03,29.4,30.98,636900.0],["2018-05-01",30.73,32.73,29.9,32.68,609600.0],["2018-05-02",32.51,33.98,32.51,33.79,770800.0],["2018-05-03",33.62,34.06,33.19,33.53,481700.0],["2018-05-04",33.32,34.46,33.32,33.96,345600.0],["2018-05-07",33.95,35.53,33.95,35.21,450200.0],["2018-05-08",35.37,35.7,35.12,35.61,340200.0],["2018-05-09",35.61,35.77,34.5,34.67,494000.0],["2018-05-10",34.96,36.48,34.96,36.4,373200.0],["2018-05-11",36.46,37.12,35.47,35.7,243900.0],["2018-05-14",35.76,37.93,35.76,37.06,536900.0],["2018-05-15",36.33,36.87,35.46,36.54,259100.0],["2018-05-16",36.73,37.17,36.35,36.58,242600.0],["2018-05-17",36.55,37.13,36.15,36.51,247800.0],["2018-05-18",36.26,36.55,35.92,36.08,260400.0],["2018-05-21",36.71,37.39,36.05,36.28,1126700.0],["2018-05-22",36.53,36.83,35.76,35.95,341100.0],["2018-05-23",35.47,37.45,35.46,37.42,581700.0],["2018-05-24",37.49,37.49,36.33,36.41,550900.0],["2018-05-25",36.35,37.49,36.34,37.37,320500.0],["2018-05-29",37.27,37.93,36.43,36.53,465800.0],["2018-05-30",36.52,36.59,36.12,36.14,306300.0],["2018-05-31",36.23,36.48,35.86,36.26,280300.0],["2018-06-01",36.75,37.95,36.71,37.81,617900.0],["2018-06-04",38.0,40.38,38.0,39.15,1574600.0],["2018-06-05",39.36,40.59,38.98,40.54,1060300.0],["2018-06-06",40.45,41.36,40.29,40.62,593000.0],["2018-06-07",40.5,40.63,39.37,39.99,440300.0],["2018-06-08",39.55,39.92,38.54,38.63,419200.0],["2018-06-11",38.79,39.73,38.57,39.01,478000.0],["2018-06-12",39.01,40.0,39.01,39.53,313700.0],["2018-06-13",39.47,39.95,39.06,39.71,289100.0],["2018-06-14",39.67,40.98,39.19,40.79,398600.0],["2018-06-15",40.34,41.53,39.82,41.25,567400.0],["2018-06-18",40.91,42.12,40.49,41.81,409600.0],["2018-06-19",41.15,41.6,39.45,41.01,507200.0],["2018-06-20",41.22,41.53,40.73,41.3,328900.0],["2018-06-21",41.38,41.41,40.11,41.0,337300.0],["2018-06-22",41.11,41.62,40.41,41.37,279200.0],["2018-06-25",40.55,40.64,38.31,38.44,388900.0],["2018-06-26",38.5,39.12,38.11,38.6,330200.0],["2018-06-27",38.87,39.17,36.29,36.33,659700.0],["2018-06-28",35.86,36.15,35.27,35.78,543900.0],["2018-06-29",35.9,36.28,35.01,35.5,558300.0],["2018-07-02",34.93,35.5,34.23,35.47,258700.0],["2018-07-03",35.64,36.18,35.26,35.81,127600.0],["2018-07-05",35.85,37.39,34.5,34.58,247700.0],["2018-07-06",34.5,35.48,34.45,35.45,290900.0],["2018-07-09",35.7,35.94,34.78,35.25,144900.0],["2018-07-10",35.21,35.26,34.22,34.25,246300.0],["2018-07-11",34.0,34.7,33.7,33.81,265400.0],["2018-07-12",34.08,35.19,33.96,35.14,223600.0],["2018-07-13",35.25,35.47,33.96,34.02,148000.0],["2018-07-16",33.99,34.31,33.62,33.76,207200.0],["2018-07-17",33.33,34.15,33.32,34.05,368700.0],["2018-07-18",33.99,34.23,33.13,33.13,165200.0],["2018-07-19",32.99,33.51,31.97,32.08,251400.0],["2018-07-20",32.12,32.85,32.01,32.12,123500.0],["2018-07-23",31.96,32.29,30.81,31.62,340100.0],["2018-07-24",32.02,32.37,31.02,31.2,327200.0],["2018-07-25",31.09,33.0,31.09,32.6,332800.0],["2018-07-26",32.35,32.98,31.33,31.44,241900.0],["2018-07-27",31.62,32.5,29.93,30.53,599600.0],["2018-07-30",25.24,27.61,23.63,26.45,3546700.0],["2018-07-31",25.92,26.31,25.02,25.2,1052800.0],["2018-08-01",24.99,25.84,24.56,25.12,683900.0],["2018-08-02",24.95,25.32,24.68,25.09,423200.0],["2018-08-03",25.24,25.96,24.89,24.99,387300.0],["2018-08-06",24.39,25.15,23.98,24.22,469400.0],["2018-08-07",24.39,24.73,23.63,24.12,463800.0],["2018-08-08",24.11,24.16,23.27,23.63,567800.0],["2018-08-09",23.69,24.84,23.67,23.82,502800.0],["2018-08-10",23.83,24.1,22.6,22.69,703100.0],["2018-08-13",22.69,22.69,22.0,22.6,414500.0],["2018-08-14",22.55,22.84,21.86,22.66,1118600.0],["2018-08-15",22.01,22.16,20.79,20.85,705600.0],["2018-08-16",21.11,21.86,21.11,21.84,591400.0],["2018-08-17",21.63,21.83,21.34,21.59,410200.0],["2018-08-20",21.77,22.39,21.46,22.05,411900.0],["2018-08-21",22.15,22.56,21.69,21.8,329300.0],["2018-08-22",21.82,22.19,21.7,22.06,201400.0],["2018-08-23",22.21,22.65,21.37,21.59,329800.0],["2018-08-24",21.71,21.74,21.31,21.59,228500.0],["2018-08-27",22.05,22.67,21.9,22.34,264200.0],["2018-08-28",22.41,22.81,21.73,21.97,244900.0],["2018-08-29",21.98,22.03,21.52,21.68,182800.0],["2018-08-30",21.67,21.67,20.72,20.83,315800.0],["2018-08-31",20.71,21.67,20.71,21.35,214500.0],["2018-09-04",21.23,21.29,20.32,20.36,480200.0],["2018-09-05",20.15,20.37,19.61,20.01,370900.0],["2018-09-06",19.95,20.16,19.65,19.82,339900.0],["2018-09-07",19.67,20.69,19.67,20.36,361900.0],["2018-09-10",20.4,20.51,19.75,20.0,288100.0],["2018-09-11",19.75,20.12,19.53,20.08,350300.0],["2018-09-12",20.0,20.81,19.75,20.6,357500.0],["2018-09-13",20.96,21.52,20.76,21.15,588600.0],["2018-09-14",21.14,21.58,20.85,20.86,397700.0],["2018-09-17",20.62,20.81,19.93,20.04,296700.0],["2018-09-18",20.07,20.4,19.43,19.61,429600.0],["2018-09-19",19.74,20.55,19.74,20.46,216200.0],["2018-09-20",20.71,20.8,20.12,20.72,167100.0],["2018-09-21",21.22,21.5,20.81,21.36,474300.0],["2018-09-24",20.98,21.36,20.61,21.27,240000.0],["2018-09-25",21.27,21.67,21.11,21.25,258600.0],["2018-09-26",21.37,21.65,21.2,21.47,241900.0],["2018-09-27",21.55,21.6,21.1,21.1,339200.0],["2018-09-28",21.01,21.07,19.64,19.88,625000.0],["2018-10-01",20.05,20.44,19.8,20.04,358900.0],["2018-10-02",19.71,19.71,18.28,18.4,822700.0],["2018-10-03",18.49,18.74,18.28,18.47,350100.0],["2018-10-04",18.4,18.4,16.89,17.23,833400.0],["2018-10-05",17.14,17.47,16.75,17.08,542200.0],["2018-10-08",16.75,17.22,16.2,17.13,603400.0],["2018-10-09",17.06,17.21,16.17,16.22,910300.0],["2018-10-10",16.1,17.13,15.89,16.96,784800.0],["2018-10-11",16.76,17.35,16.57,17.1,669000.0],["2018-10-12",17.97,18.82,17.43,18.72,1132200.0],["2018-10-15",18.38,19.7,18.23,19.28,559300.0],["2018-10-16",19.3,19.49,17.63,17.89,910200.0],["2018-10-17",17.95,18.0,17.26,17.41,428800.0],["2018-10-18",17.21,17.58,16.77,16.89,528000.0],["2018-10-19",17.09,17.68,16.62,16.83,499200.0],["2018-10-22",17.38,18.06,17.16,17.81,416300.0],["2018-10-23",17.22,18.5,17.16,18.23,570700.0],["2018-10-24",18.21,18.4,17.68,17.7,433800.0],["2018-10-25",17.89,18.06,16.7,16.88,979800.0],["2018-10-26",16.45,17.12,16.05,17.08,1122300.0],["2018-10-29",17.23,18.02,16.45,16.67,496300.0],["2018-10-30",16.67,17.0,15.94,16.34,824500.0],["2018-10-31",16.57,18.19,16.33,18.07,987100.0],["2018-11-01",18.09,19.27,17.21,19.0,769100.0],["2018-11-02",19.31,19.36,17.63,17.79,814000.0],["2018-11-05",17.62,19.17,16.5,19.01,986700.0],["2018-11-06",18.62,19.67,18.26,18.87,613400.0],["2018-11-07",18.9,19.28,18.3,19.05,486700.0],["2018-11-08",18.95,19.78,18.6,19.28,499200.0],["2018-11-09",19.04,19.19,18.55,18.67,326500.0],["2018-11-12",18.61,18.94,17.85,17.95,382600.0],["2018-11-13",18.17,19.0,18.17,18.77,634500.0],["2018-11-14",18.99,19.53,18.81,19.18,587100.0],["2018-11-15",19.28,20.0,19.25,19.93,665500.0],["2018-11-16",19.77,20.75,19.37,20.64,439800.0],["2018-11-19",20.65,21.35,20.32,20.57,506000.0],["2018-11-20",19.97,20.51,19.69,19.92,399600.0],["2018-11-21",20.2,21.41,20.2,21.1,458300.0],["2018-11-23",20.94,21.1,20.13,20.15,231600.0],["2018-11-26",20.51,21.05,20.17,20.67,438900.0],["2018-11-27",20.6,21.16,20.28,20.74,566800.0],["2018-11-28",20.88,21.67,20.19,20.94,426300.0],["2018-11-29",20.76,20.78,19.68,20.4,435500.0],["2018-11-30",20.32,20.99,19.89,20.85,655700.0],["2018-12-03",21.6,22.44,21.0,21.8,835000.0],["2018-12-04",21.78,21.96,21.24,21.31,474700.0],["2018-12-06",20.58,22.22,20.51,21.94,518700.0],["2018-12-07",21.94,22.8,21.67,22.27,518100.0],["2018-12-10",22.28,22.64,20.81,21.55,477100.0],["2018-12-11",21.73,22.03,21.37,21.72,418900.0],["2018-12-12",21.95,23.46,21.75,22.96,906400.0],["2018-12-13",23.05,23.6,22.25,22.26,719100.0],["2018-12-14",21.96,22.77,21.71,21.99,507000.0],["2018-12-17",21.93,22.04,20.24,20.48,543600.0],["2018-12-18",20.48,21.17,19.72,19.83,395400.0],["2018-12-19",19.82,20.13,18.42,18.65,408700.0],["2018-12-20",18.72,19.37,18.59,18.69,276000.0],["2018-12-21",18.91,18.91,17.42,17.46,484500.0],["2018-12-24",17.25,18.01,17.2,17.63,139000.0],["2018-12-26",17.77,18.2,17.12,18.17,400700.0],["2018-12-27",17.92,18.38,17.63,18.17,254100.0],["2018-12-28",18.21,18.62,17.75,18.17,329200.0],["2018-12-31",18.42,18.6,17.13,17.42,223900.0],["2019-01-02",17.07,18.11,16.8,17.85,324100.0],["2019-01-03",17.01,17.46,16.51,16.53,363400.0],["2019-01-04",16.85,18.1,16.76,17.69,313800.0],["2019-01-07",17.77,18.61,17.17,18.44,319600.0],["2019-01-08",18.59,18.94,17.61,18.81,365700.0],["2019-01-09",19.02,19.56,18.7,19.16,412200.0],["2019-01-10",18.88,19.2,18.2,18.97,257700.0],["2019-01-11",18.89,19.1,18.23,18.62,222600.0],["2019-01-14",18.36,18.69,18.1,18.19,195700.0],["2019-01-15",18.23,19.08,18.23,18.5,184000.0],["2019-01-16",18.63,19.4,18.6,19.1,250700.0],["2019-01-17",19.01,19.15,18.56,18.98,229400.0],["2019-01-18",19.09,19.78,18.8,19.54,249400.0],["2019-01-22",19.33,19.47,18.37,18.6,422100.0],["2019-01-23",18.73,19.05,18.03,18.37,201800.0],["2019-01-24",18.35,19.47,18.22,19.21,248300.0],["2019-01-25",19.52,19.96,19.45,19.89,208600.0],["2019-01-28",19.5,20.18,19.15,19.86,226500.0],["2019-01-29",20.0,20.87,19.8,20.6,460300.0],["2019-01-30",20.8,21.11,19.32,20.1,350100.0],["2019-01-31",20.08,20.93,20.02,20.7,270400.0],["2019-02-01",20.87,21.9,19.65,21.46,765900.0],["2019-02-04",21.22,22.45,21.22,22.34,279300.0],["2019-02-05",22.49,22.66,22.13,22.36,190900.0],["2019-02-06",22.48,22.71,22.12,22.48,199100.0],["2019-02-07",22.22,22.41,21.0,21.09,212000.0],["2019-02-08",20.93,21.54,20.91,21.42,95000.0],["2019-02-11",21.51,22.0,21.13,21.33,207700.0],["2019-02-12",21.5,21.86,21.27,21.41,211000.0],["2019-02-13",21.58,21.85,20.96,21.04,158300.0],["2019-02-14",20.83,20.92,20.27,20.59,180600.0],["2019-02-15",20.59,20.59,19.24,19.57,555200.0],["2019-02-19",19.65,20.24,19.65,19.97,218900.0],["2019-02-20",20.1,20.48,19.4,19.68,326800.0],["2019-02-21",19.62,19.83,19.25,19.62,237300.0],["2019-02-22",19.83,20.88,19.82,20.76,392100.0],["2019-02-25",21.41,21.42,20.62,20.93,336700.0],["2019-02-26",20.72,20.94,20.13,20.16,170800.0],["2019-02-27",20.06,20.57,19.7,20.42,172400.0],["2019-02-28",20.44,20.52,19.65,20.06,332900.0],["2019-03-01",20.27,20.68,19.81,19.86,152100.0],["2019-03-04",20.22,20.28,19.37,19.85,233300.0],["2019-03-05",19.84,20.93,19.8,20.62,417900.0],["2019-03-06",20.62,21.49,20.2,20.5,471300.0],["2019-03-07",20.33,20.33,18.62,18.64,595700.0],["2019-03-08",18.38,18.63,17.88,18.33,464100.0],["2019-03-11",18.7,19.31,18.7,19.13,259600.0],["2019-03-12",19.35,19.35,18.49,18.73,222500.0],["2019-03-13",18.71,18.75,18.31,18.35,168500.0],["2019-03-14",18.28,18.93,17.68,18.77,418000.0],["2019-03-15",18.94,19.66,18.67,19.38,439800.0],["2019-03-18",19.5,19.57,18.56,18.74,305100.0],["2019-03-19",18.75,18.92,18.45,18.62,211900.0],["2019-03-20",18.61,18.61,17.73,18.0,322100.0],["2019-03-21",17.78,17.98,17.28,17.5,475500.0],["2019-03-22",17.3,17.41,16.51,16.54,483200.0],["2019-03-25",16.5,17.18,16.38,17.14,292200.0],["2019-03-26",17.21,17.32,16.59,16.9,230300.0],["2019-03-27",16.97,16.97,16.41,16.52,274900.0],["2019-03-28",16.51,16.67,16.04,16.09,355200.0],["2019-03-29",16.37,16.69,16.3,16.58,379200.0],["2019-04-01",16.88,17.15,16.58,17.09,366500.0],["2019-04-02",17.0,17.3,16.85,16.96,409200.0],["2019-04-03",17.04,17.63,17.04,17.35,331800.0],["2019-04-04",17.46,17.65,16.93,16.95,298700.0],["2019-04-05",17.0,17.49,16.93,17.26,161200.0],["2019-04-08",17.24,17.32,17.08,17.16,109200.0],["2019-04-09",17.19,17.19,16.55,16.64,193300.0],["2019-04-10",16.64,16.68,16.24,16.49,632800.0],["2019-04-11",16.42,16.65,16.22,16.34,296200.0],["2019-04-12",16.59,16.75,16.42,16.47,172600.0],["2019-04-15",16.42,16.42,15.36,15.52,457600.0],["2019-04-16",15.73,15.75,15.03,15.11,355400.0],["2019-04-17",15.12,15.37,15.03,15.19,189200.0],["2019-04-18",15.15,15.41,14.9,15.31,204600.0],["2019-04-22",15.14,15.63,15.13,15.56,160600.0],["2019-04-23",15.6,15.93,15.31,15.73,236900.0],["2019-04-24",15.82,15.82,15.37,15.71,173200.0],["2019-04-25",15.75,15.75,15.12,15.27,224400.0],["2019-04-26",15.25,15.46,15.07,15.38,313200.0],["2019-04-29",16.12,18.84,16.12,18.48,1813500.0],["2019-04-30",18.43,20.68,18.3,20.67,1659900.0],["2019-05-01",20.48,21.19,20.0,20.12,733200.0],["2019-05-02",20.23,20.41,19.25,19.53,416600.0],["2019-05-03",19.51,20.58,19.44,20.0,366500.0],["2019-05-06",19.14,19.5,18.74,19.02,673100.0],["2019-05-07",18.85,19.09,18.15,18.3,299100.0],["2019-05-08",18.08,18.38,17.93,18.25,210000.0],["2019-05-09",17.99,19.26,17.68,18.93,