{"t":"BCRX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-03-04",6.25,6.5,6.0,6.5,415500.0],["1994-03-07",6.625,6.625,6.25,6.25,218400.0],["1994-03-08",6.5,6.625,6.25,6.5,155300.0],["1994-03-09",6.5625,6.625,6.5,6.625,54300.0],["1994-03-10",6.75,6.75,6.5,6.625,36900.0],["1994-03-11",6.5,6.625,6.375,6.4375,20000.0],["1994-03-14",6.625,6.625,6.375,6.375,19300.0],["1994-03-15",6.375,6.625,6.375,6.375,10400.0],["1994-03-16",6.5,6.5,6.125,6.25,21200.0],["1994-03-17",6.375,6.375,6.125,6.125,2700.0],["1994-03-18",6.1875,6.375,6.125,6.25,26000.0],["1994-03-21",6.25,6.375,6.0,6.0,30000.0],["1994-03-22",6.0,6.25,6.0,6.25,39700.0],["1994-03-23",6.25,6.25,6.0,6.25,17600.0],["1994-03-24",6.25,6.375,6.0,6.375,9900.0],["1994-03-25",6.25,6.375,6.125,6.375,16100.0],["1994-03-28",6.375,6.375,6.125,6.125,3300.0],["1994-03-29",6.125,6.375,6.125,6.125,48100.0],["1994-03-30",6.0,6.25,5.75,6.0,45700.0],["1994-03-31",5.75,5.875,5.5,5.5,15200.0],["1994-04-04",5.5,5.75,5.0,5.0,33600.0],["1994-04-05",5.25,5.375,5.125,5.25,23300.0],["1994-04-06",5.25,5.25,5.0,5.0,1200.0],["1994-04-07",5.0,5.0,4.75,5.0,38600.0],["1994-04-08",4.875,5.25,4.875,5.25,46600.0],["1994-04-11",5.25,5.25,5.125,5.1875,13400.0],["1994-04-12",5.375,5.375,5.125,5.125,63300.0],["1994-04-13",5.375,5.375,5.0,5.375,27900.0],["1994-04-14",5.125,5.375,4.75,5.0,31000.0],["1994-04-15",5.0,5.0,4.75,5.0,33400.0],["1994-04-18",4.875,5.0,4.75,4.875,14500.0],["1994-04-19",4.625,4.75,4.375,4.5,23300.0],["1994-04-20",4.5,4.5,3.375,3.5,81200.0],["1994-04-21",3.625,4.625,3.375,4.0,195400.0],["1994-04-22",4.0,4.125,3.875,4.0,42100.0],["1994-04-25",4.125,4.25,4.0,4.25,21600.0],["1994-04-26",4.125,4.5,4.125,4.5,18900.0],["1994-04-28",4.625,5.5,4.5,5.375,80300.0],["1994-04-29",5.375,5.75,5.125,5.625,50100.0],["1994-05-02",5.625,5.75,5.375,5.625,41600.0],["1994-05-03",5.75,5.75,5.5,5.5,26900.0],["1994-05-04",5.625,5.625,5.375,5.625,13500.0],["1994-05-05",5.625,5.625,5.375,5.625,10600.0],["1994-05-06",5.5,5.75,5.5,5.75,13500.0],["1994-05-09",5.75,5.75,5.5,5.625,20800.0],["1994-05-10",5.5,5.875,5.5,5.875,8100.0],["1994-05-11",5.875,5.875,5.5,5.75,7400.0],["1994-05-12",5.75,5.75,5.625,5.625,4800.0],["1994-05-13",5.875,5.875,5.625,5.875,5000.0],["1994-05-16",5.625,5.875,5.5625,5.5625,7700.0],["1994-05-17",5.75,5.75,5.375,5.375,8500.0],["1994-05-18",5.375,5.625,5.375,5.625,10900.0],["1994-05-19",5.625,5.625,5.375,5.625,4100.0],["1994-05-20",5.375,5.5,5.125,5.375,15500.0],["1994-05-23",5.125,5.5,5.125,5.5,1400.0],["1994-05-24",5.1875,5.375,5.1875,5.375,3000.0],["1994-05-25",5.125,5.125,5.0,5.0,5000.0],["1994-05-26",5.0,5.0,4.625,4.875,16900.0],["1994-05-27",4.625,5.0,4.625,5.0,12600.0],["1994-05-31",4.875,5.25,4.875,5.25,15400.0],["1994-06-01",5.125,5.25,5.0,5.125,14500.0],["1994-06-02",5.25,5.25,5.125,5.25,11300.0],["1994-06-03",5.0,5.125,4.875,5.0,51500.0],["1994-06-06",5.0,5.125,5.0,5.125,12500.0],["1994-06-07",4.875,5.0625,4.875,5.0,60000.0],["1994-06-08",5.125,5.125,5.0,5.0,8900.0],["1994-06-09",4.875,5.0,4.5,4.625,21000.0],["1994-06-10",4.75,4.75,4.375,4.75,13100.0],["1994-06-13",4.75,4.75,4.75,4.75,12000.0],["1994-06-14",4.5,4.75,4.5,4.625,11600.0],["1994-06-15",4.75,5.375,4.75,5.375,29800.0],["1994-06-16",5.375,5.375,4.875,4.875,21200.0],["1994-06-17",5.125,5.125,5.0,5.0,5000.0],["1994-06-20",5.125,5.125,5.0,5.0,3100.0],["1994-06-21",5.125,5.125,4.875,4.875,13300.0],["1994-06-22",4.875,5.125,4.875,5.125,2200.0],["1994-06-23",4.75,5.0,4.75,4.875,6600.0],["1994-06-24",4.625,4.625,4.625,4.625,4500.0],["1994-06-27",4.5625,4.75,4.5,4.5,6200.0],["1994-06-28",4.5,4.5,4.375,4.375,12600.0],["1994-06-29",4.375,4.375,4.375,4.375,1000.0],["1994-06-30",4.5,5.0,4.125,5.0,76700.0],["1994-07-01",5.0,5.0,4.625,4.875,12900.0],["1994-07-05",4.625,5.125,4.625,4.875,24200.0],["1994-07-06",5.25,5.25,4.875,4.875,15700.0],["1994-07-07",5.125,5.25,4.875,5.0,24000.0],["1994-07-08",5.0,5.125,4.875,5.0625,21700.0],["1994-07-11",5.0,5.125,5.0,5.0,15200.0],["1994-07-12",5.125,5.25,4.9375,5.25,16400.0],["1994-07-13",5.125,5.25,5.125,5.25,11600.0],["1994-07-14",5.25,5.25,5.0,5.0,5400.0],["1994-07-15",5.0,5.25,5.0,5.25,2300.0],["1994-07-18",5.0,5.25,5.0,5.25,2500.0],["1994-07-19",5.125,5.25,5.0,5.0,8400.0],["1994-07-20",5.25,5.25,5.125,5.125,4100.0],["1994-07-21",5.0,5.25,5.0,5.0,10700.0],["1994-07-22",5.125,5.125,4.75,4.75,20200.0],["1994-07-25",5.0,5.0,4.8125,4.8125,3400.0],["1994-07-26",5.0,5.0,4.875,5.0,5100.0],["1994-07-27",5.0,5.0,4.875,4.875,4200.0],["1994-07-28",4.875,4.9375,4.75,4.75,4300.0],["1994-07-29",4.875,5.0,4.875,4.875,300.0],["1994-08-01",5.0,5.0,4.75,4.875,1400.0],["1994-08-02",4.75,4.75,4.5,4.75,6200.0],["1994-08-03",4.75,4.75,4.75,4.75,1800.0],["1994-08-04",4.75,4.8125,4.5,4.625,40000.0],["1994-08-05",4.75,4.75,4.6875,4.6875,3000.0],["1994-08-08",4.5,4.75,4.5,4.75,1500.0],["1994-08-09",4.75,4.75,4.375,4.5,15300.0],["1994-08-10",4.5,4.5,4.25,4.5,8800.0],["1994-08-11",4.5,4.5,4.5,4.5,0.0],["1994-08-12",4.375,4.625,4.375,4.5,66200.0],["1994-08-15",4.5625,4.5625,4.5625,4.5625,1000.0],["1994-08-16",4.5,4.625,4.375,4.5,17500.0],["1994-08-17",4.25,4.25,4.25,4.25,1500.0],["1994-08-18",4.625,4.625,4.25,4.625,6800.0],["1994-08-19",4.625,4.625,4.625,4.625,0.0],["1994-08-22",4.625,4.625,4.5,4.5,7000.0],["1994-08-23",4.625,4.625,4.125,4.25,40000.0],["1994-08-24",4.5,4.5,4.5,4.5,600.0],["1994-08-25",4.5,4.5,4.125,4.125,1500.0],["1994-08-26",4.5,4.5,4.125,4.5,7400.0],["1994-08-29",4.125,4.25,3.875,4.25,55100.0],["1994-08-30",3.875,4.125,3.875,4.125,21200.0],["1994-08-31",4.125,4.125,4.0,4.125,7900.0],["1994-09-01",4.125,4.125,4.0625,4.125,9300.0],["1994-09-02",4.0625,4.125,3.75,3.9375,61700.0],["1994-09-06",3.75,4.0,3.75,3.75,14600.0],["1994-09-07",3.75,4.0,3.75,3.875,52800.0],["1994-09-08",4.0,4.125,3.75,4.125,78000.0],["1994-09-09",4.125,4.25,4.0,4.25,64000.0],["1994-09-12",4.5,4.5,4.0,4.1875,64800.0],["1994-09-13",4.375,4.5,4.125,4.5,66800.0],["1994-09-14",4.625,4.625,4.125,4.125,53700.0],["1994-09-15",4.5,4.75,4.25,4.625,29400.0],["1994-09-16",4.875,4.875,4.5,4.5625,33100.0],["1994-09-19",4.875,4.875,4.5,4.875,8100.0],["1994-09-20",4.75,5.25,4.75,5.0,25700.0],["1994-09-21",5.25,5.25,5.0,5.25,18000.0],["1994-09-22",5.25,5.75,5.25,5.75,96100.0],["1994-09-23",5.75,5.75,5.375,5.75,13600.0],["1994-09-26",5.5,5.75,5.5,5.5,14700.0],["1994-09-27",5.75,5.875,5.5,5.75,15000.0],["1994-09-28",5.625,5.875,5.625,5.875,11500.0],["1994-09-29",5.875,5.875,5.5,5.75,18700.0],["1994-09-30",5.5,5.875,5.375,5.5,118900.0],["1994-10-03",5.375,5.375,5.0,5.25,8100.0],["1994-10-04",5.25,5.5,5.25,5.5,6700.0],["1994-10-05",5.25,5.625,5.25,5.375,13400.0],["1994-10-06",5.375,5.375,5.375,5.375,2000.0],["1994-10-07",5.375,5.625,5.375,5.375,17700.0],["1994-10-10",5.5,5.5,5.25,5.25,7600.0],["1994-10-11",5.5,5.5,5.2812,5.5,15700.0],["1994-10-12",5.5,5.5,5.25,5.25,7200.0],["1994-10-13",5.25,5.25,5.25,5.25,0.0],["1994-10-14",5.375,5.375,5.375,5.375,300.0],["1994-10-17",5.375,5.375,5.25,5.375,6800.0],["1994-10-18",5.125,5.375,5.125,5.375,700.0],["1994-10-19",5.125,5.5,5.125,5.5,9500.0],["1994-10-20",5.5,5.875,5.5,5.875,25700.0],["1994-10-21",5.5,5.875,5.5,5.75,93700.0],["1994-10-24",5.875,6.0,5.75,6.0,19600.0],["1994-10-25",6.0,6.0,5.625,6.0,36500.0],["1994-10-26",6.125,6.125,5.75,6.0,7300.0],["1994-10-27",5.75,6.0,5.75,6.0,4000.0],["1994-10-28",5.875,5.875,5.625,5.75,8400.0],["1994-10-31",5.5,5.75,5.5,5.75,12700.0],["1994-11-01",5.625,5.625,5.4375,5.4375,15300.0],["1994-11-02",5.375,5.625,5.375,5.625,6900.0],["1994-11-03",5.625,5.625,5.5,5.625,4500.0],["1994-11-04",5.75,5.75,5.5,5.5,3500.0],["1994-11-07",5.375,5.5,5.375,5.375,9300.0],["1994-11-08",5.4375,5.5,5.375,5.5,3100.0],["1994-11-09",5.5,5.75,5.375,5.625,10200.0],["1994-11-10",5.625,5.625,5.375,5.375,700.0],["1994-11-11",5.375,5.75,5.375,5.375,9800.0],["1994-11-14",5.75,5.75,5.75,5.75,500.0],["1994-11-15",5.75,5.75,5.75,5.75,1200.0],["1994-11-16",5.375,5.625,5.375,5.625,2300.0],["1994-11-17",5.625,5.625,5.625,5.625,100.0],["1994-11-18",5.375,5.625,5.375,5.375,2300.0],["1994-11-21",5.625,5.625,5.125,5.5,12700.0],["1994-11-22",5.5,5.5,5.25,5.375,25300.0],["1994-11-23",5.125,5.375,5.125,5.375,600.0],["1994-11-25",5.375,5.375,5.375,5.375,100.0],["1994-11-28",5.125,5.375,5.125,5.375,15500.0],["1994-11-29",5.375,5.375,5.0,5.375,10900.0],["1994-11-30",5.25,5.25,5.0,5.125,36400.0],["1994-12-01",5.0,5.25,4.875,4.875,21100.0],["1994-12-02",5.0,5.0,4.75,4.75,7700.0],["1994-12-05",4.625,4.625,4.625,4.625,400.0],["1994-12-06",4.875,4.875,4.5,4.75,14100.0],["1994-12-07",4.625,4.625,4.625,4.625,1300.0],["1994-12-08",4.75,4.75,4.375,4.5,5500.0],["1994-12-09",4.375,4.75,4.375,4.625,14100.0],["1994-12-12",4.625,4.625,4.625,4.625,4200.0],["1994-12-13",4.625,4.875,4.625,4.6875,8400.0],["1994-12-14",4.625,4.875,4.625,4.625,11800.0],["1994-12-15",4.625,4.625,4.625,4.625,1900.0],["1994-12-16",4.875,5.125,4.75,5.125,14200.0],["1994-12-19",5.125,5.25,4.875,4.875,6100.0],["1994-12-20",5.25,5.375,5.125,5.1875,19500.0],["1994-12-21",5.125,5.125,4.75,5.125,14300.0],["1994-12-22",4.75,5.0,4.75,5.0,2200.0],["1994-12-23",5.0,5.0,5.0,5.0,900.0],["1994-12-27",5.0,5.0625,4.75,4.75,47500.0],["1994-12-28",5.0,5.0,4.625,4.875,11700.0],["1994-12-29",4.875,4.875,4.625,4.625,18800.0],["1994-12-30",4.875,4.875,4.625,4.625,12900.0],["1995-01-03",4.875,4.875,4.625,4.875,4500.0],["1995-01-04",4.625,4.875,4.625,4.75,12700.0],["1995-01-05",4.875,4.875,4.875,4.875,300.0],["1995-01-06",4.875,5.0,4.75,5.0,19000.0],["1995-01-09",5.0,5.25,5.0,5.0,3400.0],["1995-01-10",5.25,5.375,5.25,5.25,2800.0],["1995-01-11",5.375,5.375,5.0,5.0,18600.0],["1995-01-12",5.0,5.375,5.0,5.125,16800.0],["1995-01-13",5.25,5.75,5.125,5.75,23600.0],["1995-01-16",5.625,5.625,5.375,5.375,7700.0],["1995-01-17",5.625,5.75,5.5,5.5,41000.0],["1995-01-18",5.75,5.875,5.5,5.8125,13300.0],["1995-01-19",5.75,5.875,5.625,5.875,15300.0],["1995-01-20",5.875,5.875,5.625,5.875,2500.0],["1995-01-23",5.875,5.875,5.5,5.75,7900.0],["1995-01-24",5.75,5.75,5.375,5.375,8700.0],["1995-01-25",5.375,5.75,5.375,5.75,2300.0],["1995-01-26",5.375,5.75,5.375,5.75,1200.0],["1995-01-27",5.75,5.875,5.625,5.875,5200.0],["1995-01-30",5.875,5.875,5.625,5.625,17200.0],["1995-01-31",5.5,5.875,5.5,5.5,9600.0],["1995-02-01",5.875,5.875,5.5,5.8125,9600.0],["1995-02-02",5.625,5.875,5.625,5.8125,11800.0],["1995-02-03",5.75,5.875,5.5625,5.75,38700.0],["1995-02-06",6.0,7.0,5.875,6.25,270600.0],["1995-02-07",6.375,6.5,6.25,6.5,53900.0],["1995-02-08",6.5,6.5,6.25,6.375,23800.0],["1995-02-09",6.375,6.5,6.25,6.5,17500.0],["1995-02-10",6.25,6.375,6.125,6.375,25200.0],["1995-02-13",6.375,6.625,6.25,6.375,40200.0],["1995-02-14",6.625,6.625,6.25,6.375,10200.0],["1995-02-15",6.5,6.5,6.0,6.25,20600.0],["1995-02-16",6.375,6.375,6.0,6.375,2700.0],["1995-02-17",6.0,6.25,6.0,6.25,11600.0],["1995-02-21",6.0,6.375,5.875,5.875,26600.0],["1995-02-22",6.0,6.0,5.5,5.625,12300.0],["1995-02-23",5.75,5.75,5.625,5.75,2400.0],["1995-02-24",5.5625,5.875,5.5,5.875,12500.0],["1995-02-27",5.875,5.875,5.625,5.625,1100.0],["1995-02-28",5.75,5.75,5.5,5.6875,12700.0],["1995-03-01",5.75,5.75,5.25,5.375,39700.0],["1995-03-02",5.25,5.5,5.25,5.25,9600.0],["1995-03-03",5.5,6.0,5.5,5.75,41400.0],["1995-03-06",6.125,6.25,6.0,6.125,18700.0],["1995-03-07",6.25,6.25,6.0,6.25,5100.0],["1995-03-08",6.25,6.5,6.0,6.125,12600.0],["1995-03-09",6.25,6.875,6.25,6.5,142500.0],["1995-03-10",6.5,6.625,6.4375,6.5,107400.0],["1995-03-13",6.5,6.75,6.5,6.75,89800.0],["1995-03-14",6.75,6.75,6.5,6.5,24300.0],["1995-03-15",6.75,6.875,6.5,6.5,41200.0],["1995-03-16",6.75,6.875,6.5,6.5,19100.0],["1995-03-17",6.5,6.75,6.5,6.625,14000.0],["1995-03-20",6.75,6.75,6.5,6.625,16300.0],["1995-03-21",6.625,6.75,6.375,6.6875,6800.0],["1995-03-22",6.75,6.75,6.375,6.75,24500.0],["1995-03-23",6.75,6.75,6.5,6.625,32800.0],["1995-03-24",6.625,6.625,6.375,6.625,13100.0],["1995-03-27",6.5,6.625,6.375,6.625,2200.0],["1995-03-28",6.375,6.625,6.375,6.625,18100.0],["1995-03-29",6.625,6.625,6.375,6.375,16300.0],["1995-03-30",6.25,6.625,6.25,6.25,2600.0],["1995-03-31",6.25,6.625,6.25,6.25,2000.0],["1995-04-03",6.625,6.625,6.4375,6.5,2400.0],["1995-04-04",6.25,6.5,6.125,6.125,13800.0],["1995-04-05",6.375,6.375,6.25,6.375,9000.0],["1995-04-06",6.5,6.5,6.25,6.25,600.0],["1995-04-07",6.5,6.625,6.25,6.25,21700.0],["1995-04-10",6.625,6.625,6.25,6.5,4400.0],["1995-04-11",6.25,6.625,6.25,6.375,17200.0],["1995-04-12",6.625,6.625,6.25,6.5,13800.0],["1995-04-13",6.375,6.625,6.375,6.5,13000.0],["1995-04-17",6.375,6.625,6.375,6.375,3800.0],["1995-04-18",6.625,6.625,6.375,6.5,6300.0],["1995-04-19",6.25,6.375,5.9375,5.9375,23800.0],["1995-04-20",6.25,6.25,6.25,6.25,700.0],["1995-04-21",6.25,6.25,6.125,6.25,70800.0],["1995-04-24",6.25,6.375,6.0,6.25,10100.0],["1995-04-25",6.0,6.375,6.0,6.0,1200.0],["1995-04-26",6.0,6.375,6.0,6.25,10500.0],["1995-04-27",6.375,6.375,6.375,6.375,4700.0],["1995-04-28",6.125,6.375,6.125,6.375,1400.0],["1995-05-01",6.375,6.5,6.125,6.5,81500.0],["1995-05-02",6.5,6.5,6.3125,6.375,5400.0],["1995-05-03",6.375,6.5,6.125,6.5,9900.0],["1995-05-04",6.5,6.5,6.125,6.25,4000.0],["1995-05-05",6.25,6.25,6.0,6.0,500.0],["1995-05-08",6.25,6.25,6.0,6.0625,24800.0],["1995-05-09",6.25,6.25,6.0,6.0,6400.0],["1995-05-10",6.0,6.0625,5.625,5.8125,26600.0],["1995-05-11",5.625,5.875,5.625,5.75,4200.0],["1995-05-12",5.75,5.875,5.5,5.625,22700.0],["1995-05-15",5.875,5.875,5.875,5.875,2200.0],["1995-05-16",5.875,5.875,5.625,5.875,1600.0],["1995-05-17",5.9062,6.125,5.875,6.125,15000.0],["1995-05-18",6.125,6.125,5.875,6.125,13300.0],["1995-05-19",6.125,6.125,6.0,6.0,13700.0],["1995-05-22",6.125,6.125,5.875,6.0,13700.0],["1995-05-23",6.125,6.125,6.0,6.0,32900.0],["1995-05-24",6.125,6.125,6.0,6.0,17700.0],["1995-05-25",6.0,6.125,5.875,6.125,58900.0],["1995-05-26",6.125,6.25,5.875,6.25,48900.0],["1995-05-30",6.25,6.25,6.125,6.25,9500.0],["1995-05-31",6.25,9.375,6.125,8.25,272900.0],["1995-06-01",8.0,8.0,7.25,7.75,212400.0],["1995-06-02",7.375,7.625,7.25,7.625,83100.0],["1995-06-05",7.25,8.125,7.25,8.125,142200.0],["1995-06-06",8.125,8.375,8.0,8.125,121000.0],["1995-06-07",8.0,10.75,8.0,10.125,226500.0],["1995-06-08",10.375,10.375,9.75,9.875,165000.0],["1995-06-09",9.75,9.875,9.5,9.75,68500.0],["1995-06-12",9.875,9.875,9.5,9.625,89100.0],["1995-06-13",9.875,9.875,9.625,9.875,88200.0],["1995-06-14",9.875,10.5,9.625,10.5,203400.0],["1995-06-15",10.5,13.0,10.125,12.625,358100.0],["1995-06-16",13.25,13.75,11.625,12.875,327100.0],["1995-06-19",7.75,9.0,6.125,8.75,472800.0],["1995-06-20",8.25,8.75,7.0,7.625,201100.0],["1995-06-21",8.0,8.375,7.75,8.0,88100.0],["1995-06-22",8.5,10.0,8.125,9.75,309500.0],["1995-06-23",9.75,9.75,9.25,9.25,68800.0],["1995-06-26",9.0,9.625,9.0,9.125,60900.0],["1995-06-27",9.125,9.875,9.125,9.5,50000.0],["1995-06-28",9.5,10.0,9.5,9.75,34200.0],["1995-06-29",10.0,10.125,9.5625,10.0,71900.0],["1995-06-30",10.0,10.0,9.5,9.625,30100.0],["1995-07-03",9.625,10.0,9.625,10.0,7300.0],["1995-07-05",9.75,10.125,9.75,10.125,56400.0],["1995-07-06",10.125,10.125,9.625,9.625,18800.0],["1995-07-07",10.0,10.125,8.75,9.375,50600.0],["1995-07-10",9.0,9.25,8.75,9.25,24800.0],["1995-07-11",9.125,9.125,8.5,8.75,33700.0],["1995-07-12",8.625,8.75,8.25,8.75,36400.0],["1995-07-13",8.75,9.0,8.25,8.625,52800.0],["1995-07-14",8.625,8.625,8.375,8.625,11800.0],["1995-07-17",8.375,8.625,8.375,8.625,31000.0],["1995-07-18",8.625,8.625,8.375,8.625,20100.0],["1995-07-19",8.0,8.625,7.75,8.125,50400.0],["1995-07-20",8.125,8.5,8.125,8.5,6300.0],["1995-07-21",8.5,8.625,8.125,8.625,28800.0],["1995-07-24",8.625,9.875,8.625,9.75,28100.0],["1995-07-25",10.0,10.0,9.5,9.5625,15900.0],["1995-07-26",10.0,10.0,9.25,9.25,14200.0],["1995-07-27",9.5,9.5,9.0,9.5,20000.0],["1995-07-28",9.5,9.5,9.125,9.5,8300.0],["1995-07-31",9.5,9.5,9.5,9.5,200.0],["1995-08-01",9.5,9.5,9.0,9.375,10300.0],["1995-08-02",9.0,9.25,8.25,8.25,31900.0],["1995-08-03",8.75,8.75,8.0,8.75,5900.0],["1995-08-04",8.375,8.625,8.0,8.375,28500.0],["1995-08-07",8.125,8.5,7.875,8.25,18800.0],["1995-08-08",8.25,9.25,8.25,9.25,34800.0],["1995-08-09",9.25,9.25,8.75,9.0,3400.0],["1995-08-10",9.25,9.75,8.75,9.5,50200.0],["1995-08-11",9.375,9.875,9.375,9.625,11000.0],["1995-08-14",9.75,9.75,9.25,9.5,24700.0],["1995-08-15",9.25,9.75,9.0,9.0,10900.0],["1995-08-16",9.375,9.375,9.0,9.0,2300.0],["1995-08-17",9.0,9.375,9.0,9.375,2900.0],["1995-08-18",9.0,9.375,9.0,9.0,6300.0],["1995-08-21",9.0,9.375,8.375,8.4375,30900.0],["1995-08-22",8.375,8.5,8.25,8.5,6800.0],["1995-08-23",8.75,9.25,8.625,8.75,23800.0],["1995-08-24",9.125,9.125,9.0,9.0,4400.0],["1995-08-25",8.75,9.0,8.625,8.625,10900.0],["1995-08-28",8.625,9.0,8.5,8.625,11400.0],["1995-08-29",8.75,8.75,8.5,8.5,6100.0],["1995-08-30",8.375,8.75,8.375,8.75,16700.0],["1995-08-31",9.0,9.375,9.0,9.375,32500.0],["1995-09-01",9.375,9.375,9.25,9.25,8500.0],["1995-09-05",9.0,9.875,9.0,9.75,38300.0],["1995-09-06",9.75,10.25,9.75,10.25,23500.0],["1995-09-07",10.25,10.75,9.875,10.25,65800.0],["1995-09-08",10.5,10.5,9.875,10.25,42700.0],["1995-09-11",10.25,10.875,10.25,10.5625,78900.0],["1995-09-12",10.75,10.75,10.375,10.625,22300.0],["1995-09-13",10.75,10.875,10.375,10.875,16400.0],["1995-09-14",10.75,11.0,10.375,10.875,31900.0],["1995-09-15",11.0,11.5,10.5,10.5,66200.0],["1995-09-18",10.5,11.0,10.375,10.375,21100.0],["1995-09-19",10.375,10.75,10.25,10.5625,53900.0],["1995-09-20",10.25,10.5,10.25,10.5,13900.0],["1995-09-21",10.5,10.5,10.25,10.25,16700.0],["1995-09-22",10.25,11.0,10.0,11.0,62800.0],["1995-09-25",10.625,11.625,10.625,11.125,23900.0],["1995-09-26",11.125,11.875,11.125,11.875,34400.0],["1995-09-27",12.0,12.25,10.375,10.5,95400.0],["1995-09-28",10.25,10.75,10.125,10.25,32800.0],["1995-09-29",10.25,10.5,10.0,10.25,16100.0],["1995-10-02",10.25,10.25,9.125,9.5,41100.0],["1995-10-03",9.5,9.5,9.125,9.375,12800.0],["1995-10-04",9.25,10.125,9.25,9.9375,23000.0],["1995-10-05",9.75,10.125,9.75,10.0,25400.0],["1995-10-06",10.125,10.125,9.75,9.75,17000.0],["1995-10-09",9.75,10.0,9.75,9.9688,5900.0],["1995-10-10",10.0,10.0,9.5,10.0,7200.0],["1995-10-11",9.75,10.125,9.75,10.125,19600.0],["1995-10-12",10.125,10.125,10.125,10.125,600.0],["1995-10-13",10.125,10.25,10.0,10.25,36300.0],["1995-10-16",10.0,10.5,10.0,10.5,13100.0],["1995-10-17",10.75,10.75,10.375,10.5,23900.0],["1995-10-18",10.375,10.5,10.125,10.25,10100.0],["1995-10-19",10.5,10.5,10.0,10.5,3100.0],["1995-10-20",10.0,10.5,10.0,10.5,31300.0],["1995-10-23",10.5,10.5,9.875,10.125,8400.0],["1995-10-24",9.75,10.25,9.75,10.25,16700.0],["1995-10-25",10.25,10.25,10.0,10.0,5700.0],["1995-10-26",9.75,10.25,9.75,10.25,4900.0],["1995-10-27",10.25,10.25,9.75,10.125,28200.0],["1995-10-30",10.0,10.375,10.0,10.125,10000.0],["1995-10-31",10.625,10.625,10.125,10.375,15400.0],["1995-11-01",10.125,10.5,10.0,10.375,27600.0],["1995-11-02",10.375,11.25,10.375,10.75,37900.0],["1995-11-03",11.25,11.25,10.75,10.75,15400.0],["1995-11-06",10.75,11.0,10.125,10.25,59800.0],["1995-11-07",10.25,10.25,9.25,9.75,62700.0],["1995-11-08",9.75,10.0,9.625,10.0,15500.0],["1995-11-09",9.75,9.875,9.5,9.5,12500.0],["1995-11-10",9.375,9.875,9.375,9.875,10300.0],["1995-11-13",10.0,10.0,9.625,9.875,7800.0],["1995-11-14",10.0,10.0,9.5,10.0,26000.0],["1995-11-15",10.0,10.0,9.6406,9.6406,3600.0],["1995-11-16",9.625,10.25,9.5,9.5,41400.0],["1995-11-17",9.5,10.0,9.5,9.5,25600.0],["1995-11-20",10.0,10.0,9.5,9.625,2900.0],["1995-11-21",9.875,9.875,9.25,9.25,7200.0],["1995-11-22",9.625,9.625,9.375,9.375,2100.0],["1995-11-24",9.375,9.375,9.375,9.375,0.0],["1995-11-27",9.625,9.75,9.25,9.625,12600.0],["1995-11-28",9.75,9.75,9.25,9.5,4100.0],["1995-11-29",9.75,9.75,9.375,9.75,2300.0],["1995-11-30",9.75,9.875,9.75,9.875,5400.0],["1995-12-01",9.875,10.25,9.875,9.875,2600.0],["1995-12-04",9.875,10.25,9.875,10.25,4100.0],["1995-12-05",10.25,10.5,10.0,10.0,47600.0],["1995-12-06",10.25,10.5,10.0,10.25,5800.0],["1995-12-07",10.0,10.5,9.75,9.875,57100.0],["1995-12-08",10.0,10.0,9.5,9.625,27800.0],["1995-12-11",9.5,9.625,9.5,9.625,3200.0],["1995-12-12",9.375,9.625,9.25,9.25,20700.0],["1995-12-13",9.25,9.375,9.25,9.375,4100.0],["1995-12-14",9.75,9.75,9.375,9.375,1400.0],["1995-12-15",9.375,9.375,9.375,9.375,800.0],["1995-12-18",9.25,9.5,8.875,9.0,25000.0],["1995-12-19",8.875,9.125,8.75,8.875,27900.0],["1995-12-20",8.75,9.0,8.5,8.75,31000.0],["1995-12-21",8.625,9.125,8.625,9.125,16500.0],["1995-12-22",9.25,9.25,8.875,9.0,2900.0],["1995-12-26",8.875,9.25,8.75,8.875,30400.0],["1995-12-27",8.875,8.875,8.75,8.875,1400.0],["1995-12-28",8.75,8.875,8.625,8.75,14500.0],["1995-12-29",9.0,9.5,9.0,9.25,35700.0],["1996-01-02",9.25,9.25,9.0,9.25,5800.0],["1996-01-03",9.25,9.25,8.875,9.0,8800.0],["1996-01-04",9.375,9.375,9.0,9.0,25800.0],["1996-01-05",9.25,10.0,8.875,10.0,72700.0],["1996-01-08",10.0,10.0,9.75,10.0,6400.0],["1996-01-09",10.0,10.0,9.625,9.625,27200.0],["1996-01-10",9.75,9.75,9.5,9.5,4400.0],["1996-01-11",9.75,9.75,9.5,9.5,4200.0],["1996-01-12",9.5,10.25,9.5,10.0,76400.0],["1996-01-15",10.0,10.0,9.625,10.0,13200.0],["1996-01-16",9.875,9.875,9.625,9.75,15200.0],["1996-01-17",9.875,9.875,9.5,9.875,5600.0],["1996-01-18",9.875,9.875,9.625,9.75,26600.0],["1996-01-19",9.625,10.0,9.625,9.625,2400.0],["1996-01-22",10.0,10.0,9.625,9.875,2400.0],["1996-01-23",10.0,10.0,9.625,9.875,7600.0],["1996-01-24",9.875,9.875,9.875,9.875,2200.0],["1996-01-25",9.875,9.875,9.5,9.875,12500.0],["1996-01-26",9.5,10.0,9.5,9.75,8400.0],["1996-01-29",10.0,10.0,9.25,9.625,32100.0],["1996-01-30",9.625,9.625,9.125,9.625,9900.0],["1996-01-31",9.25,9.625,9.25,9.625,27200.0],["1996-02-01",9.25,9.75,9.25,9.75,5400.0],["1996-02-02",9.625,9.625,9.125,9.5,30200.0],["1996-02-05",9.125,9.25,9.0,9.25,10000.0],["1996-02-06",9.0,9.25,9.0,9.25,1700.0],["1996-02-07",9.25,9.375,9.125,9.25,8100.0],["1996-02-08",9.5,9.5,9.25,9.25,7100.0],["1996-02-09",9.5,9.75,9.25,9.5,12800.0],["1996-02-12",9.5,9.75,9.5,9.5,8600.0],["1996-02-13",9.75,9.875,9.625,9.75,8600.0],["1996-02-14",9.625,10.125,9.625,9.875,6600.0],["1996-02-15",10.25,10.25,9.875,10.0,2600.0],["1996-02-16",10.125,10.125,9.5,9.5,20100.0],["1996-02-20",9.75,9.75,9.5,9.5,16100.0],["1996-02-21",9.625,9.75,9.5,9.75,15800.0],["1996-02-22",9.875,9.875,9.5,9.875,5700.0],["1996-02-23",10.125,10.125,9.625,9.75,10700.0],["1996-02-26",9.625,9.75,9.5,9.75,4400.0],["1996-02-27",9.75,9.75,9.5,9.625,9000.0],["1996-02-28",9.75,10.125,9.5,9.5,14800.0],["1996-02-29",9.5,9.875,9.5,9.625,10400.0],["1996-03-01",9.75,9.75,9.5,9.625,7800.0],["1996-03-04",9.5,9.75,9.375,9.375,23700.0],["1996-03-05",9.625,9.625,9.375,9.5,18500.0],["1996-03-06",9.75,9.75,9.375,9.5,34000.0],["1996-03-07",9.5,9.5,9.25,9.375,6500.0],["1996-03-08",9.25,9.5,9.125,9.5,5100.0],["1996-03-11",9.125,9.5,9.125,9.125,8600.0],["1996-03-12",9.25,9.5,9.25,9.5,2600.0],["1996-03-13",9.25,9.5,9.25,9.5,6300.0],["1996-03-14",9.5,9.5,9.25,9.5,3400.0],["1996-03-15",9.5,9.5,9.25,9.5,13900.0],["1996-03-18",9.5,9.5,9.25,9.25,10700.0],["1996-03-19",9.25,9.375,9.0,9.25,13000.0],["1996-03-20",9.375,9.375,9.0,9.375,9900.0],["1996-03-21",9.375,9.375,9.0,9.25,35700.0],["1996-03-22",9.375,9.375,9.0,9.25,13500.0],["1996-03-25",9.0,9.25,8.625,9.25,15000.0],["1996-03-26",9.0,9.375,8.75,9.3125,46600.0],["1996-03-27",9.375,9.375,9.125,9.25,36700.0],["1996-03-28",9.375,9.375,9.125,9.125,46400.0],["1996-03-29",9.375,9.375,9.375,9.375,4300.0],["1996-04-01",9.375,9.375,9.25,9.25,34100.0],["1996-04-02",9.125,9.375,9.125,9.25,36100.0],["1996-04-03",9.375,9.375,9.125,9.25,33500.0],["1996-04-04",9.375,9.375,9.125,9.375,9400.0],["1996-04-08",9.25,9.375,9.25,9.375,21400.0],["1996-04-09",9.125,9.5,9.125,9.5,46600.0],["1996-04-10",9.5,9.625,9.375,9.5625,67800.0],["1996-04-11",9.625,10.25,9.5,10.25,158800.0],["1996-04-12",10.25,13.0,10.25,11.5,365100.0],["