518400.0],["2019-05-10",19.0,19.17,18.33,18.66,236300.0],["2019-05-13",18.04,18.54,17.85,18.31,212800.0],["2019-05-14",18.57,18.68,18.1,18.42,179300.0],["2019-05-15",18.31,18.5,18.0,18.42,194000.0],["2019-05-16",18.5,18.5,17.3,17.35,477100.0],["2019-05-17",16.94,17.02,15.81,15.89,415300.0],["2019-05-20",15.66,15.89,14.52,14.9,858400.0],["2019-05-21",15.12,15.36,14.53,14.59,590200.0],["2019-05-22",14.5,14.65,14.1,14.52,567000.0],["2019-05-23",14.19,14.28,13.61,14.11,653900.0],["2019-05-24",14.28,14.68,13.57,13.63,650600.0],["2019-05-28",13.72,14.05,13.11,13.55,1226300.0],["2019-05-29",13.4,14.03,13.27,13.96,421800.0],["2019-05-30",13.91,14.56,13.91,14.27,605200.0],["2019-05-31",14.08,14.33,13.3,13.48,666900.0],["2019-06-03",13.48,14.22,13.21,13.74,452700.0],["2019-06-04",13.79,14.65,13.79,14.56,465400.0],["2019-06-05",14.56,14.59,13.41,13.7,405300.0],["2019-06-06",13.56,13.82,13.11,13.4,315500.0],["2019-06-07",13.53,13.89,13.38,13.81,209900.0],["2019-06-10",14.01,14.55,13.85,14.35,389700.0],["2019-06-11",14.59,14.94,14.24,14.26,316200.0],["2019-06-12",14.06,14.52,13.73,13.94,376900.0],["2019-06-13",13.94,14.34,13.59,14.29,233800.0],["2019-06-14",14.19,14.27,13.63,13.81,717400.0],["2019-06-17",13.8,14.4,13.8,14.18,176100.0],["2019-06-18",14.31,14.94,14.0,14.45,318600.0],["2019-06-19",14.54,14.67,14.01,14.13,181100.0],["2019-06-20",14.45,14.6,14.21,14.39,179900.0],["2019-06-21",14.42,14.45,13.96,14.05,386600.0],["2019-06-24",14.07,14.42,13.9,14.25,164800.0],["2019-06-25",14.14,14.15,13.61,13.65,168200.0],["2019-06-26",13.78,14.24,13.78,14.0,169300.0],["2019-06-27",14.13,14.2,13.98,14.05,172000.0],["2019-06-28",14.05,14.23,13.72,14.0,316900.0],["2019-07-01",14.69,14.74,14.26,14.36,368800.0],["2019-07-02",14.32,14.45,14.0,14.13,249700.0],["2019-07-03",14.02,14.14,13.71,13.89,180000.0],["2019-07-05",13.78,13.95,13.41,13.87,202100.0],["2019-07-08",13.63,13.63,13.21,13.26,511200.0],["2019-07-09",13.19,13.6,13.12,13.6,412400.0],["2019-07-10",13.74,14.09,13.6,13.82,341400.0],["2019-07-11",13.82,14.01,13.6,13.79,187500.0],["2019-07-12",13.88,14.1,13.73,13.73,124700.0],["2019-07-15",13.77,13.99,13.54,13.81,118400.0],["2019-07-16",13.78,13.98,13.64,13.79,243900.0],["2019-07-17",13.74,13.88,13.41,13.51,166100.0],["2019-07-18",13.55,13.66,13.08,13.11,274400.0],["2019-07-19",13.22,13.47,12.9,12.93,267500.0],["2019-07-22",12.88,12.99,12.53,12.92,372700.0],["2019-07-23",12.99,13.53,12.99,13.22,339700.0],["2019-07-24",13.19,13.43,13.09,13.2,342200.0],["2019-07-25",13.32,13.4,13.01,13.02,215500.0],["2019-07-26",13.11,13.2,12.71,12.78,321300.0],["2019-07-29",12.68,12.84,12.36,12.69,260200.0],["2019-07-30",12.62,12.66,12.31,12.43,330700.0],["2019-07-31",12.43,12.47,12.08,12.19,467700.0],["2019-08-01",12.32,12.68,12.06,12.17,419800.0],["2019-08-02",12.2,12.49,12.18,12.22,423700.0],["2019-08-05",11.1,11.48,8.87,8.94,2259000.0],["2019-08-06",9.34,9.34,8.79,8.8,1677800.0],["2019-08-07",8.84,10.2,8.79,9.87,1737600.0],["2019-08-08",9.91,10.15,9.58,10.09,640000.0],["2019-08-09",9.97,10.04,9.5,9.68,345700.0],["2019-08-12",9.56,9.77,9.21,9.55,517000.0],["2019-08-13",9.44,10.59,9.43,10.55,555100.0],["2019-08-14",10.1,10.32,9.72,10.22,691700.0],["2019-08-15",10.2,10.58,10.02,10.49,401700.0],["2019-08-16",10.52,11.11,10.46,10.96,551500.0],["2019-08-19",11.14,11.63,11.14,11.35,503000.0],["2019-08-20",11.49,11.49,10.9,11.26,443000.0],["2019-08-21",11.37,11.5,10.8,10.86,343200.0],["2019-08-22",10.79,10.92,10.57,10.81,266100.0],["2019-08-23",10.68,11.14,10.56,10.59,241000.0],["2019-08-26",10.74,10.92,10.22,10.33,274400.0],["2019-08-27",10.4,10.48,9.98,10.15,388000.0],["2019-08-28",10.11,10.41,9.9,10.38,311300.0],["2019-08-29",10.52,10.75,10.31,10.48,326400.0],["2019-08-30",10.48,10.97,10.43,10.93,397300.0],["2019-09-03",10.9,10.9,10.44,10.62,225800.0],["2019-09-04",10.82,10.96,10.55,10.66,184500.0],["2019-09-05",10.81,11.1,10.78,10.87,280600.0],["2019-09-06",10.93,11.07,10.69,10.82,170800.0],["2019-09-09",11.44,11.88,11.14,11.54,550000.0],["2019-09-10",11.44,12.28,11.42,12.23,1384000.0],["2019-09-11",12.3,12.48,11.85,11.99,534600.0],["2019-09-12",11.99,12.48,11.89,12.44,419000.0],["2019-09-13",12.49,13.11,12.43,12.93,573500.0],["2019-09-16",12.8,13.08,12.5,12.74,365100.0],["2019-09-17",12.61,12.74,12.36,12.49,327500.0],["2019-09-18",12.41,12.63,12.21,12.24,393500.0],["2019-09-19",12.24,12.57,11.99,12.09,289100.0],["2019-09-20",12.1,12.13,11.61,11.65,310400.0],["2019-09-23",11.7,11.78,10.9,11.0,510400.0],["2019-09-24",11.01,11.08,10.31,10.49,485600.0],["2019-09-25",10.5,10.83,10.29,10.69,323800.0],["2019-09-26",10.58,10.8,10.39,10.47,147300.0],["2019-09-27",10.46,10.94,10.01,10.16,293200.0],["2019-09-30",10.29,10.45,10.15,10.16,223400.0],["2019-10-01",10.17,10.41,9.76,9.97,339600.0],["2019-10-02",9.87,10.08,9.55,9.99,711500.0],["2019-10-03",10.03,10.91,9.97,10.8,462700.0],["2019-10-04",10.76,10.92,10.59,10.9,174400.0],["2019-10-07",10.82,11.0,10.73,10.9,138900.0],["2019-10-08",10.78,10.82,10.4,10.46,170300.0],["2019-10-09",10.55,10.7,10.22,10.48,156600.0],["2019-10-10",10.57,10.78,10.3,10.4,141300.0],["2019-10-11",10.58,10.89,10.5,10.59,304900.0],["2019-10-14",10.5,10.69,10.43,10.52,94500.0],["2019-10-15",10.48,10.82,10.32,10.39,208100.0],["2019-10-16",10.34,10.63,10.1,10.21,264900.0],["2019-10-17",10.28,10.48,10.13,10.17,126100.0],["2019-10-18",10.13,10.14,9.77,9.97,206600.0],["2019-10-21",10.08,10.29,9.86,9.96,236700.0],["2019-10-22",9.94,10.05,9.71,9.89,178700.0],["2019-10-23",9.81,10.03,9.54,9.61,458500.0],["2019-10-24",9.71,9.88,9.6,9.7,261500.0],["2019-10-25",9.7,10.05,9.69,9.97,254500.0],["2019-10-28",10.09,10.42,10.02,10.4,200300.0],["2019-10-29",10.29,10.42,10.16,10.34,172900.0],["2019-10-30",10.32,10.41,10.1,10.26,141400.0],["2019-10-31",10.26,10.42,9.98,10.25,414000.0],["2019-11-01",10.37,11.03,10.37,10.82,625200.0],["2019-11-04",11.32,12.38,11.07,11.31,1395000.0],["2019-11-05",11.59,11.93,11.2,11.3,757800.0],["2019-11-06",11.4,11.8,11.32,11.6,521700.0],["2019-11-07",11.73,12.09,11.56,11.86,467000.0],["2019-11-08",11.79,12.01,11.65,11.79,416800.0],["2019-11-11",11.64,11.77,11.22,11.39,435700.0],["2019-11-12",11.37,11.5,11.16,11.29,297000.0],["2019-11-13",11.14,11.4,10.86,10.89,308500.0],["2019-11-14",10.79,10.82,10.17,10.22,351600.0],["2019-11-15",10.31,10.35,10.03,10.07,331200.0],["2019-11-18",10.09,10.09,9.76,9.81,320600.0],["2019-11-19",9.95,9.98,9.79,9.95,297800.0],["2019-11-20",9.81,10.19,9.76,9.86,322400.0],["2019-11-21",9.85,10.08,9.78,9.93,304900.0],["2019-11-22",9.97,10.22,9.86,10.11,266800.0],["2019-11-25",10.24,10.43,10.18,10.31,330600.0],["2019-11-26",10.25,10.57,9.9,10.55,572600.0],["2019-11-27",10.58,10.87,10.45,10.59,222400.0],["2019-11-29",10.47,10.55,10.03,10.24,159700.0],["2019-12-02",10.21,10.22,9.8,9.81,377500.0],["2019-12-03",9.67,10.0,9.55,9.84,241700.0],["2019-12-04",9.87,9.87,9.64,9.68,244700.0],["2019-12-05",9.68,10.26,9.68,9.92,300500.0],["2019-12-06",10.02,10.15,9.83,9.97,203800.0],["2019-12-09",9.95,10.03,9.76,9.91,142800.0],["2019-12-10",9.91,10.06,9.82,9.89,159200.0],["2019-12-11",9.97,10.04,9.75,9.8,240000.0],["2019-12-12",9.83,10.15,9.7,9.97,194600.0],["2019-12-13",10.05,10.15,9.79,9.85,238200.0],["2019-12-16",9.92,10.64,9.86,10.3,473500.0],["2019-12-17",10.41,10.75,10.29,10.73,300200.0],["2019-12-18",10.73,11.58,10.73,11.38,579300.0],["2019-12-19",11.39,11.6,11.26,11.57,454400.0],["2019-12-20",11.57,11.66,11.25,11.27,324600.0],["2019-12-23",11.3,11.67,11.16,11.28,241300.0],["2019-12-24",11.32,11.48,11.23,11.35,103600.0],["2019-12-26",11.4,11.49,11.13,11.22,156600.0],["2019-12-27",11.2,11.38,10.71,10.77,311300.0],["2019-12-30",10.81,10.97,10.57,10.62,273600.0],["2019-12-31",10.64,11.36,10.63,11.18,347100.0],["2020-01-02",11.41,12.4,11.41,12.29,831300.0],["2020-01-03",12.04,12.57,12.0,12.18,332500.0],["2020-01-06",12.15,12.26,11.97,12.15,228400.0],["2020-01-07",12.27,12.72,12.2,12.63,321800.0],["2020-01-08",12.54,13.39,12.54,13.19,424100.0],["2020-01-09",13.46,14.03,13.35,13.75,730600.0],["2020-01-10",14.04,14.1,13.45,13.66,286900.0],["2020-01-13",13.84,14.48,13.77,14.15,697600.0],["2020-01-14",14.1,14.14,13.41,13.55,590900.0],["2020-01-15",13.46,13.58,12.47,12.6,736000.0],["2020-01-16",12.7,12.76,12.27,12.31,433500.0],["2020-01-17",12.4,12.52,12.08,12.28,286300.0],["2020-01-21",12.01,12.06,11.54,11.74,406100.0],["2020-01-22",11.86,11.86,11.18,11.2,401700.0],["2020-01-23",11.05,11.42,10.87,11.27,343500.0],["2020-01-24",11.36,12.34,11.23,11.25,603600.0],["2020-01-27",10.79,11.15,10.54,10.73,460900.0],["2020-01-28",10.88,11.06,10.58,10.79,352200.0],["2020-01-29",10.85,10.93,10.63,10.85,238400.0],["2020-01-30",10.61,10.7,10.19,10.29,416300.0],["2020-01-31",10.24,10.7,10.06,10.63,626400.0],["2020-02-03",10.63,10.98,10.51,10.63,365400.0],["2020-02-04",10.88,11.04,10.65,10.93,243000.0],["2020-02-05",10.88,11.06,10.57,10.75,337700.0],["2020-02-06",10.82,11.25,10.6,11.0,406400.0],["2020-02-07",11.83,11.85,10.64,10.73,739200.0],["2020-02-10",10.79,10.86,10.45,10.59,266800.0],["2020-02-11",10.72,11.2,10.67,10.86,282900.0],["2020-02-12",10.96,11.1,10.93,11.04,257000.0],["2020-02-13",10.92,10.95,10.6,10.65,313600.0],["2020-02-14",10.8,10.84,10.57,10.69,212500.0],["2020-02-18",10.68,10.68,10.18,10.3,422800.0],["2020-02-19",10.42,11.12,10.3,10.83,625300.0],["2020-02-20",10.84,11.1,10.44,10.76,482600.0],["2020-02-21",10.76,10.96,10.38,10.93,439100.0],["2020-02-24",10.48,10.71,10.14,10.32,500100.0],["2020-02-25",10.46,10.48,9.81,9.93,544300.0],["2020-02-26",10.02,10.19,9.66,9.69,576300.0],["2020-02-27",9.6,9.75,9.21,9.24,610300.0],["2020-02-28",9.2,9.69,9.07,9.53,707900.0],["2020-03-02",9.63,9.79,9.35,9.59,456300.0],["2020-03-03",9.56,9.74,8.96,9.21,610900.0],["2020-03-04",9.28,9.45,9.05,9.39,430200.0],["2020-03-05",9.21,9.27,8.9,9.0,408800.0],["2020-03-06",8.9,8.98,8.45,8.53,589400.0],["2020-03-09",8.4,9.0,8.06,8.56,568000.0],["2020-03-10",8.8,9.2,8.66,9.15,735600.0],["2020-03-11",8.92,9.17,8.89,9.01,511400.0],["2020-03-12",8.47,8.58,8.1,8.26,463700.0],["2020-03-13",8.86,8.87,8.1,8.76,583500.0],["2020-03-16",8.1,8.15,6.42,6.55,851400.0],["2020-03-17",6.74,7.62,6.6,6.88,752900.0],["2020-03-18",6.88,7.01,5.51,5.67,919400.0],["2020-03-19",5.67,6.4,5.5,5.5,1015700.0],["2020-03-20",5.97,6.17,5.62,5.69,780500.0],["2020-03-23",5.83,6.15,5.41,6.1,569200.0],["2020-03-24",6.37,6.54,6.11,6.34,646800.0],["2020-03-25",6.45,6.65,6.23,6.43,469500.0],["2020-03-26",6.48,6.85,6.43,6.69,515600.0],["2020-03-27",6.49,6.52,6.09,6.1,362200.0],["2020-03-30",6.21,6.32,6.03,6.22,375800.0],["2020-03-31",6.23,6.62,6.16,6.23,519000.0],["2020-04-01",6.15,6.28,5.9,5.99,698000.0],["2020-04-02",5.95,6.17,5.93,6.07,389200.0],["2020-04-03",6.07,6.2,5.81,5.86,618800.0],["2020-04-06",6.01,6.38,6.01,6.22,658200.0],["2020-04-07",6.44,6.69,6.25,6.51,530800.0],["2020-04-08",6.45,6.95,6.39,6.66,508200.0],["2020-04-09",6.66,6.96,6.66,6.77,291000.0],["2020-04-13",6.8,6.88,6.47,6.67,322900.0],["2020-04-14",6.76,6.92,6.46,6.56,264600.0],["2020-04-15",6.5,6.5,6.15,6.45,401100.0],["2020-04-16",6.88,6.92,6.63,6.9,507900.0],["2020-04-17",7.01,8.66,7.01,8.66,1224600.0],["2020-04-20",8.42,8.58,8.21,8.29,694800.0],["2020-04-21",8.06,8.29,7.79,8.2,372200.0],["2020-04-22",8.3,8.48,8.06,8.06,293500.0],["2020-04-23",8.13,8.44,8.08,8.08,248800.0],["2020-04-24",8.1,8.18,8.0,8.01,364200.0],["2020-04-27",8.05,8.18,7.96,7.97,446400.0],["2020-04-28",8.08,8.1,7.59,7.72,564000.0],["2020-04-29",7.75,8.88,7.75,8.55,1346100.0],["2020-04-30",8.6,8.84,8.16,8.39,590500.0],["2020-05-01",8.18,8.19,7.36,7.49,680000.0],["2020-05-04",7.44,7.67,7.32,7.39,349900.0],["2020-05-05",7.47,7.78,7.16,7.22,418800.0],["2020-05-06",7.47,7.64,7.31,7.45,288900.0],["2020-05-07",7.46,8.09,7.39,7.81,564700.0],["2020-05-08",7.98,8.28,7.93,7.98,401700.0],["2020-05-11",8.11,8.26,7.84,8.18,310600.0],["2020-05-12",8.14,8.25,7.96,7.99,236700.0],["2020-05-13",8.03,8.1,7.51,7.61,363700.0],["2020-05-14",7.46,7.72,7.2,7.46,571500.0],["2020-05-15",7.43,8.05,7.39,7.98,448600.0],["2020-05-18",8.13,8.5,7.83,8.11,818200.0],["2020-05-19",8.1,8.5,8.02,8.08,362200.0],["2020-05-20",8.29,8.41,7.45,7.7,843400.0],["2020-05-21",7.65,7.86,7.6,7.72,371800.0],["2020-05-22",7.59,7.63,6.98,7.0,653600.0],["2020-05-26",7.2,7.49,7.18,7.24,633100.0],["2020-05-27",7.28,7.48,7.2,7.31,577300.0],["2020-05-28",7.29,7.32,6.82,6.83,665300.0],["2020-05-29",6.89,6.89,6.62,6.7,573500.0],["2020-06-01",6.8,7.15,6.8,6.92,364000.0],["2020-06-02",7.06,7.44,6.92,7.43,826100.0],["2020-06-03",7.51,8.35,7.5,8.27,961600.0],["2020-06-04",8.16,8.49,7.79,8.12,709000.0],["2020-06-05",8.29,8.55,8.25,8.35,464600.0],["2020-06-08",8.4,8.62,7.71,7.91,836800.0],["2020-06-09",7.86,8.05,7.75,7.85,283800.0],["2020-06-10",7.86,7.96,7.7,7.81,231400.0],["2020-06-11",7.6,7.84,7.51,7.77,449100.0],["2020-06-12",7.87,8.39,7.82,8.12,759600.0],["2020-06-15",7.9,8.7,7.9,8.58,684400.0],["2020-06-16",8.63,9.1,8.63,8.94,795300.0],["2020-06-17",8.97,9.37,8.87,8.97,458600.0],["2020-06-18",8.93,9.24,8.72,8.74,416600.0],["2020-06-19",8.8,9.69,8.8,9.38,991200.0],["2020-06-22",9.33,9.47,9.05,9.33,309300.0],["2020-06-23",9.41,9.82,9.32,9.68,376100.0],["2020-06-24",9.57,9.57,9.01,9.02,537800.0],["2020-06-25",8.99,9.38,8.99,9.38,493300.0],["2020-06-26",9.39,9.39,8.8,8.93,393900.0],["2020-06-29",8.94,9.2,8.77,8.96,319000.0],["2020-06-30",8.87,9.22,8.87,9.21,430200.0],["2020-07-01",9.18,9.27,8.9,9.13,391900.0],["2020-07-02",9.28,9.73,9.22,9.48,445100.0],["2020-07-06",9.84,10.42,9.82,10.36,538300.0],["2020-07-07",10.36,10.7,10.05,10.14,672800.0],["2020-07-08",10.32,10.84,10.17,10.7,448800.0],["2020-07-09",10.96,11.95,10.7,11.87,1241000.0],["2020-07-10",11.75,11.91,10.86,11.07,834100.0],["2020-07-13",11.15,11.69,10.71,10.75,571200.0],["2020-07-14",10.65,10.74,9.85,10.58,614100.0],["2020-07-15",10.69,10.96,10.65,10.8,463400.0],["2020-07-16",10.48,10.57,10.11,10.45,410400.0],["2020-07-17",10.5,10.75,10.3,10.67,394200.0],["2020-07-20",10.7,11.05,10.46,10.9,377000.0],["2020-07-21",11.11,11.63,10.99,11.39,410300.0],["2020-07-22",11.3,11.3,10.51,10.62,413600.0],["2020-07-23",10.66,10.76,10.14,10.17,299200.0],["2020-07-24",10.1,11.3,10.1,11.11,576000.0],["2020-07-27",12.61,15.82,12.6,15.55,6720700.0],["2020-07-28",17.96,18.94,16.5,17.26,5302000.0],["2020-07-29",17.68,18.74,17.05,17.93,2026100.0],["2020-07-30",17.65,19.38,17.2,19.22,1404300.0],["2020-07-31",19.73,23.33,19.29,22.97,3163800.0],["2020-08-03",24.1,24.49,21.51,23.12,3114300.0],["2020-08-04",23.24,23.53,22.17,23.0,1203500.0],["2020-08-05",22.41,25.0,22.01,24.97,1540500.0],["2020-08-06",24.61,25.71,23.91,25.49,922800.0],["2020-08-07",24.17,24.56,22.94,23.69,1432200.0],["2020-08-10",22.55,22.64,19.25,20.19,3062700.0],["2020-08-11",20.12,21.37,19.88,20.41,998300.0],["2020-08-12",20.36,21.64,20.2,20.65,969400.0],["2020-08-13",20.82,20.86,19.81,20.14,632000.0],["2020-08-14",20.22,20.23,19.51,19.88,535000.0],["2020-08-17",20.05,20.59,19.84,20.32,420100.0],["2020-08-18",20.24,21.43,20.01,21.06,581200.0],["2020-08-19",21.0,21.19,20.65,20.89,263500.0],["2020-08-20",20.63,21.04,19.81,20.32,483500.0],["2020-08-21",20.21,20.27,19.42,19.95,537400.0],["2020-08-24",20.25,20.92,20.02,20.73,447800.0],["2020-08-25",20.8,20.95,20.15,20.88,314500.0],["2020-08-26",21.01,22.75,20.99,22.09,817000.0],["2020-08-27",22.02,22.02,20.5,20.89,664300.0],["2020-08-28",20.99,21.5,20.69,21.13,452400.0],["2020-08-31",21.2,21.3,20.11,20.14,373600.0],["2020-09-01",19.74,20.09,19.1,20.01,468200.0],["2020-09-02",19.95,20.16,19.01,19.58,449800.0],["2020-09-03",19.43,19.43,18.05,18.11,760600.0],["2020-09-04",18.13,18.74,17.3,18.26,479200.0],["2020-09-08",17.58,18.19,17.51,17.97,418500.0],["2020-09-09",18.07,18.6,17.55,18.56,306200.0],["2020-09-10",18.48,18.6,17.85,18.26,361600.0],["2020-09-11",18.42,18.43,17.8,18.24,219300.0],["2020-09-14",18.49,19.38,18.29,18.94,236300.0],["2020-09-15",18.91,19.0,18.45,18.72,200600.0],["2020-09-16",18.79,18.95,18.07,18.16,202600.0],["2020-09-17",17.72,18.47,17.61,18.47,166600.0],["2020-09-18",18.5,18.58,18.06,18.46,233300.0],["2020-09-21",17.97,18.45,17.11,17.74,610700.0],["2020-09-22",17.85,18.14,17.55,18.08,186600.0],["2020-09-23",17.99,18.15,17.21,17.36,216500.0],["2020-09-24",17.17,17.57,17.12,17.3,216400.0],["2020-09-25",17.24,17.3,16.96,17.06,195400.0],["2020-09-28",17.48,18.56,17.26,18.04,510200.0],["2020-09-29",20.53,21.59,19.1,20.1,1858500.0],["2020-09-30",19.87,20.08,19.25,19.86,639700.0],["2020-10-01",20.08,20.74,19.66,20.28,640400.0],["2020-10-02",20.04,20.62,19.8,19.93,388900.0],["2020-10-05",19.93,20.69,19.67,19.89,322300.0],["2020-10-06",19.97,20.42,19.27,19.72,334000.0],["2020-10-07",19.89,20.99,19.89,20.08,494100.0],["2020-10-08",20.12,20.5,19.91,20.03,192400.0],["2020-10-09",19.99,20.21,19.56,19.62,305600.0],["2020-10-12",19.92,20.12,19.69,20.02,399700.0],["2020-10-13",20.01,20.09,19.6,19.79,154900.0],["2020-10-14",19.74,19.99,19.0,19.26,375600.0],["2020-10-15",18.98,19.23,18.22,18.55,328400.0],["2020-10-16",18.69,19.04,18.36,18.85,201800.0],["2020-10-19",18.78,18.85,18.1,18.26,269500.0],["2020-10-20",18.39,18.78,17.88,18.62,501800.0],["2020-10-21",18.73,19.55,18.19,18.56,279000.0],["2020-10-22",18.65,18.99,17.96,18.21,227500.0],["2020-10-23",18.3,18.64,18.08,18.49,297000.0],["2020-10-26",18.21,18.42,17.72,18.14,251100.0],["2020-10-27",18.1,18.8,17.94,18.47,150000.0],["2020-10-28",18.17,18.61,17.98,18.5,234500.0],["2020-10-29",18.71,19.4,18.61,19.06,324100.0],["2020-10-30",18.82,19.29,18.59,18.84,485700.0],["2020-11-02",18.91,19.54,18.18,18.59,286300.0],["2020-11-03",18.64,18.65,18.2,18.32,194000.0],["2020-11-04",18.75,19.67,18.63,19.61,452600.0],["2020-11-05",19.79,20.0,19.48,19.83,337600.0],["2020-11-06",19.84,19.84,19.14,19.5,249800.0],["2020-11-09",19.61,20.87,19.36,19.37,323900.0],["2020-11-10",19.39,19.8,18.6,19.0,262500.0],["2020-11-11",19.04,19.33,18.7,18.77,340700.0],["2020-11-12",18.75,19.3,18.51,18.68,293100.0],["2020-11-13",18.79,19.7,18.7,19.41,327800.0],["2020-11-16",19.61,19.73,18.27,18.74,930800.0],["2020-11-17",18.74,19.27,18.41,19.16,344000.0],["2020-11-18",19.15,20.02,18.87,19.45,673000.0],["2020-11-19",19.42,20.2,19.28,19.74,342600.0],["2020-11-20",19.5,19.93,19.14,19.46,432100.0],["2020-11-23",19.94,20.0,18.86,18.88,408100.0],["2020-11-24",19.01,19.24,18.56,18.95,476000.0],["2020-11-25",19.0,19.1,18.52,18.97,206400.0],["2020-11-27",18.77,19.48,18.77,19.19,142200.0],["2020-11-30",19.06,19.08,18.22,18.36,923700.0],["2020-12-01",18.4,18.5,17.59,17.63,769200.0],["2020-12-02",17.59,17.87,17.2,17.49,671600.0],["2020-12-03",17.56,18.31,17.54,18.18,234100.0],["2020-12-04",18.19,18.35,17.48,17.77,281200.0],["2020-12-07",17.73,18.0,17.42,17.53,297600.0],["2020-12-08",17.53,17.8,17.41,17.53,235500.0],["2020-12-09",17.5,17.77,17.06,17.3,279500.0],["2020-12-10",17.11,17.5,17.03,17.49,383500.0],["2020-12-11",17.31,17.44,16.39,16.47,671700.0],["2020-12-14",16.41,16.75,16.05,16.53,599000.0],["2020-12-15",16.69,16.69,15.82,16.19,605000.0],["2020-12-16",16.19,16.36,15.57,16.17,390100.0],["2020-12-17",16.25,16.27,15.97,16.15,365800.0],["2020-12-18",16.22,17.18,15.94,17.01,882200.0],["2020-12-21",16.78,17.69,16.51,17.18,404000.0],["2020-12-22",17.18,17.29,16.83,17.12,238100.0],["2020-12-23",17.16,17.16,16.67,16.83,241300.0],["2020-12-24",16.72,16.78,15.77,16.29,321100.0],["2020-12-28",16.3,16.46,15.66,15.83,269700.0],["2020-12-29",15.83,16.15,15.58,15.67,406800.0],["2020-12-30",15.82,16.37,15.81,16.11,380400.0],["2020-12-31",16.11,16.37,15.8,15.94,465800.0],["2021-01-04",15.93,16.51,15.73,16.24,363100.0],["2021-01-05",16.24,16.55,15.95,16.54,319600.0],["2021-01-06",16.32,16.64,15.75,15.8,329800.0],["2021-01-07",15.84,16.05,15.21,15.31,457200.0],["2021-01-08",15.43,17.2,15.35,16.6,595200.0],["2021-01-11",16.54,16.54,15.71,15.8,287700.0],["2021-01-12",16.0,16.2,15.66,15.94,281800.0],["2021-01-13",16.06,16.09,15.73,15.9,166100.0],["2021-01-14",15.94,16.87,15.94,16.22,328500.0],["2021-01-15",16.15,16.63,16.11,16.43,223900.0],["2021-01-19",16.89,17.54,16.68,17.37,541800.0],["2021-01-20",17.87,18.15,17.58,18.01,371600.0],["2021-01-21",18.15,18.2,17.45,17.74,290700.0],["2021-01-22",17.61,18.68,17.61,18.56,576100.0],["2021-01-25",18.79,19.27,18.04,18.72,659900.0],["2021-01-26",18.7,19.76,18.52,19.76,462000.0],["2021-01-27",19.33,20.75,18.95,19.2,593200.0],["2021-01-28",19.08,19.13,17.27,17.49,546400.0],["2021-01-29",17.5,18.21,17.37,17.95,430800.0],["2021-02-01",18.4,18.55,17.75,17.99,255100.0],["2021-02-02",18.32,18.72,18.11,18.38,419700.0],["2021-02-03",18.95,20.1,18.78,19.62,597200.0],["2021-02-04",20.45,20.49,17.82,19.22,1052400.0],["2021-02-05",19.3,19.47,18.4,18.72,491800.0],["2021-02-08",18.97,19.14,17.9,18.09,531800.0],["2021-02-09",18.19,19.3,18.09,18.45,471200.0],["2021-02-10",18.75,19.37,18.51,18.69,473200.0],["2021-02-11",18.88,20.44,18.8,20.25,782900.0],["2021-02-12",20.25,22.44,19.75,21.7,1145200.0],["2021-02-16",21.9,22.2,21.32,21.62,535000.0],["2021-02-17",21.51,21.53,19.61,20.69,663400.0],["2021-02-18",20.16,20.5,19.66,19.99,505100.0],["2021-02-19",20.3,21.79,20.08,21.67,718700.0],["2021-02-22",20.99,21.6,19.72,19.85,404100.0],["2021-02-23",19.26,19.31,17.82,19.16,540000.0],["2021-02-24",19.46,19.88,18.71,19.76,280700.0],["2021-02-25",19.5,20.35,18.66,18.85,396600.0],["2021-02-26",18.89,19.22,18.25,18.26,376500.0],["2021-03-01",18.66,19.34,18.66,18.92,190000.0],["2021-03-02",18.89,19.26,18.45,18.5,186200.0],["2021-03-03",18.57,18.81,18.12,18.54,375900.0],["2021-03-04",18.4,18.72,17.29,17.84,662600.0],["2021-03-05",17.82,18.38,16.81,18.37,539900.0],["2021-03-08",18.2,18.44,17.33,17.42,387300.0],["2021-03-09",17.77,18.34,17.7,18.24,315000.0],["2021-03-10",18.55,18.65,17.5,17.54,336200.0],["2021-03-11",18.28,18.31,17.56,17.84,289800.0],["2021-03-12",17.47,17.69,17.02,17.54,322200.0],["2021-03-15",17.54,17.54,16.93,17.54,311300.0],["2021-03-16",17.52,17.65,17.14,17.4,215800.0],["2021-03-17",17.31,17.56,16.9,17.41,220200.0],["2021-03-18",17.11,17.59,16.92,17.16,245700.0],["2021-03-19",17.09,17.17,16.56,17.11,461100.0],["2021-03-22",17.39,17.44,16.88,16.92,192600.0],["2021-03-23",16.83,16.95,16.23,16.5,241400.0],["2021-03-24",16.4,16.45,15.76,15.96,395300.0],["2021-03-25",15.62,16.15,15.53,15.74,250100.0],["2021-03-26",15.84,16.17,15.04,15.84,518000.0],["2021-03-29",15.66,15.94,15.52,15.71,309500.0],["2021-03-30",15.7,16.2,15.53,15.71,216000.0],["2021-03-31",15.81,16.2,15.6,15.72,303700.0],["2021-04-01",15.96,16.35,15.75,15.95,174700.0],["2021-04-05",16.08,16.1,15.5,15.72,196100.0],["2021-04-06",15.86,15.98,15.58,15.83,182700.0],["2021-04-07",15.57,15.82,15.31,15.71,207000.0],["2021-04-08",15.9,16.75,15.55,16.64,263500.0],["2021-04-09",19.34,20.18,18.59,18.9,3301000.0],["2021-04-12",18.84,18.9,18.05,18.16,792000.0],["2021-04-13",18.16,18.85,18.03,18.43,278600.0],["2021-04-14",18.56,18.92,18.3,18.5,212000.0],["2021-04-15",18.56,18.77,18.19,18.37,397600.0],["2021-04-16",18.44,19.34,18.06,19.28,777900.0],["2021-04-19",19.37,19.45,18.46,18.48,302800.0],["2021-04-20",18.48,18.62,17.76,18.35,223700.0],["2021-04-21",18.25,18.5,18.01,18.5,104600.0],["2021-04-22",18.53,19.08,18.5,18.67,155200.0],["2021-04-23",18.86,19.11,18.75,19.1,100100.0],["2021-04-26",18.96,19.15,18.57,18.74,110600.0],["2021-04-27",18.9,19.28,18.66,19.01,192600.0],["2021-04-28",19.01,19.65,19.01,19.52,173300.0],["2021-04-29",19.66,19.66,18.82,19.05,138900.0],["2021-04-30",18.8,19.3,18.66,18.87,172400.0],["2021-05-03",18.85,19.39,18.63,18.69,223500.0],["2021-05-04",18.59,18.75,17.95,18.09,181900.0],["2021-05-05",18.16,18.35,17.91,17.94,259900.0],["2021-05-06",17.95,18.14,17.28,17.73,187000.0],["2021-05-07",17.99,18.09,17.5,17.93,162200.0],["2021-05-10",17.71,17.77,17.2,17.32,251700.0],["2021-05-11",16.99,17.91,16.8,17.72,155100.0],["2021-05-12",17.57,18.0,17.53,17.68,189700.0],["2021-05-13",17.71,17.71,16.96,17.09,254100.0],["2021-05-14",17.68,18.31,17.32,17.63,295000.0],["2021-05-17",17.55,17.65,16.84,17.11,224100.0],["2021-05-18",17.26,18.01,17.26,17.44,342800.0],["2021-05-19",16.97,17.66,16.97,17.35,177100.0],["2021-05-20",17.38,18.23,17.31,18.13,281400.0],["2021-05-21",18.1,18.32,17.66,17.72,241100.0],["2021-05-24",17.7,17.75,17.34,17.46,203100.0],["2021-05-25",17.66,18.0,17.51,17.73,186700.0],["2021-05-26",17.8,18.09,17.8,18.03,214300.0],["2021-05-27",17.98,18.08,17.56,17.69,244100.0],["2021-05-28",17.65,17.81,17.44,17.63,161700.0],["2021-06-01",17.82,18.03,17.43,17.67,189000.0],["2021-06-02",17.74,17.74,17.21,17.44,282400.0],["2021-06-03",17.31,17.5,16.91,17.03,241700.0],["2021-06-04",17.1,17.17,16.83,17.02,188900.0],["2021-06-07",16.91,16.93,16.58,16.81,295600.0],["2021-06-08",16.84,17.33,16.82,17.26,176500.0],["2021-06-09",17.28,17.51,17.12,17.22,171600.0],["2021-06-10",17.32,17.56,17.13,17.52,113700.0],["2021-06-11",17.42,17.52,17