1996-04-15",12.0,12.25,11.5,11.875,96000.0],["1996-04-16",11.875,12.25,11.75,12.0625,71300.0],["1996-04-17",12.125,12.25,11.75,11.75,30200.0],["1996-04-18",12.25,13.875,12.0,13.5,305500.0],["1996-04-19",13.75,15.25,13.375,14.5,154500.0],["1996-04-22",14.375,14.75,14.0,14.25,141200.0],["1996-04-23",14.625,14.625,13.25,13.625,83300.0],["1996-04-24",13.375,13.625,11.375,13.0,111500.0],["1996-04-25",13.0,14.0,13.0,13.5,82800.0],["1996-04-26",13.5,13.5,12.875,13.5,32100.0],["1996-04-29",13.375,13.375,13.125,13.25,16500.0],["1996-04-30",13.25,13.625,12.75,13.625,35300.0],["1996-05-01",13.75,13.75,12.25,12.75,114300.0],["1996-05-02",12.0,12.5,11.75,11.75,38300.0],["1996-05-03",12.625,13.25,12.375,13.0,116700.0],["1996-05-06",13.125,13.125,12.25,13.0,98100.0],["1996-05-07",13.0,13.0,11.5625,11.5625,309300.0],["1996-05-08",11.875,11.875,10.5,11.25,316300.0],["1996-05-09",10.75,12.5,10.75,12.0,85000.0],["1996-05-10",12.375,12.75,12.0,12.75,57300.0],["1996-05-13",12.75,12.75,12.375,12.5,38800.0],["1996-05-14",12.5,13.25,12.5,12.75,49100.0],["1996-05-15",13.125,13.125,12.625,13.0625,3700.0],["1996-05-16",13.125,14.125,13.0,13.75,120400.0],["1996-05-17",13.5,13.875,12.375,12.625,68900.0],["1996-05-20",12.75,14.0,12.75,14.0,89500.0],["1996-05-21",14.0,15.25,13.875,14.0,144700.0],["1996-05-22",14.375,14.375,13.625,14.25,35600.0],["1996-05-23",14.0,15.375,14.0,14.875,69000.0],["1996-05-24",14.875,14.875,14.0,14.0,52500.0],["1996-05-28",14.0,14.375,13.5,13.5625,57900.0],["1996-05-29",13.875,14.0,13.5,14.0,40500.0],["1996-05-30",14.0,14.0,13.625,14.0,38000.0],["1996-05-31",14.0,14.0,13.625,14.0,56400.0],["1996-06-03",15.125,16.75,15.0,15.5,339500.0],["1996-06-04",15.25,16.5,15.25,16.125,139300.0],["1996-06-05",15.875,16.375,14.875,15.0,49500.0],["1996-06-06",15.125,15.25,14.0,15.25,68500.0],["1996-06-07",14.625,15.75,14.625,15.625,23400.0],["1996-06-10",16.0,16.125,15.5,16.125,17400.0],["1996-06-11",15.625,16.25,15.5,15.75,48700.0],["1996-06-12",15.625,16.0,15.5,15.625,14700.0],["1996-06-13",16.0,17.0,15.625,16.75,69500.0],["1996-06-14",16.75,17.0,16.25,16.625,22100.0],["1996-06-17",16.5,18.25,16.5,18.125,62400.0],["1996-06-18",17.75,20.75,17.75,19.0,193100.0],["1996-06-19",19.0,19.5,18.125,18.25,85800.0],["1996-06-20",18.125,18.625,17.125,17.375,72000.0],["1996-06-21",17.75,18.125,17.25,17.5,46900.0],["1996-06-24",17.875,18.25,16.75,17.125,44900.0],["1996-06-25",16.75,17.125,16.625,17.0,29000.0],["1996-06-26",17.0,17.0,16.5,16.875,9000.0],["1996-06-27",17.0,17.0,16.375,16.75,57000.0],["1996-06-28",16.75,17.0,16.375,16.375,15000.0],["1996-07-01",16.25,16.5,16.0,16.0,19800.0],["1996-07-02",16.375,16.375,15.875,16.375,4300.0],["1996-07-03",16.375,16.375,15.875,16.375,7200.0],["1996-07-05",16.375,16.375,15.9375,16.375,3200.0],["1996-07-08",16.375,17.125,15.875,16.875,60400.0],["1996-07-09",16.875,16.875,16.125,16.375,48300.0],["1996-07-10",16.375,16.375,15.0,15.5,36200.0],["1996-07-11",15.625,15.625,14.375,14.875,39400.0],["1996-07-12",14.875,15.25,14.5,14.625,35900.0],["1996-07-15",14.75,14.75,13.5,13.625,44000.0],["1996-07-16",14.0,14.0,12.625,13.5,71600.0],["1996-07-17",14.0,14.0,12.0,12.0,80500.0],["1996-07-18",12.0,13.0,11.5,12.25,74400.0],["1996-07-19",12.0,13.5,12.0,13.5,33000.0],["1996-07-22",13.75,14.5,13.5,14.5,48400.0],["1996-07-23",15.5,16.0,14.0,14.0,42500.0],["1996-07-24",13.875,15.625,13.5,13.5,66900.0],["1996-07-25",13.5,14.25,13.5,13.75,18500.0],["1996-07-26",14.125,14.5,13.75,14.125,21400.0],["1996-07-29",14.375,14.375,13.75,14.0,8700.0],["1996-07-30",14.0,14.0,13.5,13.5,20700.0],["1996-07-31",13.0,13.125,12.375,12.75,64400.0],["1996-08-01",12.75,13.0,12.375,12.375,21300.0],["1996-08-02",13.0,13.875,13.0,13.5,21100.0],["1996-08-05",13.5,13.5,13.375,13.375,3800.0],["1996-08-06",13.375,13.375,12.875,13.0,26500.0],["1996-08-07",12.625,13.0,12.625,13.0,21800.0],["1996-08-08",12.75,13.625,12.75,13.625,18600.0],["1996-08-09",13.625,13.625,13.0,13.375,4300.0],["1996-08-12",13.5,14.25,13.5,14.0,12400.0],["1996-08-13",14.125,14.625,14.0,14.25,34800.0],["1996-08-14",14.25,14.25,14.0,14.125,8500.0],["1996-08-15",14.0,14.375,14.0,14.375,17000.0],["1996-08-16",14.375,14.375,14.0,14.0,20500.0],["1996-08-19",13.75,14.25,13.75,14.0,7900.0],["1996-08-20",14.0,14.0,13.75,13.75,10000.0],["1996-08-21",13.5,14.0,13.375,13.375,5700.0],["1996-08-22",13.375,14.0,13.375,14.0,9600.0],["1996-08-23",14.0,14.625,13.625,14.625,38800.0],["1996-08-26",14.25,14.625,14.25,14.25,3500.0],["1996-08-27",14.5,15.5,14.5,14.625,27800.0],["1996-08-28",15.0,15.5,15.0,15.5,15100.0],["1996-08-29",15.5,15.5,14.875,15.5,8000.0],["1996-08-30",15.25,15.25,14.875,15.125,1000.0],["1996-09-03",14.625,15.0,14.375,14.75,11500.0],["1996-09-04",14.75,14.75,14.375,14.375,4300.0],["1996-09-05",14.125,14.5,13.875,13.875,19200.0],["1996-09-06",13.75,14.25,13.75,14.0,8100.0],["1996-09-09",13.75,14.25,13.5,14.25,58300.0],["1996-09-10",14.875,15.5,14.625,15.375,113800.0],["1996-09-11",15.5,15.875,15.0,15.25,140100.0],["1996-09-12",15.125,15.5,14.875,15.25,42200.0],["1996-09-13",15.5,15.5,14.6875,14.6875,59000.0],["1996-09-16",14.875,14.875,14.5,14.5,28600.0],["1996-09-17",14.75,14.75,14.25,14.75,5700.0],["1996-09-18",14.875,14.875,14.25,14.25,42800.0],["1996-09-19",14.25,14.5,13.25,13.875,55100.0],["1996-09-20",13.25,13.875,12.0,12.5,152200.0],["1996-09-23",12.375,12.75,11.75,12.375,125500.0],["1996-09-24",12.5,12.5,11.4375,11.75,138800.0],["1996-09-25",12.0,12.0,11.25,11.625,461600.0],["1996-09-26",11.0,13.625,10.625,12.875,1301600.0],["1996-09-27",13.25,13.25,12.0,12.375,235200.0],["1996-09-30",12.375,13.25,12.375,12.75,97900.0],["1996-10-01",13.25,13.625,12.625,13.0,41700.0],["1996-10-02",12.5,13.25,12.25,12.75,61700.0],["1996-10-03",12.625,12.75,11.875,12.375,54000.0],["1996-10-04",12.375,12.75,11.875,12.5,42600.0],["1996-10-07",12.125,12.5,11.375,11.75,66000.0],["1996-10-08",11.75,12.0,11.375,12.0,46900.0],["1996-10-09",12.0,12.125,11.5,11.875,47200.0],["1996-10-10",11.625,12.0,11.375,11.5,178500.0],["1996-10-11",11.375,11.75,11.25,11.375,112100.0],["1996-10-14",11.375,12.25,11.375,12.0,48100.0],["1996-10-15",12.125,12.5,11.375,11.625,82500.0],["1996-10-16",11.375,11.75,11.375,11.5,35100.0],["1996-10-17",11.75,11.875,11.375,11.5,20700.0],["1996-10-18",11.75,11.75,11.375,11.375,24500.0],["1996-10-21",11.625,12.0,11.375,11.8125,55700.0],["1996-10-22",11.875,11.875,11.25,11.5,68200.0],["1996-10-23",11.625,11.625,10.5,11.25,77800.0],["1996-10-24",11.375,11.375,11.0,11.25,89300.0],["1996-10-25",11.0,11.25,10.625,11.125,31800.0],["1996-10-28",11.125,11.125,10.875,10.875,59700.0],["1996-10-29",11.125,11.375,10.75,10.875,54600.0],["1996-10-30",11.125,11.125,10.875,11.125,10200.0],["1996-10-31",11.25,12.5,11.125,11.875,126700.0],["1996-11-01",12.0,12.0,11.5,11.75,31200.0],["1996-11-04",11.75,12.25,11.75,12.25,36400.0],["1996-11-05",12.0,12.5,12.0,12.25,21500.0],["1996-11-06",12.25,12.875,12.25,12.625,53800.0],["1996-11-07",12.25,13.0,12.25,12.875,88500.0],["1996-11-08",12.875,12.875,12.375,12.75,42900.0],["1996-11-11",12.5,13.5,12.5,12.875,45600.0],["1996-11-12",13.0,13.25,12.75,12.75,39600.0],["1996-11-13",13.125,13.25,12.75,13.0,48100.0],["1996-11-14",12.7656,13.75,12.7656,13.25,53300.0],["1996-11-15",13.75,14.5,13.25,13.75,80300.0],["1996-11-18",13.625,14.0,13.0,14.0,39100.0],["1996-11-19",14.25,14.25,13.375,13.5,77800.0],["1996-11-20",13.5,14.0,13.5,13.625,46300.0],["1996-11-21",13.375,14.0,13.375,14.0,10200.0],["1996-11-22",14.0,14.0,13.375,13.625,9400.0],["1996-11-25",13.5,13.875,13.5,13.875,22200.0],["1996-11-26",13.875,14.0,13.625,14.0,26500.0],["1996-11-27",14.0,14.375,14.0,14.125,63500.0],["1996-11-29",14.375,14.375,14.0,14.25,13500.0],["1996-12-02",13.875,14.375,13.875,14.375,9400.0],["1996-12-03",14.375,14.375,13.625,13.75,15900.0],["1996-12-04",13.75,14.625,13.75,14.25,36100.0],["1996-12-05",14.25,14.5,14.125,14.25,18500.0],["1996-12-06",12.75,13.75,12.75,13.375,52900.0],["1996-12-09",13.875,14.5,13.625,14.375,26600.0],["1996-12-10",14.375,14.75,14.0,14.25,31700.0],["1996-12-11",14.0,14.375,14.0,14.375,23400.0],["1996-12-12",14.75,14.75,14.0,14.0,36300.0],["1996-12-13",14.0,14.375,13.875,14.125,70100.0],["1996-12-16",14.25,14.375,14.0,14.2656,58000.0],["1996-12-17",13.875,14.375,13.875,14.375,20500.0],["1996-12-18",14.375,15.25,14.0,15.25,41400.0],["1996-12-19",15.0,15.375,14.5,15.0,49400.0],["1996-12-20",15.375,16.0,15.125,16.0,81500.0],["1996-12-23",15.625,16.75,15.625,16.625,25400.0],["1996-12-24",16.625,16.625,16.0,16.25,4200.0],["1996-12-26",16.25,16.625,16.0,16.625,29700.0],["1996-12-27",16.875,16.875,16.25,16.5,7700.0],["1996-12-30",16.875,17.125,16.5,17.0,27000.0],["1996-12-31",17.0,17.0,16.0,16.375,50000.0],["1997-01-02",16.375,16.375,15.75,15.75,59800.0],["1997-01-03",15.75,16.25,15.75,15.75,42200.0],["1997-01-06",15.75,16.625,15.75,16.5,48400.0],["1997-01-07",16.25,17.0,16.25,16.7656,27600.0],["1997-01-08",17.0,17.0,16.25,16.625,15000.0],["1997-01-09",16.25,17.0,16.25,16.75,51500.0],["1997-01-10",16.75,16.75,15.875,15.875,14100.0],["1997-01-13",16.25,16.5,15.875,16.5,6900.0],["1997-01-14",16.5,16.5,15.375,15.625,60600.0],["1997-01-15",15.75,16.0,15.25,16.0,23000.0],["1997-01-16",16.0,16.25,15.625,16.125,18300.0],["1997-01-17",16.125,16.75,16.0,16.5,37400.0],["1997-01-20",17.0,17.0,16.375,16.75,8900.0],["1997-01-21",16.375,17.0,16.375,17.0,20200.0],["1997-01-22",16.625,17.0,16.375,16.375,12400.0],["1997-01-23",16.6875,16.75,16.375,16.5,31500.0],["1997-01-24",16.375,16.5,15.75,15.875,86400.0],["1997-01-27",15.75,16.25,15.75,16.0,31000.0],["1997-01-28",15.875,16.25,15.875,15.875,25500.0],["1997-01-29",15.875,16.125,15.875,15.875,19500.0],["1997-01-30",16.125,16.125,15.875,15.875,15200.0],["1997-01-31",15.5,16.0,15.5,15.5,3800.0],["1997-02-03",15.5,16.0,15.5,15.5,15800.0],["1997-02-04",15.75,15.875,15.5,15.75,31200.0],["1997-02-05",15.875,15.875,15.5,15.5,6600.0],["1997-02-06",15.25,15.75,15.25,15.5,8200.0],["1997-02-07",15.75,16.0,15.25,15.25,6700.0],["1997-02-10",15.25,15.75,15.0,15.0,10500.0],["1997-02-11",15.5,15.5,13.75,14.125,150400.0],["1997-02-12",14.5,14.5,13.875,14.125,51500.0],["1997-02-13",14.25,14.75,14.0,14.375,16300.0],["1997-02-14",14.75,14.75,14.375,14.75,6100.0],["1997-02-18",14.375,14.75,14.375,14.5,20400.0],["1997-02-19",14.375,14.875,14.375,14.875,32400.0],["1997-02-20",14.875,14.875,14.375,14.375,30800.0],["1997-02-21",14.875,14.875,14.375,14.875,39300.0],["1997-02-24",14.375,15.0,14.375,15.0,10100.0],["1997-02-25",15.0,15.0,14.375,15.0,14100.0],["1997-02-26",14.5,15.0,14.5,15.0,13400.0],["1997-02-27",15.0,15.125,14.75,15.125,11700.0],["1997-02-28",14.75,15.0,14.75,15.0,44900.0],["1997-03-03",14.75,15.0,14.75,14.75,24200.0],["1997-03-04",14.75,15.0,14.75,14.75,13700.0],["1997-03-05",14.75,15.0,14.375,14.375,23800.0],["1997-03-06",14.875,14.875,14.25,14.25,31100.0],["1997-03-07",14.125,14.25,12.75,12.875,96100.0],["1997-03-10",13.125,13.5,12.75,13.5,17000.0],["1997-03-11",13.75,13.75,13.0,13.0,28600.0],["1997-03-12",13.5,14.125,13.25,13.75,77600.0],["1997-03-13",13.75,13.75,12.75,12.875,49400.0],["1997-03-14",13.0,13.25,12.5,13.0,37100.0],["1997-03-17",12.75,13.0,12.25,12.5,27300.0],["1997-03-18",12.625,12.625,12.0,12.375,24300.0],["1997-03-19",12.5,12.5,12.0,12.0,10700.0],["1997-03-20",12.0,12.25,11.75,12.25,33100.0],["1997-03-21",12.25,12.25,11.875,12.125,26700.0],["1997-03-24",12.25,12.25,11.5,11.75,15900.0],["1997-03-25",12.0,12.0,11.5,11.5,16700.0],["1997-03-26",12.0,12.0,11.5,11.75,18500.0],["1997-03-27",12.0,12.125,11.75,12.125,7300.0],["1997-03-31",12.0,12.0,11.5,11.875,15500.0],["1997-04-01",11.875,12.0,11.5,12.0,3800.0],["1997-04-02",12.0,12.0,11.75,11.75,27400.0],["1997-04-03",12.0,12.0,11.75,12.0,6600.0],["1997-04-04",12.0,12.0,11.875,12.0,3900.0],["1997-04-07",12.0,12.25,11.75,12.0,26300.0],["1997-04-08",11.875,11.875,11.0,11.125,47400.0],["1997-04-09",10.875,11.625,10.875,11.625,8800.0],["1997-04-10",11.625,11.625,11.125,11.625,11900.0],["1997-04-11",11.625,11.75,11.25,11.375,11200.0],["1997-04-14",11.125,11.75,10.875,11.25,27500.0],["1997-04-15",11.5,11.5,11.0,11.125,55300.0],["1997-04-16",11.75,12.75,11.5,12.75,29400.0],["1997-04-17",12.75,12.75,11.875,12.0,31500.0],["1997-04-18",12.125,12.25,11.875,12.0,9100.0],["1997-04-21",12.25,12.25,12.0,12.125,23900.0],["1997-04-22",12.0,12.125,11.75,11.9375,2800.0],["1997-04-23",12.25,12.25,11.625,12.0,10000.0],["1997-04-24",11.625,11.75,11.625,11.75,5000.0],["1997-04-25",11.5,11.625,11.25,11.25,9600.0],["1997-04-28",11.25,11.25,10.5,10.875,51400.0],["1997-04-29",10.875,10.875,10.0625,10.25,148900.0],["1997-04-30",10.5,11.25,10.25,11.25,53200.0],["1997-05-01",11.25,11.75,11.0,11.625,137400.0],["1997-05-02",11.625,11.875,11.25,11.25,93100.0],["1997-05-05",11.25,11.875,11.125,11.875,45000.0],["1997-05-06",11.875,11.875,11.25,11.875,13700.0],["1997-05-07",12.0,12.75,12.0,12.75,22800.0],["1997-05-08",12.75,14.125,12.75,13.75,51700.0],["1997-05-09",13.75,14.25,13.25,14.25,19100.0],["1997-05-12",13.5,14.75,13.125,13.5,55300.0],["1997-05-13",13.5,13.5,13.125,13.25,12600.0],["1997-05-14",13.5,14.125,13.375,14.125,25500.0],["1997-05-15",14.25,14.25,13.625,14.125,12100.0],["1997-05-16",14.25,14.25,13.625,14.0,5500.0],["1997-05-19",14.0,14.0,13.5,13.5,7800.0],["1997-05-20",14.125,14.125,13.125,13.125,23100.0],["1997-05-21",13.5,14.0,13.125,14.0,32000.0],["1997-05-22",13.5,14.0,13.125,13.375,17300.0],["1997-05-23",13.375,13.75,13.0,13.75,8000.0],["1997-05-27",13.375,13.75,13.375,13.75,1100.0],["1997-05-28",13.375,13.375,12.375,12.75,32700.0],["1997-05-29",12.875,13.375,12.625,13.375,31900.0],["1997-05-30",13.0,13.5,12.75,13.5,12600.0],["1997-06-02",13.0,13.5,13.0,13.5,4700.0],["1997-06-03",13.0,13.5,13.0,13.5,4200.0],["1997-06-04",13.0,13.5,13.0,13.5,5900.0],["1997-06-05",13.0,13.625,13.0,13.625,3700.0],["1997-06-06",13.625,13.625,13.0,13.625,5700.0],["1997-06-09",13.0,14.125,13.0,14.125,25800.0],["1997-06-10",13.875,14.375,13.875,14.375,14100.0],["1997-06-11",13.875,14.375,13.75,13.875,51200.0],["1997-06-12",13.75,14.0,13.75,14.0,15800.0],["1997-06-13",14.0,14.375,13.75,14.0,9800.0],["1997-06-16",13.75,14.25,13.75,14.0625,110600.0],["1997-06-17",14.125,14.125,14.0,14.0,13000.0],["1997-06-18",13.875,14.0,13.5,14.0,11100.0],["1997-06-19",13.5,14.0,13.5,14.0,5600.0],["1997-06-20",13.5,14.0,13.5,13.875,19100.0],["1997-06-23",13.5,13.875,13.5,13.875,9800.0],["1997-06-24",13.5,13.875,13.5,13.625,25900.0],["1997-06-25",13.625,13.75,13.375,13.75,18000.0],["1997-06-26",13.375,13.75,13.375,13.75,17700.0],["1997-06-27",13.375,13.875,13.375,13.625,9600.0],["1997-06-30",13.375,13.75,13.375,13.75,6600.0],["1997-07-01",13.375,13.75,13.25,13.625,19100.0],["1997-07-02",13.5,13.5,12.5,13.0,17900.0],["1997-07-03",13.0,13.0,12.125,12.5,11900.0],["1997-07-07",12.0,12.875,11.75,12.25,57300.0],["1997-07-08",12.125,12.375,11.625,11.625,9200.0],["1997-07-09",11.625,12.0,11.625,12.0,4600.0],["1997-07-10",12.0,12.5,11.75,12.25,35200.0],["1997-07-11",11.75,12.25,11.75,11.875,6400.0],["1997-07-14",11.625,12.25,11.625,11.625,4200.0],["1997-07-15",12.0,12.25,11.5,12.0,11600.0],["1997-07-16",11.5,12.375,11.5,11.75,13900.0],["1997-07-17",12.375,12.5,11.875,11.875,13200.0],["1997-07-18",11.75,12.375,11.75,11.75,3100.0],["1997-07-21",12.375,12.375,11.75,12.375,3300.0],["1997-07-22",11.75,12.375,11.75,12.25,3300.0],["1997-07-23",11.875,12.125,11.75,11.875,20300.0],["1997-07-24",11.75,12.0,11.5,11.625,22300.0],["1997-07-25",11.875,11.875,11.375,11.625,12900.0],["1997-07-28",11.125,11.625,10.875,11.25,59000.0],["1997-07-29",11.125,11.25,10.75,11.25,25300.0],["1997-07-30",10.75,11.5,10.75,11.0,13000.0],["1997-07-31",11.375,11.75,11.25,11.75,14500.0],["1997-08-01",11.75,11.75,11.25,11.625,1900.0],["1997-08-04",11.5,11.875,11.375,11.875,10300.0],["1997-08-05",12.0,12.125,11.75,11.875,14900.0],["1997-08-06",12.0,12.125,11.75,12.125,4300.0],["1997-08-07",12.125,12.125,11.75,12.0,10500.0],["1997-08-08",12.0,12.0,11.0,11.0,22500.0],["1997-08-11",11.375,11.375,10.75,11.0,19200.0],["1997-08-12",11.0,11.375,10.875,11.25,22000.0],["1997-08-13",11.375,11.75,11.375,11.75,9000.0],["1997-08-14",11.5,11.75,11.375,11.5,3100.0],["1997-08-15",11.75,11.75,11.375,11.75,4500.0],["1997-08-18",11.75,12.25,11.5625,12.125,13100.0],["1997-08-19",12.125,12.25,11.5,12.125,28400.0],["1997-08-20",11.875,12.125,11.75,12.125,7200.0],["1997-08-21",11.7656,12.125,11.75,11.7656,3900.0],["1997-08-22",11.375,11.875,11.375,11.75,8500.0],["1997-08-25",11.5,11.875,11.25,11.875,15600.0],["1997-08-26",11.875,11.875,11.375,11.875,3400.0],["1997-08-27",11.625,11.625,11.25,11.375,7300.0],["1997-08-28",11.375,11.625,11.0,11.0,29500.0],["1997-08-29",11.0,11.5,10.75,11.375,36500.0],["1997-09-02",11.25,11.75,11.125,11.75,22800.0],["1997-09-03",11.75,12.75,11.5,12.5,66400.0],["1997-09-04",12.625,12.625,12.0,12.375,8800.0],["1997-09-05",12.5,12.75,12.5,12.5625,56800.0],["1997-09-08",12.75,12.75,12.125,12.5,45400.0],["1997-09-09",12.5,12.5,11.875,12.0,30500.0],["1997-09-10",11.875,12.0,11.25,11.5,69500.0],["1997-09-11",11.5,11.625,11.25,11.625,16600.0],["1997-09-12",11.625,11.75,11.625,11.625,13200.0],["1997-09-15",11.75,11.75,9.25,9.5,236300.0],["1997-09-16",9.625,9.875,9.25,9.5,367000.0],["1997-09-17",9.625,9.875,9.5,9.75,114000.0],["1997-09-18",9.75,9.75,9.5,9.75,36300.0],["1997-09-19",9.5,9.75,9.5,9.625,56600.0],["1997-09-22",9.875,9.875,9.625,9.75,38600.0],["1997-09-23",9.75,9.75,9.625,9.75,24500.0],["1997-09-24",9.75,9.75,9.625,9.625,15100.0],["1997-09-25",9.625,9.75,9.375,9.5,71400.0],["1997-09-26",4.75,6.375,4.25,6.25,1201600.0],["1997-09-29",6.125,6.625,6.0625,6.125,226000.0],["1997-09-30",6.125,8.0,6.125,8.0,273600.0],["1997-10-01",7.75,8.375,7.125,7.5,204600.0],["1997-10-02",7.5,7.625,6.8125,7.0,82800.0],["1997-10-03",7.0,7.125,6.75,6.9375,95800.0],["1997-10-06",6.75,7.0,6.6875,6.875,37800.0],["1997-10-07",6.625,7.0,6.5,7.0,58200.0],["1997-10-08",7.125,7.25,7.0,7.0,66300.0],["1997-10-09",7.0,7.25,7.0,7.25,25000.0],["1997-10-10",7.0,7.25,6.75,7.0,24300.0],["1997-10-13",7.25,7.5,7.125,7.125,27600.0],["1997-10-14",7.5,7.625,7.0,7.5625,88800.0],["1997-10-15",7.375,7.5625,7.125,7.5625,73700.0],["1997-10-16",7.375,7.5,7.375,7.375,69800.0],["1997-10-17",7.625,7.625,7.375,7.5,35800.0],["1997-10-20",7.5,7.625,7.375,7.625,5100.0],["1997-10-21",7.625,8.0,7.5938,7.875,117100.0],["1997-10-22",7.75,8.0,7.75,8.0,27000.0],["1997-10-23",7.625,8.0,7.5,7.75,24800.0],["1997-10-24",7.625,8.0,7.625,7.75,13600.0],["1997-10-27",7.5312,7.75,7.5,7.5312,98700.0],["1997-10-28",7.5,7.5,6.875,7.25,100400.0],["1997-10-29",7.5,7.5,7.25,7.5,45400.0],["1997-10-30",7.5,7.5,7.25,7.375,21200.0],["1997-10-31",7.25,7.5,7.25,7.375,58600.0],["1997-11-03",7.375,7.625,7.375,7.5625,56300.0],["1997-11-04",7.6562,7.6875,7.5,7.625,66400.0],["1997-11-05",7.625,7.625,7.5,7.5,18500.0],["1997-11-06",7.875,7.875,7.5,7.5,26800.0],["1997-11-07",7.25,7.625,7.25,7.5,23800.0],["1997-11-10",7.625,7.625,7.25,7.5,27700.0],["1997-11-11",7.375,7.625,7.375,7.5,26000.0],["1997-11-12",7.25,7.5,7.25,7.5,86000.0],["1997-11-13",7.5,7.5,7.375,7.375,32000.0],["1997-11-14",7.375,7.5,7.375,7.4375,40900.0],["1997-11-17",7.25,7.75,7.25,7.5,69000.0],["1997-11-18",7.5,7.625,7.375,7.5625,55500.0],["1997-11-19",7.4375,7.5625,7.4375,7.5625,55400.0],["1997-11-20",7.6875,7.75,7.5,7.625,55400.0],["1997-11-21",7.625,7.625,7.25,7.625,53200.0],["1997-11-24",7.375,7.5,7.25,7.25,28000.0],["1997-11-25",7.25,7.3125,6.625,7.0,36600.0],["1997-11-26",7.0,7.0625,6.625,7.0625,39300.0],["1997-11-28",7.0,7.25,7.0,7.125,12600.0],["1997-12-01",7.125,7.375,6.875,7.0,59300.0],["1997-12-02",7.0,7.125,6.75,6.75,112300.0],["1997-12-03",6.75,7.0,6.75,6.75,26400.0],["1997-12-04",6.75,6.9375,6.75,6.75,47000.0],["1997-12-05",6.75,6.9375,6.625,6.75,47800.0],["1997-12-08",6.75,6.75,6.25,6.375,95000.0],["1997-12-09",6.375,6.625,6.375,6.5,64100.0],["1997-12-10",6.5,6.5625,6.375,6.5,42200.0],["1997-12-11",6.375,6.75,6.375,6.5,84900.0],["1997-12-12",6.5,6.6875,6.5,6.5,28500.0],["1997-12-15",6.5,6.875,6.5,6.75,27000.0],["1997-12-16",6.75,6.75,6.5,6.6875,115100.0],["1997-12-17",6.625,7.0,6.625,6.75,69500.0],["1997-12-18",6.9375,7.375,6.75,7.125,51200.0],["1997-12-19",7.0,7.625,7.0,7.5,33800.0],["1997-12-22",7.5,7.5,6.875,6.875,32800.0],["1997-12-23",7.0,7.0,6.75,6.875,66100.0],["1997-12-24",6.875,7.0,6.875,6.875,12700.0],["1997-12-26",6.875,7.125,6.875,6.875,4900.0],["1997-12-29",6.875,7.0,6.75,6.75,110000.0],["1997-12-30",6.625,6.9375,6.625,6.625,130800.0],["1997-12-31",6.625,7.0625,6.5,7.0,185600.0],["1998-01-02",7.0,7.125,6.875,7.125,15700.0],["1998-01-05",7.0938,7.25,7.0,7.125,29600.0],["1998-01-06",7.125,7.625,7.125,7.625,45600.0],["1998-01-07",7.5,8.4375,7.5,8.4375,89500.0],["1998-01-08",8.4375,9.0625,8.125,8.75,53700.0],["1998-01-09",9.0,9.5,8.75,9.0,37500.0],["1998-01-12",9.0,9.5,9.0,9.0,191000.0],["1998-01-13",9.0,9.0,8.875,8.875,14700.0],["1998-01-14",8.75,9.0,8.75,8.8125,40800.0],["1998-01-15",8.75,8.875,8.0,8.125,20300.0],["1998-01-16",8.125,8.375,8.125,8.375,26700.0],["1998-01-20",8.375,8.375,8.125,8.25,13100.0],["1998-01-21",8.375,8.375,7.875,7.875,27100.0],["1998-01-22",7.875,8.125,7.5,7.625,28400.0],["1998-01-23",7.5,7.75,7.25,7.4375,10300.0],["1998-01-26",7.625,7.875,7.25,7.8438,22100.0],["1998-01-27",7.5,7.875,7.5,7.6875,9000.0],["1998-01-28",7.5625,7.6875,7.5625,7.6875,5500.0],["1998-01-29",7.875,7.875,7.5,7.5,9800.0],["1998-01-30",7.5,7.75,7.5,7.5,49000.0],["1998-02-02",7.875,7.875,7.5625,7.5625,18900.0],["1998-02-03",7.5625,7.875,7.5,7.5,23200.0],["1998-02-04",7.5,7.875,7.5,7.75,13000.0],["1998-02-05",7.5,7.875,7.5,7.75,13200.0],["1998-02-06",7.875,8.0,7.875,8.0,8800.0],["1998-02-09",8.0,8.0,7.625,8.0,8000.0],["1998-02-10",8.0,8.0,7.5,7.5,24000.0],["1998-02-11",7.5,8.0,7.5,7.75,32700.0],["1998-02-12",7.625,7.625,7.5,7.625,26200.0],["1998-02-13",7.5,7.625,7.375,7.625,125700.0],["1998-02-17",7.625,8.125,7.625,8.0,22400.0],["1998-02-18",7.875,8.125,7.875,8.0625,27700.0],["1998-02-19",8.0625,8.125,7.75,8.0625,19100.0],["1998-02-20",8.0,8.125,7.75,7.8125,22500.0],["1998-02-23",7.75,8.125,7.75,7.75,38700.0],["1998-02-24",7.75,7.875,7.75,7.75,2800.0],["1998-02-25",7.875,7.875,7.625,7.8125,11900.0],["1998-02-26",7.6875,7.8125,7.6875,7.8125,21900.0],["1998-02-27",7.6875,7.8125,7.6875,7.6875,5500.0],["1998-03-02",7.8125,7.8125,7.625,7.75,38500.0],["1998-03-03",7.625,7.75,7.625,7.75,8000.0],["1998-03-04",7.75,7.75,7.5625,7.75,2600.0],["1998-03-05",7.5,7.75,7.5,7.5625,9600.0],["1998-03-06",7.75,7.75,7.5625,7.75,2200.0],["1998-03-09",7.5,7.75,7.5,7.5625,4100.0],["1998-03-10",7.5,7.75,7.5,7.5625,8200.0],["1998-03-11",7.5,7.75,7.5,7.625,8100.0],["1998-03-12",7.75,7.75,7.5,7.625,14400.0],["1998-03-13",7.5,8.0,7.5,8.0,51400.0],["1998-03-16",8.0,8.125,7.875,8.0,40200.0],["1998-03-17",8.125,8.125,7.875,7.9375,6200.0],["1998-03-18",8.0,8.0,7.8125,7.875,15400.0],["1998-03-19",7.8125,8.0,7.75,7.75,33000.0],["1998-03-20",7.875,7.875,7.5,7.5,23300.0],["1998-03-23",7.5,7.875,7.5,7.6875,4200.0],["1998-03-24",7.5,7.75,7.4375,7.4375,40700.0],["1998-03-25",7.625,7.875,7.625,7.6875,56400.0],["1998-03-26",7.6875,7.6875,7.5,7.625,24900.0],["1998-03-27",7.5,7.625,7.5,7.5,21300.0],["1998-03-30",7.5,7.5,6.875,7.25,29900.0],["1998-03-31",7.0,7.5,7.0,7.5,19100.0],["1998-04-01",7.5,7.5625,7.5,7.5625,23200.0],["1998-04-02",7.5625,7.5625,7.5,7.5,18400.0],["1998-04-03",7.5,7.5625,7.0,7.0,29900.0],["1998-04-06",7.0,7.125,6.875,7.0,54700.0],["1998-04-07",7.0,7.25,7.0,7.0,17700.0],["1998-04-08",6.875,7.375,6.875,6.875,20000.0],["1998-04-09",6.75,7.0,6.75,6.875,44400.0],["1998-04-13",6.75,6.875,6.25,6.75,54200.0],["1998-04-14",6.5,6.875,6.5,6.625,16100.0],["1998-04-15",6.75,6.875,6.625,6.875,26100.0],["1998-04-16",6.875