.27,17.47,109900.0],["2021-06-14",17.49,17.76,17.49,17.57,119200.0],["2021-06-15",17.51,17.89,17.33,17.61,207000.0],["2021-06-16",17.54,17.6,17.15,17.4,152600.0],["2021-06-17",17.44,17.68,17.25,17.63,232800.0],["2021-06-18",17.62,18.88,17.51,18.51,744100.0],["2021-06-21",18.59,18.61,17.08,17.17,536700.0],["2021-06-22",17.17,17.27,16.84,17.14,315700.0],["2021-06-23",17.18,17.72,17.02,17.69,236000.0],["2021-06-24",17.95,18.64,17.78,18.61,275800.0],["2021-06-25",18.64,18.84,18.38,18.51,192300.0],["2021-06-28",18.58,18.85,18.43,18.74,256100.0],["2021-06-29",18.56,18.87,18.36,18.53,215300.0],["2021-06-30",18.44,18.65,18.21,18.6,159300.0],["2021-07-01",18.72,18.83,18.4,18.62,257600.0],["2021-07-02",18.56,19.96,17.85,19.69,657800.0],["2021-07-06",19.76,19.9,19.03,19.25,488200.0],["2021-07-07",19.3,19.59,18.71,18.73,329100.0],["2021-07-08",18.14,19.0,17.92,18.95,291900.0],["2021-07-09",18.86,19.19,18.0,18.28,415500.0],["2021-07-12",18.25,18.66,18.25,18.6,225100.0],["2021-07-13",20.68,23.98,20.63,23.73,6662100.0],["2021-07-14",23.74,24.15,22.24,23.64,1475800.0],["2021-07-15",23.48,24.99,23.48,24.49,853000.0],["2021-07-16",24.6,24.69,23.2,23.54,523300.0],["2021-07-19",23.41,23.85,22.88,23.62,487400.0],["2021-07-20",23.74,23.74,22.61,22.99,315700.0],["2021-07-21",23.0,23.48,22.84,23.14,303600.0],["2021-07-22",23.02,23.06,21.7,22.0,453700.0],["2021-07-23",21.23,21.59,19.75,20.93,1249900.0],["2021-07-26",20.38,20.86,19.8,20.65,660400.0],["2021-07-27",20.1,20.4,19.05,19.16,1434700.0],["2021-07-28",19.64,20.78,19.55,20.28,504300.0],["2021-07-29",20.37,20.66,19.79,20.03,539100.0],["2021-07-30",19.83,20.11,19.72,19.87,196000.0],["2021-08-02",19.88,20.8,19.88,20.5,365800.0],["2021-08-03",20.1,20.31,19.7,19.72,332800.0],["2021-08-04",20.1,20.34,19.55,20.12,455600.0],["2021-08-05",19.96,20.28,19.64,20.08,231000.0],["2021-08-06",19.92,20.11,19.42,19.5,308700.0],["2021-08-09",19.75,20.42,19.54,20.38,242500.0],["2021-08-10",21.18,22.71,21.13,21.79,571600.0],["2021-08-11",21.83,22.78,21.45,22.71,445600.0],["2021-08-12",22.41,22.55,21.03,21.33,476400.0],["2021-08-13",21.14,21.37,20.37,20.88,240200.0],["2021-08-16",20.74,20.74,20.1,20.16,233800.0],["2021-08-17",19.82,20.1,19.54,19.78,294600.0],["2021-08-18",19.85,20.2,19.49,19.92,252100.0],["2021-08-19",19.59,20.1,19.2,19.75,271200.0],["2021-08-20",19.71,20.65,19.71,20.24,245300.0],["2021-08-23",20.31,20.98,19.93,20.91,320800.0],["2021-08-24",21.27,22.24,21.27,22.12,308300.0],["2021-08-25",22.0,22.65,21.55,22.46,381500.0],["2021-08-26",22.37,23.11,22.09,22.53,376200.0],["2021-08-27",22.6,22.95,22.41,22.9,182000.0],["2021-08-30",22.6,22.6,21.87,22.52,246200.0],["2021-08-31",22.84,23.7,22.79,23.4,298700.0],["2021-09-01",23.45,24.25,23.45,24.24,395800.0],["2021-09-02",24.06,24.46,23.39,23.45,219000.0],["2021-09-03",23.34,23.88,23.04,23.86,130000.0],["2021-09-07",23.65,24.5,23.01,24.1,573000.0],["2021-09-08",24.0,24.0,23.29,23.29,325800.0],["2021-09-09",22.76,23.53,22.6,23.31,225200.0],["2021-09-10",23.61,23.67,22.79,22.82,138300.0],["2021-09-13",22.77,23.1,22.51,22.55,146200.0],["2021-09-14",22.6,22.67,21.74,21.86,238800.0],["2021-09-15",21.73,21.95,20.9,21.9,260900.0],["2021-09-16",21.47,22.24,21.15,21.24,144300.0],["2021-09-17",21.39,21.49,20.71,21.2,466400.0],["2021-09-20",21.0,21.49,20.33,20.5,506300.0],["2021-09-21",20.8,20.93,20.5,20.65,218300.0],["2021-09-22",20.9,21.9,20.9,21.86,278700.0],["2021-09-23",21.9,22.27,21.4,21.8,157700.0],["2021-09-24",22.35,22.6,20.77,20.87,581900.0],["2021-09-27",20.71,21.43,20.21,21.14,369100.0],["2021-09-28",21.15,21.26,20.45,20.74,200100.0],["2021-09-29",20.62,20.66,19.91,20.22,385700.0],["2021-09-30",20.21,20.95,20.21,20.84,206900.0],["2021-10-01",20.72,20.96,20.48,20.54,111100.0],["2021-10-04",20.5,20.5,19.84,20.05,243300.0],["2021-10-05",20.11,20.77,20.09,20.69,197100.0],["2021-10-06",20.46,20.89,20.33,20.62,170700.0],["2021-10-07",21.07,21.62,21.0,21.17,241500.0],["2021-10-08",21.17,22.23,21.17,21.75,511900.0],["2021-10-11",22.13,22.18,21.68,21.76,285500.0],["2021-10-12",21.77,21.98,21.45,21.77,326800.0],["2021-10-13",21.93,22.3,21.9,21.98,131100.0],["2021-10-14",21.81,22.01,21.34,21.5,133600.0],["2021-10-15",21.69,21.69,21.16,21.2,121100.0],["2021-10-18",21.08,22.01,21.02,21.67,210500.0],["2021-10-19",21.99,22.17,21.78,22.04,175000.0],["2021-10-20",22.24,22.61,22.05,22.58,208500.0],["2021-10-21",22.35,22.66,22.32,22.6,155300.0],["2021-10-22",22.52,22.71,21.42,21.42,225400.0],["2021-10-25",21.64,21.82,21.11,21.47,169200.0],["2021-10-26",21.39,21.59,20.69,20.91,232000.0],["2021-10-27",20.76,21.3,20.76,21.05,148500.0],["2021-10-28",20.91,21.25,20.87,20.88,87400.0],["2021-10-29",20.7,21.16,20.26,20.26,205400.0],["2021-11-01",20.3,21.19,20.3,20.98,100100.0],["2021-11-02",20.78,21.06,20.62,20.97,186000.0],["2021-11-03",21.14,21.33,20.85,21.27,153700.0],["2021-11-04",21.33,21.5,20.73,20.8,190000.0],["2021-11-05",20.77,20.88,20.36,20.67,208700.0],["2021-11-08",20.84,20.97,20.57,20.6,112300.0],["2021-11-09",20.66,20.75,20.3,20.33,124100.0],["2021-11-10",20.3,20.99,20.28,20.63,197500.0],["2021-11-11",21.0,21.9,20.84,21.55,307000.0],["2021-11-12",21.49,21.68,21.22,21.57,217100.0],["2021-11-15",21.8,22.02,18.11,18.49,1239100.0],["2021-11-16",18.92,18.92,17.01,17.53,1249700.0],["2021-11-17",17.69,18.3,17.52,18.16,531300.0],["2021-11-18",17.61,18.04,17.18,17.68,428100.0],["2021-11-19",17.66,18.05,17.48,17.86,364600.0],["2021-11-22",17.91,18.08,17.21,17.61,214600.0],["2021-11-23",17.59,17.77,17.37,17.58,164600.0],["2021-11-24",17.48,17.48,17.06,17.23,127800.0],["2021-11-26",17.0,17.2,16.39,16.75,425500.0],["2021-11-29",16.73,17.26,16.3,17.2,394100.0],["2021-11-30",17.2,17.29,16.64,16.87,340500.0],["2021-12-01",17.1,17.15,16.22,16.24,461400.0],["2021-12-02",16.44,16.57,16.03,16.24,365400.0],["2021-12-03",16.13,16.13,15.0,15.3,758000.0],["2021-12-06",15.23,15.76,14.64,15.6,476500.0],["2021-12-07",15.81,16.71,15.81,16.34,332400.0],["2021-12-08",16.19,17.65,15.96,17.38,368600.0],["2021-12-09",17.36,17.73,16.91,17.12,357400.0],["2021-12-10",17.1,17.66,16.81,17.32,360800.0],["2021-12-13",17.12,17.2,16.27,16.66,417500.0],["2021-12-14",16.38,16.95,16.08,16.35,437100.0],["2021-12-15",16.14,16.5,16.14,16.39,411200.0],["2021-12-16",16.39,16.81,16.2,16.54,395100.0],["2021-12-17",16.29,16.6,16.02,16.31,873700.0],["2021-12-20",16.05,16.15,15.58,15.89,151700.0],["2021-12-21",16.12,16.72,16.01,16.57,167100.0],["2021-12-22",16.33,16.64,16.01,16.12,223700.0],["2021-12-23",16.05,16.16,15.72,16.09,110300.0],["2021-12-27",16.11,16.45,15.65,15.83,202000.0],["2021-12-28",15.76,15.76,15.3,15.37,187500.0],["2021-12-29",15.24,15.3,14.94,15.13,271900.0],["2021-12-30",15.16,16.36,15.13,16.13,291700.0],["2021-12-31",16.01,16.88,15.93,16.28,327700.0],["2022-01-03",16.28,17.07,16.15,16.7,210100.0],["2022-01-04",16.59,16.71,15.94,16.06,343200.0],["2022-01-05",15.96,17.0,15.96,16.24,306600.0],["2022-01-06",16.35,16.85,16.22,16.47,203300.0],["2022-01-07",16.57,17.14,16.45,16.46,247100.0],["2022-01-10",16.52,16.75,16.2,16.67,187600.0],["2022-01-11",16.68,17.56,16.68,16.98,278900.0],["2022-01-12",17.28,17.55,17.19,17.39,262900.0],["2022-01-13",17.33,17.67,16.94,16.97,214600.0],["2022-01-14",16.94,17.47,16.83,17.18,212500.0],["2022-01-18",16.81,17.9,16.81,17.12,248300.0],["2022-01-19",17.19,17.78,17.15,17.34,206600.0],["2022-01-20",17.83,18.35,17.43,17.45,225900.0],["2022-01-21",17.54,18.09,17.26,17.41,267300.0],["2022-01-24",16.97,18.05,16.84,17.53,576100.0],["2022-01-25",17.44,17.85,17.31,17.61,226200.0],["2022-01-26",17.66,18.27,17.57,17.59,335700.0],["2022-01-27",17.48,17.7,16.47,16.55,360500.0],["2022-01-28",16.48,16.83,16.16,16.68,260300.0],["2022-01-31",17.02,18.36,16.92,18.2,386500.0],["2022-02-01",18.08,18.62,17.98,18.27,231200.0],["2022-02-02",18.37,18.54,17.75,17.8,213800.0],["2022-02-03",17.47,18.37,17.4,17.44,228900.0],["2022-02-04",17.54,18.03,17.54,17.83,187900.0],["2022-02-07",17.83,18.23,17.59,17.61,286500.0],["2022-02-08",17.56,18.48,17.53,18.29,255800.0],["2022-02-09",18.35,19.33,18.31,19.09,245900.0],["2022-02-10",18.79,19.61,18.37,18.69,239400.0],["2022-02-11",18.66,19.21,18.22,18.42,227300.0],["2022-02-14",18.31,18.61,18.06,18.11,166700.0],["2022-02-15",18.39,19.61,18.35,19.46,250200.0],["2022-02-16",19.28,19.41,18.89,18.93,352600.0],["2022-02-17",18.78,19.85,18.78,19.13,314400.0],["2022-02-18",18.81,19.12,18.42,18.51,321800.0],["2022-02-22",17.9,18.38,16.88,17.96,473800.0],["2022-02-23",17.97,18.84,17.92,18.61,268200.0],["2022-02-24",17.8,18.54,17.54,18.49,502800.0],["2022-02-25",18.33,18.78,17.92,18.03,448400.0],["2022-02-28",17.57,19.18,17.57,18.34,413700.0],["2022-03-01",18.36,19.35,18.36,18.87,268800.0],["2022-03-02",18.82,19.05,17.78,17.99,536400.0],["2022-03-03",18.07,18.72,17.51,17.64,521400.0],["2022-03-04",17.49,18.13,17.39,18.0,380500.0],["2022-03-07",17.99,18.53,16.62,16.7,765900.0],["2022-03-08",16.71,17.07,16.33,16.77,399400.0],["2022-03-09",17.18,18.29,17.1,18.11,253000.0],["2022-03-10",17.54,17.68,16.59,17.06,684800.0],["2022-03-11",17.1,17.1,14.9,14.9,810000.0],["2022-03-14",14.31,15.27,13.81,13.94,823900.0],["2022-03-15",13.66,14.26,12.87,13.53,730200.0],["2022-03-16",15.05,16.36,13.95,15.99,1364500.0],["2022-03-17",15.61,15.79,14.46,15.66,706600.0],["2022-03-18",15.7,16.99,15.69,16.97,548000.0],["2022-03-21",16.46,16.71,15.83,16.03,297800.0],["2022-03-22",16.58,16.94,16.1,16.3,320900.0],["2022-03-23",16.05,17.28,15.92,16.76,534600.0],["2022-03-24",16.61,16.98,15.86,16.78,356100.0],["2022-03-25",16.28,16.5,15.37,15.57,387600.0],["2022-03-28",15.79,16.14,15.11,15.78,421200.0],["2022-03-29",16.23,16.36,15.75,15.84,182500.0],["2022-03-30",15.71,16.88,15.68,16.26,451800.0],["2022-03-31",16.16,17.46,15.98,16.82,376100.0],["2022-04-01",17.56,17.89,16.6,17.45,522200.0],["2022-04-04",17.69,18.58,17.34,18.21,389400.0],["2022-04-05",18.12,18.75,17.82,18.43,307700.0],["2022-04-06",18.28,18.87,18.02,18.69,497000.0],["2022-04-07",18.5,19.54,18.29,19.34,441900.0],["2022-04-08",19.29,20.02,18.86,19.03,398800.0],["2022-04-11",18.76,19.74,18.76,19.14,383900.0],["2022-04-12",19.47,19.96,18.73,19.01,527900.0],["2022-04-13",18.65,19.77,17.9,18.86,540100.0],["2022-04-14",18.79,18.79,18.13,18.34,187500.0],["2022-04-18",18.08,18.2,17.23,17.44,365000.0],["2022-04-19",17.25,17.25,16.2,16.67,666800.0],["2022-04-20",16.69,16.69,15.75,15.83,428400.0],["2022-04-21",15.92,16.18,13.97,14.25,1152100.0],["2022-04-22",14.37,15.16,14.05,14.19,437000.0],["2022-04-25",14.18,14.9,14.18,14.63,357300.0],["2022-04-26",14.54,14.72,14.14,14.36,138100.0],["2022-04-27",14.58,14.94,14.29,14.61,145300.0],["2022-04-28",14.81,14.81,14.2,14.75,149700.0],["2022-04-29",15.39,15.89,15.39,15.48,128900.0],["2022-05-02",15.32,15.81,15.07,15.71,112500.0],["2022-05-03",15.71,15.81,15.3,15.64,120500.0],["2022-05-04",15.25,16.06,15.16,15.99,113100.0],["2022-05-05",15.55,15.55,14.99,15.15,110200.0],["2022-05-06",14.96,15.01,14.06,14.14,134200.0],["2022-05-09",13.95,14.08,13.26,13.32,263500.0],["2022-05-10",13.44,14.33,13.44,13.71,186300.0],["2022-05-11",13.9,14.35,13.56,13.77,209900.0],["2022-05-12",13.69,14.22,13.41,13.91,223500.0],["2022-05-13",14.14,14.77,14.09,14.44,235000.0],["2022-05-16",14.21,15.0,13.92,14.63,165700.0],["2022-05-17",15.1,15.6,14.59,14.61,230100.0],["2022-05-18",14.35,14.73,14.12,14.35,241800.0],["2022-05-19",14.28,14.97,14.28,14.6,177100.0],["2022-05-20",14.8,14.93,14.16,14.64,62900.0],["2022-05-23",14.59,14.62,14.0,14.18,91000.0],["2022-05-24",14.1,14.19,13.6,13.73,146700.0],["2022-05-25",13.9,14.03,13.75,13.86,112700.0],["2022-05-26",14.01,14.53,13.88,14.5,99900.0],["2022-05-27",14.5,14.5,13.85,14.18,223600.0],["2022-05-31",14.42,14.6,13.98,14.45,236700.0],["2022-06-01",14.61,14.74,14.2,14.32,90700.0],["2022-06-02",14.36,14.7,14.31,14.59,63400.0],["2022-06-03",14.49,14.8,14.35,14.65,161900.0],["2022-06-06",15.0,15.24,14.7,14.95,137000.0],["2022-06-07",14.81,15.2,14.8,15.18,91300.0],["2022-06-08",15.3,16.04,15.3,16.02,174400.0],["2022-06-09",15.78,15.78,15.29,15.6,134300.0],["2022-06-10",15.63,15.7,15.12,15.14,96000.0],["2022-06-13",14.85,15.0,14.27,14.47,112900.0],["2022-06-14",14.78,15.1,14.44,14.95,114900.0],["2022-06-15",15.21,15.61,14.93,15.55,131500.0],["2022-06-16",15.17,15.17,14.21,14.96,121100.0],["2022-06-17",15.27,15.3,14.79,15.15,338000.0],["2022-06-21",15.34,15.87,15.26,15.41,133900.0],["2022-06-22",15.05,16.22,15.05,16.0,171200.0],["2022-06-23",16.23,16.49,15.63,15.69,68600.0],["2022-06-24",16.0,16.89,15.76,16.87,220700.0],["2022-06-27",17.08,17.14,16.16,16.19,81100.0],["2022-06-28",16.37,16.52,16.08,16.32,69100.0],["2022-06-29",16.26,16.4,15.9,16.06,84600.0],["2022-06-30",15.87,16.65,15.37,16.57,246800.0],["2022-07-01",16.37,16.8,16.1,16.37,58900.0],["2022-07-05",16.11,16.18,15.31,15.53,210500.0],["2022-07-06",15.53,15.73,15.11,15.7,69100.0],["2022-07-07",15.73,16.7,15.68,16.67,162000.0],["2022-07-08",16.6,16.6,16.08,16.27,107400.0],["2022-07-11",15.79,15.97,15.4,15.52,75400.0],["2022-07-12",15.48,16.13,15.26,16.03,101000.0],["2022-07-13",15.71,16.14,15.71,15.98,119600.0],["2022-07-14",15.85,15.85,15.28,15.55,136600.0],["2022-07-15",15.46,15.58,15.1,15.37,96700.0],["2022-07-18",15.79,16.36,15.77,16.04,133600.0],["2022-07-19",16.16,16.45,16.03,16.17,44000.0],["2022-07-20",16.22,16.44,15.97,16.11,55300.0],["2022-07-21",16.18,16.61,16.16,16.61,66300.0],["2022-07-22",16.5,16.5,15.94,16.14,87100.0],["2022-07-25",16.26,16.44,15.98,16.31,77800.0],["2022-07-26",16.38,16.38,15.65,15.77,90500.0],["2022-07-27",15.87,16.31,15.85,16.17,72700.0],["2022-07-28",16.06,16.45,15.82,16.45,64600.0],["2022-07-29",15.98,16.97,15.98,16.5,234900.0],["2022-08-01",16.3,16.44,15.42,15.65,151900.0],["2022-08-02",15.54,16.08,15.23,16.06,121200.0],["2022-08-03",16.06,16.49,16.04,16.42,58200.0],["2022-08-04",16.67,16.93,16.56,16.66,88200.0],["2022-08-05",16.38,16.74,16.28,16.7,75700.0],["2022-08-08",17.04,17.64,16.85,17.27,149200.0],["2022-08-09",17.24,17.65,16.83,17.35,121900.0],["2022-08-10",17.2,17.68,17.02,17.13,69400.0],["2022-08-11",17.35,17.76,17.1,17.74,400000.0],["2022-08-12",17.5,18.15,17.5,17.75,150800.0],["2022-08-15",17.63,18.25,17.48,18.03,103800.0],["2022-08-16",17.71,18.3,17.69,17.83,85200.0],["2022-08-17",17.74,18.15,17.41,17.55,118000.0],["2022-08-18",17.4,18.16,17.37,17.9,154800.0],["2022-08-19",17.78,17.87,17.41,17.71,111600.0],["2022-08-22",17.52,18.21,16.52,17.66,161100.0],["2022-08-23",17.59,17.8,17.41,17.5,90100.0],["2022-08-24",17.25,18.12,17.25,17.69,83600.0],["2022-08-25",17.9,18.26,17.52,18.09,217200.0],["2022-08-26",18.21,18.21,17.6,17.63,133500.0],["2022-08-29",17.63,17.95,17.4,17.5,115100.0],["2022-08-30",17.67,17.67,16.79,17.11,107500.0],["2022-08-31",17.36,17.91,17.36,17.82,105900.0],["2022-09-01",17.56,17.87,17.46,17.78,81200.0],["2022-09-02",17.8,18.01,17.66,17.78,83500.0],["2022-09-06",17.73,17.73,17.07,17.24,88100.0],["2022-09-07",17.23,17.82,17.19,17.76,154300.0],["2022-09-08",17.67,17.86,17.47,17.8,70800.0],["2022-09-09",17.83,18.0,17.46,17.52,65700.0],["2022-09-12",17.49,17.63,17.41,17.48,41900.0],["2022-09-13",17.04,17.19,16.7,17.06,73900.0],["2022-09-14",17.06,17.14,16.73,16.88,59900.0],["2022-09-15",16.8,17.72,16.8,17.42,75600.0],["2022-09-16",17.34,17.64,17.08,17.34,127000.0],["2022-09-19",17.19,17.43,16.9,17.39,36200.0],["2022-09-20",17.25,17.71,17.25,17.66,51200.0],["2022-09-21",17.47,17.67,17.19,17.54,58100.0],["2022-09-22",17.72,17.8,17.38,17.5,56600.0],["2022-09-23",17.33,17.33,16.78,17.14,92700.0],["2022-09-26",17.14,17.36,16.59,16.59,49300.0],["2022-09-27",16.75,17.06,16.67,17.01,70400.0],["2022-09-28",16.75,16.97,16.67,16.87,40300.0],["2022-09-29",16.52,16.75,16.18,16.26,103300.0],["2022-09-30",16.12,16.4,15.84,16.07,42500.0],["2022-10-03",16.12,16.77,16.11,16.68,46800.0],["2022-10-04",16.8,17.5,16.8,17.25,68900.0],["2022-10-05",17.16,17.38,16.52,16.84,34900.0],["2022-10-06",16.92,17.2,16.72,17.06,41800.0],["2022-10-07",16.94,16.94,16.45,16.46,27500.0],["2022-10-10",16.24,17.0,16.01,16.82,60800.0],["2022-10-11",16.55,16.55,15.74,15.75,63700.0],["2022-10-12",15.65,15.81,15.3,15.5,39800.0],["2022-10-13",15.29,15.98,15.1,15.81,46900.0],["2022-10-14",16.03,16.17,15.41,15.62,29000.0],["2022-10-17",15.94,16.0,15.8,16.0,89900.0],["2022-10-18",15.99,16.0,15.73,16.0,64500.0],["2022-10-19",15.79,15.79,15.2,15.35,37100.0],["2022-10-20",15.48,15.92,15.21,15.33,24600.0],["2022-10-21",15.39,15.9,15.2,15.9,58500.0],["2022-10-24",15.5,15.51,14.3,14.51,233800.0],["2022-10-25",14.63,14.83,14.51,14.69,59300.0],["2022-10-26",14.71,15.33,14.54,15.04,313900.0],["2022-10-27",14.9,15.03,14.5,14.6,46400.0],["2022-10-28",14.2,14.53,14.19,14.35,52100.0],["2022-10-31",14.01,14.52,14.01,14.16,65200.0],["2022-11-01",14.71,14.75,14.24,14.54,37900.0],["2022-11-02",14.84,15.26,14.12,14.8,61200.0],["2022-11-03",14.68,15.1,14.68,14.86,37800.0],["2022-11-04",15.4,15.68,15.16,15.67,36400.0],["2022-11-07",15.88,15.88,15.28,15.33,78500.0],["2022-11-08",15.29,15.32,14.85,14.88,28700.0],["2022-11-09",14.85,14.85,14.42,14.48,31000.0],["2022-11-10",14.92,15.26,14.75,14.85,39800.0],["2022-11-11",15.34,16.0,15.27,15.96,380000.0],["2022-11-14",15.5,15.5,13.22,14.37,380100.0],["2022-11-15",14.45,14.93,14.1,14.24,73600.0],["2022-11-16",14.2,14.2,13.64,13.92,81500.0],["2022-11-17",13.7,14.64,13.7,14.47,38400.0],["2022-11-18",14.34,14.51,13.94,14.08,50300.0],["2022-11-21",14.07,14.27,13.92,14.03,39300.0],["2022-11-22",13.79,13.97,13.71,13.95,30700.0],["2022-11-23",14.1,14.45,13.86,14.28,39900.0],["2022-11-25",14.1,14.23,13.85,14.0,52400.0],["2022-11-28",13.89,14.09,13.8,13.9,35500.0],["2022-11-29",14.23,14.23,13.8,13.95,85300.0],["2022-11-30",14.37,14.86,14.22,14.78,122600.0],["2022-12-01",14.74,15.29,14.48,14.8,66100.0],["2022-12-02",14.71,15.11,14.57,15.05,85000.0],["2022-12-05",15.2,15.36,14.75,14.86,59100.0],["2022-12-06",15.08,15.08,14.17,14.79,75100.0],["2022-12-07",14.32,14.81,14.01,14.54,54900.0],["2022-12-08",14.85,15.13,14.57,14.84,154300.0],["2022-12-09",14.85,15.16,14.63,15.01,80100.0],["2022-12-12",14.97,15.0,14.3,14.7,108600.0],["2022-12-13",14.98,15.0,14.32,14.48,86900.0],["2022-12-14",14.46,14.63,14.21,14.31,73000.0],["2022-12-15",14.25,14.35,13.41,13.59,147600.0],["2022-12-16",13.71,13.79,13.08,13.72,430000.0],["2022-12-19",13.73,13.75,13.39,13.75,70200.0],["2022-12-20",13.57,13.89,13.5,13.63,51600.0],["2022-12-21",13.69,13.9,13.51,13.68,54700.0],["2022-12-22",13.66,13.72,13.3,13.64,41700.0],["2022-12-23",13.55,13.67,13.46,13.49,20500.0],["2022-12-27",13.73,13.9,13.5,13.77,70700.0],["2022-12-28",13.7,13.7,13.2,13.31,96700.0],["2022-12-29",13.43,13.55,13.3,13.55,21500.0],["2022-12-30",13.43,13.95,13.29,13.71,122800.0],["2023-01-03",13.94,14.43,13.67,14.29,57000.0],["2023-01-04",14.59,15.0,14.39,15.0,73800.0],["2023-01-05",14.74,15.39,14.74,15.11,45400.0],["2023-01-06",15.08,15.3,14.8,15.17,33200.0],["2023-01-09",15.21,15.49,15.02,15.11,52100.0],["2023-01-10",15.16,15.5,15.11,15.27,35800.0],["2023-01-11",15.26,15.7,15.14,15.61,40300.0],["2023-01-12",15.58,15.58,15.18,15.29,17800.0],["2023-01-13",15.39,15.88,15.26,15.83,38300.0],["2023-01-17",15.61,16.0,15.29,15.48,69900.0],["2023-01-18",15.57,15.6,15.43,15.49,31500.0],["2023-01-19",15.65,15.65,15.34,15.53,136200.0],["2023-01-20",15.76,15.77,15.43,15.61,25500.0],["2023-01-23",15.74,15.92,15.5,15.53,31700.0],["2023-01-24",15.37,15.67,15.37,15.57,23100.0],["2023-01-25",15.47,15.66,15.3,15.64,25400.0],["2023-01-26",15.83,16.6,15.61,16.45,48200.0],["2023-01-27",16.35,16.56,16.09,16.15,31800.0],["2023-01-30",15.75,16.07,15.57,15.75,28300.0],["2023-01-31",15.7,16.42,15.5,16.12,124300.0],["2023-02-01",16.34,17.25,16.29,16.48,49500.0],["2023-02-02",16.5,16.5,16.06,16.4,34800.0],["2023-02-03",16.15,16.17,15.71,15.79,25600.0],["2023-02-06",15.56,16.14,15.34,15.83,41100.0],["2023-02-07",16.03,16.48,15.68,16.14,39000.0],["2023-02-08",16.07,16.2,15.75,15.99,20000.0],["2023-02-09",16.4,16.46,15.82,16.04,35600.0],["2023-02-10",15.8,15.89,15.55,15.72,31300.0],["2023-02-13",15.88,16.02,15.63,15.8,34700.0],["2023-02-14",15.55,16.04,15.55,15.85,41700.0],["2023-02-15",15.54,15.67,15.5,15.63,22300.0],["2023-02-16",15.6,15.85,15.5,15.63,41600.0],["2023-02-17",15.51,15.62,15.5,15.51,85400.0],["2023-02-21",15.43,15.43,14.42,15.1,68400.0],["2023-02-22",15.25,15.25,14.51,14.9,36900.0],["2023-02-23",15.13,15.13,14.71,14.93,33900.0],["2023-02-24",14.54,14.94,14.2,14.42,63500.0],["2023-02-27",14.58,14.58,14.25,14.27,35500.0],["2023-02-28",14.25,14.49,14.06,14.32,75300.0],["2023-03-01",14.72,14.72,14.31,14.68,46400.0],["2023-03-02",14.59,14.85,14.59,14.73,11100.0],["2023-03-03",14.77,15.01,14.73,14.95,33900.0],["2023-03-06",14.81,14.9,14.56,14.6,35700.0],["2023-03-07",14.6,14.62,14.24,14.35,25800.0],["2023-03-08",14.22,14.52,14.22,14.52,17700.0],["2023-03-09",14.38,15.01,14.38,14.5,58000.0],["2023-03-10",14.46,14.56,14.24,14.27,31400.0],["2023-03-13",14.36,14.4,14.08,14.17,25400.0],["2023-03-14",14.19,14.53,14.12,14.3,18600.0],["2023-03-15",14.18,14.55,14.18,14.24,48700.0],["2023-03-16",14.08,14.32,14.06,14.06,26500.0],["2023-03-17",14.04,14.26,13.7,13.93,130600.0],["2023-03-20",13.9,14.21,13.73,14.14,26300.0],["2023-03-21",14.2,14.29,13.96,14.05,22300.0],["2023-03-22",14.14,14.36,14.02,14.13,25000.0],["2023-03-23",14.37,14.6,13.91,13.98,78300.0],["2023-03-24",13.91,14.0,13.55,13.62,58800.0],["2023-03-27",13.56,14.22,13.56,14.22,28000.0],["2023-03-28",14.23,14.23,13.77,13.88,27800.0],["2023-03-29",13.91,14.11,13.84,13.87,11800.0],["2023-03-30",14.02,14.48,14.0,14.32,50800.0],["2023-03-31",14.36,14.73,14.2,14.73,35800.0],["2023-04-03",14.62,14.78,14.19,14.5,20900.0],["2023-04-04",14.43,14.65,14.28,14.44,39200.0],["2023-04-05",14.13,14.41,14.05,14.26,8700.0],["2023-04-06",14.19,14.61,14.07,14.27,12400.0],["2023-04-10",14.16,14.55,14.03,14.33,33800.0],["2023-04-11",14.15,14.41,14.15,14.2,7300.0],["2023-04-12",14.26,14.38,14.05,14.15,13800.0],["2023-04-13",14.3,14.39,14.11,14.11,16800.0],["2023-04-14",14.06,14.26,13.9,14.03,18900.0],["2023-04-17",14.15,14.42,13.9,14.03,23300.0],["2023-04-18",14.15,14.24,13.86,14.02,12700.0],["2023-04-19",13.88,14.17,13.81,13.95,21100.0],["2023-04-20",13.99,13.99,13.63,13.87,28400.0],["2023-04-21",13.75,13.95,13.67,13.84,17300.0],["2023-04-24",13.75,13.78,13.58,13.66,13200.0],["2023-04-25",13.55,13.79,13.34,13.47,32800.0],["2023-04-26",13.64,13.64,13.2,13.27,27100.0],["2023-04-27",13.34,13.34,13.18,13.24,24500.0],["2023-04-28",13.13,13.41,13.13,13.26,50600.0],["2023-05-01",13.4,13.41,13.27,13.35,6600.0],["2023-05-02",13.24,13.42,13.24,13.42,19600.0],["2023-05-03",13.25,13.54,13.25,13.47,11700.0],["2023-05-04",13.55,13.64,13.25,13.49,18200.0],["2023-05-05",13.5,13.9,13.42,13.85,20400.0],["2023-05-08",13.77,13.91,13.53,13.79,9900.0],["2023-05-09",13.52,14.0,13.52,13.89,20100.0],["2023-05-10",13.77,13.89,13.65,13.78,21500.0],["2023-05-11",13.67,13.9,13.67,13.81,16100.0],["2023-05-12",13.7,13.75,13.38,13.55,22900.0],["2023-05-15",13.2,13.46,12.47,12.68,169200.0],["2023-05-16",12.26,13.12,12.26,12.7,55200.0],["2023-05-17",12.59,12.64,12.35,12.47,53200.0],["2023-05-18",12.4,12.59,12.28,12.34,41400.0],["2023-05-19",12.44,12.5,12.22,12.26,41100.0],["2023-05-22",12.2,12.26,11.83,11.88,46800.0],["2023-05-23",12.35,12.35,11.7,11.77,40900.0],["2023-05-24",11.6,11.94,11.6,11.86,42000.0],["2023-05-25",11.83,11.83,11.43,11.52,55000.0],["2023-05-26",11.67,11.82,11.48,11.7,49300.0],["2023-05-30",11.64,11.81,11.35,11.42,42300.0],["2023-05-31",11.31,11.47,11.12,11.32,97700.0],["2023-06-01",11.43,11.64,11.23,11.5,34600.0],["2023-06-02",11.64,12.06,11.63,11.87,54500.0],["2023-06-05",11.83,11.83,11.5,11.68,37900.0],["2023-06-06",11.6,11.92,11.4,11.77,56000.0],["2023-06-07",11.67,11.85,11.62,11.74,25500.0],["2023-06-08",11.71,11.9,11.68,11.69,37200.0],["2023-06-09",11.71,11.71,11.48,11.52,35000.0],["2023-06-12",11.5,11.72,11.29,11.33,36700.0],["2023-06-13",11.45,11.63,11.34,11.46,55300.0],["2023-06-14",11.55,11.65,11.33,11.47,34300.0],["2023-06-15",11.55,11.58,11.11,11.41,78700.0],["2023-06-16",11.47,11.76,11.12,11.76,437800.0],["2023-06-20",11.64,12.08,11.61,11.76,110300.0],["2023-06-21",11.77,11.77,11.41,11.52,35300.0],["2023-06-22",11.51,11.51,11.26,11.26,25700.0],["2023-06-23",11.26,11.26,10.93,11.09,40600.0],["2023-06-26",11.06,11.24,10.89,10.98,85000.0],["2023-06-27",11.08,11.22,10.92,11.15,28800.0],["2023-06-28",11.06,11.19,10.94,11.01,22100.0],["2023-06-29",10.93,11.24,10.93,11.17,44700.0],["2023-06-30",11.2,11.41,10.96,11.02,37100.0],["2023-07-03",11.06,11.35,10.96,11.07,24500.0],["2023-07-05",11.01,11.05,10.89,10.94,40300.0],["2023-07-06",10.92,10.99,10.83,10.99,42700.0],["2023-07-07",11.07,11.24,10.9,11.17,43800.0],["2023-07-10",11.05,11.29,10.97,11.13,19800.0],["2023-07-11",11.13,11.45,11.03,11.39,50800.0],["2023-07-12",