,6.875,6.5,6.625,39900.0],["1998-04-17",6.75,9.0,6.625,9.0,212100.0],["1998-04-20",8.6875,9.0,8.25,8.375,86200.0],["1998-04-21",8.25,8.875,8.125,8.625,38800.0],["1998-04-22",8.25,8.875,8.25,8.5,14100.0],["1998-04-23",8.5,8.875,8.5,8.625,12900.0],["1998-04-24",8.375,8.875,8.25,8.625,34200.0],["1998-04-27",8.625,8.625,8.375,8.375,9000.0],["1998-04-28",8.5,8.625,8.25,8.5625,19300.0],["1998-04-29",7.875,7.875,6.75,7.75,70700.0],["1998-04-30",7.5625,8.875,7.5625,8.375,43700.0],["1998-05-01",8.625,9.0,8.25,8.875,22800.0],["1998-05-04",8.875,9.125,8.75,8.9375,46000.0],["1998-05-05",8.875,9.0,8.875,9.0,36200.0],["1998-05-06",9.0,9.0,8.75,9.0,10600.0],["1998-05-07",8.75,8.75,8.125,8.125,23100.0],["1998-05-08",8.5,9.0,8.5,8.625,29300.0],["1998-05-11",8.875,9.0,8.625,8.75,14800.0],["1998-05-12",8.9375,8.9375,8.5,8.5,24000.0],["1998-05-13",8.5,8.8125,8.5,8.75,15500.0],["1998-05-14",8.9375,9.0,8.625,8.75,66900.0],["1998-05-15",8.75,8.75,8.375,8.5625,21200.0],["1998-05-18",8.75,8.75,7.875,7.875,33400.0],["1998-05-19",8.25,8.375,8.0,8.125,10600.0],["1998-05-20",8.125,8.125,7.875,8.125,9500.0],["1998-05-21",8.375,8.375,7.9375,8.25,2900.0],["1998-05-22",7.875,8.375,7.6875,8.0,38700.0],["1998-05-26",8.125,8.25,7.5625,7.875,19700.0],["1998-05-27",7.5625,7.75,7.375,7.75,24800.0],["1998-05-28",7.75,7.75,7.75,7.75,1000.0],["1998-05-29",8.0,8.0625,8.0,8.0625,12500.0],["1998-06-01",8.0,8.0625,7.75,7.75,13900.0],["1998-06-02",7.75,8.0,7.75,7.9375,18400.0],["1998-06-03",7.75,7.875,6.75,7.125,32200.0],["1998-06-04",7.125,7.125,6.875,6.875,14600.0],["1998-06-05",6.875,7.0,6.875,7.0,6500.0],["1998-06-08",7.375,7.375,6.9375,6.9375,7000.0],["1998-06-09",6.9375,7.375,6.875,7.0,15800.0],["1998-06-10",7.0,7.125,6.875,6.875,2400.0],["1998-06-11",6.875,7.125,6.0,6.125,40500.0],["1998-06-12",6.375,6.5,6.3125,6.3125,27600.0],["1998-06-15",6.5,6.5,6.0625,6.125,9000.0],["1998-06-16",6.25,6.5,6.125,6.375,14700.0],["1998-06-17",6.5,7.375,6.375,7.25,50700.0],["1998-06-18",6.875,6.875,6.75,6.875,8300.0],["1998-06-19",6.875,6.875,6.75,6.8125,11000.0],["1998-06-22",7.0,7.25,6.75,7.0,24700.0],["1998-06-23",7.5,7.5,7.0,7.25,4500.0],["1998-06-24",7.0625,7.75,7.0625,7.5,22700.0],["1998-06-25",7.75,8.0625,7.75,7.75,36200.0],["1998-06-26",7.75,7.75,7.75,7.75,0.0],["1998-06-29",8.0,8.0,7.75,7.75,27100.0],["1998-06-30",7.75,8.0,7.75,7.8125,34400.0],["1998-07-01",8.0,8.0,7.0625,7.75,66100.0],["1998-07-02",7.75,7.875,7.625,7.75,82100.0],["1998-07-06",7.875,7.875,7.5,7.5,9600.0],["1998-07-07",7.5,7.875,7.5,7.6875,15900.0],["1998-07-08",7.875,7.875,7.0625,7.5,25500.0],["1998-07-09",7.375,7.8125,7.375,7.625,30300.0],["1998-07-10",7.625,7.75,7.625,7.75,5100.0],["1998-07-13",7.875,7.875,7.125,7.125,21200.0],["1998-07-14",7.125,7.5,7.125,7.4375,10100.0],["1998-07-15",7.375,7.5625,7.0,7.375,18600.0],["1998-07-16",7.375,7.5,7.375,7.375,19900.0],["1998-07-17",7.5,7.6875,7.375,7.375,15700.0],["1998-07-20",7.375,7.75,7.375,7.625,32500.0],["1998-07-21",7.5,7.75,7.5,7.75,18800.0],["1998-07-22",7.5,7.625,7.375,7.5,22800.0],["1998-07-23",7.5,7.625,7.0,7.0,28800.0],["1998-07-24",7.0,7.125,6.75,6.75,20200.0],["1998-07-27",6.75,6.875,6.5,6.875,6800.0],["1998-07-28",7.0,7.0,6.875,6.875,12300.0],["1998-07-29",6.875,7.25,6.875,7.25,9600.0],["1998-07-30",7.0,7.25,7.0,7.0,5000.0],["1998-07-31",7.25,7.25,7.0,7.0,4900.0],["1998-08-03",7.25,7.25,6.8125,7.0,25900.0],["1998-08-04",6.8125,7.125,6.0,6.0,42600.0],["1998-08-05",6.5,6.75,6.5,6.75,31300.0],["1998-08-06",6.625,6.6875,6.5,6.5,11600.0],["1998-08-07",6.625,6.75,6.375,6.75,6600.0],["1998-08-10",6.75,6.75,6.125,6.125,9700.0],["1998-08-11",6.0,6.75,6.0,6.5,13900.0],["1998-08-12",6.25,6.625,6.25,6.25,5900.0],["1998-08-13",6.5,6.5,6.25,6.25,28300.0],["1998-08-14",6.875,7.0,6.25,6.5,22600.0],["1998-08-17",7.0,7.25,6.625,6.625,6900.0],["1998-08-18",6.625,7.25,6.625,7.1875,29200.0],["1998-08-19",7.25,7.5,6.875,7.0,5300.0],["1998-08-20",7.0625,7.0625,7.0,7.0,5600.0],["1998-08-21",6.75,6.8125,6.625,6.8125,18900.0],["1998-08-24",6.625,6.875,6.625,6.625,16000.0],["1998-08-25",6.9375,6.9375,6.75,6.8125,39400.0],["1998-08-26",6.75,6.9375,6.625,6.8125,26400.0],["1998-08-27",6.5,6.625,6.125,6.125,105100.0],["1998-08-28",6.375,6.625,6.125,6.125,14300.0],["1998-08-31",6.125,6.875,6.125,6.125,26800.0],["1998-09-01",6.125,6.375,6.0,6.25,15500.0],["1998-09-02",6.5,6.75,6.0,6.5,10200.0],["1998-09-03",6.25,6.4375,6.25,6.4375,8600.0],["1998-09-04",6.625,6.75,6.25,6.75,13100.0],["1998-09-08",6.75,6.875,6.25,6.875,12700.0],["1998-09-09",6.875,7.25,6.5,7.25,25600.0],["1998-09-10",7.0,7.125,6.5,7.125,6400.0],["1998-09-11",7.0,7.0,6.5,6.75,22800.0],["1998-09-14",6.625,6.75,6.5,6.5,12400.0],["1998-09-15",7.4375,7.4375,6.8125,7.0,128400.0],["1998-09-16",7.4375,7.9688,7.125,7.25,272400.0],["1998-09-17",7.125,7.125,7.0,7.0,157300.0],["1998-09-18",7.0625,7.25,7.0,7.0,64400.0],["1998-09-21",7.0,7.0625,6.8125,7.0,34100.0],["1998-09-22",7.0625,7.5,7.0,7.0312,69000.0],["1998-09-23",7.5,7.5,7.0,7.0,43400.0],["1998-09-24",7.0,7.25,7.0,7.125,8300.0],["1998-09-25",7.0,7.125,7.0,7.0,22100.0],["1998-09-28",7.125,7.125,6.5,7.0,189300.0],["1998-09-29",7.0,7.0,6.5,6.75,41600.0],["1998-09-30",6.875,7.125,6.5,7.0,19000.0],["1998-10-01",6.875,6.875,6.75,6.75,25100.0],["1998-10-02",6.75,7.0,6.375,6.375,10400.0],["1998-10-05",6.9375,6.9375,6.0,6.0,25100.0],["1998-10-06",6.125,6.25,5.75,6.0,23100.0],["1998-10-07",5.875,5.875,4.375,4.5625,105300.0],["1998-10-08",4.75,6.0,4.5,5.875,102100.0],["1998-10-09",6.125,6.5,5.75,6.0,10300.0],["1998-10-12",6.5,6.5,6.0,6.0,10300.0],["1998-10-13",6.0,6.0,5.875,5.875,57900.0],["1998-10-14",5.875,5.875,5.5,5.5,33500.0],["1998-10-15",5.5,5.75,5.0625,5.25,33700.0],["1998-10-16",5.0,5.75,5.0,5.75,38300.0],["1998-10-19",5.375,5.625,5.375,5.5625,9600.0],["1998-10-20",5.75,6.25,5.75,5.75,27300.0],["1998-10-21",5.5,6.5,5.5,6.5,23900.0],["1998-10-22",6.4375,6.75,6.0,6.5,26800.0],["1998-10-23",5.875,6.75,5.875,6.75,20700.0],["1998-10-26",6.375,6.75,6.25,6.75,10200.0],["1998-10-27",6.75,7.25,6.5,6.6875,50000.0],["1998-10-28",6.625,7.0,6.5,6.875,6800.0],["1998-10-29",7.0,7.0,6.75,6.75,5700.0],["1998-10-30",7.0,7.1875,6.75,6.75,50200.0],["1998-11-02",6.5,6.5625,6.5,6.5625,4800.0],["1998-11-03",6.625,6.625,6.25,6.25,26500.0],["1998-11-04",6.25,6.5,6.25,6.5,1200.0],["1998-11-05",6.5,6.5,6.25,6.375,13100.0],["1998-11-06",6.25,6.5,6.25,6.25,2800.0],["1998-11-09",6.25,6.25,6.25,6.25,200.0],["1998-11-10",6.0625,6.375,6.0,6.0625,8200.0],["1998-11-11",6.0,6.125,6.0,6.0625,4700.0],["1998-11-12",6.0,6.25,6.0,6.25,4700.0],["1998-11-13",6.0,6.75,6.0,6.4375,14500.0],["1998-11-16",6.375,6.625,6.25,6.25,30000.0],["1998-11-17",6.25,6.625,6.25,6.25,18500.0],["1998-11-18",6.5,6.5,6.4688,6.5,1600.0],["1998-11-19",6.5,7.25,6.25,7.0,52800.0],["1998-11-20",7.0,7.0,6.5,6.5,9300.0],["1998-11-23",6.75,6.75,6.5,6.625,8500.0],["1998-11-24",6.625,6.9375,6.375,6.5,27700.0],["1998-11-25",6.875,6.875,6.375,6.375,2100.0],["1998-11-27",6.75,6.75,6.375,6.5625,16400.0],["1998-11-30",6.8125,7.0,6.5,6.75,49800.0],["1998-12-01",6.875,6.875,6.625,6.75,12100.0],["1998-12-02",6.7188,6.9375,6.5625,6.6875,27400.0],["1998-12-03",6.9375,6.9375,6.375,6.5,13300.0],["1998-12-04",6.375,6.6875,6.375,6.6875,14300.0],["1998-12-07",6.875,6.875,6.375,6.375,14000.0],["1998-12-08",6.375,6.375,5.875,5.9375,37300.0],["1998-12-09",6.25,6.25,5.5,5.75,46100.0],["1998-12-10",5.75,6.125,5.75,5.875,11300.0],["1998-12-11",6.1875,6.375,5.875,5.875,42200.0],["1998-12-14",5.875,6.5,5.875,6.5,18400.0],["1998-12-15",5.875,6.625,5.875,6.25,19900.0],["1998-12-16",6.1875,8.4375,6.125,7.8125,269200.0],["1998-12-17",7.75,8.0,7.25,7.375,63900.0],["1998-12-18",7.5,7.625,7.0,7.1875,29600.0],["1998-12-21",7.375,7.5,7.25,7.4375,18900.0],["1998-12-22",7.4375,7.625,7.125,7.4375,23400.0],["1998-12-23",7.625,7.75,7.375,7.75,7900.0],["1998-12-24",7.5,7.6875,7.5,7.625,5600.0],["1998-12-28",7.6875,7.875,7.1875,7.5,37100.0],["1998-12-29",7.625,7.75,7.375,7.4375,13500.0],["1998-12-30",7.4375,7.5,7.375,7.5,20200.0],["1998-12-31",7.4375,7.5,7.0,7.0,62000.0],["1999-01-04",6.8125,7.25,6.75,7.125,28500.0],["1999-01-05",7.25,7.75,7.25,7.75,10900.0],["1999-01-06",7.75,8.25,7.25,8.25,23100.0],["1999-01-07",8.0,8.5,7.5,7.5,38000.0],["1999-01-08",8.0,8.125,7.625,7.875,51500.0],["1999-01-11",8.125,8.125,7.875,8.1094,19200.0],["1999-01-12",8.0,8.25,7.75,7.75,30300.0],["1999-01-13",7.625,7.75,7.625,7.75,13500.0],["1999-01-14",8.0,8.25,7.625,8.1875,26500.0],["1999-01-15",7.875,8.125,7.75,8.0,13900.0],["1999-01-19",8.1875,8.5,8.0,8.375,36000.0],["1999-01-20",8.0,8.625,8.0,8.125,30500.0],["1999-01-21",8.125,8.125,7.875,7.875,29800.0],["1999-01-22",8.125,8.3125,7.75,8.3125,24300.0],["1999-01-25",7.875,8.75,7.875,8.375,15900.0],["1999-01-26",8.375,9.0,8.375,8.75,46400.0],["1999-01-27",8.375,9.5,8.375,9.5,89700.0],["1999-01-28",9.5,9.5,9.125,9.25,10900.0],["1999-01-29",9.25,9.75,9.0,9.75,43400.0],["1999-02-01",9.75,11.0,9.4375,10.5,84200.0],["1999-02-02",10.125,10.625,9.8125,9.9375,42100.0],["1999-02-03",10.125,10.625,9.75,9.8125,21000.0],["1999-02-04",9.875,9.9375,9.875,9.9375,12000.0],["1999-02-05",10.125,10.1875,9.8125,9.9375,27800.0],["1999-02-08",9.875,10.125,9.625,9.6875,26000.0],["1999-02-09",9.625,9.625,9.375,9.5,55800.0],["1999-02-10",9.75,10.0,9.5,10.0,30400.0],["1999-02-11",9.75,9.75,9.625,9.625,8700.0],["1999-02-12",9.5,9.75,9.5,9.75,13200.0],["1999-02-16",10.0,10.0,9.75,9.75,18400.0],["1999-02-17",9.75,9.875,9.75,9.75,21300.0],["1999-02-18",9.75,9.875,9.75,9.8125,13900.0],["1999-02-19",9.875,9.9375,9.5,9.5,50400.0],["1999-02-22",9.5,9.5,9.375,9.375,27200.0],["1999-02-23",9.25,9.625,9.25,9.375,30500.0],["1999-02-24",9.375,9.375,9.375,9.375,5100.0],["1999-02-25",9.25,9.25,8.75,9.0,17700.0],["1999-02-26",9.0,9.25,9.0,9.0,9300.0],["1999-03-01",9.0,9.25,9.0,9.0,10800.0],["1999-03-02",9.0,9.375,9.0,9.0,23500.0],["1999-03-03",9.0625,9.25,9.0625,9.25,700.0],["1999-03-04",8.875,9.25,8.875,9.0938,17400.0],["1999-03-05",9.25,9.25,9.0625,9.1875,10500.0],["1999-03-08",9.25,9.625,9.0625,9.625,48200.0],["1999-03-09",9.125,10.0,9.125,9.5625,28000.0],["1999-03-10",9.5625,9.5625,8.875,9.375,6800.0],["1999-03-11",9.0,9.125,9.0,9.0,7000.0],["1999-03-12",9.25,9.25,9.0,9.0,20900.0],["1999-03-15",9.125,9.125,9.0,9.0,15000.0],["1999-03-16",9.125,9.1562,9.125,9.125,17000.0],["1999-03-17",9.0625,9.125,9.0,9.0,23000.0],["1999-03-18",8.75,8.75,8.75,8.75,6500.0],["1999-03-19",8.5625,8.5625,7.9375,7.9375,40100.0],["1999-03-22",7.875,8.125,7.5,7.5,27200.0],["1999-03-23",7.5,7.5,6.5,6.875,22600.0],["1999-03-24",7.0,7.1875,6.625,7.1875,8900.0],["1999-03-25",7.1875,7.375,7.0,7.0,10100.0],["1999-03-26",7.0625,7.625,7.0625,7.3125,13500.0],["1999-03-29",7.0625,7.3125,7.0625,7.25,26800.0],["1999-03-30",7.375,7.375,7.3125,7.3125,10000.0],["1999-03-31",7.75,7.75,6.375,6.375,81400.0],["1999-04-01",6.75,7.125,6.5625,7.125,44000.0],["1999-04-05",6.75,7.25,6.75,7.25,8800.0],["1999-04-06",6.875,7.25,6.375,6.375,27100.0],["1999-04-07",6.375,6.875,6.375,6.75,30100.0],["1999-04-08",6.875,7.0,6.625,6.875,20800.0],["1999-04-09",6.75,6.875,6.75,6.75,8600.0],["1999-04-12",6.625,6.875,6.625,6.8125,4500.0],["1999-04-13",6.875,6.875,6.625,6.875,19700.0],["1999-04-14",6.875,7.0,6.625,6.75,15800.0],["1999-04-15",6.625,7.5,6.625,7.5,15900.0],["1999-04-16",7.0,7.6875,7.0,7.625,2700.0],["1999-04-19",7.5,7.5,7.0,7.375,6200.0],["1999-04-20",7.0,7.5,7.0,7.5,2500.0],["1999-04-21",7.0,7.125,7.0,7.125,3200.0],["1999-04-22",7.5625,8.0,7.0,7.3125,26800.0],["1999-04-23",7.5,7.5,7.25,7.5,15200.0],["1999-04-26",7.625,7.875,7.5,7.75,16800.0],["1999-04-27",7.75,7.75,7.25,7.25,4800.0],["1999-04-28",7.375,7.375,7.0,7.0,42100.0],["1999-04-29",6.875,7.375,6.75,7.375,7800.0],["1999-04-30",7.5,7.5,6.5,7.0,10900.0],["1999-05-03",6.75,7.125,6.75,7.125,300.0],["1999-05-04",7.25,7.625,7.25,7.625,10000.0],["1999-05-05",7.625,7.625,7.25,7.625,2800.0],["1999-05-06",7.5,7.75,7.5,7.5,16300.0],["1999-05-07",7.0,7.5,6.9375,7.5,10400.0],["1999-05-10",7.5,7.5,6.9375,6.9375,2900.0],["1999-05-11",7.5,7.75,6.9375,6.9375,7000.0],["1999-05-12",7.75,7.75,6.9375,6.9375,10300.0],["1999-05-13",7.375,7.625,7.125,7.625,29200.0],["1999-05-14",7.75,8.0625,7.5,8.0625,29300.0],["1999-05-17",8.0625,8.6875,8.0625,8.375,32600.0],["1999-05-18",8.4375,8.4375,8.25,8.3125,16200.0],["1999-05-19",8.0,8.25,8.0,8.1875,5700.0],["1999-05-20",8.0,8.25,8.0,8.0,55800.0],["1999-05-21",8.25,8.375,8.0,8.375,5900.0],["1999-05-24",8.1875,8.1875,8.0,8.1875,11400.0],["1999-05-25",8.1875,8.25,8.0625,8.0625,20200.0],["1999-05-26",8.375,8.375,8.1875,8.375,11600.0],["1999-05-27",8.375,8.375,8.1875,8.1875,10400.0],["1999-05-28",8.375,8.375,8.0,8.0,9400.0],["1999-06-01",8.0,8.375,8.0,8.3125,4500.0],["1999-06-02",8.1875,9.375,8.1875,9.125,49600.0],["1999-06-03",9.0,9.4062,8.875,9.4062,19600.0],["1999-06-04",9.4531,9.5,9.0312,9.125,11500.0],["1999-06-07",9.0312,9.5,9.0312,9.1875,14000.0],["1999-06-08",9.125,9.5,9.125,9.5,25400.0],["1999-06-09",9.25,9.375,9.25,9.375,1400.0],["1999-06-10",9.125,9.5,9.125,9.25,20700.0],["1999-06-11",9.125,9.125,9.0,9.0,6200.0],["1999-06-14",9.0,9.125,8.875,9.125,45300.0],["1999-06-15",9.125,9.25,9.0,9.125,50500.0],["1999-06-16",9.125,9.375,9.125,9.125,9400.0],["1999-06-17",9.125,9.125,9.0,9.0,2200.0],["1999-06-18",9.125,9.125,9.125,9.125,6100.0],["1999-06-21",9.125,9.125,8.375,8.375,5700.0],["1999-06-22",8.0,8.625,8.0,8.125,6100.0],["1999-06-23",9.125,9.375,9.0,9.25,43100.0],["1999-06-24",9.25,9.5,8.375,8.5625,33000.0],["1999-06-25",9.375,9.375,8.75,9.0,4400.0],["1999-06-28",9.0,9.0625,8.75,8.75,15900.0],["1999-06-29",9.25,9.25,9.0,9.25,5400.0],["1999-06-30",8.75,8.75,8.75,8.75,400.0],["1999-07-01",8.875,9.0,8.875,8.875,4100.0],["1999-07-02",8.875,9.5,8.875,9.5,73300.0],["1999-07-06",9.1875,9.375,8.875,8.875,9700.0],["1999-07-07",8.8125,9.0,8.625,9.0,3800.0],["1999-07-08",8.5625,9.25,8.5625,9.25,7900.0],["1999-07-09",9.25,9.5,8.75,9.0625,21500.0],["1999-07-12",9.375,9.375,9.0,9.375,20400.0],["1999-07-13",9.1875,9.25,9.1875,9.25,5600.0],["1999-07-14",9.125,9.5,9.125,9.4375,7000.0],["1999-07-15",9.2188,9.4375,8.375,9.125,24300.0],["1999-07-16",9.125,9.25,8.75,9.125,2900.0],["1999-07-19",9.125,9.25,8.9375,9.0,28900.0],["1999-07-20",9.0,10.5,9.0,10.3125,138400.0],["1999-07-21",11.125,11.625,8.875,9.7812,204900.0],["1999-07-22",10.0,10.25,9.75,9.9062,31500.0],["1999-07-23",10.8125,10.875,9.9375,10.6875,137100.0],["1999-07-26",10.9375,11.375,10.5,10.875,104400.0],["1999-07-27",10.9688,11.0625,10.75,10.875,23800.0],["1999-07-28",10.9688,11.125,10.75,11.0,128600.0],["1999-07-29",11.0312,11.0625,10.625,11.0,131900.0],["1999-07-30",11.125,13.125,11.0938,12.1875,190400.0],["1999-08-02",12.25,12.3125,11.625,12.0625,70700.0],["1999-08-03",12.0,12.0625,11.8125,12.0,32900.0],["1999-08-04",12.25,12.375,12.0,12.375,60700.0],["1999-08-05",12.5312,13.5,12.0625,13.375,261800.0],["1999-08-06",13.5,14.75,13.2812,14.0,222000.0],["1999-08-09",15.0,15.75,14.625,14.9375,693100.0],["1999-08-10",16.875,20.0,16.875,18.875,2522500.0],["1999-08-11",19.1875,20.875,17.9375,20.375,1679700.0],["1999-08-12",20.0625,20.625,19.5,19.6875,484500.0],["1999-08-13",19.875,23.0,19.6875,22.625,703700.0],["1999-08-16",22.9375,23.875,21.75,22.8125,750300.0],["1999-08-17",22.75,25.75,22.625,24.9375,713700.0],["1999-08-18",24.9375,25.0,22.5,22.75,417600.0],["1999-08-19",21.125,23.0,20.8125,22.875,533300.0],["1999-08-20",22.6562,24.75,22.5,23.625,234800.0],["1999-08-23",23.75,24.125,22.5,22.9375,189400.0],["1999-08-24",24.875,35.3125,24.5,32.0,1352800.0],["1999-08-25",27.625,34.0,27.25,29.375,1191700.0],["1999-08-26",29.5,31.875,28.125,31.0,298200.0],["1999-08-27",32.125,32.5,29.0,29.75,337800.0],["1999-08-30",30.5312,30.5625,28.875,29.4375,217000.0],["1999-08-31",28.875,29.75,25.75,27.5,552900.0],["1999-09-01",28.0,28.125,24.125,25.625,360400.0],["1999-09-02",24.75,27.0,24.0,27.0,279100.0],["1999-09-03",29.25,30.75,28.0,29.4375,375400.0],["1999-09-07",29.8125,30.125,28.375,29.0,119700.0],["1999-09-08",29.125,29.125,27.25,28.25,50500.0],["1999-09-09",28.625,29.375,26.375,28.375,125300.0],["1999-09-10",28.125,28.375,27.125,27.125,99000.0],["1999-09-13",27.0625,28.0,26.5625,27.625,121200.0],["1999-09-14",26.9375,29.5,26.625,28.0,168300.0],["1999-09-15",29.0,29.0,25.625,25.9375,182500.0],["1999-09-16",25.75,26.5,25.5,25.75,145300.0],["1999-09-17",25.625,26.0,25.0625,25.25,60600.0],["1999-09-20",25.8125,25.8125,24.25,24.75,52100.0],["1999-09-21",24.75,26.25,24.75,25.25,66400.0],["1999-09-22",24.875,26.25,24.75,26.0,49000.0],["1999-09-23",26.6875,26.75,25.375,25.5,173200.0],["1999-09-24",24.875,25.125,23.0,24.5,94500.0],["1999-09-27",24.3125,26.625,23.75,26.5,130900.0],["1999-09-28",25.875,27.0,24.5,24.875,102300.0],["1999-09-29",25.5,25.5,24.625,24.625,150400.0],["1999-09-30",24.875,25.125,24.0,24.25,102500.0],["1999-10-01",24.375,24.5,23.9375,24.1875,77800.0],["1999-10-04",24.25,24.5,24.25,24.375,15900.0],["1999-10-05",24.0,24.5625,23.5625,23.75,43900.0],["1999-10-06",23.625,24.5,23.375,24.5,95400.0],["1999-10-07",24.25,25.0,24.0,25.0,59400.0],["1999-10-08",24.1875,25.0,24.1875,24.5,29400.0],["1999-10-11",24.0625,24.875,23.25,24.5,85300.0],["1999-10-12",24.5625,24.5625,23.625,23.75,176300.0],["1999-10-13",23.375,24.5,23.25,24.375,32800.0],["1999-10-14",24.375,25.25,23.75,25.25,43400.0],["1999-10-15",23.625,24.4375,22.75,24.25,111700.0],["1999-10-18",24.375,24.8125,23.75,23.875,50800.0],["1999-10-19",23.75,24.5,23.25,24.5,35900.0],["1999-10-20",24.0,24.0,23.625,24.0,78000.0],["1999-10-21",23.5,23.6875,23.0,23.0,55000.0],["1999-10-22",23.0,23.875,23.0,23.0,53900.0],["1999-10-25",23.0,23.875,23.0,23.625,21300.0],["1999-10-26",23.125,24.0,23.0,23.0,66000.0],["1999-10-27",23.0,23.625,22.25,23.625,30800.0],["1999-10-28",23.6875,23.9375,23.375,23.875,56600.0],["1999-10-29",23.75,27.0,23.75,27.0,143800.0],["1999-11-01",28.375,29.0,23.0,24.0,201500.0],["1999-11-02",23.0,26.0,23.0,25.375,81300.0],["1999-11-03",25.25,27.375,25.25,26.75,1163600.0],["1999-11-04",27.375,27.875,26.375,26.625,291300.0],["1999-11-05",26.625,26.625,25.25,25.25,116100.0],["1999-11-08",25.25,25.5,25.0,25.3125,104000.0],["1999-11-09",25.125,25.375,25.125,25.25,86000.0],["1999-11-10",25.375,25.375,25.25,25.25,97700.0],["1999-11-11",25.25,25.375,25.25,25.25,54600.0],["1999-11-12",25.25,25.375,25.25,25.25,144500.0],["1999-11-15",25.0,25.375,25.0,25.25,132600.0],["1999-11-16",25.25,25.3125,25.25,25.25,62800.0],["1999-11-17",25.125,25.25,25.0,25.0625,163400.0],["1999-11-18",25.0,25.125,25.0,25.0625,162400.0],["1999-11-19",25.0,25.0625,25.0,25.0625,54900.0],["1999-11-22",25.0,25.0,23.3125,24.25,165500.0],["1999-11-23",23.3125,24.0,23.0,23.9375,133000.0],["1999-11-24",23.4375,24.0,23.125,24.0,147100.0],["1999-11-26",24.0,24.0,23.5,23.75,14900.0],["1999-11-29",24.125,26.25,24.0,25.125,123700.0],["1999-11-30",25.125,25.8125,25.125,25.75,49300.0],["1999-12-01",25.8125,25.8125,25.125,25.3125,63900.0],["1999-12-02",25.1875,25.3125,23.875,24.125,54200.0],["1999-12-03",24.0,24.625,24.0,24.5625,46700.0],["1999-12-06",24.5,24.5,22.625,22.875,82200.0],["1999-12-07",22.625,23.125,18.5,20.5,275500.0],["1999-12-08",19.5,23.125,19.125,22.25,581100.0],["1999-12-09",21.875,22.7344,21.625,21.75,298600.0],["1999-12-10",22.0,22.125,21.75,21.875,137100.0],["1999-12-13",21.9375,22.5,21.0,22.0,91900.0],["1999-12-14",23.375,24.25,23.0625,24.0,354200.0],["1999-12-15",23.875,23.875,22.5,22.8125,165400.0],["1999-12-16",22.5625,23.375,22.5625,23.125,107800.0],["1999-12-17",23.0,23.125,22.625,22.6875,89300.0],["1999-12-20",23.0625,24.5,22.75,24.5,92200.0],["1999-12-21",24.0,24.25,23.75,24.0,95200.0],["1999-12-22",23.75,24.125,23.0,24.125,80100.0],["1999-12-23",24.375,27.25,24.0,25.75,594700.0],["1999-12-27",28.5,29.25,26.5,27.625,168100.0],["1999-12-28",28.0,29.375,27.5625,29.375,480100.0],["1999-12-29",29.25,30.25,28.75,29.375,94600.0],["1999-12-30",29.0,29.375,27.0,29.125,69300.0],["1999-12-31",28.5625,29.75,28.5,29.5,30500.0],["2000-01-03",29.625,29.875,26.75,28.0,89800.0],["2000-01-04",27.25,27.375,26.375,27.0,96000.0],["2000-01-05",27.0625,27.75,23.5,27.0,149200.0],["2000-01-06",26.375,29.0,26.125,28.375,98800.0],["2000-01-07",25.0625,25.0625,18.625,21.625,2698300.0],["2000-01-10",21.5,24.25,20.9375,24.25,358400.0],["2000-01-11",24.375,26.0,24.25,25.25,263500.0],["2000-01-12",25.0,29.4375,24.625,27.375,265500.0],["2000-01-13",27.375,28.375,26.875,28.375,199000.0],["2000-01-14",28.1875,29.0,28.0,28.5,114700.0],["2000-01-18",28.375,29.5,28.375,29.125,95500.0],["2000-01-19",29.1875,30.375,28.75,29.875,125300.0],["2000-01-20",30.5,30.5,26.0,27.875,79100.0],["2000-01-21",27.5625,28.0,24.625,26.0,168900.0],["2000-01-24",26.0,26.5,24.4375,24.6875,123200.0],["2000-01-25",24.875,25.375,24.0,24.75,200600.0],["2000-01-26",24.75,25.0,24.5,24.625,31400.0],["2000-01-27",25.0,25.0,21.75,23.25,119600.0],["2000-01-28",23.25,23.25,22.375,22.375,70900.0],["2000-01-31",22.375,22.75,20.25,21.0625,144800.0],["2000-02-01",22.0625,22.25,21.25,22.1875,135400.0],["2000-02-02",22.0,22.25,21.3125,21.5,67200.0],["2000-02-03",21.5,23.125,20.375,21.75,220900.0],["2000-02-04",22.75,26.0,21.125,21.75,166400.0],["2000-02-07",21.625,22.5,21.625,21.8125,142900.0],["2000-02-08",25.0625,27.0,24.75,25.0,734700.0],["2000-02-09",25.875,28.0,25.5,27.875,158800.0],["2000-02-10",27.375,28.125,26.0,26.75,148400.0],["2000-02-11",26.5,28.875,26.375,27.0,264300.0],["2000-02-14",27.75,27.8125,26.5,27.625,65500.0],["2000-02-15",27.75,27.75,26.0,27.0,55100.0],["2000-02-16",26.0,28.0,25.0,27.0,157200.0],["2000-02-17",26.0,28.5,25.5625,26.125,80700.0],["2000-02-18",26.125,30.0,26.125,27.25,133500.0],["2000-02-22",27.5,28.75,27.5,28.4375,69400.0],["2000-02-23",28.75,29.25,25.5,27.125,61900.0],["2000-02-24",27.75,28.5,26.0,27.75,57300.0],["2000-02-25",27.0,28.0,26.25,26.75,87200.0],["2000-02-28",26.625,28.0,26.0,27.5,72600.0],["2000-02-29",27.0,27.9375,25.75,27.0,139200.0],["2000-03-01",27.25,27.5,25.5,26.0,75800.0],["2000-03-02",27.6875,28.0,27.0,28.0,179200.0],["2000-03-03",27.5,34.25,27.5,32.75,430900.0],["2000-03-06",33.0,34.25,31.5,32.75,134100.0],["2000-03-07",33.6875,34.5,30.625,30.625,200300.0],["2000-03-08",30.9375,33.0,28.0,33.0,106200.0],["2000-03-09",35.0,37.25,30.25,31.875,226800.0],["2000-03-10",32.0,32.125,28.0,29.875,127700.0],["2000-03-13",28.125,29.875,28.125,29.125,27800.0],["2000-03-14",30.25,31.625,25.0,30.0625,424500.0],["2000-03-15",30.125,30.8125,29.0,30.125,237700.0],["2000-03-16",30.125,31.375,28.0,31.375,80700.0],["2000-03-17",28.5,31.0,27.5,29.9375,40500.0],["2000-03-20",29.75,29.9375,26.0,26.0625,78100.0],["2000-03-21",26.5938,28.5625,25.875,28.5,51700.0],["2000-03-22",28.75,29.5,26.5,29.5,36800.0],["2000-03-23",26.625,30.25,26.625,29.25,56700.0],["2000-03-24",29.25,30.0,28.625,29.75,64500.0],["2000-03-27",28.625,30.0,28.0,29.5,23900.0],["2000-03-28",28.375,30.0,28.375,30.0,37200.0],["2000-03-29",30.0,30.0,28.375,28.375,194100.0],["2000-03-30",28.0,28.375,26.5,26.75,100000.0],["2000-03-31",26.625,27.3125,26.0,27.3125,144800.0],["2000-04-03",27.0,29.0,25.125,25.75,148400.0],["2000-04-04",25.5,25.75,21.125,23.75,124300.0],["2000-04-05",22.375,24.9375,22.25,24.125,76300.0],["2000-04-06",23.5,24.9375,22.875,23.75,24100.0],["2000-04-07",24.0,24.0,22.8125,23.5,42600.0],["2000-04-10",24.0,24.625,22.6875,24.5,42800.0],["2000-04-11",24.0,24.0,21.0,23.125,128300.0],["2000-04-12",22.875,23.0,20.0,21.4375,254900.0],["2000-04-13",20.0,21.4375,19.0,19.0,250100.0],["2000-04-14",18.25,18.25,15.5,16.5,339600.0],["2000-04-17",16.375,16.6875,15.5,16.25,187200.0],["2000-04-18",16.5,24.0,15.875,21.875,220600.0],["2000-04-19",22.0,24.0,22.0,23.0,39600.0],["2000-04-20",23.0,24.25,21.25,22.25,49000.0],["2000-04-24",22.0625,23.5,21.0,22.125