11.51,11.96,11.5,11.76,34900.0],["2023-07-13",11.79,11.98,11.54,11.95,20600.0],["2023-07-14",11.86,11.96,11.67,11.71,26500.0],["2023-07-17",11.61,11.65,11.21,11.35,34600.0],["2023-07-18",11.24,11.24,10.9,10.95,50300.0],["2023-07-19",11.27,11.27,10.83,10.89,74700.0],["2023-07-20",10.85,11.04,10.74,11.02,77500.0],["2023-07-21",11.05,11.24,10.88,11.01,13100.0],["2023-07-24",11.05,11.11,10.93,11.05,19800.0],["2023-07-25",11.19,11.24,11.01,11.11,11300.0],["2023-07-26",11.02,11.24,11.02,11.16,15200.0],["2023-07-27",11.06,11.28,11.02,11.07,55000.0],["2023-07-28",11.25,11.67,11.2,11.58,55000.0],["2023-07-31",11.62,12.49,11.61,12.34,60400.0],["2023-08-01",12.22,12.32,12.0,12.08,33700.0],["2023-08-02",11.93,12.29,11.75,12.2,52500.0],["2023-08-03",12.21,12.72,12.03,12.37,61900.0],["2023-08-04",12.51,12.67,12.31,12.46,33500.0],["2023-08-07",11.25,12.17,11.0,11.74,89400.0],["2023-08-08",11.54,11.58,11.27,11.42,56300.0],["2023-08-09",11.41,11.41,11.04,11.23,33400.0],["2023-08-10",11.35,11.61,11.35,11.38,20300.0],["2023-08-11",11.1,11.42,11.1,11.39,26600.0],["2023-08-14",11.22,11.33,11.03,11.32,19700.0],["2023-08-15",11.19,11.41,11.05,11.11,31100.0],["2023-08-16",11.03,11.17,10.91,11.03,28200.0],["2023-08-17",11.18,11.18,10.91,10.97,20000.0],["2023-08-18",10.9,11.04,10.8,10.94,30000.0],["2023-08-21",10.86,11.07,10.81,11.03,17800.0],["2023-08-22",10.97,11.35,10.85,11.1,50200.0],["2023-08-23",11.15,11.3,10.88,11.17,15500.0],["2023-08-24",11.06,11.12,10.93,10.94,9500.0],["2023-08-25",10.94,11.01,10.59,10.59,36300.0],["2023-08-28",10.74,10.74,10.4,10.68,23500.0],["2023-08-29",10.78,11.03,10.69,10.92,83000.0],["2023-08-30",10.84,11.04,10.78,10.98,20200.0],["2023-08-31",10.85,11.0,10.52,10.56,41800.0],["2023-09-01",10.76,11.01,10.41,10.55,27200.0],["2023-09-05",10.55,10.6,10.39,10.53,23600.0],["2023-09-06",10.5,10.51,10.29,10.45,21300.0],["2023-09-07",10.29,10.29,9.95,9.95,64200.0],["2023-09-08",9.84,9.99,9.8,9.8,42700.0],["2023-09-11",9.97,10.05,9.8,9.82,25400.0],["2023-09-12",9.8,10.05,9.48,9.49,159000.0],["2023-09-13",9.49,9.7,9.48,9.68,37300.0],["2023-09-14",9.65,9.94,9.65,9.86,22900.0],["2023-09-15",9.91,9.98,9.3,9.33,181100.0],["2023-09-18",9.45,9.88,9.43,9.76,42800.0],["2023-09-19",9.81,9.98,9.51,9.97,13400.0],["2023-09-20",9.98,10.07,9.74,9.99,19300.0],["2023-09-21",9.87,10.0,9.71,9.8,20000.0],["2023-09-22",9.99,10.11,9.77,9.9,23000.0],["2023-09-25",9.85,9.99,9.51,9.84,19200.0],["2023-09-26",9.72,10.0,9.71,9.71,31900.0],["2023-09-27",9.72,9.83,9.36,9.45,30800.0],["2023-09-28",9.35,9.81,9.35,9.47,28500.0],["2023-09-29",9.65,9.86,9.3,9.42,24300.0],["2023-10-02",9.4,9.52,9.3,9.31,17800.0],["2023-10-03",9.29,9.49,9.07,9.34,60800.0],["2023-10-04",9.33,9.55,9.1,9.49,29100.0],["2023-10-05",9.61,9.68,9.21,9.37,15400.0],["2023-10-06",9.46,9.61,9.13,9.61,17200.0],["2023-10-09",9.5,9.5,9.31,9.34,9000.0],["2023-10-10",9.34,9.52,9.1,9.11,49600.0],["2023-10-11",9.26,9.4,9.14,9.17,31300.0],["2023-10-12",9.18,9.19,8.9,9.04,36200.0],["2023-10-13",9.0,9.0,8.77,8.86,21000.0],["2023-10-16",8.73,9.07,8.73,8.78,10900.0],["2023-10-17",8.7,9.0,8.7,8.94,12800.0],["2023-10-18",8.81,8.87,8.5,8.51,55400.0],["2023-10-19",8.42,8.62,8.1,8.2,42700.0],["2023-10-20",8.18,8.35,8.04,8.13,32800.0],["2023-10-23",8.05,8.38,8.0,8.01,16600.0],["2023-10-24",8.0,8.32,8.0,8.17,17800.0],["2023-10-25",8.0,8.2,8.0,8.13,20100.0],["2023-10-26",8.15,8.36,8.01,8.07,16200.0],["2023-10-27",8.15,8.2,8.0,8.01,26000.0],["2023-10-30",8.07,8.17,8.03,8.17,16400.0],["2023-10-31",8.13,8.34,8.13,8.23,17400.0],["2023-11-01",8.08,8.4,8.05,8.3,9600.0],["2023-11-02",8.28,8.41,8.14,8.41,18400.0],["2023-11-03",8.53,8.58,8.36,8.5,15200.0],["2023-11-06",8.62,8.62,8.3,8.46,12400.0],["2023-11-07",8.5,8.5,8.33,8.43,27100.0],["2023-11-08",8.33,8.74,8.33,8.55,26600.0],["2023-11-09",8.6,8.69,8.46,8.55,40000.0],["2023-11-10",8.59,8.86,8.49,8.74,40200.0],["2023-11-13",9.4,10.9,9.31,10.13,163400.0],["2023-11-14",10.47,10.47,9.6,9.82,80100.0],["2023-11-15",9.99,10.11,8.97,8.97,175300.0],["2023-11-16",8.91,9.19,8.65,8.7,99200.0],["2023-11-17",8.67,9.0,8.41,8.59,87800.0],["2023-11-20",8.59,8.75,8.45,8.59,72200.0],["2023-11-21",8.51,8.76,8.48,8.57,45800.0],["2023-11-22",8.53,8.68,8.31,8.32,71300.0],["2023-11-24",8.33,8.76,8.33,8.65,64700.0],["2023-11-27",8.69,8.87,8.45,8.56,89800.0],["2023-11-28",8.56,8.71,8.35,8.54,83900.0],["2023-11-29",8.42,8.7,8.41,8.52,48300.0],["2023-11-30",8.4,8.59,7.8,8.02,1097100.0],["2023-12-01",7.95,8.27,7.95,8.14,85600.0],["2023-12-04",8.02,8.51,8.02,8.34,107100.0],["2023-12-05",8.21,8.62,8.21,8.58,73600.0],["2023-12-06",8.67,9.07,8.67,8.98,89400.0],["2023-12-07",9.12,9.63,9.05,9.54,117000.0],["2023-12-08",9.4,9.77,9.26,9.34,92500.0],["2023-12-11",9.35,9.58,9.3,9.56,67900.0],["2023-12-12",9.48,9.96,9.48,9.88,96500.0],["2023-12-13",9.84,10.09,9.74,10.0,76300.0],["2023-12-14",10.0,10.2,9.86,9.88,90900.0],["2023-12-15",9.85,10.06,9.73,9.94,158500.0],["2023-12-18",9.86,9.97,9.44,9.44,35400.0],["2023-12-19",9.5,9.62,9.32,9.49,53100.0],["2023-12-20",9.5,9.76,9.44,9.52,91300.0],["2023-12-21",9.65,9.93,9.65,9.8,135000.0],["2023-12-22",9.42,9.45,8.81,9.0,222900.0],["2023-12-26",9.06,9.76,9.0,9.58,90000.0],["2023-12-27",9.51,9.81,9.34,9.64,64900.0],["2023-12-28",9.69,10.18,9.69,9.91,156300.0],["2023-12-29",9.86,10.12,9.86,9.93,117700.0],["2024-01-02",9.78,9.96,9.72,9.78,61900.0],["2024-01-03",9.71,9.75,9.49,9.67,110400.0],["2024-01-04",9.51,10.05,9.51,9.9,63000.0],["2024-01-05",9.83,10.05,9.76,9.83,68900.0],["2024-01-08",9.74,9.88,9.64,9.69,48200.0],["2024-01-09",9.51,9.82,9.51,9.67,60700.0],["2024-01-10",9.57,9.79,9.47,9.52,77000.0],["2024-01-11",9.62,9.75,9.48,9.62,59300.0],["2024-01-12",9.63,9.84,9.52,9.67,58200.0],["2024-01-16",9.54,9.65,9.52,9.54,41500.0],["2024-01-17",9.36,9.55,9.19,9.21,71700.0],["2024-01-18",9.28,9.52,9.27,9.35,50000.0],["2024-01-19",9.18,9.55,9.18,9.48,52100.0],["2024-01-22",9.4,9.64,9.2,9.62,57700.0],["2024-01-23",9.79,9.94,9.58,9.79,64000.0],["2024-01-24",9.85,10.04,9.8,9.94,71800.0],["2024-01-25",10.05,10.05,9.95,10.0,35500.0],["2024-01-26",9.93,10.05,9.93,10.03,43800.0],["2024-01-29",10.09,10.09,9.85,9.92,34000.0],["2024-01-30",9.82,9.91,9.37,9.54,47100.0],["2024-01-31",9.47,9.72,9.43,9.6,34900.0],["2024-02-01",9.6,9.85,9.54,9.76,33200.0],["2024-02-02",9.7,9.85,9.7,9.76,33000.0],["2024-02-05",9.74,9.77,9.48,9.51,64000.0],["2024-02-06",9.65,9.86,9.62,9.78,47100.0],["2024-02-07",9.8,9.87,9.65,9.85,30600.0],["2024-02-08",9.84,9.85,9.54,9.62,37700.0],["2024-02-09",9.59,9.69,9.37,9.42,47800.0],["2024-02-12",9.32,9.79,9.31,9.64,29900.0],["2024-02-13",9.54,9.72,9.45,9.54,41100.0],["2024-02-14",9.5,9.91,9.5,9.91,26200.0],["2024-02-15",9.93,10.1,9.84,9.94,46500.0],["2024-02-16",9.96,9.96,9.55,9.55,15200.0],["2024-02-20",9.68,9.68,9.32,9.36,19300.0],["2024-02-21",9.31,9.51,9.19,9.24,61300.0],["2024-02-22",9.26,9.35,9.16,9.27,18900.0],["2024-02-23",9.35,9.43,9.11,9.23,41800.0],["2024-02-26",9.13,9.31,9.12,9.17,23800.0],["2024-02-27",9.23,9.27,9.1,9.11,34600.0],["2024-02-28",9.09,9.18,8.86,9.03,48200.0],["2024-02-29",9.08,9.1,8.79,8.96,23800.0],["2024-03-01",8.97,9.73,8.97,9.59,92100.0],["2024-03-04",9.69,10.74,9.5,9.83,244700.0],["2024-03-05",10.59,10.59,9.67,9.9,68700.0],["2024-03-06",10.16,10.16,9.61,9.92,70400.0],["2024-03-07",9.88,9.9,9.56,9.59,30200.0],["2024-03-08",9.49,9.52,9.25,9.25,78700.0],["2024-03-11",9.25,9.89,9.25,9.69,46100.0],["2024-03-12",9.89,10.35,9.6,10.33,83600.0],["2024-03-13",10.15,10.68,10.15,10.39,56800.0],["2024-03-14",10.29,10.39,9.78,9.91,70200.0],["2024-03-15",9.85,10.07,9.82,9.93,51200.0],["2024-03-18",9.99,10.07,9.7,9.85,24800.0],["2024-03-19",9.77,9.84,9.69,9.76,31700.0],["2024-03-20",9.88,9.99,9.76,9.93,18200.0],["2024-03-21",9.9,10.1,9.65,9.93,15300.0],["2024-03-22",9.75,10.29,9.75,10.14,52000.0],["2024-03-25",10.24,10.34,10.12,10.22,36300.0],["2024-03-26",10.12,10.56,10.12,10.48,31600.0],["2024-03-27",10.48,10.6,10.41,10.59,42200.0],["2024-03-28",10.59,10.65,10.39,10.57,34800.0],["2024-04-01",10.67,10.8,10.61,10.75,43200.0],["2024-04-02",10.65,10.96,10.6,10.89,44700.0],["2024-04-03",10.79,11.15,10.79,11.09,45100.0],["2024-04-04",11.21,11.48,11.09,11.19,54400.0],["2024-04-05",11.13,11.46,11.02,11.36,32900.0],["2024-04-08",11.35,11.54,11.28,11.45,33800.0],["2024-04-09",11.41,11.58,11.41,11.5,28400.0],["2024-04-10",11.47,11.57,11.33,11.44,34800.0],["2024-04-11",11.56,11.59,11.36,11.56,30500.0],["2024-04-12",11.35,11.53,11.09,11.43,37900.0],["2024-04-15",11.53,11.55,11.18,11.21,25800.0],["2024-04-16",11.06,11.18,10.71,10.78,44900.0],["2024-04-17",10.78,11.16,10.78,11.01,34700.0],["2024-04-18",11.0,11.16,10.85,10.91,28000.0],["2024-04-19",10.83,11.09,10.7,10.97,18400.0],["2024-04-22",10.98,11.18,10.88,11.08,30700.0],["2024-04-23",10.86,11.33,10.86,11.27,26900.0],["2024-04-24",11.35,11.35,11.13,11.23,23100.0],["2024-04-25",11.19,11.3,11.11,11.2,21100.0],["2024-04-26",11.28,11.43,11.21,11.43,28600.0],["2024-04-29",11.45,11.68,11.38,11.58,24800.0],["2024-04-30",11.43,11.57,11.17,11.54,13800.0],["2024-05-01",11.58,11.68,11.5,11.56,19800.0],["2024-05-02",11.74,11.89,11.58,11.77,33800.0],["2024-05-03",11.79,11.99,11.56,11.96,52600.0],["2024-05-06",11.98,12.03,11.52,11.96,19300.0],["2024-05-07",12.0,12.02,11.53,11.55,40900.0],["2024-05-08",11.28,11.53,11.28,11.47,27100.0],["2024-05-09",11.68,11.72,11.45,11.63,23200.0],["2024-05-10",11.65,11.96,11.61,11.68,17900.0],["2024-05-13",11.82,12.05,11.73,11.91,25400.0],["2024-05-14",11.84,11.98,11.72,11.92,24000.0],["2024-05-15",11.74,12.0,11.67,11.91,24400.0],["2024-05-16",11.76,12.1,11.76,12.1,30400.0],["2024-05-17",12.0,12.15,11.91,11.93,21600.0],["2024-05-20",12.0,12.05,11.67,12.01,60400.0],["2024-05-21",11.95,12.07,11.88,12.05,54300.0],["2024-05-22",11.94,12.1,11.94,12.06,25000.0],["2024-05-23",12.0,12.09,11.77,12.01,35400.0],["2024-05-24",11.9,12.12,11.86,12.11,74900.0],["2024-05-28",11.83,12.18,11.78,12.15,38800.0],["2024-05-29",12.01,12.2,12.01,12.11,18400.0],["2024-05-30",12.15,12.29,12.1,12.27,29600.0],["2024-05-31",12.15,12.4,12.15,12.4,27700.0],["2024-06-03",12.33,12.5,12.33,12.49,26600.0],["2024-06-04",12.46,12.91,12.45,12.88,50500.0],["2024-06-05",12.96,13.52,12.91,13.12,78900.0],["2024-06-06",13.22,13.23,12.79,12.85,45400.0],["2024-06-07",12.67,13.04,12.67,12.83,36900.0],["2024-06-10",12.19,12.95,11.83,12.56,38800.0],["2024-06-11",12.61,12.74,12.26,12.54,43000.0],["2024-06-12",12.54,12.68,12.38,12.6,25900.0],["2024-06-13",12.49,12.62,12.48,12.52,21700.0],["2024-06-14",12.56,12.8,12.01,12.73,25900.0],["2024-06-17",12.69,12.98,12.66,12.92,25400.0],["2024-06-18",12.8,13.23,12.8,13.05,42200.0],["2024-06-20",12.99,13.23,12.98,13.05,42500.0],["2024-06-21",13.03,13.47,13.03,13.21,110700.0],["2024-06-24",13.29,13.5,13.29,13.45,38100.0],["2024-06-25",13.3,13.85,13.3,13.58,56700.0],["2024-06-26",13.71,13.95,13.39,13.62,51200.0],["2024-06-27",13.66,14.4,13.64,14.31,142100.0],["2024-06-28",14.4,14.4,13.83,13.92,93100.0],["2024-07-01",14.03,14.1,13.8,13.91,60300.0],["2024-07-02",13.87,14.1,13.82,13.91,49500.0],["2024-07-03",14.04,14.3,14.0,14.21,70100.0],["2024-07-05",14.33,14.57,14.2,14.55,72600.0],["2024-07-08",14.55,15.37,14.55,15.3,146100.0],["2024-07-09",15.41,16.06,15.06,15.75,263800.0],["2024-07-10",15.81,16.34,14.85,14.85,221900.0],["2024-07-11",15.1,15.69,15.03,15.45,122800.0],["2024-07-12",15.44,15.72,15.01,15.08,96400.0],["2024-07-15",15.07,15.13,14.73,14.79,163500.0],["2024-07-16",14.79,15.03,14.02,14.42,177300.0],["2024-07-17",14.38,14.6,14.03,14.04,145600.0],["2024-07-18",14.01,14.49,13.86,14.07,121800.0],["2024-07-19",14.08,14.08,13.66,13.69,80000.0],["2024-07-22",13.89,14.29,13.8,14.16,75900.0],["2024-07-23",13.99,14.53,13.99,14.41,97600.0],["2024-07-24",14.44,14.63,14.27,14.43,98900.0],["2024-07-25",14.39,14.65,14.24,14.62,72600.0],["2024-07-26",14.74,15.01,14.58,14.84,74800.0],["2024-07-29",14.82,15.17,14.82,15.04,107900.0],["2024-07-30",14.96,15.17,14.96,15.01,168100.0],["2024-07-31",15.02,15.1,14.93,15.08,123900.0],["2024-08-01",15.08,15.14,14.74,14.88,72700.0],["2024-08-02",14.91,14.91,14.44,14.53,98000.0],["2024-08-05",13.38,14.89,13.0,14.72,110800.0],["2024-08-06",14.6,15.1,13.42,14.91,124200.0],["2024-08-07",14.93,15.24,14.93,14.98,111900.0],["2024-08-08",15.1,15.1,14.98,15.02,51600.0],["2024-08-09",15.02,15.15,14.95,14.99,37900.0],["2024-08-12",14.86,15.1,14.86,15.01,59300.0],["2024-08-13",14.99,15.14,14.9,15.04,54100.0],["2024-08-14",15.01,15.11,14.99,15.09,50000.0],["2024-08-15",15.16,15.16,14.98,15.02,70500.0],["2024-08-16",15.04,15.63,15.04,15.48,77500.0],["2024-08-19",15.54,16.07,15.53,16.03,124400.0],["2024-08-20",15.94,16.07,15.69,15.91,152400.0],["2024-08-21",15.88,16.32,15.6,15.73,79800.0],["2024-08-22",15.62,15.84,15.47,15.5,54200.0],["2024-08-23",15.54,15.92,15.5,15.76,64600.0],["2024-08-26",15.78,15.78,15.28,15.46,140800.0],["2024-08-27",15.42,15.56,15.3,15.33,71700.0],["2024-08-28",15.25,15.43,15.01,15.08,62200.0],["2024-08-29",15.2,15.25,15.0,15.04,39900.0],["2024-08-30",15.13,15.82,15.13,15.78,60700.0],["2024-09-03",15.79,15.86,15.19,15.23,66000.0],["2024-09-04",15.19,15.44,15.16,15.35,45600.0],["2024-09-05",15.42,15.54,15.24,15.35,40300.0],["2024-09-06",15.38,15.38,15.16,15.2,37100.0],["2024-09-09",15.18,15.33,14.97,15.03,60500.0],["2024-09-10",15.04,15.14,14.97,15.02,34600.0],["2024-09-11",15.0,15.25,14.91,15.19,49400.0],["2024-09-12",15.31,15.5,15.28,15.31,30100.0],["2024-09-13",15.26,15.42,15.21,15.42,32900.0],["2024-09-16",15.4,15.4,14.72,14.89,37500.0],["2024-09-17",14.68,15.02,14.65,14.65,53200.0],["2024-09-18",14.63,14.87,14.59,14.67,44900.0],["2024-09-19",14.9,15.2,14.9,15.08,40300.0],["2024-09-20",15.03,15.22,14.74,14.99,100000.0],["2024-09-23",15.12,15.21,14.89,15.0,69500.0],["2024-09-24",15.33,15.75,15.18,15.62,82200.0],["2024-09-25",15.38,15.52,15.18,15.42,59000.0],["2024-09-26",15.8,15.98,15.5,15.78,113800.0],["2024-09-27",15.88,16.0,15.42,15.55,141300.0],["2024-09-30",15.77,16.2,15.54,15.75,153100.0],["2024-10-01",15.64,15.9,15.45,15.5,229600.0],["2024-10-02",15.63,16.65,15.5,16.44,484700.0],["2024-10-03",16.11,17.16,16.0,16.87,346300.0],["2024-10-04",17.1,17.24,16.76,17.05,182900.0],["2024-10-07",17.11,17.16,16.54,16.85,105100.0],["2024-10-08",16.54,16.98,16.19,16.45,128900.0],["2024-10-09",16.24,16.43,15.87,16.02,99300.0],["2024-10-10",16.04,16.25,15.61,15.71,58800.0],["2024-10-11",15.61,15.87,15.61,15.75,64100.0],["2024-10-14",15.64,15.64,14.93,14.93,100700.0],["2024-10-15",14.72,14.87,13.98,14.06,132800.0],["2024-10-16",14.06,14.4,14.04,14.15,70400.0],["2024-10-17",13.99,14.52,13.99,14.33,85800.0],["2024-10-18",14.57,14.78,14.39,14.46,66000.0],["2024-10-21",14.3,14.47,14.24,14.47,79500.0],["2024-10-22",14.4,14.53,14.28,14.39,58400.0],["2024-10-23",14.39,14.44,13.93,14.01,72000.0],["2024-10-24",14.01,14.08,13.74,13.81,80600.0],["2024-10-25",13.83,14.14,13.78,13.79,106300.0],["2024-10-28",13.83,14.15,13.83,13.89,80500.0],["2024-10-29",13.99,14.64,13.99,14.32,77300.0],["2024-10-30",14.21,14.8,14.07,14.33,156600.0],["2024-10-31",14.27,14.43,13.99,14.09,55600.0],["2024-11-01",14.16,14.16,13.91,14.03,71800.0],["2024-11-04",14.05,14.65,14.05,14.36,75600.0],["2024-11-05",14.58,14.75,14.39,14.4,111400.0],["2024-11-06",14.22,14.53,14.18,14.3,74600.0],["2024-11-07",14.53,14.87,14.23,14.44,123200.0],["2024-11-08",14.26,14.49,13.95,14.03,64000.0],["2024-11-11",14.09,14.15,13.83,14.04,88700.0],["2024-11-12",13.87,13.87,12.45,13.03,180500.0],["2024-11-13",12.99,13.27,12.02,12.17,285100.0],["2024-11-14",12.22,12.75,11.9,12.64,155100.0],["2024-11-15",12.66,13.0,12.56,12.65,118300.0],["2024-11-18",12.62,12.84,12.22,12.46,98900.0],["2024-11-19",12.43,12.46,12.06,12.3,90600.0],["2024-11-20",12.22,12.57,12.05,12.45,99300.0],["2024-11-21",12.42,12.44,12.09,12.17,80200.0],["2024-11-22",12.02,12.11,11.85,12.04,62500.0],["2024-11-25",11.99,12.52,11.99,12.2,61800.0],["2024-11-26",12.19,12.46,12.11,12.35,45600.0],["2024-11-27",12.5,13.12,12.35,13.05,124900.0],["2024-11-29",13.06,13.27,12.95,13.01,38500.0],["2024-12-02",12.95,13.46,12.95,13.32,63800.0],["2024-12-03",13.4,13.69,13.17,13.43,63400.0],["2024-12-04",13.49,13.65,13.41,13.57,60500.0],["2024-12-05",13.53,13.66,13.27,13.59,58400.0],["2024-12-06",13.58,13.82,13.58,13.8,41600.0],["2024-12-09",13.93,14.58,13.91,14.22,107800.0],["2024-12-10",14.02,14.1,13.72,13.83,68300.0],["2024-12-11",13.83,13.97,13.74,13.83,69500.0],["2024-12-12",13.72,14.1,13.69,13.99,76400.0],["2024-12-13",13.84,14.04,13.51,13.8,73100.0],["2024-12-16",13.64,13.75,13.29,13.43,38900.0],["2024-12-17",13.33,13.36,12.94,13.04,45900.0],["2024-12-18",13.0,13.5,12.61,12.81,65800.0],["2024-12-19",12.81,13.04,12.8,12.85,53100.0],["2024-12-20",12.75,13.26,12.75,13.18,145400.0],["2024-12-23",13.15,13.28,13.0,13.2,38800.0],["2024-12-24",13.2,13.64,13.09,13.54,53800.0],["2024-12-26",13.46,13.82,13.38,13.72,56400.0],["2024-12-27",13.59,13.71,13.46,13.65,40500.0],["2024-12-30",13.55,13.6,13.34,13.35,39300.0],["2024-12-31",13.36,13.5,13.01,13.18,77800.0],["2025-01-02",13.1,13.23,12.65,12.87,50900.0],["2025-01-03",12.91,13.26,12.9,13.05,70500.0],["2025-01-06",13.11,13.12,12.95,12.95,22900.0],["2025-01-07",12.94,12.95,12.71,12.72,34000.0],["2025-01-08",12.61,12.67,12.44,12.51,41000.0],["2025-01-10",12.35,12.35,11.85,11.85,77700.0],["2025-01-13",11.81,12.04,11.66,11.9,42900.0],["2025-01-14",12.19,12.3,12.03,12.09,36000.0],["2025-01-15",12.23,12.6,12.23,12.56,45200.0],["2025-01-16",12.51,12.73,12.41,12.55,49100.0],["2025-01-17",12.62,13.0,12.62,12.91,32100.0],["2025-01-21",13.15,13.29,12.98,13.08,35800.0],["2025-01-22",13.0,13.09,12.8,12.8,44700.0],["2025-01-23",12.83,12.98,12.75,12.82,49400.0],["2025-01-24",12.76,13.0,12.47,12.84,62000.0],["2025-01-27",12.81,12.93,12.68,12.75,81900.0],["2025-01-28",12.7,12.81,12.55,12.77,52600.0],["2025-01-29",12.85,12.93,12.75,12.84,44500.0],["2025-01-30",12.93,12.99,12.75,12.85,64600.0],["2025-01-31",12.7,12.83,12.55,12.59,30500.0],["2025-02-03",12.33,12.5,12.31,12.39,37000.0],["2025-02-04",12.56,13.01,12.47,12.82,54900.0],["2025-02-05",12.68,13.18,12.66,13.04,33600.0],["2025-02-06",12.99,13.36,12.99,13.21,45200.0],["2025-02-07",13.4,13.46,13.19,13.26,79300.0],["2025-02-10",13.3,14.2,13.3,14.19,55100.0],["2025-02-11",14.04,14.55,14.02,14.46,47100.0],["2025-02-12",14.39,14.85,14.39,14.69,58700.0],["2025-02-13",14.61,14.88,14.56,14.88,61000.0],["2025-02-14",15.04,15.28,14.65,14.67,91700.0],["2025-02-18",14.43,15.2,13.25,13.54,67600.0],["2025-02-19",13.39,14.9,13.35,14.74,86600.0],["2025-02-20",14.85,15.1,14.33,14.38,77300.0],["2025-02-21",14.35,14.75,14.17,14.45,72400.0],["2025-02-24",14.41,14.41,13.97,14.02,42300.0],["2025-02-25",14.18,14.47,13.93,14.21,59500.0],["2025-02-26",14.11,14.57,13.8,14.0,72500.0],["2025-02-27",13.83,14.03,13.31,13.46,79400.0],["2025-02-28",13.22,13.69,12.83,12.93,58400.0],["2025-03-03",12.93,13.2,12.47,12.66,80400.0],["2025-03-04",12.53,13.34,12.45,13.18,75200.0],["2025-03-05",13.18,13.69,12.83,13.5,101100.0],["2025-03-06",13.27,14.32,13.25,14.07,79700.0],["2025-03-07",14.07,14.35,13.64,14.21,59200.0],["2025-03-10",13.92,13.92,13.35,13.52,68400.0],["2025-03-11",13.49,14.15,13.12,13.78,68000.0],["2025-03-12",13.72,13.96,13.51,13.87,58400.0],["2025-03-13",13.6,14.15,13.6,13.89,46700.0],["2025-03-14",13.89,14.17,13.45,13.88,64100.0],["2025-03-17",13.81,14.3,13.81,14.22,70800.0],["2025-03-18",14.3,14.72,14.13,14.43,67100.0],["2025-03-19",14.3,14.3,14.04,14.16,77600.0],["2025-03-20",13.91,14.15,13.78,13.88,68700.0],["2025-03-21",13.77,14.14,13.67,13.91,74700.0],["2025-03-24",14.15,14.28,14.05,14.11,49800.0],["2025-03-25",14.11,14.21,13.81,13.85,48400.0],["2025-03-26",13.92,14.09,13.71,13.71,44400.0],["2025-03-27",13.66,13.88,13.47,13.59,71100.0],["2025-03-28",13.14,13.44,13.0,13.29,78200.0],["2025-03-31",13.09,13.42,12.79,13.17,57700.0],["2025-04-01",13.09,13.47,12.24,13.08,121200.0],["2025-04-02",13.06,13.54,12.55,12.63,64100.0],["2025-04-03",12.35,12.83,12.29,12.63,79500.0],["2025-04-04",12.02,12.25,11.45,11.49,153400.0],["2025-04-07",11.04,11.63,10.6,10.89,110700.0],["2025-04-08",11.18,11.25,10.35,10.45,95300.0],["2025-04-09",10.48,10.48,9.01,9.44,589100.0],["2025-04-10",9.29,9.83,8.89,9.09,202100.0],["2025-04-11",9.17,9.25,8.32,8.37,308200.0],["2025-04-14",8.54,8.83,8.31,8.37,362900.0],["2025-04-15",8.28,8.34,8.01,8.15,322100.0],["2025-04-16",8.01,8.18,7.79,7.91,363300.0],["2025-04-17",7.93,8.45,7.82,8.33,211700.0],["2025-04-21",8.25,8.64,8.01,8.58,160800.0],["2025-04-22",8.74,8.99,8.66,8.77,205200.0],["2025-04-23",8.84,9.34,8.84,9.13,195500.0],["2025-04-24",9.12,9.77,8.89,9.63,169600.0],["2025-04-25",9.56,10.04,9.56,9.9,170200.0],["2025-04-28",9.88,10.72,9.88,10.53,166700.0],["2025-04-29",10.56,11.2,10.56,10.91,164000.0],["2025-04-30",11.03,11.27,10.74,10.99,226300.0],["2025-05-01",11.08,11.48,10.65,11.31,150000.0],["2025-05-02",11.5,11.79,11.18,11.51,194600.0],["2025-05-05",11.55,12.12,11.39,11.98,147200.0],["2025-05-06",11.99,12.17,11.63,11.66,100700.0],["2025-05-07",11.45,11.45,10.45,10.53,91400.0],["2025-05-08",10.64,10.87,10.47,10.7,33900.0],["2025-05-09",10.72,10.97,10.27,10.32,29800.0],["2025-05-12",10.78,10.97,10.33,10.47,69600.0],["2025-05-13",10.49,11.02,10.39,10.73,88300.0],["2025-05-14",10.76,11.26,10.66,10.95,40200.0],["2025-05-15",10.87,11.16,10.6,10.98,30600.0],["2025-05-16",11.0,11.18,10.74,10.85,40700.0],["2025-05-19",10.69,11.05,9.5,10.52,62300.0],["2025-05-20",10.47,10.59,9.93,9.94,98300.0],["2025-05-21",9.96,10.12,9.71,9.86,56400.0],["2025-05-22",9.93,10.13,9.73,9.97,50500.0],["2025-05-23",9.99,10.27,9.65,10.01,70700.0],["2025-05-27",9.97,9.97,9.62,9.87,73600.0],["2025-05-28",9.89,10.15,9.81,9.89,94700.0],["2025-05-29",10.07,10.27,9.98,10.25,74500.0],["2025-05-30",10.15,10.28,10.02,10.06,79100.0],["2025-06-02",10.2,10.2,9.97,10.04,65000.0],["2025-06-03",10.05,10.31,10.03,10.21,83100.0],["2025-06-04",10.22,10.43,10.22,10.32,70800.0],["2025-06-05",10.3,10.55,10.3,10.46,58600.0],["2025-06-06",10.54,10.68,10.46,10.51,67000.0],["2025-06-09",10.49,10.78,10.49,10.61,77500.0],["2025-06-10",10.69,10.73,10.51,10.59,61100.0],["2025-06-11",10.62,10.78,10.36,10.44,66600.0],["2025-06-12",10.36,10.5,10.34,10.42,72900.0],["2025-06-13",10.21,10.89,10.17,10.8,100200.0],["2025-06-16",10.8,11.06,10.79,10.85,87800.0],["2025-06-17",10.86,11.1,10.76,10.96,123600.0],["2025-06-18",10.91,11.23,10.75,10.89,128200.0],["2025-06-20",11.0,11.03,10.75,11.0,223700.0],["2025-06-23",10.93,12.12,10.93,12.08,181800.0],["2025-06-24",12.15,12.68,12.07,12.57,192900.0],["2025-06-25",12.46,13.36,12.46,13.11,197800.0],["2025-06-26",13.01,13.13,12.8,12.91,96100.0],["2025-06-27",12.95,13.19,12.95,13.07,65700.0],["2025-06-30",13.03,13.4,12.85,13.31,97800.0],["2025-07-01",13.21,13.63,12.9,13.48,86100.0],["2025-07-02",13.34,13.69,13.29,13.69,80000.0],["2025-07-03",13.58,13.92,13.58,13.78,62300.0],["2025-07-07",13.63,13.95,13.36,13.38,122200.0],["2025-07-08",13.44,14.25,13.44,14.0,406600.0],["2025-07-09",14.01,14.09,13.5,13.65,106300.0],["2025-07-10",13.7,14.08,13.7,13.87,97700.0],["2025-07-11",13.83,13.92,13.75,13.8,72800.0],["2025-07-14",13.84,14.25,13.65,14.22,99000.0],["2025-07-15",14.3,14.8,14.2,14.72,131200.0],["2025-07-16",14.59,14.75,14.51,14.56,113600.0],["2025-07-17",14.58,14.92,14.46,14.63,104500.0],["2025-07-18",14.64,15.15,14.64,14.86,106000.0],["2025-07-21",14.86,15.18,14.74,14.97,128200.0],["2025-07-22",15.01,15.35,14.94,15.14,114100.0],["2025-07-23",15.09,15.5,15.09,15.42,105600.0],["2025-07-24",15.47,15.71,15.39,15.49,127600.0],["2025-07-25",15.44,15.79,15.44,15.76,124500.0],["2025-07-28",15.76,15.86,14.76,14.94,167900.0],["2025-07-29",15.04,15.58,14.95,15.18,103200.0],["2025-07-30",14.75,15.5,14.75,15.18,101600.0],["2025-07-31",15.19,15.6,15.19,15.54,79000.0],["2025-08-01",15.35,15.56,15.29,15.4,104500.0],["2025-08-04",14.74,16.05,14.35,14.43,153800.0],["2025-08-05",14.79,15.51,14.49,15.36,148400.0],["2025-08-06",15.42,16.1,15.32,15.99,126500.0],["2025-08-07",16.05,16.15,15.58,15.74,91700.0],["2025-08-08",15.81,15.81,15.0,15.21,45200.0],["2025-08-11",15.33,15.61,15.02,15.1,41000.0],["2025-08-12",15.22,15.63,15.03,15.6,37200.0],["2025-08-13",15.79,15.96,15.71,15.89,57000.0],["2025-08-14",15.62,15.92,15.45,15.56,49100.0],["2025-08-15",15.58,15.84,15.48,15.57,33500.0],["2025-08-18",15.57,15.7,15.06,15.3,54900.0],["2025-08-19",15.47,15.69,14.92,14.99,72900.0],["2025-08-20",15.45,15.45,14.82,15.26,43600.0],["2025-08-21",15.13,15.55,15.13,15.53,38700.0],["2025-08-22",15.67,15.88,15.51,15.56,65200.0],["2025-08-25",15.7,16.45,15.7,16.05,156900.0],["2025-08-26",16.08,16.22,15.91,16.0,108800.0],["2025-08-27",15.79,15.86,14.92,15.68,40300.0],["2025-08-28",15.58,15.98,15.58,15.93,42300.0],["2025-08-29",16.28,16.28,15.78,16.08,73400.0],["2025-09-02",16.03,16.4,15.92,16.22,59600.0],["2025-09-03