,48900.0],["2000-04-25",22.25,23.5,21.875,23.1875,56600.0],["2000-04-26",22.25,23.0,22.25,23.0,100900.0],["2000-04-27",22.5,24.75,22.0,23.25,21500.0],["2000-04-28",24.125,24.25,22.875,24.25,52600.0],["2000-05-01",24.625,25.25,23.875,25.0,30400.0],["2000-05-02",23.5,24.0,23.0,23.5,289500.0],["2000-05-03",22.875,22.875,20.0,21.5,52800.0],["2000-05-04",22.0,24.125,22.0,24.0,28400.0],["2000-05-05",21.75,24.5,21.75,24.0,32100.0],["2000-05-08",22.5312,24.25,22.5,23.4375,10600.0],["2000-05-09",22.5,24.75,22.375,24.375,24300.0],["2000-05-10",24.75,24.75,22.0,23.25,35200.0],["2000-05-11",22.125,24.75,22.125,24.25,17600.0],["2000-05-12",24.625,25.25,23.5,25.0,34900.0],["2000-05-15",23.9375,26.75,23.9375,25.5,41900.0],["2000-05-16",26.125,26.5,25.25,25.375,10100.0],["2000-05-17",26.0,26.0,24.125,24.125,14300.0],["2000-05-18",25.375,25.9375,24.0156,25.0,13000.0],["2000-05-19",24.125,24.9375,23.5,23.5,29100.0],["2000-05-22",23.5,24.3125,22.0,23.25,78000.0],["2000-05-23",22.5,24.25,22.5,24.0625,53600.0],["2000-05-24",23.25,23.9375,21.3125,21.875,108500.0],["2000-05-25",23.625,24.0,22.625,24.0,23400.0],["2000-05-26",23.0,23.0,21.0625,21.875,73700.0],["2000-05-30",22.125,23.75,22.125,22.5,16000.0],["2000-05-31",23.75,23.75,21.625,23.75,16700.0],["2000-06-01",23.75,25.5,23.75,25.5,45900.0],["2000-06-02",25.0,26.375,24.125,26.1875,48000.0],["2000-06-05",25.75,28.5625,25.1875,28.5,44700.0],["2000-06-06",26.9375,28.5,24.5,26.75,53200.0],["2000-06-07",27.375,28.1875,25.8125,27.5,27500.0],["2000-06-08",27.75,27.75,25.0,26.3125,20400.0],["2000-06-09",27.5,28.0,27.0,27.75,32000.0],["2000-06-12",28.0,28.0,26.75,28.0,42500.0],["2000-06-13",27.5,27.625,25.625,27.625,21700.0],["2000-06-14",27.875,27.875,26.0,26.5625,15700.0],["2000-06-15",26.9375,27.25,25.5,26.5,40100.0],["2000-06-16",26.5312,27.375,25.5625,26.25,34500.0],["2000-06-19",26.8125,27.625,26.125,27.625,39300.0],["2000-06-20",27.75,27.75,26.125,27.5,100600.0],["2000-06-21",27.875,27.875,26.3125,27.0,35700.0],["2000-06-22",27.5,27.6875,26.125,26.5,27200.0],["2000-06-23",27.0,28.0,26.125,27.0,41100.0],["2000-06-26",28.0,28.9375,26.3125,28.9375,165600.0],["2000-06-27",29.0,29.625,28.0,29.0625,82300.0],["2000-06-28",29.0,29.9375,28.375,29.75,106400.0],["2000-06-29",29.625,30.875,28.375,29.0,142500.0],["2000-06-30",30.0,31.75,28.5625,28.6875,311300.0],["2000-07-03",29.3438,30.125,29.0,29.0625,25100.0],["2000-07-05",28.875,30.0,28.375,28.4375,55400.0],["2000-07-06",28.4375,29.375,28.0625,28.625,42600.0],["2000-07-07",29.375,30.0,28.25,29.0,41200.0],["2000-07-10",28.6875,31.0,28.6875,29.8906,59200.0],["2000-07-11",29.5,31.0625,29.0625,29.625,34300.0],["2000-07-12",29.75,31.375,28.5,28.75,226000.0],["2000-07-13",30.0,30.0,28.25,28.875,32600.0],["2000-07-14",29.9375,30.0,28.5625,29.9375,23300.0],["2000-07-17",30.0,30.0,28.875,29.6875,38400.0],["2000-07-18",30.0,30.0,29.0625,29.875,36500.0],["2000-07-19",28.6875,29.625,28.5,28.875,30600.0],["2000-07-20",28.375,29.375,27.75,28.5625,32300.0],["2000-07-21",27.625,28.9062,27.25,28.5,23400.0],["2000-07-24",28.0625,29.125,27.0,27.0,27900.0],["2000-07-25",27.8438,28.75,26.625,27.5,37500.0],["2000-07-26",27.125,27.5625,25.75,27.0,28800.0],["2000-07-27",28.0,29.125,27.1875,27.9375,31000.0],["2000-07-28",27.5,27.5,26.1875,27.2812,34700.0],["2000-07-31",26.9375,30.375,26.9062,30.375,78000.0],["2000-08-01",31.0,32.5,30.0,31.75,106000.0],["2000-08-02",31.0,34.125,31.0,33.0,82100.0],["2000-08-03",28.0,33.375,27.75,32.75,92200.0],["2000-08-04",32.9375,32.9375,31.875,32.875,68800.0],["2000-08-07",32.9375,32.9375,30.5,32.0,36900.0],["2000-08-08",30.75,32.0,30.75,32.0,33100.0],["2000-08-09",31.0,31.75,31.0,31.5,38300.0],["2000-08-10",31.3438,31.75,30.25,30.625,21800.0],["2000-08-11",30.125,30.9375,30.0,30.9375,10500.0],["2000-08-14",30.0,31.625,30.0,31.625,14600.0],["2000-08-15",31.5,31.75,30.125,30.375,13300.0],["2000-08-16",30.1875,31.5,30.1875,31.5,28600.0],["2000-08-17",31.75,32.5,30.75,32.125,17500.0],["2000-08-18",31.75,32.875,31.5,32.125,23800.0],["2000-08-21",32.0625,32.0625,31.0,32.0,22200.0],["2000-08-22",31.625,32.0,31.625,32.0,21400.0],["2000-08-23",32.0,32.0,31.0,31.875,24300.0],["2000-08-24",31.5625,32.625,31.5625,32.4375,84700.0],["2000-08-25",32.375,33.5,32.375,33.125,38300.0],["2000-08-28",33.25,33.25,31.9375,31.9375,34000.0],["2000-08-29",32.25,32.25,29.9375,29.9375,48000.0],["2000-08-30",29.875,31.5625,29.625,30.75,18800.0],["2000-08-31",31.5,32.0,31.0,31.9375,47900.0],["2000-09-01",31.75,32.0,29.3906,31.0,13300.0],["2000-09-05",32.0,32.0,29.8125,30.0625,14600.0],["2000-09-06",29.5,31.0,29.0,30.0625,26400.0],["2000-09-07",29.25,31.0,29.25,30.5,53100.0],["2000-09-08",31.0,31.0,29.5,30.9375,29500.0],["2000-09-11",30.9375,30.9375,29.0,29.3125,16300.0],["2000-09-12",29.0625,30.1875,28.625,29.0,16500.0],["2000-09-13",29.0,30.25,28.75,30.25,16100.0],["2000-09-14",29.25,30.6875,28.5,29.5,102200.0],["2000-09-15",29.5,30.0,28.3125,30.0,80000.0],["2000-09-18",30.0625,30.5,26.75,27.0,151700.0],["2000-09-19",28.8125,29.0,26.25,26.25,467900.0],["2000-09-20",25.8125,26.375,23.625,24.6875,556900.0],["2000-09-21",25.0,25.0,22.875,23.0,157000.0],["2000-09-22",22.875,23.25,22.0,22.9375,91400.0],["2000-09-25",23.8125,24.0,22.875,23.0,251600.0],["2000-09-26",23.125,23.625,22.3125,22.75,118800.0],["2000-09-27",23.125,23.25,19.0,19.5,360700.0],["2000-09-28",18.75,22.0,18.5,20.0625,200500.0],["2000-09-29",21.25,21.25,19.75,20.8125,193300.0],["2000-10-02",21.125,21.125,19.375,19.9375,87300.0],["2000-10-03",20.8125,20.8125,19.25,19.8125,26000.0],["2000-10-04",20.0,20.75,20.0,20.75,18900.0],["2000-10-05",19.25,20.625,19.25,19.875,24000.0],["2000-10-06",19.5,20.4375,18.5,18.5,36200.0],["2000-10-09",18.25,18.6875,18.0,18.375,25900.0],["2000-10-10",18.5625,19.5,17.375,17.75,61300.0],["2000-10-11",17.5,17.75,14.9375,15.1875,305300.0],["2000-10-12",9.125,10.0,4.25,7.1875,2098900.0],["2000-10-13",7.375,7.75,6.0,6.7188,986400.0],["2000-10-16",7.1875,7.375,6.75,7.0,483900.0],["2000-10-17",7.0,7.125,6.0,6.1562,469300.0],["2000-10-18",5.6875,6.375,5.5,5.9375,265100.0],["2000-10-19",6.375,7.8125,6.125,6.5,257900.0],["2000-10-20",6.4688,6.875,6.375,6.4375,197800.0],["2000-10-23",7.0625,8.8125,6.7656,8.0625,429000.0],["2000-10-24",8.0469,8.0625,7.375,7.625,285600.0],["2000-10-25",7.75,7.75,7.0625,7.6562,342000.0],["2000-10-26",7.5625,8.9375,7.5625,8.75,214800.0],["2000-10-27",9.125,9.3125,8.5,8.875,304900.0],["2000-10-30",9.2812,9.3125,8.75,9.0,280100.0],["2000-10-31",8.7656,9.5,8.7656,9.125,155800.0],["2000-11-01",9.125,9.4375,8.875,9.0,180400.0],["2000-11-02",9.25,9.3125,8.75,9.0,72900.0],["2000-11-03",9.25,9.5,8.9375,9.1562,140300.0],["2000-11-06",9.5,9.5,9.0625,9.4375,47900.0],["2000-11-07",9.2031,9.375,9.0,9.0156,50900.0],["2000-11-08",9.25,9.375,9.0,9.0,58600.0],["2000-11-09",8.75,9.375,8.0,9.375,67900.0],["2000-11-10",9.0,9.375,8.5,9.375,38000.0],["2000-11-13",9.125,9.9375,8.25,9.75,250700.0],["2000-11-14",9.625,10.9375,9.5,10.6875,89500.0],["2000-11-15",10.5,10.6875,9.75,9.75,70200.0],["2000-11-16",10.1094,11.75,9.9375,11.5,103000.0],["2000-11-17",11.6875,11.875,11.0625,11.25,94800.0],["2000-11-20",11.125,11.25,10.375,10.5,74500.0],["2000-11-21",10.5,10.6875,10.25,10.25,43500.0],["2000-11-22",10.4062,10.4062,9.0,9.75,98300.0],["2000-11-24",10.0469,10.0625,9.75,10.0,78000.0],["2000-11-27",9.9375,11.0,9.1875,9.75,81800.0],["2000-11-28",9.5,9.5,8.0,8.4375,138400.0],["2000-11-29",8.25,9.25,8.25,9.1875,59000.0],["2000-11-30",9.0625,9.3125,8.125,8.25,72900.0],["2000-12-01",8.75,9.25,8.4375,8.9375,54500.0],["2000-12-04",8.75,9.0312,8.0,8.75,46900.0],["2000-12-05",8.5,10.0,8.0,9.25,44100.0],["2000-12-06",9.0,9.25,8.5,8.9375,35900.0],["2000-12-07",8.75,9.5,8.25,9.4375,60100.0],["2000-12-08",9.3125,9.3125,8.5625,8.6875,61500.0],["2000-12-11",9.125,9.6875,8.25,8.6875,139300.0],["2000-12-12",8.5625,9.0312,8.25,8.875,50300.0],["2000-12-13",8.5938,9.0,8.25,8.875,89800.0],["2000-12-14",9.0,9.4375,8.875,9.1875,99700.0],["2000-12-15",8.9062,9.5625,8.9062,9.4688,89300.0],["2000-12-18",9.0312,9.8438,9.0312,9.625,81800.0],["2000-12-19",9.5,10.0,9.5,9.75,86000.0],["2000-12-20",9.625,9.875,9.5,9.5,109600.0],["2000-12-21",9.5156,9.875,9.375,9.8438,196400.0],["2000-12-22",7.9062,8.0,5.625,6.5,459800.0],["2000-12-26",6.5625,6.625,5.375,5.4375,195500.0],["2000-12-27",5.3125,5.5,4.25,5.5,1336600.0],["2000-12-28",5.2812,6.0938,5.25,6.0312,219700.0],["2000-12-29",6.0,6.6875,5.9375,6.625,223300.0],["2001-01-02",6.625,8.875,6.625,8.0312,153100.0],["2001-01-03",7.8906,8.25,7.6562,7.75,67600.0],["2001-01-04",8.1875,8.1875,7.625,7.875,50400.0],["2001-01-05",7.625,7.875,7.0625,7.25,31500.0],["2001-01-08",7.625,7.625,7.125,7.125,18200.0],["2001-01-09",7.0312,7.4688,7.0,7.0625,39300.0],["2001-01-10",7.125,7.25,6.3125,7.1875,548600.0],["2001-01-11",7.1562,7.375,6.6875,7.375,40500.0],["2001-01-12",6.75,7.4375,6.625,7.1562,69300.0],["2001-01-16",7.0,7.625,7.0,7.0938,53400.0],["2001-01-17",7.2188,7.25,6.9375,6.9375,50300.0],["2001-01-18",7.125,7.125,6.875,6.875,33200.0],["2001-01-19",7.5,7.5,6.75,6.8125,29500.0],["2001-01-22",7.0625,7.25,6.875,7.0625,30800.0],["2001-01-23",6.9375,7.125,6.8438,7.0625,53300.0],["2001-01-24",7.0625,7.0625,6.75,7.0,62400.0],["2001-01-25",6.75,7.8125,6.75,7.125,42900.0],["2001-01-26",7.125,7.125,6.875,6.9375,50600.0],["2001-01-29",7.25,7.25,6.8125,6.9375,38300.0],["2001-01-30",7.25,7.625,6.3125,7.4375,320400.0],["2001-01-31",7.0312,7.3125,6.75,7.0625,54500.0],["2001-02-01",7.3438,7.3438,7.125,7.2188,16000.0],["2001-02-02",7.4375,7.4375,7.0,7.125,13400.0],["2001-02-05",7.25,7.4375,7.0625,7.1875,39000.0],["2001-02-06",7.125,7.4375,7.0625,7.1562,19100.0],["2001-02-07",7.4375,7.4375,7.125,7.4375,84000.0],["2001-02-08",7.6406,7.6406,7.1875,7.25,24700.0],["2001-02-09",7.3125,7.4375,7.125,7.25,7800.0],["2001-02-12",7.1875,7.2188,5.5312,6.5,191300.0],["2001-02-13",6.75,7.0,6.5,6.8125,59700.0],["2001-02-14",6.9375,6.9375,6.5312,6.9375,83900.0],["2001-02-15",6.9375,7.0,6.6875,6.9062,18300.0],["2001-02-16",6.5,6.875,6.5,6.8125,10500.0],["2001-02-20",6.875,6.875,6.1875,6.375,21500.0],["2001-02-21",6.5,6.8125,6.25,6.6875,11400.0],["2001-02-22",6.5,6.875,6.3125,6.8125,19300.0],["2001-02-23",6.5312,6.625,6.0312,6.625,10600.0],["2001-02-26",6.1562,6.7188,6.0,6.4375,21800.0],["2001-02-27",6.2656,6.375,6.0625,6.3125,12200.0],["2001-02-28",6.0625,6.3594,6.0,6.25,9200.0],["2001-03-01",6.0,6.5,6.0,6.25,45200.0],["2001-03-02",6.0,6.4375,6.0,6.125,26500.0],["2001-03-05",5.8125,6.375,5.8125,6.0,42000.0],["2001-03-06",6.0,6.2188,5.875,6.1875,16500.0],["2001-03-07",5.875,6.25,5.875,6.1875,51100.0],["2001-03-08",6.25,6.375,6.25,6.25,27000.0],["2001-03-09",6.25,6.3125,6.0,6.125,13400.0],["2001-03-12",6.125,6.3125,5.8125,5.9375,22300.0],["2001-03-13",6.0,6.25,5.875,6.0938,25000.0],["2001-03-14",5.75,6.6562,5.6875,6.4062,89600.0],["2001-03-15",6.3125,6.3125,6.125,6.25,21700.0],["2001-03-16",6.0,6.3125,6.0,6.2188,39700.0],["2001-03-19",6.125,6.375,6.0,6.25,34400.0],["2001-03-20",6.1875,6.25,5.8125,6.0625,51100.0],["2001-03-21",5.9375,6.0625,5.8125,5.9531,25400.0],["2001-03-22",5.875,6.125,5.875,6.125,26100.0],["2001-03-23",6.0,6.2188,5.875,6.0938,70800.0],["2001-03-26",6.0625,6.25,6.0,6.1875,124200.0],["2001-03-27",5.9375,6.2812,5.9375,6.2812,13400.0],["2001-03-28",6.0938,6.25,6.0625,6.1875,20000.0],["2001-03-29",6.0625,6.1875,6.0625,6.125,15200.0],["2001-03-30",6.0,6.1875,6.0,6.1875,18100.0],["2001-04-02",6.125,6.25,6.0,6.1875,15400.0],["2001-04-03",6.25,6.375,6.0625,6.1875,20100.0],["2001-04-04",6.1875,6.25,6.125,6.25,38200.0],["2001-04-05",6.2969,6.3125,6.0938,6.25,76400.0],["2001-04-06",6.25,6.5,6.0625,6.4688,114500.0],["2001-04-09",6.06,6.5,6.06,6.49,9600.0],["2001-04-10",6.45,6.47,6.0,6.05,107200.0],["2001-04-11",6.62,6.7,6.07,6.35,24200.0],["2001-04-12",6.35,6.35,6.1,6.1,3300.0],["2001-04-16",6.24,6.26,6.05,6.25,29800.0],["2001-04-17",6.25,6.48,6.24,6.45,13700.0],["2001-04-18",6.47,7.0,6.46,6.67,16800.0],["2001-04-19",6.96,6.96,6.6,6.93,6400.0],["2001-04-20",6.96,8.0,6.61,7.15,54400.0],["2001-04-23",7.15,7.16,6.12,6.12,27900.0],["2001-04-24",6.48,6.85,6.32,6.39,13900.0],["2001-04-25",6.28,6.47,6.28,6.47,21300.0],["2001-04-26",6.28,6.58,6.28,6.35,26100.0],["2001-04-27",6.4,6.77,6.25,6.76,41700.0],["2001-04-30",6.41,6.42,4.77,5.03,381500.0],["2001-05-01",4.8,5.39,4.75,5.18,251200.0],["2001-05-02",5.25,5.3,4.78,4.79,133600.0],["2001-05-03",5.07,5.07,4.71,4.71,91600.0],["2001-05-04",4.95,4.95,4.25,4.3,136700.0],["2001-05-07",4.6,4.6,4.05,4.06,181800.0],["2001-05-08",4.06,4.2,4.0,4.03,74200.0],["2001-05-09",4.01,4.22,4.0,4.01,96800.0],["2001-05-10",4.22,4.44,4.01,4.37,97800.0],["2001-05-11",4.51,4.75,4.12,4.28,64800.0],["2001-05-14",4.29,4.29,3.81,4.03,91000.0],["2001-05-15",4.09,4.09,3.94,3.96,55300.0],["2001-05-16",3.84,4.2,3.8,3.9,154200.0],["2001-05-17",4.0,4.01,3.6,3.83,79800.0],["2001-05-18",3.8,3.91,3.5,3.5,91300.0],["2001-05-21",3.6,4.4,3.0,3.9,112000.0],["2001-05-22",3.92,4.1,3.81,3.91,50100.0],["2001-05-23",4.0,4.07,3.75,3.96,111800.0],["2001-05-24",4.01,4.07,3.9,3.95,51100.0],["2001-05-25",4.0,4.1,3.69,3.77,91600.0],["2001-05-29",3.9,3.95,3.72,3.95,45900.0],["2001-05-30",3.89,3.89,3.71,3.76,55100.0],["2001-05-31",3.75,3.85,3.75,3.78,81800.0],["2001-06-01",3.86,3.98,3.71,3.92,57900.0],["2001-06-04",3.8,3.98,3.8,3.9,81900.0],["2001-06-05",4.09,4.09,3.8,3.98,20300.0],["2001-06-06",4.04,4.2,3.92,4.16,54000.0],["2001-06-07",4.22,4.24,4.11,4.24,19500.0],["2001-06-08",4.24,4.55,4.2,4.52,46000.0],["2001-06-11",4.61,5.5,4.48,5.0,97700.0],["2001-06-12",5.0,5.15,4.75,4.84,40700.0],["2001-06-13",4.84,5.1,4.7,4.8,24400.0],["2001-06-14",5.2,5.25,4.7,4.7,26400.0],["2001-06-15",4.71,5.0,4.7,4.87,30800.0],["2001-06-18",4.75,5.0,4.75,4.95,7900.0],["2001-06-19",5.0,5.05,4.7,4.7,25900.0],["2001-06-20",4.95,5.1,4.6,4.96,17500.0],["2001-06-21",4.96,5.0,4.6,4.92,27400.0],["2001-06-22",4.67,5.1,4.67,4.93,15600.0],["2001-06-25",4.61,5.08,4.37,4.7,39900.0],["2001-06-26",4.99,5.23,4.75,5.21,33700.0],["2001-06-27",5.21,5.74,5.21,5.74,33300.0],["2001-06-28",5.49,6.39,5.49,6.26,53900.0],["2001-06-29",6.07,6.5,6.05,6.45,177300.0],["2001-07-02",6.05,6.59,6.05,6.25,69000.0],["2001-07-03",6.15,6.3,6.05,6.15,14600.0],["2001-07-05",5.9,5.9,5.3,5.55,30100.0],["2001-07-06",5.5,5.62,5.25,5.61,21400.0],["2001-07-09",5.62,5.8,5.5,5.5,18800.0],["2001-07-10",5.51,5.51,4.72,5.02,35600.0],["2001-07-11",5.05,5.2,4.97,5.08,15900.0],["2001-07-12",5.15,5.15,4.85,5.04,17900.0],["2001-07-13",5.08,5.08,4.85,4.85,7900.0],["2001-07-16",4.96,4.96,4.5,4.53,31600.0],["2001-07-17",4.43,4.71,4.27,4.31,24800.0],["2001-07-18",4.31,4.45,4.29,4.38,7800.0],["2001-07-19",4.55,4.72,4.34,4.65,13600.0],["2001-07-20",4.57,4.63,4.2,4.46,11200.0],["2001-07-23",4.5,4.51,4.15,4.15,10500.0],["2001-07-24",4.05,4.2,4.0,4.05,13200.0],["2001-07-25",4.01,4.4,4.01,4.4,16400.0],["2001-07-26",4.36,4.7,4.26,4.6,38300.0],["2001-07-27",4.68,4.69,4.53,4.53,7100.0],["2001-07-30",4.5,4.5,4.15,4.24,10900.0],["2001-07-31",4.25,4.97,4.05,4.3,27700.0],["2001-08-01",4.3,4.3,3.5,4.05,71100.0],["2001-08-02",3.94,4.1,3.74,4.1,35100.0],["2001-08-03",3.95,4.24,3.95,4.0,20800.0],["2001-08-06",4.2,4.52,4.1,4.46,27500.0],["2001-08-07",4.21,4.66,4.21,4.5,13800.0],["2001-08-08",4.95,4.95,4.51,4.6,30600.0],["2001-08-09",4.65,4.69,4.25,4.5,79500.0],["2001-08-10",4.64,4.64,4.0,4.05,17400.0],["2001-08-13",4.01,4.49,4.0,4.23,30900.0],["2001-08-14",4.5,4.96,4.22,4.5,51200.0],["2001-08-15",4.7,5.0,4.45,4.5,61200.0],["2001-08-16",4.7,4.75,4.59,4.6,42800.0],["2001-08-17",4.2,4.44,4.19,4.27,8100.0],["2001-08-20",4.47,4.85,4.35,4.35,16100.0],["2001-08-21",4.57,4.7,4.4,4.42,5500.0],["2001-08-22",4.5,4.5,4.1,4.1,17600.0],["2001-08-23",4.28,4.28,4.11,4.13,4900.0],["2001-08-24",4.29,4.3,4.11,4.11,6900.0],["2001-08-27",4.32,4.55,4.1,4.31,25100.0],["2001-08-28",4.29,4.45,4.1,4.25,13200.0],["2001-08-29",4.15,4.4,4.15,4.25,7700.0],["2001-08-30",4.1,4.35,4.1,4.13,19600.0],["2001-08-31",4.1,4.35,4.1,4.35,3400.0],["2001-09-04",4.35,4.44,4.15,4.15,11300.0],["2001-09-05",4.15,4.3,4.1,4.1,7600.0],["2001-09-06",4.27,4.27,4.1,4.23,5100.0],["2001-09-07",4.1,4.23,4.1,4.1,11700.0],["2001-09-10",4.11,4.11,4.0,4.1,10500.0],["2001-09-17",4.1,4.13,3.03,3.5,27600.0],["2001-09-18",3.5,3.92,3.45,3.92,17100.0],["2001-09-19",3.95,3.97,3.6,3.94,28700.0],["2001-09-20",3.7,4.12,3.68,3.9,23900.0],["2001-09-21",3.35,3.88,3.32,3.5,37300.0],["2001-09-24",3.61,4.04,3.6,3.6,30000.0],["2001-09-25",4.04,4.04,3.6,3.65,2500.0],["2001-09-26",3.67,3.99,3.6,3.99,13400.0],["2001-09-27",3.61,4.0,3.51,3.8,13700.0],["2001-09-28",3.66,3.79,3.51,3.59,62600.0],["2001-10-01",3.54,3.54,3.4,3.5,35400.0],["2001-10-02",3.6,3.6,3.32,3.37,34800.0],["2001-10-03",3.36,3.72,3.3,3.44,19500.0],["2001-10-04",3.41,3.86,3.41,3.61,21500.0],["2001-10-05",3.51,3.71,3.5,3.51,2300.0],["2001-10-08",3.51,3.55,3.25,3.33,6700.0],["2001-10-09",3.39,3.49,3.2,3.25,18300.0],["2001-10-10",3.2,3.4,3.2,3.2,11100.0],["2001-10-11",3.14,3.6,3.1,3.42,13500.0],["2001-10-12",3.35,3.6,3.35,3.4,9000.0],["2001-10-15",3.6,3.79,3.48,3.51,15400.0],["2001-10-16",3.65,4.8,3.65,4.6,215200.0],["2001-10-17",4.66,5.05,4.5,4.53,93400.0],["2001-10-18",4.5,4.5,4.05,4.07,22700.0],["2001-10-19",4.19,4.22,4.01,4.1,29900.0],["2001-10-22",4.18,4.4,4.05,4.35,39100.0],["2001-10-23",4.41,4.47,3.82,4.35,53900.0],["2001-10-24",4.4,4.4,4.1,4.12,32600.0],["2001-10-25",4.14,4.35,4.14,4.22,37700.0],["2001-10-26",4.22,4.35,4.15,4.16,24700.0],["2001-10-29",4.35,4.5,4.25,4.25,6000.0],["2001-10-30",4.44,4.44,3.75,3.75,29100.0],["2001-10-31",3.76,4.09,3.6,3.64,31800.0],["2001-11-01",3.9,3.9,3.64,3.64,25200.0],["2001-11-02",3.85,3.85,3.6,3.69,20800.0],["2001-11-05",3.95,4.0,3.5,3.53,21600.0],["2001-11-06",3.53,4.08,3.51,3.83,56300.0],["2001-11-07",3.6,3.91,3.5,3.6,37500.0],["2001-11-08",3.6,3.85,3.55,3.62,54000.0],["2001-11-09",3.6,3.69,3.53,3.62,17700.0],["2001-11-12",3.52,3.69,3.47,3.6,24500.0],["2001-11-13",3.51,3.67,3.51,3.6,23100.0],["2001-11-14",3.6,3.67,3.5,3.5,14200.0],["2001-11-15",3.5,3.75,3.45,3.74,65700.0],["2001-11-16",3.75,3.78,3.64,3.77,28500.0],["2001-11-19",3.75,3.75,3.5,3.57,61300.0],["2001-11-20",3.5,3.64,3.5,3.53,51000.0],["2001-11-21",3.54,3.72,3.5,3.55,33100.0],["2001-11-23",3.72,3.74,3.53,3.73,28200.0],["2001-11-26",3.65,3.78,3.6,3.78,37200.0],["2001-11-27",3.72,4.0,3.6,3.89,109800.0],["2001-11-28",3.7,4.06,3.7,4.0,22400.0],["2001-11-29",4.07,4.07,3.62,3.62,25700.0],["2001-11-30",3.69,3.84,3.61,3.79,69400.0],["2001-12-03",3.65,3.78,3.6,3.73,56200.0],["2001-12-04",3.9,4.07,3.65,3.69,50200.0],["2001-12-05",3.7,3.87,3.68,3.81,37700.0],["2001-12-06",3.81,3.81,3.61,3.7,44600.0],["2001-12-07",3.65,3.73,3.57,3.69,39000.0],["2001-12-10",3.75,3.75,3.57,3.66,74300.0],["2001-12-11",3.64,3.75,3.45,3.6,74400.0],["2001-12-12",3.77,3.77,3.5,3.59,77700.0],["2001-12-13",3.6,3.61,3.45,3.55,35900.0],["2001-12-14",3.55,3.61,3.45,3.46,48500.0],["2001-12-17",3.5,3.52,3.25,3.3,107700.0],["2001-12-18",3.34,3.46,3.25,3.3,132000.0],["2001-12-19",3.26,3.42,3.26,3.3,67600.0],["2001-12-20",3.31,3.34,3.28,3.28,49600.0],["2001-12-21",3.35,3.55,3.3,3.36,96300.0],["2001-12-24",3.4,3.64,3.31,3.53,66300.0],["2001-12-26",3.58,3.85,3.49,3.63,125800.0],["2001-12-27",3.7,3.76,3.49,3.52,384400.0],["2001-12-28",3.55,3.84,3.55,3.81,544600.0],["2001-12-31",3.8,4.05,3.78,3.96,130700.0],["2002-01-02",3.99,4.22,3.9,4.2,93300.0],["2002-01-03",4.25,4.99,4.25,4.95,167800.0],["2002-01-04",4.92,4.99,4.81,4.84,75800.0],["2002-01-07",4.95,4.98,4.75,4.76,53800.0],["2002-01-08",4.66,4.8,4.57,4.69,39600.0],["2002-01-09",4.78,5.58,4.61,5.37,81800.0],["2002-01-10",5.38,5.47,5.15,5.42,77400.0],["2002-01-11",5.3,6.1,5.3,5.9,103600.0],["2002-01-14",5.98,5.98,5.25,5.35,58900.0],["2002-01-15",5.55,5.55,5.2,5.5,78100.0],["2002-01-16",5.54,5.54,5.15,5.29,52300.0],["2002-01-17",5.3,5.3,4.96,5.23,80900.0],["2002-01-18",5.2,5.5,5.0,5.5,37100.0],["2002-01-22",5.5,5.59,5.3,5.4,43200.0],["2002-01-23",5.2,5.35,5.1,5.23,27000.0],["2002-01-24",5.06,5.4,5.0,5.2,30000.0],["2002-01-25",5.48,5.49,5.09,5.2,15200.0],["2002-01-28",5.17,5.47,5.06,5.4,38400.0],["2002-01-29",5.44,5.65,5.15,5.55,33900.0],["2002-01-30",5.55,5.55,5.0,5.2,55800.0],["2002-01-31",5.24,5.25,5.13,5.25,19500.0],["2002-02-01",5.25,5.33,5.11,5.33,20200.0],["2002-02-04",5.15,5.4,5.15,5.4,27900.0],["2002-02-05",5.19,5.5,5.19,5.29,30300.0],["2002-02-06",5.2,5.29,4.11,4.5,249800.0],["2002-02-07",4.5,4.59,4.37,4.44,24300.0],["2002-02-08",4.61,4.95,4.37,4.65,21900.0],["2002-02-11",4.66,4.81,4.65,4.73,17700.0],["2002-02-12",4.73,4.73,4.56,4.68,5800.0],["2002-02-13",4.5,4.72,4.4,4.71,24000.0],["2002-02-14",4.64,5.14,4.63,5.14,20800.0],["2002-02-15",4.79,5.03,4.72,4.76,37900.0],["2002-02-19",4.8,5.05,4.75,5.05,14800.0],["2002-02-20",4.76,4.85,4.51,4.81,21500.0],["2002-02-21",4.67,4.99,4.5,4.8,15800.0],["2002-02-22",4.8,4.93,4.55,4.88,2100.0],["2002-02-25",4.65,4.79,4.14,4.39,19600.0],["2002-02-26",4.3,4.32,4.27,4.32,1300.0],["2002-02-27",4.21,4.35,4.21,4.34,16300.0],["2002-02-28",4.34,4.35,4.29,4.29,3700.0],["2002-03-01",4.34,4.4,4.25,4.3,14600.0],["2002-03-04",4.25,4.25,4.15,4.15,6600.0],["2002-03-05",4.1,4.1,3.68,3.94,37400.0],["2002-03-06",4.0,4.0,3.92,3.94,17900.0],["2002-03-07",3.98,3.98,3.94,3.94,3300.0],["2002-03-08",3.98,4.1,3.97,3.99,15600.0],["2002-03-11",4.15,4.15,3.85,4.09,39200.0],["2002-03-12",3.95,4.1,3.81,3.92,3000.0],["2002-03-13",3.95,4.17,3.91,4.1,11300.0],["2002-03-14",4.09,4.35,4.09,4.31,18000.0],["2002-03-15",4.23,4.45,4.2,4.37,4900.0],["2002-03-18",4.47,4.48,3.96,4.25,7600.0],["2002-03-19",4.27,4.27,3.98,3.98,26600.0],["2002-03-20",3.96,4.25,3.7,4.17,24500.0],["2002-03-21",4.29,4.48,4.2,4.4,51600.0],["2002-03-22",4.35,4.35,4.3,4.3,3300.0],["2002-03-25",4.4,4.75,4.31,4.64,28700.0],["2002-03-26",4.64,4.65,4.4,4.51,31900.0],["2002-03-27",4.41,4.7,4.3,4.7,29600.0],["2002-03-28",4.75,4.77,4.43,4.57,53300.0],["2002-04-01",4.57,4.64,4.32,4.45,14300.0],["2002-04-02",4.5,4.5,4.3,4.5,54900.0],["2002-04-03",4.55,4.82,4.5,4.69,41500.0],["2002-04-04",4.66,4.69,4.42,4.5,8600.0],["2002-04-05",4.43,4.6,4.43,4.5,9500.0],["2002-04-08",4.42,4.42,3.75,4.2,46700.0],["2002-04-09",4.25,4.6,4.1,4.41,19300.0],["2002-04-10",4.2,4.65,4.2,4.5,28300.0],["2002-04-11",4.33,4.35,4.1,4.26,6400.0],["2002-04-12",4.33,4.43,4.26,4.42,7900.0],["2002-04-15",4.27,4.5,4.27,4.3,3000.0],["2002-04-16",4.3,4.3,4.2,4.3,5600.0],["2002-04-17",4.21,4.21,4.01,4.02,8400.0],["2002-04-18",4.14,4.15,4.01,4.15,4600.0],["2002-04-19",4.03,4.13,4.01,4.07,12000.0],["2002-04-22",4.01,4.01,3.93,3.95,8400.0],["2002-04-23",3.91,3.97,3.91,3.96,5000.0],["2002-04-24",3.93,3.99,3.93,3.98,4500.0],["2002-04-25",3.97,4.29,3.97,4.03,35400.0],["2002-04-26",4.15,4.24,3.97,4.1,10700.0],["2002-04-29",4.02,4.05,3.97,3.99,4800.0],["2002-04-30",3.98,4.03,3.98,3.99,800.0],["2002-05-01",4.0,4.0,3.7,3.77,23000.0],["2002-05-02",3.7,3.85,3.7,3.83,34200.0],["2002-05-03",3.81,3.84,3.61,3.66,11800.0],["2002-05-06",3.66,3.75,3.51,3.7,30200.0],["2002-05-07",3.75,3.78,3.6,3.75,4800.0],["2002-05-08",3.72,3.82,3.5,3.5,8900.0],["2002-05-09",3.83,3.85,3.5,3.51,5600.0],["2002-05-10",3.64,3.69,3.46,3.5,4700.0],["2002-05-13",3.44,3.5,3.4,3.44,9400.0],["2002-05-14",3.49,3.6,3.1,3.4,21000.0],["2002-05-15",3.44,3.75,3.38,3.38,17800.0],["2002-05-16",3.69,3.69,3.35,3.42,8500.0],["2002-05-17",3.5,3.5,3.37,3.37,13300.0],["2002-05-20",3.37,3.65,3.3,3.65,3600.0],["2002-05-21",3.4,3.55,3.31,3.55,7800.0],["2002-05-22",3.5,3.5,3.3,3.3,5100.0],["2002-05-23",3.55,3.55,3.3,3.3,6800.0],["2002-05-24",3.3,3.45,3.3,3.45,5800.0],["2002-05-28",3.35,3.45,3.35,3.45,5100.0],["2002-05-29",3.35,3.4,3.35,3.36,5600.0],["2002-05-30",3.36,3.36,3.0,3.0,23100.0],["2002-05-31",3.09,3.09,2.98,3.01,37800.0],["2002-06-03",3.07,3.07,3.0,3.0,