",16.19,16.45,16.01,16.21,68400.0],["2025-09-04",16.08,16.17,15.34,15.57,82400.0],["2025-09-05",15.54,16.02,15.47,15.54,51100.0],["2025-09-08",15.58,16.08,15.58,16.08,102000.0],["2025-09-09",15.98,16.35,15.83,16.0,74500.0],["2025-09-10",16.0,16.03,15.64,15.75,57900.0],["2025-09-11",15.95,16.08,15.85,16.0,75600.0],["2025-09-12",15.52,16.09,15.52,15.96,90500.0],["2025-09-15",16.1,16.21,15.49,15.54,52200.0],["2025-09-16",15.7,15.95,15.55,15.67,114100.0],["2025-09-17",15.71,15.99,15.64,15.77,67500.0],["2025-09-18",15.69,15.87,15.4,15.73,53300.0],["2025-09-19",15.78,15.87,15.58,15.58,38300.0],["2025-09-22",15.57,15.8,15.55,15.71,66800.0],["2025-09-23",15.84,15.84,15.23,15.25,44500.0],["2025-09-24",15.41,15.68,15.34,15.59,55400.0],["2025-09-25",15.37,15.65,15.37,15.62,23000.0],["2025-09-26",15.48,15.6,15.38,15.46,50000.0],["2025-09-29",15.5,16.32,15.5,16.1,148000.0],["2025-09-30",16.2,16.2,15.54,15.63,45500.0],["2025-10-01",15.72,15.86,15.5,15.69,36900.0],["2025-10-02",15.85,15.85,15.45,15.52,45900.0],["2025-10-03",15.72,15.72,15.25,15.35,35500.0],["2025-10-06",15.3,15.62,15.0,15.29,51600.0],["2025-10-07",15.23,15.27,14.83,14.97,31800.0],["2025-10-08",14.89,15.33,14.85,14.93,36400.0],["2025-10-09",15.18,15.18,14.8,14.91,29100.0],["2025-10-10",14.87,15.04,14.18,14.25,61900.0],["2025-10-13",14.33,14.89,14.22,14.27,107300.0],["2025-10-14",14.18,14.48,14.18,14.35,31300.0],["2025-10-15",14.68,14.68,14.15,14.22,35000.0],["2025-10-16",14.53,14.61,14.15,14.24,45700.0],["2025-10-17",14.16,14.63,14.01,14.4,41900.0],["2025-10-20",14.08,14.71,14.01,14.61,32400.0],["2025-10-21",14.49,14.57,14.2,14.26,38800.0],["2025-10-22",14.27,14.44,14.11,14.19,36500.0],["2025-10-23",14.32,14.7,14.31,14.51,86200.0],["2025-10-24",14.71,14.94,14.71,14.84,33600.0],["2025-10-27",15.05,15.6,14.96,15.54,51300.0],["2025-10-28",15.38,15.62,15.07,15.41,35700.0],["2025-10-29",15.45,15.54,14.91,15.11,37100.0],["2025-10-30",14.8,15.07,14.51,14.83,35600.0],["2025-10-31",14.77,15.03,14.77,14.9,23000.0],["2025-11-03",14.6,15.26,14.6,14.97,35900.0],["2025-11-04",14.82,15.09,14.74,14.82,32500.0],["2025-11-05",15.1,15.31,14.9,14.96,25400.0],["2025-11-06",15.13,15.35,14.98,15.06,35200.0],["2025-11-07",14.89,14.95,14.58,14.89,28700.0],["2025-11-10",14.83,15.3,14.83,15.09,50100.0],["2025-11-11",15.03,15.35,14.92,14.96,23700.0],["2025-11-12",14.85,15.28,14.84,15.14,34800.0],["2025-11-13",15.12,15.45,14.64,14.79,32500.0],["2025-11-14",14.91,15.08,14.26,14.32,43300.0],["2025-11-17",14.99,16.0,14.99,15.36,70800.0],["2025-11-18",15.43,15.7,15.05,15.25,47600.0],["2025-11-19",15.1,15.34,14.66,14.81,43600.0],["2025-11-20",14.86,15.38,14.52,14.6,28900.0],["2025-11-21",14.51,14.73,14.17,14.23,76400.0],["2025-11-24",14.57,15.04,14.33,14.84,38900.0],["2025-11-25",14.99,15.27,14.2,15.22,35600.0],["2025-11-26",15.22,15.6,14.92,15.08,52700.0],["2025-11-28",15.34,15.79,15.34,15.42,27800.0],["2025-12-01",15.54,15.8,14.92,15.61,30500.0],["2025-12-02",15.61,15.78,15.61,15.65,36300.0],["2025-12-03",15.44,15.89,15.44,15.79,35500.0],["2025-12-04",15.76,15.9,14.94,15.56,36100.0],["2025-12-05",15.66,15.75,15.42,15.62,29400.0],["2025-12-08",15.6,15.69,15.22,15.41,45800.0],["2025-12-09",15.31,15.56,15.06,15.27,48100.0],["2025-12-10",15.51,15.72,15.16,15.29,44500.0],["2025-12-11",15.03,15.39,15.03,15.26,35400.0],["2025-12-12",15.21,15.21,14.75,14.96,37600.0],["2025-12-15",14.96,14.96,14.58,14.73,10800.0],["2025-12-16",14.59,14.71,14.33,14.33,24600.0],["2025-12-17",14.49,14.77,14.45,14.6,29300.0],["2025-12-18",14.61,14.98,14.57,14.8,37100.0],["2025-12-19",14.75,15.25,14.47,14.96,116400.0],["2025-12-22",14.92,15.55,14.92,15.32,47000.0],["2025-12-23",15.46,15.75,15.35,15.48,42300.0],["2025-12-24",15.48,15.8,15.47,15.64,28800.0],["2025-12-26",15.5,15.9,15.5,15.89,37500.0],["2025-12-29",15.8,16.0,15.62,15.94,36800.0],["2025-12-30",16.0,16.01,15.62,15.71,28100.0],["2025-12-31",15.73,15.91,15.63,15.64,20300.0],["2026-01-02",15.9,16.05,15.67,15.83,51900.0],["2026-01-05",15.75,16.03,15.61,15.98,40600.0],["2026-01-06",16.0,16.61,16.0,16.52,64800.0],["2026-01-07",16.49,16.88,16.49,16.74,39700.0],["2026-01-08",16.57,16.9,16.38,16.78,48500.0],["2026-01-09",16.76,16.9,16.31,16.42,34100.0],["2026-01-12",16.52,17.26,16.39,17.22,103600.0],["2026-01-13",17.18,17.2,16.34,16.38,43300.0],["2026-01-14",16.36,16.6,16.11,16.32,49900.0],["2026-01-15",16.31,16.7,16.19,16.37,49000.0],["2026-01-16",16.22,16.71,16.13,16.46,39100.0],["2026-01-20",16.28,16.41,15.83,16.13,23000.0],["2026-01-21",16.32,16.96,16.25,16.85,48300.0],["2026-01-22",16.98,17.16,16.76,16.79,40500.0],["2026-01-23",16.95,17.05,16.81,16.81,27300.0],["2026-01-26",16.76,16.9,16.61,16.88,30000.0],["2026-01-27",16.9,17.3,16.68,16.83,47500.0],["2026-01-28",17.06,17.16,16.91,17.03,24800.0],["2026-01-29",17.27,17.3,16.83,16.99,31500.0],["2026-01-30",16.92,16.99,16.59,16.93,45000.0],["2026-02-02",16.83,17.27,16.73,17.01,32000.0],["2026-02-03",16.97,16.97,16.2,16.43,44300.0],["2026-02-04",16.42,16.42,15.77,15.92,42900.0],["2026-02-05",15.85,16.4,15.77,15.93,73900.0],["2026-02-06",16.14,16.44,16.11,16.36,36700.0],["2026-02-09",15.94,16.34,15.13,16.06,75200.0],["2026-02-10",16.38,17.21,15.96,16.71,103300.0],["2026-02-11",16.78,16.92,16.2,16.4,31500.0],["2026-02-12",16.39,16.39,15.83,15.89,33500.0],["2026-02-13",15.85,16.25,15.85,16.1,30100.0],["2026-02-17",15.97,16.6,15.97,16.19,35000.0],["2026-02-18",16.31,16.6,16.11,16.24,27600.0],["2026-02-19",16.35,16.5,16.1,16.3,21200.0],["2026-02-20",16.13,16.55,16.13,16.38,29200.0],["2026-02-23",16.29,16.5,16.13,16.17,30700.0],["2026-02-24",16.35,16.6,16.28,16.48,28600.0],["2026-02-25",16.63,16.9,16.49,16.89,37500.0],["2026-02-26",16.58,16.71,16.5,16.71,23300.0],["2026-02-27",16.78,16.85,16.44,16.52,24000.0],["2026-03-02",16.27,16.78,16.24,16.61,40300.0],["2026-03-03",16.09,16.68,16.04,16.44,35500.0],["2026-03-04",16.51,16.85,16.41,16.45,26800.0],["2026-03-05",16.37,16.5,16.1,16.25,33800.0],["2026-03-06",16.18,16.4,16.04,16.06,17800.0],["2026-03-09",16.07,16.44,16.01,16.29,34200.0],["2026-03-10",16.23,16.6,16.14,16.41,46200.0],["2026-03-11",16.21,16.22,15.91,16.0,17600.0],["2026-03-12",16.04,16.04,15.65,15.65,15300.0],["2026-03-13",15.72,16.34,15.72,16.1,32000.0],["2026-03-16",16.0,16.46,15.65,16.15,34800.0],["2026-03-17",16.52,16.6,16.16,16.2,24200.0],["2026-03-18",16.18,16.45,16.01,16.03,24100.0],["2026-03-19",15.81,16.59,15.71,16.42,32400.0],["2026-03-20",16.19,16.2,15.63,15.81,34700.0],["2026-03-23",15.67,16.17,15.66,15.96,36700.0],["2026-03-24",15.8,16.16,15.67,15.84,35100.0],["2026-03-25",15.86,16.55,15.86,16.32,38400.0],["2026-03-26",16.09,16.38,15.6,15.8,32800.0],["2026-03-27",15.7,15.74,15.19,15.28,33400.0],["2026-03-30",15.28,15.65,15.09,15.26,35400.0],["2026-03-31",15.55,15.66,15.28,15.45,25500.0],["2026-04-01",15.48,16.0,15.48,15.77,16400.0],["2026-04-02",15.32,15.59,15.08,15.21,34900.0],["2026-04-06",15.56,15.56,15.2,15.29,17300.0],["2026-04-07",15.3,15.6,14.6,15.15,78700.0],["2026-04-08",15.46,15.46,14.74,15.15,175700.0],["2026-04-09",15.02,15.35,14.74,14.98,72500.0],["2026-04-10",15.11,15.25,14.82,15.02,104500.0],["2026-04-13",14.93,15.02,14.68,14.75,99100.0],["2026-04-14",14.64,15.17,14.54,14.75,52100.0],["2026-04-15",14.79,15.2,14.63,14.97,309200.0],["2026-04-16",15.32,16.12,15.32,15.72,97700.0],["2026-04-17",15.75,16.01,15.56,15.7,41700.0],["2026-04-20",15.5,16.0,15.3,15.74,42500.0],["2026-04-21",15.74,15.92,15.51,15.72,43100.0],["2026-04-22",15.85,15.85,15.42,15.5,55100.0],["2026-04-23",15.48,15.65,14.91,15.14,107400.0],["2026-04-24",15.33,15.81,15.21,15.72,47400.0],["2026-04-27",15.69,16.0,15.6,15.63,39800.0],["2026-04-28",15.48,15.69,15.28,15.55,24700.0],["2026-04-29",15.56,15.61,15.36,15.51,31200.0],["2026-04-30",15.5,15.5,15.26,15.4,26300.0],["2026-05-01",15.5,15.8,15.5,15.7,21800.0],["2026-05-04",15.78,15.97,15.53,15.55,21100.0],["2026-05-05",15.73,15.87,15.5,15.51,28100.0],["2026-05-06",15.51,16.01,15.51,15.73,35900.0],["2026-05-07",15.87,15.9,15.55,15.8,27400.0],["2026-05-08",15.94,16.07,15.56,15.69,43700.0],["2026-05-11",15.68,15.8,15.46,15.47,46900.0],["2026-05-12",15.48,16.01,15.36,15.83,92200.0],["2026-05-13",15.92,16.07,15.86,15.89,54800.0],["2026-05-14",15.94,15.94,15.37,15.46,39600.0],["2026-05-15",15.35,15.52,15.16,15.3,45600.0],["2026-05-18",15.05,15.2,13.66,13.68,92100.0],["2026-05-19",13.69,14.69,13.65,14.11,91900.0],["2026-05-20",14.0,14.19,13.77,13.85,37200.0],["2026-05-21",13.77,13.77,13.58,13.69,40500.0],["2026-05-22",13.66,13.99,13.53,13.58,61700.0],["2026-05-26",13.61,13.98,13.61,13.91,62100.0],["2026-05-27",13.84,14.06,13.8,13.89,37300.0],["2026-05-28",13.74,13.84,13.44,13.49,60000.0],["2026-05-29",13.41,13.65,13.41,13.51,46100.0],["2026-06-01",13.64,13.84,13.53,13.82,58700.0],["2026-06-02",13.65,13.99,13.65,13.88,42000.0],["2026-06-03",13.88,14.0,13.46,13.55,54100.0],["2026-06-04",13.43,13.85,13.43,13.61,32100.0],["2026-06-05",13.55,13.61,13.19,13.24,40900.0],["2026-06-08",13.22,13.23,12.95,13.06,65000.0],["2026-06-09",13.09,13.45,13.08,13.29,41800.0],["2026-06-10",13.23,13.73,13.23,13.64,43600.0],["2026-06-11",13.71,13.71,13.36,13.67,52600.0],["2026-06-12",13.67,13.74,13.05,13.43,73600.0],["2026-06-15",13.43,13.48,13.12,13.2,62300.0],["2026-06-16",13.15,13.33,13.07,13.09,42400.0],["2026-06-17",13.08,13.38,12.69,12.72,65200.0],["2026-06-18",12.69,12.72,12.12,12.39,255000.0],["2026-06-22",12.4,12.56,11.95,12.07,88300.0],["2026-06-23",11.88,12.42,11.88,12.31,58600.0],["2026-06-24",12.18,12.58,12.12,12.12,57200.0],["2026-06-25",12.06,12.06,11.68,11.74,46000.0],["2026-06-26",11.61,12.02,11.61,11.85,76200.0],["2026-06-29",12.0,12.34,11.84,12.28,44100.0],["2026-06-30",12.31,12.76,12.11,12.12,66500.0],["2026-07-01",12.05,12.78,12.05,12.72,62800.0],["2026-07-02",12.64,12.99,12.32,12.39,60100.0],["2026-07-06",12.48,12.71,12.38,12.64,54800.0],["2026-07-07",12.7,12.96,12.57,12.59,45700.0],["2026-07-08",12.75,13.2,12.75,13.09,42300.0],["2026-07-09",13.11,13.16,12.71,12.93,28100.0],["2026-07-10",12.88,13.17,12.79,12.84,27500.0],["2026-07-13",12.78,12.94,12.76,12.76,24200.0],["2026-07-14",12.76,12.97,12.76,12.8,25500.0],["2026-07-15",12.96,13.37,12.96,13.2,42300.0],["2026-07-16",13.24,13.47,13.09,13.24,47700.0],["2026-07-17",13.15,13.22,13.0,13.08,39000.0],["2026-07-20",13.25,13.46,13.2,13.26,31300.0],["2026-07-21",13.44,13.44,12.84,12.98,18200.0],["2026-07-22",13.0,13.03,12.8,12.9,30000.0],["2026-07-23",12.94,12.94,12.59,12.7,25600.0],["2026-07-24",12.73,13.05,12.68,12.87,30600.0],["2026-07-27",13.04,13.38,13.04,13.24,57300.0],["2026-07-28",13.26,13.48,13.18,13.26,33200.0],["2026-07-29",13.33,13.75,12.67,13.5,30400.0],["2026-07-30",13.57,13.97,13.24,13.76,38900.0],["2026-07-31",13.72,13.93,13.42,13.87,21600.0],["2026-08-03",13.86,14.05,13.76,13.95,28600.0],["2026-08-04",13.88,14.13,13.83,13.83,24000.0],["2026-08-05",13.84,13.93,13.75,13.77,13500.0],["2026-08-06",13.75,14.18,13.75,14.12,19400.0],["2026-08-07",14.07,14.07,13.38,13.71,46800.0],["2026-08-10",13.66,14.83,13.39,14.43,81400.0],["2026-08-11",14.27,14.65,14.05,14.24,41400.0],["2026-08-12",14.13,14.67,13.9,14.15,49300.0],["2026-08-13",14.14,14.49,13.79,13.96,47900.0],["2026-08-14",13.87,14.64,13.76,14.5,74700.0],["2026-08-17",14.58,14.69,14.1,14.6,44900.0],["2026-08-18",14.7,15.3,14.36,14.5,260400.0],["2026-08-19",14.5,14.64,14.28,14.29,37900.0],["2026-08-20",14.18,14.49,13.83,14.43,35200.0],["2026-08-21",14.49,14.66,14.1,14.28,58400.0],["2026-08-24",14.23,14.55,14.03,14.53,65300.0],["2026-08-25",14.46,14.59,13.95,14.35,58400.0],["2026-08-26",14.18,14.41,14.01,14.16,68600.0],["2026-08-27",14.05,14.37,13.93,14.14,51100.0],["2026-08-28",14.09,14.26,13.91,14.11,53300.0],["2026-08-31",14.2,14.36,13.8,14.05,73100.0],["2026-09-01",14.1,14.49,13.74,13.88,62200.0],["2026-09-02",13.81,13.92,13.42,13.63,53800.0],["2026-09-03",13.55,13.91,13.14,13.85,102300.0],["2026-09-04",13.89,13.89,13.32,13.75,73000.0],["2026-09-08",13.58,13.86,13.53,13.74,43000.0],["2026-09-09",13.62,13.82,13.46,13.48,51100.0],["2026-09-10",13.47,13.59,13.32,13.5,59600.0],["2026-09-11",13.54,13.71,13.54,13.68,43400.0],["2026-09-14",13.71,13.91,13.65,13.72,50900.0],["2026-09-15",13.81,13.81,13.23,13.79,134800.0],["2026-09-16",13.8,13.8,13.37,13.62,53900.0],["2026-09-17",13.74,13.75,13.34,13.43,51500.0],["2026-09-18",13.32,13.32,12.3,12.57,873440.0],["2026-09-21",12.69,12.98,12.595,12.835,122896.411151]]}