12900.0],["2002-06-04",2.91,2.99,2.81,2.9,15300.0],["2002-06-05",3.0,3.0,2.9,2.92,5500.0],["2002-06-06",3.0,3.19,2.95,3.05,6300.0],["2002-06-07",3.1,3.1,2.8,3.0,28800.0],["2002-06-10",3.01,3.05,2.88,3.03,15100.0],["2002-06-11",3.05,3.05,2.93,2.93,4500.0],["2002-06-12",2.88,2.94,2.88,2.93,9500.0],["2002-06-13",2.97,2.97,2.88,2.92,1600.0],["2002-06-14",2.8,2.98,2.8,2.8,7600.0],["2002-06-17",2.8,2.98,2.8,2.8,8700.0],["2002-06-18",2.97,2.99,2.81,2.82,5900.0],["2002-06-19",2.91,3.14,2.9,2.9,11000.0],["2002-06-20",2.82,3.05,2.67,2.67,23400.0],["2002-06-21",2.67,2.67,2.37,2.47,37500.0],["2002-06-24",2.5,2.5,2.1,2.18,57700.0],["2002-06-25",2.11,2.11,0.83,0.91,788400.0],["2002-06-26",0.85,0.86,0.6,0.8,532200.0],["2002-06-27",0.8,0.83,0.72,0.83,79500.0],["2002-06-28",0.83,0.99,0.78,0.87,126200.0],["2002-07-01",1.24,1.29,0.87,0.95,60700.0],["2002-07-02",0.93,0.93,0.71,0.82,91400.0],["2002-07-03",0.8,0.8,0.73,0.75,41600.0],["2002-07-05",0.75,0.81,0.75,0.81,37200.0],["2002-07-08",0.78,0.85,0.78,0.8,17600.0],["2002-07-09",0.82,0.9,0.77,0.89,69400.0],["2002-07-10",0.9,1.0,0.9,0.94,78700.0],["2002-07-11",0.94,1.2,0.9,1.2,145300.0],["2002-07-12",1.29,1.52,1.15,1.4,91600.0],["2002-07-15",1.53,1.53,1.08,1.25,87100.0],["2002-07-16",1.39,1.39,1.16,1.3,67000.0],["2002-07-17",1.25,1.34,1.2,1.25,91700.0],["2002-07-18",1.2,1.25,1.16,1.16,16300.0],["2002-07-19",1.15,1.4,1.15,1.15,51000.0],["2002-07-22",1.49,1.5,1.25,1.25,19700.0],["2002-07-23",1.43,1.43,1.16,1.16,51300.0],["2002-07-24",1.16,1.45,1.16,1.4,107800.0],["2002-07-25",1.33,1.33,1.27,1.27,6700.0],["2002-07-26",1.26,1.26,1.15,1.25,39200.0],["2002-07-29",1.25,1.45,1.23,1.44,90900.0],["2002-07-30",1.48,1.48,1.3,1.35,12700.0],["2002-07-31",1.4,1.43,1.2,1.2,23000.0],["2002-08-01",1.21,1.45,1.21,1.23,83300.0],["2002-08-02",1.2,1.25,1.16,1.16,7200.0],["2002-08-05",1.25,1.25,1.18,1.18,20700.0],["2002-08-06",1.18,1.26,1.05,1.15,20000.0],["2002-08-07",1.15,1.19,1.11,1.13,15100.0],["2002-08-08",1.13,1.13,1.13,1.13,0.0],["2002-08-09",1.1,1.15,1.06,1.13,5600.0],["2002-08-12",1.21,1.21,1.12,1.21,3900.0],["2002-08-13",1.14,1.22,1.14,1.15,7000.0],["2002-08-14",1.22,1.25,1.1,1.25,59700.0],["2002-08-15",1.16,1.3,1.15,1.15,6600.0],["2002-08-16",1.15,1.15,1.1,1.1,6500.0],["2002-08-19",1.11,1.13,1.1,1.13,11100.0],["2002-08-20",1.13,1.13,1.05,1.06,4300.0],["2002-08-21",1.08,1.08,1.08,1.08,2500.0],["2002-08-22",1.09,1.13,1.09,1.12,6600.0],["2002-08-23",1.15,1.15,1.11,1.11,4100.0],["2002-08-26",1.11,1.34,1.07,1.34,13700.0],["2002-08-27",1.19,1.34,1.15,1.3,5000.0],["2002-08-28",1.16,1.29,1.16,1.25,11500.0],["2002-08-29",1.3,1.35,1.21,1.3,25300.0],["2002-08-30",1.25,1.45,1.25,1.35,12900.0],["2002-09-03",1.32,1.4,1.29,1.35,7200.0],["2002-09-04",1.31,1.31,1.31,1.31,1900.0],["2002-09-05",1.31,1.4,1.26,1.35,10400.0],["2002-09-06",1.34,1.4,1.3,1.4,3600.0],["2002-09-09",1.33,1.33,1.31,1.32,400.0],["2002-09-10",1.29,1.34,1.2,1.28,11900.0],["2002-09-11",1.27,1.35,1.26,1.3,7400.0],["2002-09-12",1.25,1.3,1.2,1.21,10100.0],["2002-09-13",1.32,1.35,1.2,1.24,4700.0],["2002-09-16",1.22,1.25,1.2,1.2,27900.0],["2002-09-17",1.2,1.2,1.19,1.19,10300.0],["2002-09-18",1.29,1.45,1.19,1.44,17100.0],["2002-09-19",1.29,1.3,1.2,1.3,4500.0],["2002-09-20",1.29,1.3,1.15,1.29,11300.0],["2002-09-23",1.29,1.3,1.16,1.16,4200.0],["2002-09-24",1.18,1.24,1.15,1.15,36900.0],["2002-09-25",1.18,1.2,1.15,1.16,10700.0],["2002-09-26",1.17,1.3,1.15,1.3,12500.0],["2002-09-27",1.25,1.25,1.15,1.16,3400.0],["2002-09-30",1.3,1.35,1.15,1.21,166800.0],["2002-10-01",1.21,1.24,1.15,1.19,37600.0],["2002-10-02",1.16,1.17,1.15,1.16,16200.0],["2002-10-03",1.25,1.25,1.16,1.17,6200.0],["2002-10-04",1.16,1.19,1.15,1.15,37600.0],["2002-10-07",1.15,1.15,1.12,1.12,19000.0],["2002-10-08",1.1,1.15,1.09,1.13,3800.0],["2002-10-09",1.1,1.13,1.07,1.13,14500.0],["2002-10-10",1.05,1.13,1.05,1.13,9000.0],["2002-10-11",1.12,1.18,1.07,1.13,3100.0],["2002-10-14",1.13,1.13,1.02,1.02,21200.0],["2002-10-15",1.12,1.3,1.12,1.14,10800.0],["2002-10-16",1.1,1.23,1.07,1.1,3600.0],["2002-10-17",1.08,1.1,1.0,1.01,9900.0],["2002-10-18",1.1,1.1,1.02,1.07,4500.0],["2002-10-21",1.01,1.09,1.01,1.02,5100.0],["2002-10-22",1.02,1.04,1.02,1.03,2100.0],["2002-10-23",0.99,1.07,0.88,1.06,43500.0],["2002-10-24",1.01,1.02,0.98,0.98,4100.0],["2002-10-25",1.01,1.04,0.85,0.9,11300.0],["2002-10-28",0.9,0.98,0.85,0.89,39100.0],["2002-10-29",0.87,0.88,0.87,0.87,3600.0],["2002-10-30",0.88,0.99,0.88,0.99,24400.0],["2002-10-31",0.95,0.95,0.88,0.89,39000.0],["2002-11-01",0.9,1.03,0.9,1.01,6000.0],["2002-11-04",0.97,1.02,0.88,0.92,79300.0],["2002-11-05",0.93,0.95,0.9,0.93,18600.0],["2002-11-06",1.01,1.01,0.92,1.0,128100.0],["2002-11-07",1.0,1.0,0.88,0.93,30400.0],["2002-11-08",0.99,0.99,0.91,0.95,2100.0],["2002-11-11",0.98,0.99,0.91,0.99,24300.0],["2002-11-12",0.97,0.99,0.97,0.97,7000.0],["2002-11-13",0.97,0.97,0.9,0.9,6100.0],["2002-11-14",0.97,0.97,0.91,0.91,23400.0],["2002-11-15",0.95,0.99,0.92,0.95,24100.0],["2002-11-18",0.92,1.05,0.92,0.96,21900.0],["2002-11-19",1.02,1.02,0.87,0.87,23100.0],["2002-11-20",0.97,0.97,0.87,0.94,40800.0],["2002-11-21",0.9,0.99,0.9,0.93,23800.0],["2002-11-22",0.94,1.0,0.93,1.0,33100.0],["2002-11-25",1.01,1.07,0.99,1.04,32800.0],["2002-11-26",1.07,1.15,0.95,0.98,87800.0],["2002-11-27",0.99,1.17,0.99,1.16,55700.0],["2002-11-29",1.12,1.25,1.05,1.07,18900.0],["2002-12-02",1.1,1.13,1.0,1.04,120600.0],["2002-12-03",1.04,1.08,1.02,1.02,7000.0],["2002-12-04",1.02,1.04,0.95,1.02,51600.0],["2002-12-05",1.01,1.11,0.96,0.97,40900.0],["2002-12-06",0.97,1.08,0.9,1.01,99400.0],["2002-12-09",1.0,1.07,0.97,0.98,17400.0],["2002-12-10",0.98,1.04,0.97,0.98,36100.0],["2002-12-11",1.06,1.06,0.96,1.04,35200.0],["2002-12-12",1.03,1.03,0.91,0.93,64800.0],["2002-12-13",0.95,0.99,0.92,0.93,32300.0],["2002-12-16",0.93,0.98,0.9,0.95,29200.0],["2002-12-17",0.92,0.95,0.91,0.95,34300.0],["2002-12-18",0.93,0.94,0.87,0.93,18800.0],["2002-12-19",0.89,0.93,0.87,0.88,58300.0],["2002-12-20",0.87,0.91,0.87,0.89,24900.0],["2002-12-23",0.88,0.94,0.88,0.89,25300.0],["2002-12-24",0.89,1.01,0.89,0.96,70700.0],["2002-12-26",0.96,1.02,0.96,0.98,63400.0],["2002-12-27",1.02,1.02,0.91,0.96,40900.0],["2002-12-30",0.94,1.02,0.91,0.92,82000.0],["2002-12-31",0.92,0.99,0.91,0.96,48100.0],["2003-01-02",1.0,1.0,0.96,0.96,3800.0],["2003-01-03",0.96,0.96,0.9,0.94,35400.0],["2003-01-06",0.92,0.96,0.91,0.91,16600.0],["2003-01-07",0.93,0.96,0.93,0.95,6000.0],["2003-01-08",0.95,0.95,0.92,0.94,6400.0],["2003-01-09",0.93,0.96,0.92,0.93,9000.0],["2003-01-10",0.95,0.96,0.91,0.91,9900.0],["2003-01-13",0.96,0.96,0.91,0.95,41700.0],["2003-01-14",0.93,1.0,0.93,0.95,49700.0],["2003-01-15",0.96,0.97,0.92,0.96,4000.0],["2003-01-16",0.96,0.96,0.91,0.94,10400.0],["2003-01-17",0.98,0.98,0.91,0.98,16100.0],["2003-01-21",0.98,0.98,0.92,0.96,16200.0],["2003-01-22",0.95,0.97,0.92,0.95,19000.0],["2003-01-23",0.95,0.96,0.91,0.94,7800.0],["2003-01-24",0.94,0.95,0.88,0.93,42300.0],["2003-01-27",0.92,0.94,0.87,0.92,26300.0],["2003-01-28",0.91,0.92,0.86,0.86,19800.0],["2003-01-29",0.91,0.91,0.82,0.82,99100.0],["2003-01-30",0.84,0.9,0.84,0.87,24400.0],["2003-01-31",0.86,0.91,0.85,0.87,44800.0],["2003-02-03",0.87,0.94,0.86,0.87,14300.0],["2003-02-04",0.91,0.91,0.87,0.89,13400.0],["2003-02-05",0.89,0.95,0.86,0.89,26500.0],["2003-02-06",0.89,0.91,0.89,0.89,15300.0],["2003-02-07",0.9,0.9,0.88,0.88,15600.0],["2003-02-10",0.9,0.96,0.87,0.91,22300.0],["2003-02-11",0.91,1.03,0.89,0.92,11400.0],["2003-02-12",1.0,1.0,0.89,0.89,10600.0],["2003-02-13",0.91,0.91,0.87,0.89,5100.0],["2003-02-14",0.9,0.94,0.89,0.94,14600.0],["2003-02-18",0.97,0.98,0.95,0.96,15600.0],["2003-02-19",0.95,0.98,0.95,0.97,7500.0],["2003-02-20",0.96,0.99,0.96,0.96,11200.0],["2003-02-21",0.96,0.98,0.96,0.98,7600.0],["2003-02-24",0.99,1.02,0.99,1.02,7300.0],["2003-02-25",1.02,1.03,0.96,1.03,30100.0],["2003-02-26",1.0,1.01,0.99,1.0,10800.0],["2003-02-27",0.98,1.04,0.98,1.03,23000.0],["2003-02-28",1.04,1.05,1.01,1.01,17500.0],["2003-03-03",1.01,1.04,1.01,1.03,12000.0],["2003-03-04",1.03,1.05,1.03,1.05,5500.0],["2003-03-05",1.04,1.04,1.01,1.03,25900.0],["2003-03-06",1.03,1.07,1.02,1.02,7300.0],["2003-03-07",1.05,1.13,1.02,1.13,8200.0],["2003-03-10",1.1,1.11,1.03,1.05,12500.0],["2003-03-11",1.06,1.13,1.05,1.13,48300.0],["2003-03-12",0.97,1.3,0.95,1.3,77400.0],["2003-03-13",1.37,2.0,1.29,1.29,66300.0],["2003-03-14",1.35,1.6,1.35,1.5,63400.0],["2003-03-17",1.44,1.57,1.3,1.57,37600.0],["2003-03-18",1.8,1.8,1.52,1.6,136400.0],["2003-03-19",1.67,1.67,1.5,1.64,12700.0],["2003-03-20",1.58,1.6,1.42,1.42,19100.0],["2003-03-21",1.41,1.67,1.41,1.64,65700.0],["2003-03-24",1.67,1.67,1.43,1.54,23500.0],["2003-03-25",1.6,1.6,1.36,1.54,8800.0],["2003-03-26",1.44,1.63,1.44,1.54,26000.0],["2003-03-27",1.59,1.63,1.5,1.51,14000.0],["2003-03-28",1.5,1.6,1.5,1.53,7200.0],["2003-03-31",1.51,1.55,1.5,1.52,7000.0],["2003-04-01",1.51,1.55,1.5,1.5,9800.0],["2003-04-02",1.49,1.56,1.49,1.54,13600.0],["2003-04-03",1.56,1.63,1.46,1.46,13300.0],["2003-04-04",1.45,1.55,1.4,1.48,8400.0],["2003-04-07",1.56,1.62,1.46,1.46,37100.0],["2003-04-08",1.49,1.59,1.46,1.46,16700.0],["2003-04-09",1.49,1.54,1.32,1.42,9100.0],["2003-04-10",1.4,1.4,1.3,1.39,9900.0],["2003-04-11",1.32,1.32,1.27,1.31,2400.0],["2003-04-14",1.37,1.37,1.25,1.26,12200.0],["2003-04-15",1.26,1.35,1.26,1.28,7000.0],["2003-04-16",1.29,1.3,1.29,1.29,2900.0],["2003-04-17",1.31,1.37,1.27,1.37,21300.0],["2003-04-21",1.4,1.46,1.35,1.38,50100.0],["2003-04-22",1.35,1.47,1.23,1.36,79300.0],["2003-04-23",1.32,1.46,1.32,1.46,20000.0],["2003-04-24",1.46,1.75,1.45,1.7,277900.0],["2003-04-25",2.0,2.16,1.62,1.91,174700.0],["2003-04-28",1.95,1.95,1.58,1.58,33400.0],["2003-04-29",1.58,1.8,1.57,1.59,115700.0],["2003-04-30",1.65,1.65,1.52,1.6,109900.0],["2003-05-01",1.65,1.65,1.58,1.6,25900.0],["2003-05-02",1.65,1.65,1.6,1.6,22200.0],["2003-05-05",1.7,1.93,1.65,1.66,101900.0],["2003-05-06",1.83,1.85,1.75,1.82,36700.0],["2003-05-07",1.78,2.14,1.78,2.0,85500.0],["2003-05-08",2.12,2.12,1.93,1.98,26900.0],["2003-05-09",2.0,2.17,1.97,1.97,60900.0],["2003-05-12",2.07,2.17,2.03,2.09,47800.0],["2003-05-13",2.1,2.3,2.09,2.3,72400.0],["2003-05-14",2.34,2.7,2.3,2.6,200600.0],["2003-05-15",2.73,2.75,2.53,2.75,61000.0],["2003-05-16",2.74,3.09,2.7,2.74,181100.0],["2003-05-19",2.74,2.96,2.16,2.55,115500.0],["2003-05-20",2.5,2.74,2.49,2.56,44600.0],["2003-05-21",2.73,2.74,2.35,2.63,90000.0],["2003-05-22",2.69,3.0,2.6,2.9,127600.0],["2003-05-23",2.92,3.0,2.82,2.9,64400.0],["2003-05-27",2.9,3.0,2.65,2.87,77700.0],["2003-05-28",3.35,3.75,3.3,3.69,934400.0],["2003-05-29",3.76,3.8,3.3,3.38,294300.0],["2003-05-30",3.35,3.39,3.15,3.29,159200.0],["2003-06-02",3.36,3.37,3.12,3.12,173000.0],["2003-06-03",3.11,3.3,3.1,3.3,87400.0],["2003-06-04",3.35,3.62,3.2,3.6,302300.0],["2003-06-05",3.6,3.8,3.42,3.76,114000.0],["2003-06-06",3.71,3.76,3.44,3.6,114000.0],["2003-06-09",3.43,3.93,3.43,3.68,51100.0],["2003-06-10",3.75,3.75,3.39,3.43,38300.0],["2003-06-11",3.4,3.73,3.4,3.69,42600.0],["2003-06-12",3.62,4.34,3.62,4.03,95000.0],["2003-06-13",4.05,4.39,3.72,4.05,54700.0],["2003-06-16",3.96,4.13,3.96,4.0,35200.0],["2003-06-17",4.05,4.51,4.0,4.34,108600.0],["2003-06-18",4.26,4.4,3.61,4.22,142300.0],["2003-06-19",4.1,4.25,3.76,4.25,148100.0],["2003-06-20",4.33,4.35,3.93,4.28,61400.0],["2003-06-23",4.35,4.41,4.0,4.41,68300.0],["2003-06-24",4.3,4.45,4.13,4.4,61800.0],["2003-06-25",4.4,4.42,3.95,3.96,47500.0],["2003-06-26",4.06,4.1,3.51,3.74,58800.0],["2003-06-27",3.7,3.85,3.55,3.84,51400.0],["2003-06-30",3.89,3.89,3.56,3.64,38200.0],["2003-07-01",3.5,3.64,2.88,3.5,123100.0],["2003-07-02",3.26,3.62,3.26,3.4,76800.0],["2003-07-03",3.31,3.61,3.31,3.5,43300.0],["2003-07-07",3.54,3.75,3.35,3.41,48300.0],["2003-07-08",3.4,3.5,3.3,3.48,58400.0],["2003-07-09",3.3,3.75,3.3,3.48,29200.0],["2003-07-10",3.45,3.5,3.24,3.24,34000.0],["2003-07-11",3.4,3.5,3.3,3.35,65300.0],["2003-07-14",3.52,3.52,3.05,3.12,61800.0],["2003-07-15",3.1,3.3,3.05,3.15,78600.0],["2003-07-16",3.26,3.26,3.05,3.13,52000.0],["2003-07-17",3.1,3.54,3.1,3.32,100700.0],["2003-07-18",3.35,3.52,3.32,3.5,42700.0],["2003-07-21",3.28,3.53,3.27,3.39,25100.0],["2003-07-22",3.27,3.3,2.9,3.17,16500.0],["2003-07-23",3.14,3.2,3.07,3.18,7400.0],["2003-07-24",3.19,3.51,3.16,3.5,44900.0],["2003-07-25",3.4,3.82,3.4,3.63,86900.0],["2003-07-28",3.7,3.7,3.38,3.38,35900.0],["2003-07-29",3.45,3.55,3.3,3.5,17200.0],["2003-07-30",3.5,3.73,3.25,3.52,120800.0],["2003-07-31",3.73,4.18,3.5,3.91,206600.0],["2003-08-01",3.9,4.1,3.9,3.99,40600.0],["2003-08-04",4.0,4.61,3.91,4.45,142500.0],["2003-08-05",4.5,4.7,4.33,4.7,65700.0],["2003-08-06",4.7,4.99,4.58,4.85,82900.0],["2003-08-07",4.85,5.0,4.4,4.64,78000.0],["2003-08-08",4.5,4.84,4.25,4.3,65400.0],["2003-08-11",4.2,4.4,4.0,4.2,187700.0],["2003-08-12",4.18,4.79,4.18,4.6,65100.0],["2003-08-13",4.8,4.8,4.39,4.56,48600.0],["2003-08-14",4.7,4.79,4.53,4.75,42300.0],["2003-08-15",4.75,4.85,4.35,4.35,26100.0],["2003-08-18",4.4,4.67,4.4,4.45,74500.0],["2003-08-19",4.4,4.66,4.36,4.6,47700.0],["2003-08-20",4.5,4.85,4.5,4.68,47200.0],["2003-08-21",4.85,4.85,4.46,4.7,60900.0],["2003-08-22",4.75,4.81,4.56,4.56,93600.0],["2003-08-25",4.54,4.67,4.06,4.55,28300.0],["2003-08-26",4.44,4.7,4.44,4.7,19100.0],["2003-08-27",4.7,4.77,4.45,4.71,45900.0],["2003-08-28",4.65,4.8,4.55,4.72,28700.0],["2003-08-29",4.66,4.88,4.66,4.84,37800.0],["2003-09-02",4.91,5.5,4.8,5.45,251900.0],["2003-09-03",5.48,5.67,5.3,5.45,101400.0],["2003-09-04",5.42,6.0,5.4,5.72,94500.0],["2003-09-05",5.65,5.75,5.6,5.75,45100.0],["2003-09-08",5.75,6.1,5.51,5.94,156600.0],["2003-09-09",6.0,6.17,5.85,6.13,106300.0],["2003-09-10",6.14,6.5,6.0,6.46,95100.0],["2003-09-11",6.5,6.5,6.02,6.43,101500.0],["2003-09-12",6.45,6.55,6.12,6.44,60500.0],["2003-09-15",6.24,6.75,6.16,6.65,54000.0],["2003-09-16",6.65,7.36,6.59,7.34,159100.0],["2003-09-17",6.94,7.27,6.87,7.25,83200.0],["2003-09-18",7.1,7.31,6.75,6.95,69900.0],["2003-09-19",6.95,7.37,6.4,6.76,94200.0],["2003-09-22",6.7,6.8,6.26,6.75,45500.0],["2003-09-23",6.6,7.15,6.5,6.68,24800.0],["2003-09-24",6.7,6.9,6.52,6.76,55600.0],["2003-09-25",6.45,7.0,6.31,6.58,97900.0],["2003-09-26",6.41,6.7,6.25,6.38,70700.0],["2003-09-29",6.51,6.51,6.15,6.41,45800.0],["2003-09-30",6.32,6.66,6.25,6.66,25800.0],["2003-10-01",6.53,7.01,6.53,6.81,65900.0],["2003-10-02",6.76,7.0,6.75,7.0,52600.0],["2003-10-03",7.0,7.24,6.85,7.13,59400.0],["2003-10-06",7.25,7.35,7.15,7.35,62800.0],["2003-10-07",7.14,7.55,7.13,7.52,57400.0],["2003-10-08",7.6,8.21,7.25,7.77,275300.0],["2003-10-09",7.95,8.31,7.94,8.15,118100.0],["2003-10-10",8.17,8.45,8.08,8.41,103100.0],["2003-10-13",8.43,8.6,8.36,8.5,61400.0],["2003-10-14",8.46,8.65,8.28,8.4,32000.0],["2003-10-15",8.45,8.49,8.1,8.32,32000.0],["2003-10-16",8.32,8.32,7.5,8.16,166600.0],["2003-10-17",8.0,8.0,7.61,7.95,50700.0],["2003-10-20",7.8,8.4,7.76,8.37,103700.0],["2003-10-21",8.45,8.64,7.88,8.6,75800.0],["2003-10-22",8.37,8.75,8.16,8.75,107300.0],["2003-10-23",8.83,9.21,8.7,9.14,90600.0],["2003-10-24",9.3,9.41,8.53,8.85,102600.0],["2003-10-27",8.96,9.0,8.21,8.49,1106300.0],["2003-10-28",8.48,8.48,7.61,7.93,272300.0],["2003-10-29",7.78,8.23,7.56,7.8,101900.0],["2003-10-30",7.76,7.94,7.25,7.7,99500.0],["2003-10-31",7.7,8.2,7.7,8.08,167400.0],["2003-11-03",8.0,8.35,8.0,8.29,67100.0],["2003-11-04",8.3,8.7,8.27,8.45,328700.0],["2003-11-05",8.34,8.73,8.34,8.6,85000.0],["2003-11-06",8.85,8.9,8.61,8.75,139900.0],["2003-11-07",8.65,8.9,8.65,8.75,146900.0],["2003-11-10",9.18,9.2,8.84,8.9,156300.0],["2003-11-11",8.88,8.99,8.31,8.32,117800.0],["2003-11-12",8.44,8.55,8.0,8.17,166100.0],["2003-11-13",8.25,8.48,8.1,8.16,118000.0],["2003-11-14",8.15,8.73,8.13,8.39,161500.0],["2003-11-17",8.6,8.6,8.09,8.28,38000.0],["2003-11-18",8.29,8.35,8.12,8.25,30000.0],["2003-11-19",8.24,8.35,8.06,8.27,25800.0],["2003-11-20",8.35,8.35,7.96,8.12,57600.0],["2003-11-21",8.06,8.35,8.05,8.22,34500.0],["2003-11-24",8.2,8.5,8.14,8.28,84800.0],["2003-11-25",8.32,8.49,8.1,8.1,90300.0],["2003-11-26",8.19,8.34,8.06,8.24,43200.0],["2003-11-28",8.22,8.26,8.15,8.19,36200.0],["2003-12-01",8.19,8.71,8.19,8.5,103700.0],["2003-12-02",8.5,8.75,8.29,8.47,118700.0],["2003-12-03",8.6,8.6,8.36,8.41,175300.0],["2003-12-04",8.72,9.1,8.39,8.41,782800.0],["2003-12-05",8.6,8.7,8.27,8.4,189000.0],["2003-12-08",8.55,8.68,7.1,7.54,1594000.0],["2003-12-09",7.55,7.64,7.1,7.27,319800.0],["2003-12-10",7.11,7.5,6.56,7.18,475800.0],["2003-12-11",7.13,7.25,6.6,6.95,229600.0],["2003-12-12",6.72,7.08,6.72,6.99,108300.0],["2003-12-15",7.17,7.17,6.51,6.66,219500.0],["2003-12-16",6.78,6.89,6.0,6.44,388700.0],["2003-12-17",6.4,6.65,6.1,6.45,180900.0],["2003-12-18",6.42,6.52,6.25,6.43,102500.0],["2003-12-19",6.4,6.44,6.22,6.25,57300.0],["2003-12-22",6.28,6.3,6.2,6.23,155200.0],["2003-12-23",6.31,6.8,6.31,6.65,170200.0],["2003-12-24",6.72,6.74,6.2,6.49,235000.0],["2003-12-26",6.6,6.63,6.02,6.39,190100.0],["2003-12-29",6.47,6.5,6.15,6.38,75400.0],["2003-12-30",6.31,6.64,6.26,6.56,76800.0],["2003-12-31",6.49,6.85,6.49,6.85,172300.0],["2004-01-02",6.88,6.9,6.6,6.62,56100.0],["2004-01-05",6.9,6.9,6.32,6.5,347900.0],["2004-01-06",6.4,6.64,6.34,6.53,57200.0],["2004-01-07",6.5,7.05,6.33,6.51,189800.0],["2004-01-08",6.55,6.81,6.49,6.71,182400.0],["2004-01-09",6.65,6.72,6.24,6.52,136600.0],["2004-01-12",6.53,6.79,6.53,6.7,68900.0],["2004-01-13",6.7,7.23,6.7,7.06,162900.0],["2004-01-14",7.1,7.15,6.86,6.98,58300.0],["2004-01-15",6.86,7.14,6.75,6.91,65500.0],["2004-01-16",6.92,7.3,6.85,7.28,132500.0],["2004-01-20",7.25,7.28,6.95,7.1,112600.0],["2004-01-21",6.94,7.35,6.94,7.05,73000.0],["2004-01-22",7.14,7.35,7.13,7.24,86600.0],["2004-01-23",7.26,7.35,6.95,7.2,94900.0],["2004-01-26",7.12,7.35,7.12,7.23,146000.0],["2004-01-27",7.19,7.41,7.09,7.2,76000.0],["2004-01-28",7.26,7.26,7.0,7.06,50400.0],["2004-01-29",7.0,7.09,6.6,6.75,131800.0],["2004-01-30",6.76,6.9,6.6,6.86,29300.0],["2004-02-02",6.75,6.93,6.75,6.82,30400.0],["2004-02-03",6.9,6.9,6.5,6.71,178800.0],["2004-02-04",6.64,7.15,6.64,6.74,141700.0],["2004-02-05",7.26,7.37,6.85,6.88,198900.0],["2004-02-06",6.96,7.2,6.8,6.95,125500.0],["2004-02-09",7.04,7.27,6.89,6.95,101700.0],["2004-02-10",6.98,7.02,6.61,6.71,91600.0],["2004-02-11",6.64,6.76,6.64,6.7,66400.0],["2004-02-12",6.74,6.79,6.27,6.45,227600.0],["2004-02-13",6.31,6.75,6.31,6.66,122000.0],["2004-02-17",6.65,6.98,6.63,6.64,265700.0],["2004-02-18",6.79,6.9,6.65,6.72,106100.0],["2004-02-19",6.89,6.9,6.62,6.84,392700.0],["2004-02-20",6.78,6.89,6.58,6.89,105300.0],["2004-02-23",6.87,7.08,6.84,7.05,202300.0],["2004-02-24",7.0,7.14,6.72,6.78,127500.0],["2004-02-25",6.89,6.89,6.75,6.82,71000.0],["2004-02-26",6.97,6.97,6.78,6.87,24000.0],["2004-02-27",6.9,6.95,6.8,6.87,44100.0],["2004-03-01",6.89,6.95,6.64,6.87,192600.0],["2004-03-02",7.23,7.23,6.76,6.95,68200.0],["2004-03-03",6.96,7.3,6.78,7.25,185900.0],["2004-03-04",7.35,7.95,7.3,7.71,252900.0],["2004-03-05",7.66,8.0,7.15,7.29,464500.0],["2004-03-08",7.43,7.7,7.25,7.56,138700.0],["2004-03-09",8.22,8.42,7.4,8.42,686900.0],["2004-03-10",8.4,8.75,8.1,8.3,231100.0],["2004-03-11",8.3,8.49,8.08,8.15,94300.0],["2004-03-12",8.08,8.24,8.02,8.13,64300.0],["2004-03-15",8.16,8.16,7.55,7.7,93000.0],["2004-03-16",7.61,7.85,7.49,7.64,90700.0],["2004-03-17",7.71,7.89,7.56,7.75,96600.0],["2004-03-18",7.83,8.03,7.5,8.03,119200.0],["2004-03-19",8.1,8.18,7.75,7.85,50700.0],["2004-03-22",7.8,7.85,7.37,7.5,39300.0],["2004-03-23",7.5,7.78,7.49,7.76,67200.0],["2004-03-24",7.67,7.86,7.5,7.57,96200.0],["2004-03-25",7.5,7.98,7.25,7.85,131300.0],["2004-03-26",7.79,7.81,7.62,7.81,32600.0],["2004-03-29",7.77,7.89,7.68,7.75,61000.0],["2004-03-30",7.72,7.85,7.68,7.81,55000.0],["2004-03-31",7.78,8.4,7.71,8.35,226000.0],["2004-04-01",8.3,8.38,7.96,8.04,141700.0],["2004-04-02",7.87,8.29,7.8,8.0,117300.0],["2004-04-05",8.0,8.28,8.0,8.17,72400.0],["2004-04-06",8.15,8.15,7.71,7.9,62100.0],["2004-04-07",7.85,7.98,7.68,7.84,47600.0],["2004-04-08",7.87,8.12,7.61,8.0,48400.0],["2004-04-12",8.05,8.05,7.8,7.89,15300.0],["2004-04-13",7.83,7.98,7.56,7.81,33400.0],["2004-04-14",7.69,7.88,7.49,7.85,70000.0],["2004-04-15",7.56,7.82,7.5,7.54,93800.0],["2004-04-16",7.63,7.66,7.18,7.59,106400.0],["2004-04-19",7.56,7.62,7.42,7.59,25300.0],["2004-04-20",7.62,7.66,7.34,7.55,19400.0],["2004-04-21",7.5,7.79,7.14,7.65,94300.0],["2004-04-22",7.65,7.8,7.05,7.8,137600.0],["2004-04-23",7.67,7.68,7.18,7.6,164600.0],["2004-04-26",7.81,9.03,7.8,8.95,661400.0],["2004-04-27",9.05,10.5,9.0,9.65,1561600.0],["2004-04-28",9.6,10.23,9.5,10.0,337600.0],["2004-04-29",10.11,10.11,9.53,9.63,175600.0],["2004-04-30",9.58,9.83,8.6,8.7,463300.0],["2004-05-03",8.81,9.45,8.62,8.97,254400.0],["2004-05-04",9.02,9.4,8.67,8.75,149500.0],["2004-05-05",8.8,9.43,8.73,9.41,220600.0],["2004-05-06",9.46,9.66,9.0,9.48,110700.0],["2004-05-07",9.36,9.56,8.81,9.39,79700.0],["2004-05-10",9.28,9.38,8.07,8.6,315800.0],["2004-05-11",8.71,9.09,8.7,8.91,79000.0],["2004-05-12",8.91,9.17,8.5,8.83,93200.0],["2004-05-13",8.81,9.66,8.81,9.59,125400.0],["2004-05-14",9.55,10.0,9.41,9.69,223500.0],["2004-05-17",9.56,9.68,8.86,9.42,143200.0],["2004-05-18",9.59,10.18,9.2,9.7,189300.0],["2004-05-19",9.81,9.89,9.3,9.34,71900.0],["2004-05-20",9.31,9.31,8.83,9.0,68400.0],["2004-05-21",9.03,9.61,9.0,9.26,79000.0],["2004-05-24",9.1,10.01,9.1,9.9,190500.0],["2004-05-25",9.92,10.75,9.82,10.52,739000.0],["2004-05-26",10.48,10.8,10.36,10.62,202900.0],["2004-05-27",10.79,10.91,10.41,10.9,199700.0],["2004-05-28",10.93,11.19,10.64,10.8,148100.0],["2004-06-01",10.65,11.25,10.6,11.15,210200.0],["2004-06-02",11.22,11.22,10.69,10.82,116800.0],["2004-06-03",10.81,10.89,9.7,9.88,278100.0],["2004-06-04",10.0,10.4,9.88,9.88,202900.0],["2004-06-07",10.0,10.03,8.73,8.78,551200.0],["2004-06-08",8.76,8.78,7.81,8.42,962900.0],["2004-06-09",8.63,8.7,7.92,8.15,252500.0],["2004-06-10",8.06,8.14,7.8,7.83,123500.0],["2004-06-14",7.8,7.89,7.44,7.5,128400.0],["2004-06-15",7.36,8.06,7.13,7.93,197600.0],["2004-06-16",7.99,7.99,7.63,7.77,84300.0],["2004-06-17",7.69,7.96,7.69,7.83,69900.0],["2004-06-18",7.56,7.94,7.55,7.86,387700.0],["2004-06-21",7.78,7.97,7.66,7.78,125500.0],["2004-06-22",7.78,8.06,7.75,7.86,101200.0],["2004-06-23",7.8,8.03,7.35,7.51,237600.0],["2004-06-24",7.45,7.68,7.2,7.62,67400.0],["2004-06-25",7.62,7.96,6.3,7.84,1103700.0],["2004-06-28",7.5,7.7,7.14,7.29,170200.0],["2004-06-29",7.25,7.61,7.21,7.21,77900.0],["2004-06-30",7.16,7.32,6.75,6.9,242900.0],["2004-07-01",6.87,7.56,6.87,6.9,140600.0],["2004-07-02",7.13,7.13,6.87,6.94,53000.0],["2004-07-06",6.99,6.99,6.37,6.65,127900.0],["2004-07-07",6.58,6.65,6.4,6.51,33000.0],["2004-07-08",6.39,6.49,6.03,6.18,121100.0],["2004-07-09",6.06,6.14,5.45,5.87,375500.0],["2004-07-12",5.98,6.22,5.6,6.08,142000.0],["2004-07-13",6.33,6.33,6.04,6.08,98000.0],["2004-07-14",6.34,6.34,5.95,5.99,97200.0],["2004-07-15",5.83,5.98,5.75,5.97,41400.0],["2004-07-16",5.7,6.03,5.62,5.64,74400.0],["2004-07-19",5.6,5.6,5.18,5.33,121400.0],["2004-07-20",5.02,5.96,5.0,5.27,120600.0],["2004-07-21",5.47,5.58,5.05,5.1,120200.0],["2004-07-22",5.3,5.39,4.8,4.96,149800.0],["2004-07-23",5.1,5.18,4.7,4.8,193800.0],["2004-07-26",4.79,4.83,4.5,4.52,121100.0],["2004-07-27",4.51,5.43,4.37,5.28,294600.0],["2004-07-28",5.46,5.47,5.05,5.3,99200.0],["2004-07-29",5.44,5.75,5.18,5.68,110500.0],["2004-07-30",5.84,5.98,5.43,5.77,128200.0],["2004-08-02",5.7,5.7,5.05,5.13,169700.0],["2004-08-03",5.05,5.5,5.0,5.44,170800.0],["2004-08-04",5.44,5.66,5.26,5.29,50700.0],["2004-08-05",5.24,5.54,5.24,5.45,49800.0],["2004-08-06",5.3,5.4,4.94,5.14,89000.0],["2004-08-09",5.0,5.27,4.97,5.27,128000.0],["2004-08-10",5.28,5.58,5.17,5.38,62400.0],["2004-08-11",5.29,5.55,5.08,5.35,32700.0],["2004-08-12",5.27,5.58,5.26,5.35,37900.0],["2004-08-13",5.45,5.5,5.35,5.39,24200.0],["2004-08-16",5.45,5.85,5.4,5.62,49400.0],["2004-08-17",5.84,5.84,5.4,5.46,40800.0],["2004-08-18",5.52,6.45,5.52,6.14,218500.0],["2004-08-19",6.1,6.14,5.86,6.0,146300.0],["2004-08-20",5.97,6.35,5.94,6.21,104300.0],["2004-08-23",6.28,6.48,5.94,6.04,110400.0],["2004-08-24",6.4,6.58,5.78,5.87,771000.0],["2004-08-25",5.9,6.03,5.43,5.76,128600.0],["2004-08-26",5.71,5.97,5.71,5.92,66800.0],["2004-08-27",5.86,6.08,5.75,5.79,49500.0],["2004-08-30",5.88,5.98,5.6,5.68,45100.0],["2004-08-31",5.77,6.0,5.5,5.89,117100.0],["2004-09-01",5.97,6.58,5.68,5.87,291900.0],["2004-09-02",5.8,6.13,5.8,5.94,48200.0],["2004-09-03",6.1,6.28,5.83,5.9,27800.0],["2004-09-07",6.1,6.22,5.8,5.92,45300.0],["2004-09-08",5.9,5.95,5.7,5.7,34200.0],["2004-09-09",5.99,5.99,5.45,5.63,66200.0],["2004-09-10",5.75,5.75,5.36,5.37,84700.0],["2004-09-13",5.36,5.52,5.05,5.14,125400.0],["2004-09-14",5.19,5.42,5.05,5.41,105300.0],["2004-09-15",5.43,5.44,5.1,5.15,98300.0],["2004-09-16",5.36,5.36,5.07,5.29,58500.0],["2004-09-17",5.34,5.57,5.03,5.41,113400.0],["2004-09-20",5.23,5.47,5.23,5.33,44600.0],["2004-09-21",5.4,5.48,5.28,5.42,51000.0],["2004-09-22",5.4,5.4,5.0,5.15,88100.0],["2004-09-23",5.24,5.24,5.0,5.11,66900.0],["2004-09-24",5.2,5.2,5.03,5.09,56800.0],["2004-09-27",5.15,5.23,5.0,5.02,109500.0],["2004-09-28",5.05,5.08,4.85,5.0,84200.0],["2004-09-29",4.88,5.13,4.86,5.08,28200.0],["2004-09-30",5.19,5.19,4.93,5.1,56900.0],["2004-10-01",4.94,5.22,4.94,5.2,61300.0],["2004-10-04",5.22,5.28,4.84,5.06,82800.0],["2004-10-05",4.93,5.19,4.93,5.05,46000.0],["2004-10-06",5.18,5.3,4.96,5.21,62400.0],["2004-10-07",5.25,5.28,5.01,5.19,60900.0],["2004-10-08",5.13,5.29,5.01,5.08,40500.0],["2004-10-11",5.18,5.27,5.14,5.21,22600.0],["2004-10-12",5.32,5.34,5.04,5.14,48800.0],["2004-10-13",5.13,5.2,4.75,4.8,96100.0],["2004-10-14",4.88,4.88,4.63,4.72,34600.0],["2004-10-15",4.71,5.0,4.68,4.89,90500.0],["2004-10-18",4.75,5.12,4.7,5.12,101200.0],["2004-10-19",5.28,5.28,4.97,4.99,42100.0],["2004-10-20",4.95,5.3,4.72,5.3,61300.0],["2004-10-21",5.3,5.34,5.16,5.17,72400.0],["2004-10-22",5.08,5.26,5.01,5.09,66800.0],["2004-10-25",5.08,5.15,4.98,5.09,78200.0],["2004-10-26",5.01,5.1,4.98,5.0,119400.0],["2004-10-27",4.99,5.2,4.99,5.15,41900.0],["2004-10-28",5.19,5.24,4.96,5.24,75300.0],["2004-10-29",5.17,5.28,5.07,5.28,37300.0],["2004-11-01",5.3,5.3,5.2,5.23,39200.0],["2004-11-02",5.48,5.49,5.21,5.46,175800.0],["2004-11-03",5.47,6.0,5.35,5.93,186600.0],["2004-11-04",6.06,6.06,5.86,5.96,63600.0],["2004-11-05",6.15,6.6,5.99,6.51,326000.0],["2004-11-08",6.62,6.77,6.55,6.62,137300.0],["2004-11-09",6.62,6.89,6.62,6.64,159400.0],["2004-11-10",6.9,6.94,6.57,6.74,107700.0],["2004-11-11",6.9,6.9,6.04,6.58,113000.0],["2004-11-12",6.58,6.63,6.25,6.27,57800.0],["2004-11-15",6.21,6.6,6.21,6.5,69800.0],["2004-11-16",6.42,6.5,6.17,6.27,35700.0],["2004-11-17",6.15,6.6,6.15,6.52,92000.0],["2004-11-18",6.57,6.6,6.27,6.41,45000.0],["2004-11-19",6.16,6.4,6.16,6.24,19000.0],["2004-11-22",6.12,6.3,6.11,6.25,64200.0],["2004-11-23",6.32,6.56,6.13,6.56,117100.0],["2004-11-24",6.59,6.59,6.4,6.54,22300.0],["2004-11-26",6.55,6.55,6.4,6.49,11000.0],["2004-11-29",6.67,6.74,6.35,6.66,79900.0],["2004-11-30",6.7,6.75,6.53,6.6,112400.0],["2004-12-01",6.75,6.75,6.49,6.69,105800.0],["2004-12-02",6.75,6.8,6.27,6.48,148500.0],["2004-12-03",6.5,6.53,5.94,6.26,286400.0],["2004-12-06",5.95,6.86,5.86,6.2,231700.0],["2004-12-07",6.15,6.53,5.94,5.94,199200.0],["2004-12-08",6.03,6.2,5.65,5.92,116500.0],["2004-12-09",5.91,6.04,5.67,5.8,135600.0],["2004-12-10",5.8,5.95,5.76,5.83,91500.0],["2004-12-13",5.96,5.96,5.58,5.86,78400.0],["2004-12-14",5.9,5.9,5.6,5.66,69800.0],["2004-12-15",5.49,5.65,5.4,5.42,130400.0],["2004-12-16",5.32,5.65,5.32,5.54,74500.0],["2004-12-17",5.6,5.65,5.41,5.49,91400.0],["2004-12-20",5.49,5.57,5.27,5.36,62200.0],["2004-12-21",5.22,5.55,5.22,5.54,49500.0],["2004-12-22",5.5,5.97,5.5,5.82,163500.0],["2004-12-23",5.97,5.97,5.78,5.86,107800.0],["2004-12-27",6.0,6.0,5.7,5.82,54300.0],["2004-12-28",5.85,5.93,5.7,5.89,85800.0],["2004-12-29",5.82,5.94,5.75,5.85,38800.0],["2004-12-30",5.89,5.96,5.77,5.84,102000.0],["2004-12-31",5.86,6.05,5.7,5.78,327900.0],["2005-01-03",5.99,6.05,5.74,5.81,103800.0],["2005-01-04",5.98,6.05,5.75,5.87,84000.0],["2005-01-05",5.81,5.92,5.69,5.71,46700.0],["2005-01-06",5.54,5.82,5.52,5.8,42800.0],["2005-01-07",5.97,6.0,5.74,5.95,98800.0],["2005-01-10",6.0,6.0,5.82,5.99,157800.0],["2005-01-11",5.9,6.03,5.88,5.97,103000.0],["2005-01-12",5.95,6.09,5.82,6.09,38600.0],["2005-01-13",6.08,6.1,5.96,6.0,80400.0],["2005-01-14",6.1,6.1,5.87,6.05,79700.0],["2005-01-18",6.05,6.09,5.88,6.09,39800.0],["2005-01-19",6.1,6.14,6.0,6.02,26700.0],["2005-01-20",6.04,6.08,5.95,6.02,46500.0],["2005-01-21",6.07,6.07,5.93,5.97,41200.0],["2005-01-24",6.07,6.07,5.7,5.86,101200.0],["2005-01-25",6.01,6.03,5.71,5.86,33400.0],["2005-01-26",5.79,5.9,5.61,5.82,99700.0],["2005-01-27",5.65,6.0,5.65,5.85,48500.0],["2005-01-28",5.91,5.95,5.69,5.95,96000.0],["2005-01-31",6.0,6.11,5.85,6.1,118200.0],["2005-02-01",6.13,6.13,5.95,6.12,477300.0],["2005-02-02",6.02,6.35,5.97,6.34,98300.0],["2005-02-03",6.51,6.91,6.5,6.8,187900.0],["2005-02-04",6.9,6.9,6.39,6.5,152000.0],["2005-02-07",6.49,6.77,6.36,6.36,66600.0],["2005-02-08",6.36,6.51,6.29,6.39,66900.0],["2005-02-09",6.3,6.58,6.1,6.19,66300.0],["2005-02-10",6.08,6.3,6.08,6.2,66800.0],["2005-02-11",6.3,6.5,6.23,6.47,57800.0],["2005-02-14",6.35,6.5,6.2,6.23,31600.0],["2005-02-15",6.31,6.43,5.94,6.0,71100.0],["2005-02-16",5.98,6.1,5.88,5.98,61100.0],["2005-02-17",5.88,5.9,5.54,5.72,224800.0],["2005-02-18",5.91,5.91,5.72,5.76,115500.0],["2005-02-22",5.76,5.8,5.75,5.75,116500.0],["2005-02-23",5.89,5.89,5.75,5.75,123800.0],["2005-02-24",5.91,5.91,5.71,5.84,196800.0],["2005-02-25",5.75,5.95,5.7,5.9,215800.0],["2005-02-28",5.96,6.11,5.56,6.0,281600.0],["2005-03-01",5.8,6.1,5.65,6.0,110600.0],["2005-03-02",5.85,5.99,5.73,5.76,34200.0],["2005-03-03",5.85,5.95,5.81,5.84,28800.0],["2005-03-04",5.94,5.94,5.66,5.72,36800.0],["2005-03-07",5.72,5.73,5.46,5.53,76900.0],["2005-03-08",5.65,5.65,5.17,5.33,70600.0],["2005-03-09",5.28,5.4,5.15,5.25,72200.0],["2005-03-10",5.21,5.37,5.21,5.37,50000.0],["2005-03-11",5.39,5.5,5.16,5.46,41500.0],["2005-03-14",5.32,5.43,5.12,5.3,88500.0],["2005-03-15",5.35,5.4,5.2,5.3,76800.0],["2005-03-16",5.4,5.4,5.22,5.25,41100.0],["2005-03-17",5.2,5.35,4.97,5.12,131300.0],["2005-03-18",5.25,5.25,5.01,5.2,87600.0],["2005-03-21",5.25,5.25,4.91,4.98,43800.0],["2005-03-22",4.95,5.0,4.84,4.9,71500.0],["2005-03-23",4.97,5.01,4.71,4.73,53500.0],["2005-03-24",4.66,4.89,4.64,4.74,55900.0],["2005-03-28",4.69,4.99,4.66,4.74,30400.0],["2005-03-29",4.79,4.79,4.45,4.45,115300.0],["2005-03-30",4.55,4.59,4.43,4.58,126600.0],["2005-03-31",4.53,4.61,4.32,4.61,128800.0],["2005-04-01",4.61,4.71,4.3,4.39,118300.0],["2005-04-04",4.49,4.51,4.41,4.45,89100.0],["2005-04-05",4.49,4.7,4.48,4.53,66200.0],["2005-04-06",4.6,4.66,4.49,4.57,51900.0],["2005-04-07",4.59,4.73,4.46,4.7,46100.0],["2005-04-08",4.65,4.7,4.47,4.66,36800.0],["2005-04-11",4.64,4.7,4.5,4.58,56300.0],["2005-04-12",4.47,4.6,4.45,4.45,71700.0],["2005-04-13",4.5,4.6,4.39,4.39,111700.0],["2005-04-14",4.43,4.5,4.2,4.25,125800.0],["2005-04-15",4.28,4.38,4.22,4.22,59400.0],["2005-04-18",4.25,4.32,4.11,4.23,47700.0],["2005-04-19",4.33,4.33,4.1,4.17,99400.0],["2005-04-20",4.22,4.26,4.09,4.19,73800.0],["2005-04-21",4.28,4.41,4.15,4.19,99300.0],["2005-04-22",4.23,4.24,4.0,4.24,95500.0],["2005-04-25",4.19,4.44,4.12,4.25,69200.0],["2005-04-26",4.17,4.28,4.16,4.17,42100.0],["2005-04-27",4.12,4.29,3.89,4.0,525700.0],["2005-04-28",3.95,4.05,3.82,3.89,247800.0],["2005-04-29",3.88,4.01,3.68,3.99,178800.0],["2005-05-02",3.84,3.99,3.7,3.88,167700.0],["2005-05-03",3.82,3.9,3.79,3.79,85400.0],["2005-05-04",3.88,3.96,3.87,3.93,48500.0],["2005-05-05",3.95,3.98,3.85,3.97,32900.0],["2005-05-06",4.07,4.2,3.8,4.14,108200.0],["2005-05-09",4.21,4.39,4.12,4.39,162800.0],["2005-05-10",4.36,4.36,4.22,4.32,36300.0],["2005-05-11",4.38,4.38,4.19,4.3,21500.0],["2005-05-12",4.22,4.34,4.15,4.15,30800.0],["2005-05-13",4.13,4.28,3.96,3.97,38600.0],["2005-05-16",3.96,4.3,3.96,4.17,22800.0],["2005-05-17",4.21,4.3,4.11,4.2,37600.0],["2005-05-18",4.2,4.35,4.16,4.26,41800.0],["2005-05-19",4.26,4.33,4.15,4.27,28900.0],["2005-05-20",4.31,4.31,4.0,4.11,122000.0],["2005-05-23",3.97,4.18,3.97,4.08,164600.0],["2005-05-24",4.06,4.25,4.05,4.2,144200.0],["2005-05-25",4.12,4.18,3.99,4.03,212600.0],["2005-05-26",4.13,4.34,4.02,4.32,57200.0],["2005-05-27",4.36,4.62,4.21,4.43,81300.0],["2005-05-31",4.64,4.77,4.45,4.66,130500.0],["2005-06-01",4.6,4.84,4.58,4.84,108000.0],["2005-06-02",4.84,4.9,4.5,4.54,78200.0],["2005-06-03",4.44,4.57,4.36,4.47,48600.0],["2005-06-06",4.4,4.76,4.32,4.41,40000.0],["2005-06-07",4.3,4.44,4.26,4.26,111700.0],["2005-06-08",4.33,4.33,4.11,4.21,74400.0],["2005-06-09",4.16,4.26,4.12,4.19,330000.0],["2005-06-10",4.21,4.45,4.21,4.4,134900.0],["2005-06-13",4.35,4.41,4.3,4.3,104300.0],["2005-06-14",4.36,4.49,4.3,4.35,33000.0],["2005-06-15",4.44,4.45,4.29,4.34,109000.0],["2005-06-16",4.31,4.37,4.25,4.37,58300.0],["2005-06-17",4.42,4.49,4.3,4.43,120500.0],["2005-06-20",4.7,5.0,4.5,4.79,627400.0],["2005-06-21",4.87,4.91,4.66,4.68,101500.0],["2005-06-22",4.78,4.91,4.62,4.9,144900.0],["2005-06-23",5.0,5.0,4.79,4.83,112700.0],["2005-06-24",4.9,5.0,4.78,5.0,586700.0],["2005-06-27",5.04,5.25,4.95,5.06,213200.0],["2005-06-28",5.01,5.13,4.84,5.05,136500.0],["2005-06-29",5.05,5.11,4.84,5.03,88100.0],["2005-06-30",4.98,5.08,4.87,5.08,59800.0],["2005-07-01",4.99,5.25,4.9,5.15,68500.0],["2005-07-05",5.22,5.42,5.05,5.28,117200.0],["2005-07-06",5.29,5.31,5.04,5.15,76200.0],["2005-07-07",4.99,5.19,4.92,5.16,58600.0],["2005-07-08",5.11,5.36,5.05,5.28,71300.0],["2005-07-11",5.39,5.5,5.26,5.42,69400.0],["2005-07-12",5.43,5.5,5.37,5.49,19000.0],["2005-07-13",5.43,5.43,5.35,5.39,34000.0],["2005-07-14",5.35,6.0,5.35,5.76,175500.0],["2005-07-15",5.91,5.97,5.73,5.8,85700.0],["2005-07-18",5.88,5.98,5.75,5.92,62600.0],["2005-07-19",6.0,6.23,5.95,6.18,240700.0],["2005-07-20",6.24,6.55,6.18,6.44,336600.0],["2005-07-21",6.3,6.89,6.3,6.73,198900.0],["2005-07-22",6.79,6.84,6.56,6.64,104600.0],["2005-07-25",6.44,6.85,6.44,6.45,85800.0],["2005-07-26",6.4,6.7,6.03,6.64,133800.0],["2005-07-27",6.69,6.74,6.42,6.61,125100.0],["2005-07-28",6.65,6.87,6.5,6.87,70900.0],["2005-07-29",6.9,7.08,6.88,6.95,120000.0],["2005-08-01",7.08,7.21,7.07,7.1,150600.0],["2005-08-02",7.14,7.2,7.03,7.19,106200.0],["2005-08-03",7.26,7.8,7.05,7.69,310700.0],["2005-08-04",7.76,7.8,7.48,7.74,95000.0],["2005-08-05",7.76,7.9,7.42,7.53,77800.0],["2005-08-08",7.49,7.57,6.82,7.05,225200.0],["2005-08-09",6.96,7.5,6.84,7.0,130600.0],["2005-08-10",7.0,7.36,6.72,6.85,119800.0],["2005-08-11",7.04,7.09,6.88,6.98,133600.0],["2005-08-12",7.0,7.09,6.7,6.89,118300.0],["2005-08-15",7.04,7.04,6.74,6.95,139300.0],["2005-08-16",7.05,7.05,6.77,7.0,87500.0],["2005-08-17",6.98,7.22,6.9,7.14,94000.0],["2005-08-18",7.25,7.78,7.02,7.11,235100.0],["2005-08-19",7.24,7.24,7.11,7.18,87300.0],["2005-08-22",7.3,7.32,7.14,7.2,64700.0],["2005-08-23",7.34,8.04,7.3,7.99,335700.0],["2005-08-24",8.0,8.78,7.99,8.65,460700.0],["2005-08-25",8.69,8.89,8.47,8.63,215100.0],["2005-08-26",8.81,8.89,8.12,8.61,157500.0],["2005-08-29",8.66,8.79,8.37,8.77,126600.0],["2005-08-30",8.81,8.88,8.45,8.78,134200.0],["2005-08-31",8.9,8.99,8.45,8.84,178300.0],["2005-09-01",8.86,8.9,8.59,8.7,134400.0],["2005-09-02",8.82,8.86,8.51,8.55,98500.0],["2005-09-06",8.51,8.59,8.22,8.28,121500.0],["2005-09-07",8.39,8.5,8.34,8.49,163200.0],["2005-09-08",8.51,8.75,8.38,8.5,108900.0],["2005-09-09",8.42,8.62,8.37,8.47,40400.0],["2005-09-12",8.57,8.78,8.4,8.64,78100.0],["2005-09-13",8.68,9.12,8.68,9.04,179700.0],["2005-09-14",9.11,9.5,9.11,9.25,248700.0],["2005-09-15",9.38,9.56,9.05,9.1,144400.0],["2005-09-16",9.06,9.35,9.06,9.25,167600.0],["2005-09-19",9.32,9.65,9.22,9.28,253200.0],["2005-09-20",9.44,9.44,9.13,9.29,117200.0],["2005-09-21",9.24,9.39,8.86,9.11,231300.0],["2005-09-22",9.03,9.3,8.86,9.04,169300.0],["2005-09-23",9.06,9.97,9.06,9.67,290700.0],["2005-09-26",9.77,10.28,8.95,9.64,576300.0],["2005-09-27",9.73,9.9,9.25,9.84,463300.0],["2005-09-28",9.9,10.0,9.5,9.68,233400.0],["2005-09-29",9.66,9.75,9.29,9.64,135300.0],["2005-09-30",9.86,10.44,9.65,9.78,394400.0],["2005-10-03",10.09,10.14,9.7,9.82,268000.0],["2005-10-04",9.8,10.35,9.8,10.3,181700.0],["2005-10-05",10.4,10.49,10.06,10.2,265400.0],["2005-10-06",10.49,10.51,10.15,10.26,294800.0],["2005-10-07",10.69,12.36,10.0,11.65,6812600.0],["2005-10-10",12.59,13.46,11.96,12.98,8572900.0],["2005-10-11",13.44,15.42,13.19,15.04,21610000.0],["2005-10-12",14.7,14.78,13.15,13.54,8725300.0],["2005-10-13",14.02,14.49,12.92,14.37,9748800.0],["2005-10-14",14.57,17.2,14.44,16.75,19226000.0],["2005-10-17",16.42,18.42,16.02,17.65,21701000.0],["2005-10-18",17.6,18.24,16.38,16.59,12700300.0],["2005-10-19",16.13,16.43,15.26,15.49,9960000.0],["2005-10-20",15.39,15.5,13.81,14.15,9739100.0],["2005-10-21",14.74,15.51,14.04,15.33,6746000.0],["2005-10-24",15.31,15.98,14.72,15.23,6727500.0],["2005-10-25",15.32,15.84,14.83,15.3,5137900.0],["2005-10-26",15.48,16.29,14.5,15.19,6119400.0],["2005-10-27",14.66,15.22,13.9,14.04,2983900.0],["2005-10-28",14.05,14.33,13.32,13.63,2854500.0],["2005-10-31",13.98,14.3,13.53,13.84,3190600.0],["2005-11-01",14.15,14.44,13.61,14.0,3267200.0],["2005-11-02",14.13,14.14,13.61,13.87,1092500.0],["2005-11-03",13.96,13.96,13.35,13.41,1094900.0],["2005-11-04",13.66,13.88,13.31,13.7,999500.0],["2005-11-07",13.87,14.21,13.7,13.9,1206500.0],["2005-11-08",13.82,13.92,12.09,12.19,4299600.0],["2005-11-09",12.03,12.43,11.43,11.95,2446400.0],["2005-11-10",11.74,12.01,11.0,11.25,1837400.0],["2005-11-11",11.11,11.59,10.9,11.28,1154600.0],["2005-11-14",11.2,11.44,11.05,11.3,955800.0],["2005-11-15",11.32,12.0,11.05,11.28,1722200.0],["2005-11-16",11.75,12.14,11.25,11.55,1889700.0],["2005-11-17",11.89,12.49,11.55,12.25,2363800.0],["2005-11-18",12.45,12.5,11.95,12.16,1493600.0],["2005-11-21",12.3,12.3,11.89,12.0,785000.0],["2005-11-22",12.1,12.1,11.8,11.98,822500.0],["2005-11-23",12.1,12.1,11.83,11.98,412000.0],["2005-11-25",12.24,12.25,11.85,11.97,201700.0],["2005-11-28",12.18,12.44,11.96,12.1,1053500.0],["2005-11-29",12.1,12.1,11.34,11.81,1530200.0],["2005-11-30",13.68,16.5,13.59,16.24,34124800.0],["2005-12-01",15.95,16.35,14.77,14.83,11398800.0],["2005-12-02",14.98,15.19,14.32,14.57,4762300.0],["2005-12-05",14.5,15.26,14.4,14.55,2837400.0],["2005-12-06",14.75,15.49,14.42,14.6,3928500.0],["2005-12-07",14.59,14.74,14.25,14.3,1300000.0],["2005-12-08",14.47,14.86,14.3,14.64,1040800.0],["2005-12-09",14.79,14.88,14.4,14.52,752000.0],["2005-12-12",14.84,15.22,14.5,14.92,1790700.0],["2005-12-13",14.97,15.43,14.8,15.15,1613800.0],["2005-12-14",15.16,15.9,15.11,15.55,2309200.0],["2005-12-15",15.0,15.45,14.66,15.31,2601800.0],["2005-12-16",15.41,15.79,15.3,15.45,886200.0],["2005-12-19",15.49,15.94,15.12,15.15,979200.0],["2005-12-20",15.24,15.24,14.6,14.77,656700.0],["2005-12-21",14.83,15.45,14.75,15.21,1184200.0],["2005-12-22",17.0,17.93,16.58,17.59,14019000.0],["2005-12-23",17.41,17.69,17.03,17.63,2224400.0],["2005-12-27",17.75,18.64,17.37,17.39,2868200.0],["2005-12-28",17.44,17.48,16.57,16.83,1384300.0],["2005-12-29",16.85,17.15,16.85,16.87,502300.0],["2005-12-30",16.92,16.96,16.51,16.75,514000.0],["2006-01-03",16.91,17.31,16.61,17.21,809900.0],["2006-01-04",17.3,18.14,17.17,18.09,1643300.0],["2006-01-05",18.67,18.67,17.63,17.83,1414500.0],["2006-01-06",17.7,18.39,17.5,18.05,921300.0],["2006-01-09",18.86,19.91,18.77,19.57,3281400.0],["2006-01-10",20.24,20.69,19.8,20.08,2604500.0],["2006-01-11",19.3,19.6,18.3,18.82,2455100.0],["2006-01-12",19.04,19.39,18.03,18.73,1230600.0],["2006-01-13",18.99,19.22,18.5,19.04,696700.0],["2006-01-17",20.79,23.0,20.5,22.41,19166700.0],["2006-01-18",22.0,22.15,20.8,21.49,4553600.0],["2006-01-19",21.84,21.84,20.53,20.81,1509200.0],["2006-01-20",20.98,21.0,19.78,20.0,1542900.0],["2006-01-23",19.73,20.39,19.13,20.21,1651200.0],["2006-01-24",20.34,20.75,19.54,20.07,1071200.0],["2006-01-25",20.39,20.6,19.71,20.02,633900.0],["2006-01-26",20.17,20.29,19.8,19.84,430100.0],["2006-01-27",18.48,18.95,17.31,18.11,2924900.0],["2006-01-30",18.11,19.01,17.91,18.99,1095500.0],["2006-01-31",19.0,19.19,18.56,19.03,797700.0],["2006-02-01",19.11,19.48,18.84,19.17,500800.0],["2006-02-02",19.46,19.69,18.79,19.29,967500.0],["2006-02-03",19.78,19.98,19.35,19.69,720300.0],["2006-02-06",20.01,20.15,19.75,19.82,426200.0],["2006-02-07",20.0,20.0,18.7,18.85,792000.0],["2006-02-08",18.31,18.5,15.83,16.86,3960900.0],["2006-02-09",17.0,17.25,16.31,16.51,1480100.0],["2006-02-10",16.61,16.7,15.8,16.29,1149300.0],["2006-02-13",16.57,17.23,16.5,17.22,1268700.0],["2006-02-14",17.23,17.37,17.0,17.1,733800.0],["2006-02-15",17.21,17.4,16.92,17.1,595300.0],["2006-02-16",17.84,18.75,17.53,18.46,1194900.0],["2006-02-17",18.89,19.42,18.15,19.07,1480300.0],["2006-02-21",19.63,19.96,19.3,19.67,1084900.0],["2006-02-22",19.79,19.79,18.99,19.28,607400.0],["2006-02-23",19.29,19.29,18.63,18.64,390600.0],["2006-02-24",18.71,19.78,18.58,19.74,917400.0],["2006-02-27",20.25,21.53,20.2,21.0,2270900.0],["2006-02-28",21.39,21.59,19.78,19.89,1446200.0],["2006-03-01",20.04,20.49,19.58,20.35,1012100.0],["2006-03-02",20.35,20.83,20.0,20.79,801000.0],["2006-03-03",21.06,21.12,20.26,20.75,716700.0],["2006-03-06",20.99,21.1,20.14,20.2,496300.0],["2006-03-07",20.09,20.18,19.0,19.15,671000.0],["2006-03-08",19.18,19.36,18.14,19.12,794900.0],["2006-03-09",19.46,20.51,19.21,19.61,1475700.0],["2006-03-10",19.75,20.12,19.16,20.0,675400.0],["2006-03-13",20.13,20.28,19.35,19.36,699500.0],["2006-03-14",19.45,19.7,19.28,19.38,483700.0],["2006-03-15",19.28,19.53,18.91,19.09,431900.0],["2006-03-16",18.83,20.03,18.83,19.36,900900.0],["2006-03-17",19.4,19.55,19.06,19.19,494800.0],["2006-03-20",19.2,19.86,18.5,19.56,852800.0],["2006-03-21",18.9,19.75,18.52,18.9,842700.0],["2006-03-22",19.04,19.3,18.51,19.16,763100.0],["2006-03-23",19.01,19.03,18.65,18.7,402000.0],["2006-03-24",18.77,19.05,18.6,18.74,280600.0],["2006-03-27",18.75,18.8,17.67,17.75,991300.0],["2006-03-28",17.69,18.13,17.5,17.96,468600.0],["2006-03-29",17.9,18.08,17.6,17.87,486500.0],["2006-03-30",17.93,18.42,17.85,18.35,523800.0],["2006-03-31",18.39,18.57,18.01,18.06,303400.0],["2006-04-03",18.01,18.11,17.26,17.5,500300.0],["2006-04-04",17.5,17.65,17.26,17.47,379100.0],["2006-04-05",17.43,17.43,16.3,16.91,859800.0],["2006-04-06",16.99,17.15,16.4,16.68,654800.0],["2006-04-07",16.71,16.98,16.5,16.92,462700.0],["2006-04-10",17.0,17.84,16.81,17.56,1343800.0],["2006-04-11",17.55,17.63,16.58,16.67,808000.0],["2006-04-12",16.64,16.97,16.64,16.93,350700.0],["2006-04-13",17.0,17.45,16.92,17.3,310500.0],["2006-04-17",17.06,17.57,16.84,17.12,296200.0],["2006-04-18",17.11,17.2,16.8,17.04,266000.0],["2006-04-19",17.06,17.6,17.05,17.36,293800.0],["2006-04-20",17.43,17.49,17.17,17.31,214900.0],["2006-04-21",17.32,17.47,17.09,17.35,282700.0],["2006-04-24",17.26,17.39,16.98,17.01,482700.0],["2006-04-25",17.14,17.14,16.44,16.45,404700.0],["2006-04-26",16.5,16.7,16.21,16.33,381800.0],["2006-04-27",16.31,16.51,16.05,16.07,348700.0],["2006-04-28",16.0,16.17,15.03,15.55,1101500.0],["2006-05-01",15.54,16.45,15.15,16.12,1217800.0],["2006-05-02",16.15,16.18,15.25,15.32,602000.0],["2006-05-03",15.07,15.6,15.06,15.23,477000.0],["2006-05-04",15.16,15.58,14.39,14.62,1125300.0],["2006-05-05",14.57,15.0,14.49,14.86,501300.0],["2006-05-08",15.0,16.0,14.99,15.96,564800.0],["2006-05-09",15.87,15.99,15.4,15.74,310200.0],["2006-05-10",15.7,15.74,14.65,14.67,615300.0],["2006-05-11",14.7,14.78,13.5,13.54,1112300.0],["2006-05-12",13.39,13.47,12.46,13.26,922200.0],["2006-05-15",13.23,13.26,12.46,12.74,495000.0],["2006-05-16",12.74,13.0,12.07,12.28,656300.0],["2006-05-17",12.36,12.42,12.15,12.26,421700.0],["2006-05-18",12.28,12.9,12.14,12.17,616400.0],["2006-05-19",12.19,12.43,11.27,11.74,956100.0],["2006-05-22",11.67,11.75,10.89,11.27,714300.0],["2006-05-23",11.19,12.03,11.11,11.8,1090600.0],["2006-05-24",13.5,13.77,12.67,12.95,5898800.0],["2006-05-25",12.89,13.1,12.43,12.95,916000.0],["2006-05-26",12.91,13.5,12.81,13.08,597800.0],["2006-05-30",13.0,13.6,12.47,12.54,724500.0],["2006-05-31",12.56,13.25,12.46,13.25,530600.0],["2006-06-01",13.19,13.19,12.74,13.13,333100.0],["2006-06-02",13.37,13.59,13.08,13.37,552100.0],["2006-06-05",13.48,13.56,12.71,12.75,411100.0],["2006-06-06",12.72,13.09,12.68,12.84,296400.0],["2006-06-07",12.9,13.22,12.7,12.82,291600.0],["2006-06-08",12.86,12.86,11.41,11.98,841700.0],["2006-06-09",12.0,12.5,12.0,12.14,339700.0],["2006-06-12",12.22,12.38,11.7,11.76,258200.0],["2006-06-13",11.7,11.95,11.02,11.46,606800.0],["2006-06-14",11.79,12.25,11.65,12.17,688500.0],["2006-06-15",12.06,12.85,12.06,12.81,507200.0],["2006-06-16",12.83,12.89,12.46,12.5,341300.0],["2006-06-19",12.65,13.1,12.5,12.65,475400.0],["2006-06-20",12.75,13.09,12.4,13.07,496300.0],["2006-06-21",13.13,13.57,12.86,13.4,352600.0],["2006-06-22",13.53,13.67,13.07,13.44,331000.0],["2006-06-23",13.4,14.28,13.1,14.07,554700.0],["2006-06-26",14.07,14.21,13.89,14.0,404900.0],["2006-06-27",14.03,14.2,13.27,13.48,379900.0],["2006-06-28",13.59,13.98,13.46,13.81,337600.0],["2006-06-29",13.9,14.5,13.9,14.38,405900.0],["2006-06-30",14.5,14.84,14.03,14.33,3003000.0],["2006-07-03",14.41,14.83,14.33,14.73,199400.0],["2006-07-05",14.58,14.94,14.41,14.61,477700.0],["2006-07-06",14.64,14.94,14.41,14.42,222400.0],["2006-07-07",14.5,14.69,14.2,14.23,212600.0],["2006-07-10",14.33,14.69,13.9,13.96,288700.0],["2006-07-11",13.91,14.19,13.5,13.6,394800.0],["2006-07-12",13.54,14.33,13.31,13.67,404100.0],["2006-07-13",13.6,13.7,13.01,13.03,293600.0],["2006-07-14",13.0,13.13,12.55,12.55,336000.0],["2006-07-17",12.5,12.8,12.2,12.33,221900.0],["2006-07-18",12.35,12.57,11.98,12.31,264600.0],["2006-07-19",12.27,12.71,12.27,12.56,265600.0],["2006-07-20",12.6,12.7,12.18,12.33,277600.0],["2006-07-21",12.25,12.38,11.85,11.87,331700.0],["2006-07-24",11.86,12.0,11.65,11.99,309500.0],["2006-07-25",11.84,12.34,11.81,12.19,247000.0],["2006-07-26",12.06,12.19,11.59,11.62,409200.0],["2006-07-27",11.49,11.53,10.37,10.44,1139500.0],["2006-07-28",10.5,10.96,10.5,10.83,448500.0],["2006-07-31",10.83,11.43,10.76,11.4,367900.0],["2006-08-01",11.27,11.35,10.7,10.84,318200.0],["2006-08-02",10.9,11.27,10.83,11.1,239900.0],["2006-08-03",11.0,11.38,10.85,11.19,264400.0],["2006-08-04",11.31,11.49,10.86,11.06,311800.0],["2006-08-07",11.18,11.52,10.96,11.12,381000.0],["2006-08-08",11.1,11.12,10.71,10.75,274400.0],["2006-08-09",10.5,10.54,8.86,8.96,1527700.0],["2006-08-10",9.06,9.32,8.82,8.9,497800.0],["2006-08-11",8.9,9.16,8.85,8.91,307600.0],["2006-08-14",8.98,9.57,8.47,8.49,1052300.0],["2006-08-15",8.37,8.76,8.2,8.61,488500.0],["2006-08-16",8.55,9.08,8.55,8.85,280400.0],["2006-08-17",8.86,9.06,8.85,8.96,222400.0],["2006-08-18",8.93,9.38,8.75,9.18,287400.0],["2006-08-21",9.16,9.39,9.16,9.33,232000.0],["2006-08-22",9.29,9.7,9.09,9.45,722600.0],["2006-08-23",9.5,9.74,9.4,9.5,277500.0],["2006-08-24",9.48,9.65,9.3,9.33,169600.0],["2006-08-25",9.29,9.44,9.2,9.35,131500.0],["2006-08-28",9.59,9.96,9.52,9.9,616400.0],["2006-08-29",9.96,10.03,9.72,9.89,356800.0],["2006-08-30",10.0,10.12,9.75,10.03,370600.0],["2006-08-31",10.02,10.33,10.0,10.22,377300.0],["2006-09-01",10.25,10.35,9.92,9.96,297300.0],["2006-09-05",10.19,10.27,10.0,10.27,453300.0],["2006-09-06",10.25,10.25,9.76,9.82,300200.0],["2006-09-07",9.8,10.07,9.65,9.9,290600.0],["2006-09-08",9.9,9.98,9.7,9.8,160100.0],["2006-09-11",9.75,9.83,9.43,9.54,235900.0],["2006-09-12",9.5,9.93,9.36,9.75,190700.0],["2006-09-13",9.79,9.86,9.61,9.8,187100.0],["2006-09-14",9.81,10.18,9.76,9.89,265500.0],["2006-09-15",9.96,10.05,9.83,10.0,520900.0],["2006-09-18",10.02,10.19,9.92,9.95,498300.0],["2006-09-19",9.95,10.05,9.76,9.92,334100.0],["2006-09-20",9.9,10.14,9.9,10.02,216600.0],["2006-09-21",10.09,10.14,9.94,10.06,395800.0],["2006-09-22",10.04,10.04,9.74,9.84,337700.0],["2006-09-25",9.81,10.45,9.8,10.26,434700.0],["2006-09-26",10.29,11.41,10.13,11.35,1218100.0],["2006-09-27",11.73,12.4,11.57,11.96,1817100.0],["2006-09-28",11.92,12.93,11.85,12.78,1050900.0],["2006-09-29",13.28,13.38,12.3,12.47,1141300.0],["2006-10-02",12.5,12.5,11.39,11.58,1543400.0],["2006-10-03",11.5,11.55,10.8,10.88,845400.0],["2006-10-04",10.96,11.09,10.83,11.0,738700.0],["2006-10-05",11.05,11.3,11.0,11.28,447700.0],["2006-10-06",11.06,11.51,11.06,11.35,354200.0],["2006-10-09",11.34,11.81,11.14,11.67,398800.0],["2006-10-10",11.77,11.97,11.64,11.91,388200.0],["2006-10-11",11.89,11.94,11.56,11.59,321100.0],["2006-10-12",11.61,11.87,11.53,11.85,140500.0],["2006-10-13",11.89,11.94,11.75,11.79,160800.0],["2006-10-16",11.9,12.14,11.8,11.94,260000.0],["2006-10-17",11.91,12.02,11.64,11.9,203100.0],["2006-10-18",11.98,12.09,11.87,11.92,144100.0],["2006-10-19",12.0,12.19,11.87,12.19,152200.0],["2006-10-20",12.25,12.25,11.91,11.93,160400.0],["2006-10-23",11.95,12.08,11.75,11.86,188200.0],["2006-10-24",11.8,11.85,11.53,11.54,163500.0],["2006-10-25",11.51,11.76,11.44,11.65,134400.0],["2006-10-26",11.68,11.83,11.32,11.52,215300.0],["2006-10-27",11.51,11.55,11.38,11.41,139200.0],["2006-10-30",11.44,11.5,11.0,11.19,279100.0],["2006-10-31",11.14,12.03,11.14,11.87,398400.0],["2006-11-01",11.93,12.2,11.27,11.42,357900.0],["2006-11-02",11.41,11.49,11.3,11.3,154500.0],["2006-11-03",11.3,11.45,11.12,11.37,163900.0],["2006-11-06",11.63,11.99,11.53,11.73,398000.0],["2006-11-07",11.85,12.18,11.81,12.0,714700.0],["2006-11-08",11.67,11.78,11.02,11.76,468400.0],["2006-11-09",11.75,11.95,11.18,11.22,277900.0],["2006-11-10",11.24,11.41,11.01,11.17,235500.0],["2006-11-13",11.1,11.87,11.08,11.51,352000.0],["2006-11-14",11.52,12.15,11.52,12.01,434100.0],["2006-11-15",11.97,12.19,11.8,12.03,264500.0],["2006-11-16",12.11,12.19,11.81,11.82,197900.0],["2006-11-17",11.82,11.97,11.45,11.73,280900.0],["2006-11-20",11.91,12.49,11.91,12.21,561200.0],["2006-11-21",12.26,12.34,11.71,11.91,289700.0],["2006-11-22",11.78,11.86,11.65,11.81,160700.0],["2006-11-24",11.79,11.95,11.66,11.89,98400.0],["2006-11-27",11.78,11.86,11.23,11.26,352500.0],["2006-11-28",11.25,11.34,10.81,11.32,284100.0],["2006-11-29",11.42,11.8,11.32,11.63,352600.0],["2006-11-30",11.59,11.63,11.32,11.45,179700.0],["2006-12-01",11.44,11.53,11.1,11.29,241000.0],["2006-12-04",11.28,11.85,11.18,11.8,379100.0],["2006-12-05",11.82,11.83,11.35,11.5,213400.0],["2006-12-06",11.42,11.68,11.3,11.39,140700.0],["2006-12-07",11.4,11.41,11.18,11.24,121000.0],["2006-12-08",11.19,11.62,11.15,11.42,262800.0],["2006-12-11",11.42,11.58,11.08,11.17,577100.0],["2006-12-12",11.15,11.3,10.8,11.1,524600.0],["2006-12-13",11.18,11.45,10.85,11.05,469500.0],["2006-12-14",11.24,11.42,11.04,11.41,478300.0],["2006-12-15",11.5,11.93,11.45,11.86,710600.0],["2006-12-18",12.05,12.75,11.89,12.18,1096100.0],["2006-12-19",12.06,12.48,11.76,12.43,569200.0],["2006-12-20",12.5,12.89,11.91,11.97,609400.0],["2006-12-21",11.94,12.22,11.8,11.93,345500.0],["2006-12-22",11.89,12.06,11.68,11.92,437000.0],["2006-12-26",11.89,12.04,11.63,11.92,345900.0],["2006-12-27",11.98,12.21,11.89,12.05,392100.0],["2006-12-28",11.98,11.99,11.69,11.72,312400.0],["2006-12-29",11.72,11.78,11.38,11.56,312700.0],["2007-01-03",11.6,11.73,11.03,11.17,577400.0],["2007-01-04",11.1,12.5,10.86,12.07,4037800.0],["2007-01-05",12.2,12.2,11.75,11.81,1012600.0],["2007-01-08",11.85,11.9,10.51,10.62,1827300.0],["2007-01-09",10.69,11.08,10.44,10.66,1207100.0],["2007-01-10",10.68,10.96,10.55,10.95,719100.0],["2007-01-11",11.04,11.25,10.78,10.92,561700.0],["2007-01-12",10.88,11.05,10.77,10.96,293700.0],["2007-01-16",11.25,11.29,11.01,11.05,504400.0],["2007-01-17",11.07,11.15,10.85,10.87,355100.0],["2007-01-18",10.85,10.96,10.51,10.62,341600.0],["2007-01-19",10.63,10.69,10.37,10.43,437300.0],["2007-01-22",10.45,10.53,10.25,10.32,313000.0],["2007-01-23",10.31,10.31,9.95,9.98,568000.0],["2007-01-24",10.0,10.52,10.0,10.49,948700.0],["2007-01-25",10.6,10.69,10.16,10.33,376900.0],["2007-01-26",10.33,10.33,10.05,10.07,301900.0],["2007-01-29",10.09,10.25,10.05,10.14,249400.0],["2007-01-30",10.18,10.34,10.13,10.17,266400.0],["2007-01-31",10.13,10.29,10.07,10.17,135400.0],["2007-02-01",10.22,10.25,10.05,10.15,228100.0],["2007-02-02",10.13,10.18,10.05,10.11,168800.0],["2007-02-05",10.46,10.92,10.42,10.74,925100.0],["2007-02-06",11.01,11.01,10.44,10.54,452700.0],["2007-02-07",10.68,11.05,10.6,10.78,638800.0],["2007-02-08",10.82,11.08,10.72,10.89,392500.0],["2007-02-09",10.89,11.18,10.87,10.99,374200.0],["2007-02-12",10.99,11.34,10.77,11.12,776900.0],["2007-02-13",11.1,11.32,10.82,11.08,379400.0],["2007-02-14",11.05,11.15,10.81,10.92,268700.0],["2007-02-15",10.88,10.99,10.78,10.84,202200.0],["2007-02-16",10.84,10.86,10.7,10.81,209200.0],["2007-02-20",10.81,10.98,10.7,10.92,189800.0],["2007-02-21",10.81,10.92,10.8,10.87,191800.0],["2007-02-22",10.9,10.93,10.76,10.83,231300.0],["2007-02-23",10.8,10.92,10.78,10.83,171300.0],["2007-02-26",10.84,10.86,10.67,10.76,269100.0],["2007-02-27",10.61,10.74,10.23,10.23,516800.0],["2007-02-28",10.23,10.23,10.04,10.11,479400.0],["2007-03-01",10.0,10.18,9.75,9.88,317300.0],["2007-03-02",9.83,9.83,9.22,9.32,538500.0],["2007-03-05",9.1,9.35,8.85,9.04,574400.0],["2007-03-06",9.7,9.78,9.51,9.77,489500.0],["2007-03-07",9.82,9.89,9.51,9.64,526800.0],["2007-03-08",9.7,9.87,9.47,9.53,471500.0],["2007-03-09",9.69,9.93,9.58,9.67,280600.0],["2007-03-12",9.62,9.79,9.6,9.68,183300.0],["2007-03-13",9.65,9.68,9.28,9.32,257500.0],["2007-03-14",9.33,9.58,9.22,9.36,392900.0],["2007-03-15",9.38,9.41,8.99,9.06,391400.0],["2007-03-16",9.05,9.84,9.04,9.23,410400.0],["2007-03-19",9.25,9.6,9.25,9.41,177100.0],["2007-03-20",9.37,9.4,9.16,9.21,248000.0],["2007-03-21",9.21,9.25,9.07,9.12,450300.0],["2007-03-22",9.14,9.61,9.07,9.61,443400.0],["2007-03-23",9.61,9.86,9.44,9.54,521100.0],["2007-03-26",9.51,9.6,9.5,9.58,298500.0],["2007-03-27",8.15,8.4,7.8,8.0,1858700.0],["2007-03-28",7.99,8.27,7.9,8.25,684300.0],["2007-03-29",8.3,8.57,8.1,8.23,589500.0],["2007-03-30",8.33,8.48,8.28,8.37,328000.0],["2007-04-02",8.36,8.48,8.1,8.2,242600.0],["2007-04-03",8.35,8.48,8.18,8.36,356100.0],["2007-04-04",8.41,8.49,8.36,8.47,177500.0],["2007-04-05",8.45,8.62,8.38,8.46,179600.0],["2007-04-09",8.46,9.03,8.46,9.0,339900.0],["2007-04-10",9.0,9.45,9.0,9.28,421200.0],["2007-04-11",9.38,9.38,9.1,9.21,282900.0],["2007-04-12",9.17,9.47,9.17,9.44,329600.0],["2007-04-13",9.45,9.95,9.45,9.91,474200.0],["2007-04-16",9.98,10.05,9.83,9.95,256300.0],["2007-04-17",9.95,9.99,9.66,9.74,251700.0],["2007-04-18",9.74,9.82,9.3,9.51,316500.0],["2007-04-19",9.36,9.55,9.26,9.32,183200.0],["2007-04-20",9.47,9.57,9.3,9.38,120500.0],["2007-04-23",9.38,9.44,9.21,9.24,120600.0],["2007-04-24",9.26,9.36,9.2,9.24,119600.0],["2007-04-25",9.25,9.41,9.18,9.25,165600.0],["2007-04-26",9.33,9.42,9.23,9.39,196700.0],["2007-04-27",9.31,9.36,8.7,8.73,265700.0],["2007-04-30",8.73,8.95,8.49,8.5,262600.0],["2007-05-01",8.5,8.85,8.27,8.5,365300.0],["2007-05-02",8.71,9.23,8.7,9.23,453000.0],["2007-05-03",9.19,9.25,9.06,9.18,492000.0],["2007-05-04",9.2,9.29,9.02,9.05,200500.0],["2007-05-07",9.06,9.11,8.98,9.04,172400.0],["2007-05-08",8.95,8.95,8.71,8.83,196600.0],["2007-05-09",8.8,8.87,8.52,8.59,198800.0],["2007-05-10",8.52,8.54,7.94,7.96,499700.0],["2007-05-11",7.98,8.02,7.88,7.93,377200.0],["2007-05-14",7.99,8.19,7.97,8.02,308000.0],["2007-05-15",8.06,8.06,7.93,8.0,424900.0],["2007-05-16",8.0,8.03,7.85,7.98,242300.0],["2007-05-17",8.09,8.12,7.63,7.76,334500.0],["2007-05-18",7.83,7.89,7.62,7.88,176400.0],["2007-05-21",7.89,8.19,7.78,7.9,303400.0],["2007-05-22",7.93,8.16,7.85,8.09,198900.0],["2007-05-23",8.14,8.14,8.0,8.02,81000.0],["2007-05-24",7.95,8.11,7.79,7.89,159100.0],["2007-05-25",7.95,8.14,7.89,8.09,170000.0],["2007-05-29",8.09,8.38,8.0,8.36,206400.0],["2007-05-30",8.28,8.29,7.99,8.05,129300.0],["2007-05-31",8.04,8.11,7.95,8.0,99300.0],["2007-06-01",8.05,8.28,8.04,8.27,234800.0],["2007-06-04",8.25,8.58,7.96,8.07,368600.0],["2007-06-05",8.05,8.11,7.9,8.1,180300.0],["2007-06-06",8.07,8.07,7.85,7.86,152000.0],["2007-06-07",7.84,7.86,7.75,7.8,250000.0],["2007-06-08",7.77,7.79,7.59,7.65,263300.0],["2007-06-11",7.6,7.67,7.49,7.55,240500.0],["2007-06-12",7.49,7.49,7.15,7.16,468300.0],["2007-06-13",7.18,7.32,7.16,7.25,340600.0],["2007-06-14",7.24,7.39,7.17,7.22,213000.0],["2007-06-15",7.36,7.55,7.27,7.54,289700.0],["2007-06-18",7.54,7.61,7.36,7.5,301800.0],["2007-06-19",7.45,7.47,7.13,7.16,585800.0],["2007-06-20",7.2,7.2,6.9,6.92,334700.0],["2007-06-21",6.9,6.95,6.57,6.84,557500.0],["2007-06-22",6.84,7.24,6.61,7.14,2745200.0],["2007-06-25",7.32,7.81,7.26,7.81,789000.0],["2007-06-26",7.88,7.95,7.41,7.74,565100.0],["2007-06-27",7.74,7.94,7.54,7.9,207000.0],["2007-06-28",7.89,8.02,7.86,8.02,199500.0],["2007-06-29",8.04,8.19,7.7,7.73,178700.0],["2007-07-02",7.79,8.03,7.75,7.99,205000.0],["2007-07-03",8.0,8.23,7.98,8.13,79500.0],["2007-07-05",8.17,8.17,7.96,8.06,120700.0],["2007-07-06",8.04,8.08,7.75,7.82,224200.0],["2007-07-09",7.92,8.4,7.92,8.38,306200.0],["2007-07-10",8.41,8.41,8.1,8.16,175900.0],["2007-07-11",8.16,8.5,8.13,8.46,217700.0],["2007-07-12",8.51,8.51,8.22,8.3,147500.0],["2007-07-13",8.3,8.8,8.3,8.65,340500.0],["2007-07-16",8.72,8.75,8.45,8.53,205900.0],["2007-07-17",8.54,8.58,8.36,8.36,138600.0],["2007-07-18",8.36,8.4,8.11,8.16,148800.0],["2007-07-19",8.22,8.22,8.02,8.1,111300.0],["2007-07-20",8.08,8.5,8.01,8.35,209500.0],["2007-07-23",8.5,8.6,8.44,8.54,169600.0],["2007-07-24",8.59,8.66,8.39,8.62,201700.0],["2007-07-25",8.77,8.95,8.34,8.51,288500.0],["2007-07-26",8.48,8.48,8.01,8.35,208900.0],["2007-07-27",8.28,8.3,8.09,8.2,77600.0],["2007-07-30",8.2,8.43,8.05,8.39,95500.0],["2007-07-31",8.55,8.79,8.25,8.3,203300.0],["2007-08-01",8.3,8.37,7.86,8.0,178200.0],["2007-08-02",8.04,8.08,7.9,7.95,260900.0],["2007-08-03",7.98,8.26,7.82,7.88,232000.0],["2007-08-06",7.94,8.74,7.9,8.72,383700.0],["2007-08-07",8.73,9.31,8.66,9.29,355200.0],["2007-08-08",9.44,9.7,9.02,9.55,551300.0],["2007-08-09",9.33,9.71,9.11,9.59,526700.0],["2007-08-10",9.4,9.96,9.35,9.52,436700.0],["2007-08-13",9.62,10.0,9.56,9.96,489300.0],["2007-08-14",9.98,10.24,9.81,9.94,282200.0],["2007-08-15",10.0,10.68,9.93,10.4,446800.0],["2007-08-16",10.31,10.31,9.8,10.06,279900.0],["2007-08-17",10.1,10.5,10.07,10.24,244500.0],["2007-08-20",10.29,10.7,10.25,10.47,225600.0],["2007-08-21",10.49,11.18,10.45,10.98,501300.0],["2007-08-22",11.0,11.43,10.88,11.23,238300.0],["2007-08-23",11.28,11.41,10.97,11.01,258000.0],["2007-08-24",11.02,11.25,11.0,11.17,105900.0],["2007-08-27",11.14,11.55,11.12,11.39,233300.0],["2007-08-28",11.44,11.6,11.44,11.6,205900.0],["2007-08-29",11.63,11.74,11.01,11.37,230600.0],["2007-08-30",11.27,11.5,11.05,11.16,135200.0],["2007-08-31",11.34,11.39,11.13,11.14,71600.0],["2007-09-04",11.12,12.05,11.12,12.01,327200.0],["2007-09-05",12.05,12.7,11.88,12.54,450800.0],["2007-09-06",12.57,13.18,12.57,12.77,439700.0],["2007-09-07",12.75,12.88,12.43,12.7,216400.0],["2007-09-10",12.45,12.6,11.69,11.9,446300.0],["2007-09-11",12.06,12.07,11.81,12.0,252300.0],["2007-09-12",11.98,12.1,11.86,11.9,175800.0],["2007-09-13",11.94,12.0,11.57,11.58,229300.0],["2007-09-14",11.93,12.0,11.54,11.75,400400.0],["2007-09-17",11.83,11.87,11.38,11.39,197100.0],["2007-09-18",11.52,11.54,11.08,11.45,199000.0],["2007-09-19",11.44,11.92,11.44,11.78,872300.0],["2007-09-20",7.38,8.34,7.23,8.0,6570800.0],["2007-09-21",8.0,8.34,7.9,7.98,1364400.0],["2007-09-24",7.98,7.98,7.6,7.6,711900.0],["2007-09-25",7.6,7.75,7.4,7.5,556100.0],["2007-09-26",7.58,7.64,7.33,7.45,402200.0],["2007-09-27",7.43,7.53,7.24,7.29,294700.0],["2007-09-28",7.26,7.45,7.2,7.22,347100.0],["2007-10-01",7.19,7.47,7.13,7.42,260600.0],["2007-10-02",7.46,7.54,7.31,7.36,203400.0],["2007-10-03",7.41,7.6,7.35,7.41,341900.0],["2007-10-04",7.52,7.53,7.24,7.28,263700.0],["2007-10-05",7.28,7.57,7.22,7.56,520000.0],["2007-10-08",7.52,8.0,7.52,7.87,443100.0],["2007-10-09",7.87,8.06,7.83,7.92,230700.0],["2007-10-10",7.9,7.99,7.85,7.91,187400.0],["2007-10-11",7.95,8.33,7.84,8.14,393200.0],["2007-10-12",8.08,8.14,7.91,7.92,180400.0],["2007-10-15",7.9,8.09,7.7,7.87,197100.0],["2007-10-16",7.75,7.89,7.73,7.84,95900.0],["2007-10-17",7.88,8.02,7.71,7.76,238200.0],["2007-10-18",7.79,7.97,7.64,7.77,205900.0],["2007-10-19",7.73,7.85,7.73,7.81,156200.0],["2007-10-22",7.74,7.93,7.51,7.91,218000.0],["2007-10-23",7.9,8.03,7.84,7.99,154700.0],["2007-10-24",8.0,8.13,7.96,8.1,160700.0],["2007-10-25",8.1,8.13,7.93,7.99,173800.0],["2007-10-26",8.03,8.04,7.94,8.02,120100.0],["2007-10-29",8.07,8.07,7.85,7.89,165400.0],["2007-10-30",7.88,7.99,7.85,7.93,120900.0],["2007-10-31",7.93,7.96,7.85,7.87,164700.0],["2007-11-01",7.86,7.91,7.8,7.88,115500.0],["2007-11-02",7.88,8.0,7.81,8.0,134300.0],["2007-11-05",8.0,8.0,7.69,7.72,147700.0],["2007-11-06",7.75,7.83,7.7,7.82,104900.0],["2007-11-07",7.8,7.81,7.56,7.67,101000.0],["2007-11-08",7.5,7.5,6.5,6.95,660300.0],["2007-11-09",6.77,6.85,6.5,6.75,204800.0],["2007-11-12",6.78,6.78,6.25,6.39,403900.0],["2007-11-13",6.43,6.54,6.2,6.41,277200.0],["2007-11-14",6.41,6.47,6.12,6.21,163100.0],["2007-11-15",6.16,6.9,6.14,6.63,321800.0],["2007-11-16",6.55,6.67,6.42,6.47,210700.0],["2007-11-19",6.42,6.55,6.13,6.15,201400.0],["2007-11-20",6.19,6.31,6.0,6.19,229900.0],["2007-11-21",6.11,6.24,5.94,6.0,150000.0],["2007-11-23",6.21,6.42,6.03,6.42,63900.0],["2007-11-26",6.42,6.42,5.97,6.07,140500.0],["2007-11-27",6.07,6.25,5.91,5.93,93000.0],["2007-11-28",5.94,6.35,5.9,6.29,136800.0],["2007-11-29",6.3,6.4,6.11,6.2,167400.0],["2007-11-30",6.21,6.85,6.2,6.35,261800.0],["2007-12-03",6.32,6.44,6.23,6.35,122700.0],["2007-12-04",6.29,6.3,6.09,6.16,81600.0],["2007-12-05",6.17,6.28,5.98,6.16,103400.0],["2007-12-06",6.0,6.21,5.8,6.07,183400.0],["2007-12-07",6.0,6.24,6.0,6.05,129700.0],["2007-12-10",6.05,6.45,6.05,6.14,111300.0],["2007-12-11",6.13,6.39,6.1,6.21,938200.0],["2007-12-12",6.23,6.66,6.08,6.37,214200.0],["2007-12-13",6.38,6.5,6.05,6.12,141500.0],["2007-12-14",6.1,6.31,6.09,6.24,83600.0],["2007-12-17",6.15,6.69,6.15,6.35,150900.0],["2007-12-18",6.41,6.45,5.94,6.02,210700.0],["2007-12-19",5.99,6.15,5.98,6.04,118400.0],["2007-12-20",6.04,6.23,5.9,6.07,174800.0],["2007-12-21",6.1,6.14,5.99,6.04,203800.0],["2007-12-24",6.04,6.16,5.9,6.09,105800.0],["2007-12-26",5.91,6.08,5.91,5.96,142100.0],["2007-12-27",5.91,6.1,5.91,6.01,137900.0],["2007-12-28",5.93,6.05,5.68,5.89,292400.0],["2007-12-31",5.84,6.24,5.8,6.18,403000.0],["2008-01-02",6.06,6.29,5.98,6.03,135000.0],["2008-01-03",6.08,6.08,5.81,5.87,154600.0],["2008-01-04",5.87,5.91,5.71,5.72,112100.0],["2008-01-07",5.7,6.18,5.7,6.04,181800.0],["2008-01-08",6.02,6.13,5.8,5.82,99700.0],["2008-01-09",5.8,6.2,5.59,6.17,340900.0],["2008-01-10",6.09,6.32,6.0,6.26,185900.0],["2008-01-11",6.2,6.38,5.88,5.88,142900.0],["2008-01-14",5.85,6.41,5.84,6.41,939800.0],["2008-01-15",6.34,6.53,6.06,6.24,120300.0],["2008-01-16",6.2,6.41,6.06,6.06,123600.0],["2008-01-17",6.04,6.28,6.0,6.08,144000.0],["2008-01-18",6.08,6.13,5.63,5.63,213200.0],["2008-01-22",5.01,5.57,4.76,5.57,303200.0],["2008-01-23",5.42,5.5,5.0,5.29,239700.0],["2008-01-24",5.18,5.28,4.89,4.89,279900.0],["2008-01-25",4.62,4.8,4.43,4.55,340700.0],["2008-01-28",4.36,4.6,4.36,4.5,184800.0],["2008-01-29",4.49,4.63,4.3,4.36,173400.0],["2008-01-30",4.36,4.38,4.18,4.33,150600.0],["2008-01-31",4.27,4.35,3.9,4.12,220900.0],["2008-02-01",4.17,4.31,4.01,4.15,182000.0],["2008-02-04",4.12,4.92,4.09,4.59,367300.0],["2008-02-05",4.57,4.57,4.25,4.29,144300.0],["2008-02-06",4.25,4.36,4.01,4.02,87600.0],["2008-02-07",4.01,4.13,3.81,3.99,115200.0],["2008-02-08",3.96,4.05,3.83,3.89,103400.0],["2008-02-11",3.93,4.09,3.83,4.03,68200.0],["2008-02-12",4.08,4.1,3.83,3.86,99400.0],["2008-02-13",3.86,3.99,3.83,3.97,89600.0],["2008-02-14",3.95,4.12,3.9,4.09,101800.0],["2008-02-15",4.11,4.13,3.9,3.99,70000.0],["2008-02-19",3.99,4.1,3.98,4.03,59200.0],["2008-02-20",4.09,4.09,3.85,3.98,79100.0],["2008-02-21",3.94,4.09,3.85,4.08,127000.0],["2008-02-22",4.09,4.09,3.84,3.97,181400.0],["2008-02-25",3.97,4.2,3.97,4.2,112700.0],["2008-02-26",4.16,4.26,4.02,4.09,185900.0],["2008-02-27",4.1,4.16,3.93,3.97,48100.0],["2008-02-28",3.97,3.98,3.85,3.9,66500.0],["2008-02-29",3.83,4.04,3.8,3.98,103000.0],["2008-03-03",3.91,3.98,3.71,3.82,155800.0],["2008-03-04",3.96,3.96,3.61,3.94,126600.0],["2008-03-05",3.98,4.03,3.77,3.81,89200.0],["2008-03-06",3.84,4.04,3.65,3.72,200900.0],["2008-03-07",3.74,3.84,3.26,3.46,196600.0],["2008-03-10",3.28,3.37,2.81,3.04,353900.0],["2008-03-11",3.05,3.24,3.05,3.14,226400.0],["2008-03-12",3.2,3.39,3.17,3.34,257400.0],["2008-03-13",3.28,3.34,3.05,3.26,207500.0],["2008-03-14",3.3,3.36,3.13,3.26,303100.0],["2008-03-17",3.16,3.33,3.12,3.14,158600.0],["2008-03-18",3.21,3.48,3.0,3.39,275000.0],["2008-03-19",3.39,3.43,3.21,3.4,146100.0],["2008-03-20",3.33,3.6,3.24,3.59,172700.0],["2008-03-24",3.57,3.92,3.51,3.74,110600.0],["2008-03-25",3.75,3.76,3.67,3.75,326800.0],["2008-03-26",3.77,4.27,3.7,4.15,254900.0],["2008-03-27",4.2,4.77,4.2,4.45,141400.0],["2008-03-28",4.49,4.77,3.9,4.06,174900.0],["2008-03-31",4.17,4.9,4.1,4.61,236200.0],["2008-04-01",4.81,4.98,4.58,4.68,160600.0],["2008-04-02",4.65,4.78,4.5,4.56,73900.0],["2008-04-03",4.46,4.74,4.35,4.55,157000.0],["2008-04-04",4.6,4.6,4.07,4.14,155500.0],["2008-04-07",4.09,4.56,4.09,4.37,186200.0],["2008-04-08",4.31,4.55,4.2,4.29,97700.0],["2008-04-09",4.27,4.28,4.01,4.02,86900.0],["2008-04-10",4.01,4.3,4.01,4.02,162600.0],["2008-04-11",4.01,4.15,3.95,4.04,126700.0],["2008-04-14",4.02,4.04,3.82,3.99,136500.0],["2008-04-15",4.0,4.0,3.78,3.86,72200.0],["2008-04-16",3.86,3.89,3.6,3.69,133200.0],["2008-04-17",3.7,3.88,3.7,3.77,60500.0],["2008-04-18",3.85,4.31,3.84,4.26,134300.0],["2008-04-21",4.28,4.31,4.0,4.05,102400.0],["2008-04-22",4.03,4.03,3.78,3.84,83200.0],["2008-04-23",3.82,3.95,3.75,3.78,77400.0],["2008-04-24",3.79,3.97,3.73,3.89,109100.0],["2008-04-25",3.89,3.91,3.73,3.77,60900.0],["2008-04-28",3.75,3.83,3.7,3.75,63600.0],["2008-04-29",3.72,4.0,3.7,3.96,89200.0],["2008-04-30",3.89,3.89,3.6,3.66,130600.0],["2008-05-01",3.69,3.7,3.5,3.7,134000.0],["2008-05-02",3.7,3.7,3.5,3.53,80100.0],["2008-05-05",3.56,3.58,3.31,3.41,100100.0],["2008-05-06",3.43,3.47,3.1,3.21,189400.0],["2008-05-07",3.17,3.22,3.1,3.15,83400.0],["2008-05-08",3.1,3.2,2.75,2.93,1640200.0],["2008-05-09",2.94,2.94,2.68,2.7,286000.0],["2008-05-12",2.7,3.08,2.7,2.94,101800.0],["2008-05-13",2.94,3.05,2.83,3.05,86300.0],["2008-05-14",3.03,3.06,2.8,2.88,205500.0],["2008-05-15",2.85,3.18,2.83,3.1,153600.0],["2008-05-16",3.09,3.19,2.91,3.05,124300.0],["2008-05-19",3.06,3.22,2.9,3.11,125200.0],["2008-05-20",3.06,3.18,2.97,3.14,90500.0],["2008-05-21",3.07,3.17,3.02,3.12,107100.0],["2008-05-22",3.1,3.13,2.96,3.05,74500.0],["2008-05-23",3.06,3.06,2.9,3.0,40100.0],["2008-05-27",2.98,3.04,2.85,2.98,58600.0],["2008-05-28",2.96,2.98,2.76,2.77,158000.0],["2008-05-29",2.77,3.04,2.77,3.01,119100.0],["2008-05-30",3.0,3.0,2.88,2.94,106000.0],["2008-06-02",2.91,2.96,2.81,2.91,117500.0],["2008-06-03",2.89,3.09,2.81,2.93,237900.0],["2008-06-04",2.89,2.96,2.81,2.88,231200.0],["2008-06-05",2.86,3.03,2.84,2.91,118700.0],["2008-06-06",2.87,2.88,2.78,2.83,72700.0],["2008-06-09",2.81,2.92,2.7,2.74,161900.0],["2008-06-10",2.72,2.75,2.58,2.63,117600.0],["2008-06-11",2.6,2.86,2.6,2.82,136400.0],["2008-06-12",2.81,2.93,2.81,2.91,117300.0],["2008-06-13",2.92,2.94,2.85,2.87,19700.0],["2008-06-16",2.8,2.96,2.78,2.94,55100.0],["2008-06-17",2.97,2.97,2.85,2.85,41900.0],["2008-06-18",2.91,2.91,2.66,2.66,98600.0],["2008-06-19",2.67,2.94,2.67,2.92,62900.0],["2008-06-20",2.88,2.88,2.7,2.81,91200.0],["2008-06-23",2.79,3.0,2.73,2.91,108000.0],["2008-06-24",2.94,2.94,2.73,2.81,68800.0],["2008-06-25",2.78,2.95,2.75,2.77,60300.0],["2008-06-26",2.8,2.8,2.74,2.79,43000.0],["2008-06-27",2.77,2.8,2.75,2.76,96900.0],["2008-06-30",2.8,2.83,2.76,2.8,56600.0],["2008-07-01",2.75,2.81,2.58,2.58,102900.0],["2008-07-02",2.68,2.85,2.61,2.74,80900.0],["2008-07-03",2.74,2.74,2.68,2.72,27000.0],["2008-07-07",2.75,2.75,2.58,2.59,80700.0],["2008-07-08",2.56,2.75,2.56,2.7,73300.0],["2008-07-09",2.7,2.83,2.66,2.68,81000.0],["2008-07-10",2.74,2.79,2.65,2.69,74000.0],["2008-07-11",2.65,2.75,2.57,2.69,130900.0],["2008-07-14",2.68,2.74,2.55,2.62,53200.0],["2008-07-15",2.69,2.69,2.6,2.62,47700.0],["2008-07-16",2.69,2.72,2.58,2.67,104200.0],["2008-07-17",2.7,2.77,2.63,2.75,118800.0],["2008-07-18",2.69,2.8,2.62,2.63,72800.0],["2008-07-21",2.69,2.81,2.69,2.74,65200.0],["2008-07-22",2.75,2.79,2.65,2.69,28900.0],["2008-07-23",2.71,2.76,2.68,2.75,51000.0],["2008-07-24",2.75,2.77,2.64,2.66,42700.0],["2008-07-25",2.63,2.7,2.61,2.62,25700.0],["2008-07-28",2.83,3.24,2.68,3.15,685900.0],["2008-07-29",3.25,3.46,3.06,3.1,316500.0],["2008-07-30",3.17,3.33,3.12,3.2,107000.0],["2008-07-31",3.36,3.38,3.25,3.32,137000.0],["2008-08-01",3.37,3.39,3.23,3.3,118000.0],["2008-08-04",3.28,3.28,3.1,3.14,51500.0],["2008-08-05",3.22,3.3,3.07,3.11,102100.0],["2008-08-06",3.07,3.16,2.94,3.14,135200.0],["2008-08-07",3.1,3.1,2.4,2.48,317100.0],["2008-08-08",2.53,2.77,2.53,2.72,212900.0],["2008-08-11",2.68,3.1,2.68,3.02,170900.0],["2008-08-12",3.04,3.14,3.03,3.14,97600.0],["2008-08-13",3.11,3.14,3.0,3.08,57800.0],["2008-08-14",3.0,3.25,2.99,3.15,141400.0],["2008-08-15",3.12,3.2,3.04,3.09,69400.0],["2008-08-18",3.15,3.25,3.12,3.25,69100.0],["2008-08-19",3.31,3.31,3.18,3.27,57300.0],["2008-08-20",3.22,3.31,3.22,3.31,44000.0],["2008-08-21",3.3,3.32,3.16,3.27,107600.0],["2008-08-22",3.32,3.39,3.26,3.35,74600.0],["2008-08-25",3.38,3.39,3.21,3.38,29500.0],["2008-08-26",3.38,3.44,3.29,3.29,73200.0],["2008-08-27",3.33,3.35,3.2,3.28,52100.0],["2008-08-28",3.33,3.45,3.27,3.42,59800.0],["2008-08-29",3.4,3.41,3.35,3.37,61700.0],["2008-09-02",3.44,3.45,3.33,3.42,32000.0],["2008-09-03",3.37,3.53,3.35,3.44,33700.0],["2008-09-04",3.36,3.51,3.36,3.44,43900.0],["2008-09-05",3.47,3.6,3.31,3.37,40700.0],["2008-09-08",3.26,3.34,3.05,3.14,51700.0],["2008-09-09",3.1,3.24,3.0,3.0,79000.0],["2008-09-10",3.0,3.2,2.65,2.69,106400.0],["2008-09-11",2.72,2.79,2.52,2.59,91600.0],["2008-09-12",2.63,2.74,2.61,2.65,34600.0],["2008-09-15",2.6,2.67,2.45,2.5,84200.0],["2008-09-16",2.48,2.65,2.46,2.56,56100.0],["2008-09-17",2.49,2.55,2.45,2.47,57600.0],["2008-09-18",2.46,2.95,2.45,2.9,164900.0],["2008-09-19",3.09,3.16,2.74,3.07,96500.0],["2008-09-22",3.03,3.2,2.63,2.69,40700.0],["2008-09-23",2.67,3.2,2.65,2.65,88100.0],["2008-09-24",2.82,3.0,2.66,2.84,97000.0],["2008-09-25",3.05,3.18,2.87,3.16,113100.0],["2008-09-26",3.08,3.15,2.92,3.08,89400.0],["2008-09-29",3.0,3.59,2.87,3.33,163400.0],["2008-09-30",3.21,3.29,2.94,3.15,94100.0],["2008-10-01",3.07,3.18,2.95,2.98,42300.0],["2008-10-02",2.9,2.9,2.58,2.62,60000.0],["2008-10-03",2.44,2.7,2.4,2.41,89500.0],["2008-10-06",2.42,2.49,1.84,2.28,168600.0],["2008-10-07",2.35,2.49,2.03,2.03,80000.0],["2008-10-08",2.06,2.22,1.8,2.0,82400.0],["2008-10-09",2.12,2.4,1.9,2.06,93300.0],["2008-10-10",1.9,1.9,1.64,1.79,150200.0],["2008-10-13",1.8,2.69,1.8,2.69,173700.0],["2008-10-14",2.68,2.78,2.41,2.41,47300.0],["2008-10-15",2.28,2.54,1.92,1.94,85400.0],["2008-10-16",2.01,2.61,1.82,1.99,73700.0],["2008-10-17",1.99,2.29,1.87,1.87,42200.0],["2008-10-20",1.9,2.2,1.9,1.98,61200.0],["2008-10-21",2.05,2.05,1.92,1.94,16100.0],["2008-10-22",1.98,1.98,1.87,1.89,27600.0],["2008-10-23",1.85,1.89,1.67,1.76,63500.0],["2008-10-24",1.75,1.75,1.6,1.63,59500.0],["2008-10-27",1.66,1.84,1.63,1.65,139000.0],["2008-10-28",1.6,1.82,1.45,1.5,262800.0],["2008-10-29",1.55,1.72,1.41,1.65,172700.0],["2008-10-30",1.67,1.72,1.6,1.65,64300.0],["2008-10-31",1.76,1.76,1.6,1.6,100800.0],["2008-11-03",1.66,1.77,1.66,1.72,102500.0],["2008-11-04",1.79,1.79,1.72,1.75,50800.0],["2008-11-05",1.79,1.79,1.65,1.69,41000.0],["2008-11-06",1.73,1.75,1.61,1.63,51300.0],["2008-11-07",1.61,1.72,1.6,1.6,43900.0],["2008-11-10",1.7,1.77,1.51,1.54,125900.0],["2008-11-11",1.58,1.58,1.36,1.36,74000.0],["2008-11-12",1.4,1.42,1.11,1.22,169400.0],["2008-11-13",1.32,1.46,1.2,1.25,107100.0],["2008-11-14",1.18,1.21,1.12,1.13,52400.0],["2008-11-17",1.13,1.22,1.1,1.12,61300.0],["2008-11-18",1.11,1.23,1.05,1.07,51200.0],["2008-11-19",1.1,1.1,0.88,0.98,154100.0],["2008-11-20",0.99,1.17,0.85,0.88,477800.0],["2008-11-21",0.9,1.02,0.89,0.96,168800.0],["2008-11-24",1.01,1.16,0.96,1.15,62500.0],["2008-11-25",1.21,1.47,1.19,1.42,62400.0],["2008-11-26",1.29,1.49,1.25,1.3,49900.0],["2008-11-28",1.39,1.61,1.39,1.43,48600.0],["2008-12-01",1.43,1.49,1.06,1.15,164000.0],["2008-12-02",1.21,1.3,1.14,1.3,19200.0],["2008-12-03",1.25,1.42,1.2,1.3,34500.0],["2008-12-04",1.24,1.39,1.24,1.3,96500.0],["2008-12-05",1.35,1.49,1.33,1.47,102800.0],["2008-12-08",1.49,1.49,1.37,1.37,121000.0],["2008-12-09",1.4,1.48,1.4,1.48,145300.0],["2008-12-10",1.49,1.65,1.42,1.43,243700.0],["2008-12-11",1.4,1.5,1.36,1.45,44000.0],["2008-12-12",1.48,1.55,1.45,1.52,47000.0],["2008-12-15",1.52,1.65,1.45,1.45,131700.0],["2008-12-16",1.48,1.85,1.42,1.66,157100.0],["2008-12-17",1.7,1.8,1.6,1.71,128400.0],["2008-12-18",1.77,1.87,1.58,1.73,66800.0],["2008-12-19",1.7,1.72,1.66,1.69,74600.0],["2008-12-22",1.69,1.69,1.48,1.49,71700.0],["2008-12-23",1.45,1.47,1.39,1.39,84400.0],["2008-12-24",1.4,1.4,1.29,1.35,53200.0],["2008-12-26",1.41,1.41,1.28,1.28,29800.0],["2008-12-29",1.26,1.37,1.24,1.24,63600.0],["2008-12-30",1.3,1.3,1.16,1.19,141300.0],["2008-12-31",1.15,1.43,1.15,1.37,127000.0],["2009-01-02",1.4,1.53,1.4,1.5,53700.0],["2009-01-05",1.55,1.74,1.5,1.65,68900.0],["2009-01-06",1.6,1.75,1.6,1.69,20700.0],["2009-01-07",1.6,1.69,1.6,1.68,23200.0],["2009-01-08",1.61,1.94,1.61,1.94,38500.0],["2009-01-09",1.99,2.09,1.94,2.05,135900.0],["2009-01-12",2.1,2.37,2.1,2.2,105600.0],["2009-01-13",2.25,2.25,2.04,2.06,40300.0],["2009-01-14",2.06,2.08,1.82,1.84,19400.0],["2009-01-15",1.78,1.86,1.75,1.82,30400.0],["2009-01-16",1.79,2.1,1.79,2.05,33900.0],["2009-01-20",2.1,2.1,1.95,2.02,32200.0],["2009-01-21",2.05,2.15,1.95,2.09,33500.0],["2009-01-22",2.03,2.04,1.96,2.0,5200.0],["2009-01-23",1.96,1.98,1.79,1.85,37800.0],["2009-01-26",1.8,1.94,1.8,1.9,72600.0],["2009-01-27",1.85,1.9,1.85,1.86,18400.0],["2009-01-28",1.96,2.05,1.94,2.03,60500.0],["2009-01-29",1.96,2.0,1.92,1.93,9200.0],["2009-01-30",1.87,2.05,1.87,1.9,13900.0],["2009-02-02",2.05,2.05,1.76,1.81,46300.0],["2009-02-03",1.78,1.8,1.73,1.75,31000.0],["2009-02-04",1.8,1.8,1.7,1.73,36800.0],["2009-02-05",1.77,1.77,1.7,1.74,34400.0],["2009-02-06",2.04,2.1,1.75,1.8,120500.0],["2009-02-09",1.94,1.94,1.85,1.87,26000.0],["2009-02-10",1.81,1.85,1.66,1.73,37900.0],["2009-02-11",1.69,1.76,1.69,1.74,17900.0],["2009-02-12",1.73,1.77,1.73,1.75,34800.0],["2009-02-13",1.7,1.75,1.66,1.7,45500.0],["2009-02-17",1.65,1.72,1.65,1.69,23900.0],["2009-02-18",1.7,1.78,1.62,1.62,23500.0],["2009-02-19",1.61,1.62,1.56,1.56,19700.0],["2009-02-20",1.55,1.64,1.48,1.48,19600.0],["2009-02-23",1.48,1.63,1.48,1.48,32100.0],["2009-02-24",1.48,1.59,1.48,1.56,26000.0],["2009-02-25",1.51,1.52,1.29,1.29,114500.0],["2009-02-26",1.36,1.4,1.3,1.31,20900.0],["2009-02-27",1.3,1.36,1.28,1.28,30200.0],["2009-03-02",1.27,1.29,1.2,1.2,72000.0],["2009-03-03",1.21,1.25,1.21,1.25,44000.0],["2009-03-04",1.32,1.46,1.3,1.35,46400.0],["2009-03-05",1.4,1.4,1.16,1.19,120300.0],["2009-03-06",1.15,1.21,1.15,1.19,60400.0],["2009-03-09",1.25,1.34,1.15,1.2,31500.0],["2009-03-10",1.28,1.28,1.15,1.2,100300.0],["2009-03-11",1.24,1.31,1.15,1.19,25700.0],["2009-03-12",1.25,1.25,1.15,1.25,95600.0],["2009-03-13",1.3,1.37,1.28,1.35,66800.0],["2009-03-16",1.4,1.4,1.26,1.26,14900.0],["2009-03-17",1.25,1.38,1.25,1.38,47000.0],["2009-03-18",1.39,1.39,1.33,1.33,6400.0],["2009-03-19",1.3,1.33,1.2,1.2,40100.0],["2009-03-20",1.2,1.22,1.15,1.16,46600.0],["2009-03-23",1.17,1.34,1.16,1.33,52500.0],["2009-03-24",1.35,1.71,1.32,1.52,109300.0],["2009-03-25",1.59,1.8,1.53,1.67,82900.0],["2009-03-26",1.63,2.25,1.63,2.23,195700.0],["2009-03-27",2.25,2.25,2.0,2.07,79200.0],["2009-03-30",2.05,2.12,1.77,2.12,70800.0],["2009-03-31",2.22,2.25,2.18,2.19,91000.0],["2009-04-01",2.24,2.25,2.03,2.25,29800.0],["2009-04-02",2.18,2.25,1.65,1.7,166500.0],["2009-04-03",1.87,1.94,1.85,1.93,94600.0],["2009-04-06",2.12,2.12,1.81,1.92,44200.0],["2009-04-07",1.91,1.96,1.72,1.72,77700.0],["2009-04-08",1.7,1.93,1.7,1.88,32500.0],["2009-04-09",1.97,1.97,1.8,1.84,67600.0],["2009-04-13",1.71,1.86,1.71,1.77,44900.0],["2009-04-14",1.84,1.84,1.71,1.75,107000.0],["2009-04-15",1.75,1.81,1.71,1.78,66000.0],["2009-04-16",1.76,1.91,1.76,1.91,39100.0],["2009-04-17",1.91,2.05,1.88,2.05,61300.0],["2009-04-20",1.97,1.97,1.75,1.85,90700.0],["2009-04-21",1.8,1.88,1.75,1.85,41500.0],["2009-04-22",1.85,1.87,1.8,1.8,33200.0],["2009-04-23",1.77,1.82,1.75,1.75,61400.0],["2009-04-24",1.75,2.28,1.73,2.21,461700.0],["2009-04-27",3.72,4.89,3.29,3.88,10438200.0],["2009-04-28",4.46,4.73,3.85,4.18,6035000.0],["2009-04-29",3.85,4.05,3.26,3.75,3687600.0],["2009-04-30",3.5,4.25,3.45,3.96,2189000.0],["2009-05-01",3.75,3.9,3.04,3.75,1818000.0],["2009-05-04",3.42,3.49,3.02,3.08,1929500.0],["2009-05-05",3.0,3.3,2.91,3.23,1022700.0],["2009-05-06",3.35,3.38,3.07,3.16,573200.0],["2009-05-07",3.16,3.27,3.05,3.18,458700.0],["2009-05-08",3.0,3.04,2.77,2.95,1376200.0],["2009-05-11",3.0,3.0,2.51,2.6,1384000.0],["2009-05-12",2.78,2.78,2.57,2.61,892800.0],["2009-05-13",2.54,2.61,2.41,2.46,371500.0],["2009-05-14",2.46,2.49,2.36,2.42,401900.0],["2009-05-15",2.65,3.25,2.58,3.19,2624100.0],["2009-05-18",3.49,3.84,3.3,3.78,2751800.0],["2009-05-19",3.75,3.79,3.4,3.7,970300.0],["2009-05-20",3.78,4.0,3.58,3.63,846400.0],["2009-05-21",3.65,3.94,3.51,3.71,731100.0],["2009-05-22",3.78,3.94,3.63,3.69,984200.0],["2009-05-26",3.85,4.36,3.84,4.15,2573100.0],["2009-05-27",4.52,4.99,4.31,4.6,2154200.0],["2009-05-28",4.8,4.86,4.25,4.28,1767200.0],["2009-05-29",4.37,4.44,3.9,4.02,1162500.0],["2009-06-01",4.05,4.1,3.76,3.85,926000.0],["2009-06-02",3.9,4.09,3.81,4.09,642100.0],["2009-06-03",4.11,4.12,3.85,4.0,546000.0],["2009-06-04",4.05,4.19,4.01,4.13,538500.0],["2009-06-05",4.17,4.18,3.99,4.18,501500.0],["2009-06-08",4.17,4.25,3.96,4.07,439000.0],["2009-06-09",4.1,4.11,4.01,4.09,371800.0],["2009-06-10",4.15,4.22,4.01,4.09,511000.0],["2009-06-11",4.1,4.62,4.03,4.52,2562100.0],["2009-06-12",4.7,4.71,4.38,4.47,1436300.0],["2009-06-15",4.59,4.59,4.31,4.4,724500.0],["2009-06-16",4.48,4.49,4.2,4.3,495900.0],["2009-06-17",4.26,4.26,4.0,4.1,515900.0],["2009-06-18",4.09,4.12,3.8,3.9,378000.0],["2009-06-19",3.95,4.08,3.95,4.03,463000.0],["2009-06-22",4.1,4.14,3.64,3.8,712300.0],["2009-06-23",3.87,3.87,3.55,3.61,384000.0],["2009-06-24",3.65,3.95,3.61,3.85,374200.0],["2009-06-25",3.77,3.93,3.68,3.93,273000.0],["2009-06-26",3.95,4.44,3.86,4.34,4165700.0],["2009-06-29",4.29,4.37,4.07,4.16,694900.0],["2009-06-30",4.12,4.23,3.93,4.03,462400.0],["2009-07-01",4.12,4.13,4.02,4.04,265000.0],["2009-07-02",4.08,4.28,3.86,4.1,671600.0],["2009-07-06",4.19,4.25,3.87,4.2,653500.0],["2009-07-07",4.14,4.22,3.93,3.93,357300.0],["2009-07-08",3.97,4.0,3.73,3.74,373700.0],["2009-07-09",3.79,3.85,3.65,3.66,377600.0],["2009-07-10",3.75,3.86,3.65,3.83,357900.0],["2009-07-13",3.86,3.97,3.83,3.95,305600.0],["2009-07-14",3.95,4.04,3.89,4.01,153600.0],["2009-07-15",4.04,4.08,3.94,4.04,296900.0],["2009-07-16",4.04,4.25,3.96,4.22,424300.0],["2009-07-17",5.97,6.43,5.6,5.95,8310000.0],["2009-07-20",6.0,6.22,5.6,6.21,2265000.0],["2009-07-21",6.21,7.92,6.1,7.58,5435800.0],["2009-07-22",7.53,8.17,7.51,7.89,3602800.0],["2009-07-23",7.91,8.72,7.66,8.58,3066400.0],["2009-07-24",8.46,9.68,8.46,9.49,4806700.0],["2009-07-27",9.99,11.2,9.93,10.95,5216800.0],["2009-07-28",11.12,11.46,10.0,10.77,4615500.0],["2009-07-29",10.5,10.79,10.01,10.24,2430300.0],["2009-07-30",10.43,10.44,9.05,9.37,3348200.0],["2009-07-31",9.5,9.6,9.01,9.2,1460400.0],["2009-08-03",9.1,9.54,8.7,9.28,2262900.0],["2009-08-04",9.38,9.99,9.28,9.69,1606000.0],["2009-08-05",9.63,9.95,9.35,9.6,1135100.0],["2009-08-06",9.54,9.54,8.71,8.79,1451900.0],["2009-08-07",8.9,9.44,8.9,9.24,1128800.0],["2009-08-10",9.27,9.61,9.05,9.4,803300.0],["2009-08-11",9.41,9.44,9.0,9.14,803400.0],["2009-08-12",9.21,10.44,9.01,9.78,3843400.0],["2009-08-13",9.78,9.98,9.35,9.66,943300.0],["2009-08-14",9.5,10.4,9.27,10.1,3296000.0],["2009-08-17",9.88,9.94,9.28,9.51,1704700.0],["2009-08-18",9.53,10.1,9.45,9.81,1332300.0],["2009-08-19",9.6,10.39,9.6,10.04,1824500.0],["2009-08-20",10.05,10.34,9.85,10.09,1097500.0],["2009-08-21",10.2,10.24,9.98,10.05,1088800.0],["2009-08-24",10.2,12.66,9.95,12.6,8960800.0],["2009-08-25",12.85,13.0,11.53,12.44,7028200.0],["2009-08-26",12.37,13.18,12.0,12.8,4337000.0],["2009-08-27",12.67,12.69,11.9,12.03,2803300.0],["2009-08-28",12.16,13.12,11.91,12.58,3811700.0],["2009-08-31",12.5,13.24,11.9,12.47,5133500.0],["2009-09-01",12.95,13.47,11.34,11.54,6232600.0],["2009-09-02",11.32,11.34,10.27,11.02,3513500.0],["2009-09-03",11.29,11.89,11.02,11.32,2112500.0],["2009-09-04",11.25,11.45,11.0,11.4,933000.0],["2009-09-08",11.41,11.85,10.31,10.45,3831600.0],["2009-09-09",10.5,11.14,10.47,10.88,1557900.0],["2009-09-10",10.85,11.64,10.64,10.87,2278100.0],["2009-09-11",10.86,11.0,10.45,10.67,1289800.0],["2009-09-14",10.87,11.02,10.43,10.73,1600200.0],["2009-09-15",11.95,12.4,11.47,11.67,10284100.0],["2009-09-16",11.48,11.58,10.75,10.84,3107600.0],["2009-09-17",10.75,11.0,9.74,9.83,4161200.0],["2009-09-18",9.85,10.13,9.65,10.02,2120600.0],["2009-09-21",10.06,10.3,9.33,9.5,6980300.0],["2009-09-22",9.29,9.29,9.0,9.1,2898500.0],["2009-09-23",9.3,9.45,9.01,9.14,2160900.0],["2009-09-24",9.13,9.19,8.08,8.36,3065200.0],["2009-09-25",8.48,8.55,8.15,8.25,2002600.0],["2009-09-28",8.3,8.57,8.13,8.32,1633200.0],["2009-09-29",8.47,8.49,8.01,8.18,1420300.0],["2009-09-30",8.17,8.39,7.8,8.24,1946700.0],["2009-10-01",8.65,8.65,7.71,7.72,2586100.0],["2009-10-02",8.02,8.65,7.68,8.29,4618800.0],["2009-10-05",8.3,8.44,8.15,8.29,1399100.0],["2009-10-06",8.29,8.46,8.15,8.25,887000.0],["2009-10-07",8.25,8.39,8.15,8.22,548500.0],["2009-10-08",8.25,8.28,8.04,8.06,651900.0],["2009-10-09",8.03,8.82,8.0,8.76,3057300.0],["2009-10-12",8.65,8.7,8.25,8.31,915000.0],["2009-10-13",8.67,9.04,8.56,8.92,1843900.0],["2009-10-14",9.03,9.18,8.75,9.16,1011100.0],["2009-10-15",9.16,9.55,8.84,9.47,1272300.0],["2009-10-16",9.55,9.75,9.18,9.41,1317300.0],["2009-10-19",9.75,10.11,9.5,9.77,2100400.0],["2009-10-20",10.0,10.02,9.05,9.2,1810200.0],["2009-10-21",9.01,10.0,9.0,9.55,2497300.0],["2009-10-22",9.73,9.95,9.55,9.85,1544900.0],["2009-10-23",9.85,9.91,9.58,9.66,1532500.0],["2009-10-26",10.89,11.31,10.51,10.94,12402100.0],["2009-10-27",10.9,10.94,10.24,10.55,3194400.0],["2009-10-28",10.56,10.6,8.91,9.18,3094400.0],["2009-10-29",8.8,9.87,8.7,9.12,4957600.0],["2009-10-30",9.65,9.65,8.81,8.93,1647900.0],["2009-11-02",8.91,9.6,8.83,9.44,1874800.0],["2009-11-03",9.94,9.95,9.27,9.31,1268300.0],["2009-11-04",9.57,10.45,9.1,10.1,5214400.0],["2009-11-05",10.75,11.88,10.61,11.39,6418500.0],["2009-11-06",10.94,11.35,10.68,11.28,2799000.0],["2009-11-09",11.3,11.34,10.7,10.99,2150900.0],["2009-11-10",11.07,11.93,10.88,11.79,3665300.0],["2009-11-11",11.92,12.37,11.85,12.17,3329800.0],["2009-11-12",12.23,12.28,11.62,12.09,2053700.0],["2009-11-13",12.18,12.7,11.91,12.3,2591600.0],["2009-11-16",12.38,12.4,12.11,12.32,1887300.0],["2009-11-17",11.18,11.79,10.86,11.17,3558700.0],["2009-11-18",11.08,11.17,10.51,10.84,2674500.0],["2009-11-19",10.75,10.75,10.25,10.4,2304700.0],["2009-11-20",9.62,10.0,9.54,9.55,6746400.0],["2009-11-23",9.63,9.7,8.83,8.9,3970800.0],["2009-11-24",8.93,9.18,8.71,8.97,1692100.0],["2009-11-25",9.02,9.1,8.65,8.67,1397400.0],["2009-11-27",8.41,8.41,8.14,8.16,1220100.0],["2009-11-30",8.16,8.37,7.9,8.11,1903300.0],["2009-12-01",8.17,8.49,7.96,8.28,2716200.0],["2009-12-02",8.34,8.54,8.13,8.15,1479400.0],["2009-12-03",8.14,8.25,7.77,7.81,1509400.0],["2009-12-04",7.81,7.98,7.34,7.57,2581600.0],["2009-12-07",7.45,7.49,7.01,7.05,3339200.0],["2009-12-08",7.0,7.01,6.66,6.7,2725900.0],["2009-12-09",6.69,7.04,6.67,7.03,2298000.0],["2009-12-10",7.14,7.18,6.79,6.83,1205400.0],["2009-12-11",6.98,6.98,6.6,6.7,1130400.0],["2009-12-14",6.71,6.77,6.52,6.65,973000.0],["2009-12-15",6.65,6.88,6.54,6.77,1764300.0],["2009-12-16",6.74,6.87,6.6,6.63,915700.0],["2009-12-17",6.52,6.7,6.12,6.16,2114700.0],["2009-12-18",6.09,6.09,5.55,5.91,1957200.0],["2009-12-21",6.05,6.08,5.75,5.88,1137200.0],["2009-12-22",5.87,6.05,5.75,6.02,1346300.0],["2009-12-23",6.13,6.29,6.0,6.14,1267200.0],["2009-12-24",6.17,6.93,6.12,6.83,2890000.0],["2009-12-28",6.92,7.06,6.61,6.69,1973900.0],["2009-12-29",6.75,6.85,6.42,6.47,833600.0],["2009-12-30",6.33,6.57,6.3,6.44,942600.0],["2009-12-31",6.44,6.58,6.43,6.46,745200.0],["2010-01-04",6.53,6.81,6.5,6.8,1198000.0],["2010-01-05",6.8,7.5,6.8,7.35,2280900.0],["2010-01-06",7.37,7.55,7.31,7.47,1476200.0],["2010-01-07",7.58,7.6,7.4,7.49,1008900.0],["2010-01-08",7.74,7.85,7.52,7.85,1668700.0],["2010-01-11",8.05,8.29,7.9,8.17,1745600.0],["2010-01-12",8.13,8.15,7.9,7.98,845100.0],["2010-01-13",8.33,8.34,7.57,8.13,2528800.0],["2010-01-14",8.21,8.27,7.86,7.97,1481600.0],["2010-01-15",7.88,8.28,7.81,8.12,1931700.0],["2010-01-19",8.04,8.17,7.91,8.16,730200.0],["2010-01-20",8.12,8.13,7.7,7.81,1005700.0],["2010-01-21",7.76,7.83,7.07,7.1,1443000.0],["2010-01-22",7.02,7.14,6.64,6.82,1163400.0],["2010-01-25",6.88,7.03,6.63,6.75,639300.0],["2010-01-26",6.8,7.02,6.75,6.89,622600.0],["2010-01-27",6.93,6.96,6.66,6.79,515800.0],["2010-01-28",6.8,6.88,6.45,6.45,697500.0],["2010-01-29",6.6,6.86,6.58,6.84,800500.0],["2010-02-01",6.92,7.18,6.69,7.13,586300.0],["2010-02-02",7.12,7.36,7.02,7.29,720300.0],["2010-02-03",7.27,7.43,7.2,7.23,545700.0],["2010-02-04",7.45,7.69,6.88,6.99,1489200.0],["2010-02-05",7.02,7.12,6.42,6.76,1303200.0],["2010-02-08",6.76,6.81,6.52,6.55,594800.0],["2010-02-09",6.64,6.71,6.21,6.25,1006400.0],["2010-02-10",6.35,7.42,6.26,7.39,1679700.0],["2010-02-11",7.27,7.3,6.95,7.28,800700.0],["2010-02-12",7.25,7.33,7.08,7.26,297700.0],["2010-02-16",7.3,7.3,7.15,7.28,447000.0],["2010-02-17",7.29,7.37,7.14,7.16,407200.0],["2010-02-18",7.13,7.13,6.81,6.89,483500.0],["2010-02-19",6.89,6.98,6.85,6.9,385400.0],["2010-02-22",6.84,6.92,6.68,6.74,599400.0],["2010-02-23",6.74,6.79,6.49,6.55,555700.0],["2010-02-24",6.55,6.73,6.55,6.63,324500.0],["2010-02-25",6.52,6.66,6.45,6.51,405000.0],["2010-02-26",6.51,6.63,6.4,6.4,499500.0],["2010-03-01",6.45,6.75,6.42,6.68,596600.0],["2010-03-02",6.71,7.15,6.7,7.12,781900.0],["2010-03-03",7.14,7.15,6.75,6.77,532700.0],["2010-03-04",6.8,6.89,6.63,6.69,302900.0],["2010-03-05",6.72,7.05,6.72,6.89,468400.0],["2010-03-08",6.85,7.0,6.85,6.97,331900.0],["2010-03-09",6.98,7.14,6.89,7.01,431200.0],["2010-03-10",6.97,7.29,6.93,7.28,512900.0],["2010-03-11",7.2,7.48,7.12,7.45,669400.0],["2010-03-12",7.46,7.7,7.35,7.35,632800.0],["2010-03-15",7.34,7.46,6.97,7.15,449200.0],["2010-03-16",7.17,7.24,7.05,7.24,257000.0],["2010-03-17",7.2,7.4,7.15,7.28,410400.0],["2010-03-18",7.3,7.35,7.08,7.1,209500.0],["2010-03-19",7.15,7.25,6.7,6.73,918200.0],["2010-03-22",6.7,6.84,6.4,6.82,512400.0],["2010-03-23",6.78,6.96,6.69,6.89,313800.0],["2010-03-24",6.88,7.02,6.78,6.81,343800.0],["2010-03-25",6.86,7.03,6.66,6.66,544900.0],["2010-03-26",6.64,6.87,6.51,6.66,550500.0],["2010-03-29",6.69,7.28,6.5,7.1,1884500.0],["2010-03-30",7.1,7.1,6.73,6.82,600700.0],["2010-03-31",6.81,6.83,6.55,6.57,381000.0],["2010-04-01",6.82,6.88,6.73,6.83,454400.0],["2010-04-05",6.91,7.24,6.9,7.24,1135800.0],["2010-04-06",7.22,7.47,7.15,7.36,803300.0],["2010-04-07",7.38,7.73,7.34,7.66,1436900.0],["2010-04-08",7.7,8.08,7.52,7.99,1434300.0],["2010-04-09",8.08,8.24,7.95,8.19,1099700.0],["2010-04-12",8.25,8.28,8.01,8.24,796500.0],["2010-04-13",8.23,8.24,8.07,8.07,963700.0],["2010-04-14",8.1,8.22,7.91,8.18,1364800.0],["2010-04-15",8.2,8.2,8.03,8.05,505900.0],["2010-04-16",8.06,8.06,7.49,7.64,1216500.0],["2010-04-19",7.65,7.86,7.34,7.45,487600.0],["2010-04-20",7.62,7.76,7.4,7.63,247700.0],["2010-04-21",7.66,7.75,7.43,7.43,413200.0],["2010-04-22",7.35,7.47,7.2,7.3,413700.0],["2010-04-23",7.27,7.5,7.27,7.36,377100.0],["2010-04-26",7.4,7.5,7.25,7.25,356100.0],["2010-04-27",7.29,7.43,6.98,7.03,653500.0],["2010-04-28",7.54,8.3,7.5,7.99,3466700.0],["2010-04-29",8.02,8.37,7.78,8.29,1946700.0],["2010-04-30",8.36,8.36,7.57,7.59,1358500.0],["2010-05-03",7.73,7.89,7.63,7.89,624000.0],["2010-05-04",7.85,7.97,7.5,7.55,752900.0],["2010-05-05",7.55,7.97,7.43,7.62,728200.0],["2010-05-06",7.64,7.83,6.5,7.3,1226700.0],["2010-05-07",7.31,7.46,6.81,7.12,755800.0],["2010-05-10",7.59,7.59,7.29,7.45,614400.0],["2010-05-11",7.45,7.7,7.29,7.29,670500.0],["2010-05-12",7.04,7.27,7.0,7.15,1000900.0],["2010-05-13",7.08,7.18,6.98,7.01,699700.0],["2010-05-14",6.96,7.69,6.96,7.66,1897600.0],["2010-05-17",7.65,7.85,7.35,7.63,807900.0],["2010-05-18",7.68,7.79,7.5,7.52,711500.0],["2010-05-19",7.6,7.7,7.25,7.62,990300.0],["2010-05-20",7.31,7.4,7.01,7.04,1086200.0],["2010-05-21",7.0,7.2,6.9,7.0,679200.0],["2010-05-24",7.01,7.43,7.01,7.26,758500.0],["2010-05-25",7.12,7.14,6.8,7.12,589600.0],["2010-05-26",7.22,7.39,6.8,6.88,619700.0],["2010-05-27",7.09,7.24,6.84,7.21,443900.0],["2010-05-28",7.21,7.25,7.03,7.08,371900.0],["2010-06-01",7.0,7.11,6.5,6.77,534500.0],["2010-06-02",6.77,7.06,6.75,7.01,429600.0],["2010-06-03",6.97,7.07,6.8,7.05,339900.0],["2010-06-04",6.86,7.07,6.7,6.76,521900.0],["2010-06-07",6.76,6.92,6.25,6.27,617600.0],["2010-06-08",6.27,6.4,5.88,6.07,513900.0],["2010-06-09",6.15,6.41,6.0,6.1,710000.0],["2010-06-10",6.23,6.38,6.11,6.26,325800.0],["2010-06-11",6.23,6.42,6.18,6.38,207300.0],["2010-06-14",6.63,6.63,6.37,6.41,303200.0],["2010-06-15",6.45,6.53,6.25,6.47,254800.0],["2010-06-16",6.38,6.6,6.3,6.59,300200.0],["2010-06-17",6.59,6.65,6.5,6.57,201700.0],["2010-06-18",6.61,6.72,6.5,6.53,295100.0],["2010-06-21",6.63,6.88,6.3,6.39,393300.0],["2010-06-22",6.15,6.47,6.1,6.12,385600.0],["2010-06-23",5.99,6.1,5.79,5.96,657500.0],["2010-06-24",5.95,6.03,5.81,5.82,343300.0],["2010-06-25",5.85,5.98,5.81,5.89,657500.0],["2010-06-28",5.87,6.5,5.83,6.38,833700.0],["2010-06-29",6.24,6.35,5.94,6.0,410000.0],["2010-06-30",5.98,6.26,5.85,5.91,331400.0],["2010-07-01",5.91,5.91,5.43,5.75,521700.0],["2010-07-02",5.76,5.92,5.61,5.69,339800.0],["2010-07-06",5.76,5.91,5.38,5.42,439800.0],["2010-07-07",5.47,5.82,5.25,5.69,380700.0],["2010-07-08",5.96,5.96,5.71,5.85,236700.0],["2010-07-09",5.82,5.95,5.65,5.93,214900.0],["2010-07-12",5.92,6.0,5.69,5.82,217700.0],["2010-07-13",5.9,6.19,5.7,6.12,391600.0],["2010-07-14",6.07,6.2,6.0,6.11,217200.0],["2010-07-15",6.1,6.1,5.79,5.95,298900.0],["2010-07-16",5.86,5.86,5.36,5.54,739800.0],["2010-07-19",5.53,5.53,5.0,5.38,564600.0],["2010-07-20",5.25,5.74,5.1,5.69,380100.0],["2010-07-21",5.72,5.72,5.32,5.35,324400.0],["2010-07-22",5.41,5.65,5.37,5.56,285800.0],["2010-07-23",5.52,5.83,5.45,5.8,359600.0],["2010-07-26",5.83,6.02,5.59,5.97,297700.0],["2010-07-27",6.02,6.08,5.89,5.99,177400.0],["2010-07-28",5.96,5.99,5.69,5.71,187300.0],["2010-07-29",5.85,5.87,5.57,5.79,151000.0],["2010-07-30",5.73,6.0,5.54,5.97,362900.0],["2010-08-02",6.05,6.1,5.97,5.99,308500.0],["2010-08-03",5.99,6.1,5.9,6.05,217800.0],["2010-08-04",6.1,6.24,6.05,6.18,223500.0],["2010-08-05",6.1,6.12,5.8,5.84,395600.0],["2010-08-06",5.77,5.92,5.5,5.69,369500.0],["2010-08-09",5.71,5.71,5.52,5.54,327200.0],["2010-08-10",5.5,5.62,5.34,5.52,367100.0],["2010-08-11",5.4,5.4,5.01,5.05,616700.0],["2010-08-12",5.01,5.24,5.01,5.12,323700.0],["2010-08-13",5.09,5.16,4.93,4.98,488600.0],["2010-08-16",5.07,5.15,4.98,5.08,429300.0],["2010-08-17",5.12,5.17,5.01,5.14,290800.0],["2010-08-18",5.15,5.21,5.06,5.18,187800.0],["2010-08-19",5.16,5.16,4.85,4.95,487600.0],["2010-08-20",4.91,5.0,4.78,4.81,315100.0],["2010-08-23",4.86,4.95,4.75,4.78,237500.0],["2010-08-24",4.72,4.74,4.53,4.58,281200.0],["2010-08-25",4.52,4.69,4.43,4.67,526900.0],["2010-08-26",4.68,4.75,4.54,4.55,304700.0],["2010-08-27",4.62,4.85,4.55,4.82,320800.0],["2010-08-30",4.83,4.89,4.65,4.7,270700.0],["2010-08-31",4.68,4.85,4.63,4.73,228400.0],["2010-09-01",4.84,5.0,4.74,5.0,331200.0],["2010-09-02",5.05,5.35,4.99,5.32,535700.0],["2010-09-03",5.38,5.49,5.24,5.36,475500.0],["2010-09-07",5.31,5.35,5.14,5.18,326100.0],["2010-09-08",5.18,5.31,5.15,5.18,223500.0],["2010-09-09",5.25,5.37,5.21,5.28,249900.0],["2010-09-10",5.28,5.39,5.26,5.37,181300.0],["2010-09-13",5.41,5.69,5.4,5.67,527100.0],["2010-09-14",5.67,5.69,5.23,5.29,714400.0],["2010-09-15",5.19,5.4,5.08,5.1,541600.0],["2010-09-16",5.34,5.4,5.16,5.16,535800.0],["2010-09-17",5.25,5.25,4.99,5.02,565400.0],["2010-09-20",5.01,5.12,4.98,5.11,515500.0],["2010-09-21",5.11,5.35,5.09,5.26,332400.0],["2010-09-22",5.26,5.35,5.1,5.14,192100.0],["2010-09-23",5.01,5.02,4.8,4.83,1074200.0],["2010-09-24",4.9,4.97,4.64,4.75,709000.0],["2010-09-27",4.74,4.91,4.71,4.73,311000.0],["2010-09-28",4.76,4.84,4.64,4.82,336900.0],["2010-09-29",5.1,5.1,4.87,4.91,408900.0],["2010-09-30",5.0,5.09,4.92,4.94,246800.0],["2010-10-01",5.02,5.05,4.93,5.01,172700.0],["2010-10-04",4.97,5.01,4.75,4.88,253500.0],["2010-10-05",4.94,5.01,4.86,4.99,246300.0],["2010-10-06",5.0,5.01,4.91,4.93,165200.0],["2010-10-07",4.95,5.0,4.87,4.93,164100.0],["2010-10-08",4.92,5.05,4.92,5.02,135800.0],["2010-10-11",5.03,5.08,4.93,5.05,137400.0],["2010-10-12",5.01,5.11,4.95,5.09,127900.0],["2010-10-13",5.11,5.35,5.06,5.29,319900.0],["2010-10-14",5.27,5.34,5.14,5.19,164700.0],["2010-10-15",5.27,5.33,5.0,5.02,377200.0],["2010-10-18",5.01,5.12,5.01,5.11,198700.0],["2010-10-19",5.02,5.14,4.86,4.9,276000.0],["2010-10-20",4.94,5.08,4.92,5.02,198600.0],["2010-10-21",5.06,5.22,4.91,5.14,299600.0],["2010-10-22",5.15,5.27,5.09,5.19,199000.0],["2010-10-25",5.26,5.28,5.12,5.14,136900.0],["2010-10-26",5.11,5.19,5.0,5.12,193200.0],["2010-10-27",5.1,5.25,4.94,4.99,289700.0],["2010-10-28",5.05,5.22,5.0,5.09,391700.0],["2010-10-29",5.04,5.17,4.92,4.96,385900.0],["2010-11-01",5.01,5.05,4.8,4.85,306400.0],["2010-11-02",4.9,4.93,4.75,4.88,416800.0],["2010-11-03",4.9,5.1,4.67,4.97,304500.0],["2010-11-04",5.03,5.07,4.99,5.04,253900.0],["2010-11-05",5.02,5.35,4.92,5.25,660400.0],["2010-11-08",5.22,5.48,5.2,5.44,454500.0],["2010-11-09",5.43,5.49,5.07,5.08,288400.0],["2010-11-10",5.07,5.14,4.99,5.04,261400.0],["2010-11-11",5.0,5.09,4.97,5.04,185100.0],["2010-11-12",5.0,5.09,4.95,4.97,120300.0],["2010-11-15",4.97,5.08,4.97,5.03,162400.0],["2010-11-16",4.96,5.03,4.71,4.74,372600.0],["2010-11-17",4.76,4.8,4.65,4.66,157800.0],["2010-11-18",4.72,4.83,4.69,4.73,662300.0],["2010-11-19",4.75,5.02,4.67,4.96,429800.0],["2010-11-22",4.92,4.93,4.74,4.81,197800.0],["2010-11-23",4.75,4.88,4.71,4.85,137000.0],["2010-11-24",4.86,4.98,4.83,4.92,222800.0],["2010-11-26",4.87,4.9,4.76,4.83,178700.0],["2010-11-29",4.78,4.9,4.75,4.86,170500.0],["2010-11-30",4.8,5.03,4.79,4.94,315400.0],["2010-12-01",5.04,5.15,4.93,5.03,371200.0],["2010-12-02",5.02,5.02,4.9,4.92,147800.0],["2010-12-03",4.87,4.92,4.79,4.82,191900.0],["2010-12-06",4.79,4.93,4.79,4.92,141400.0],["2010-12-07",4.96,5.0,4.89,4.92,199200.0],["2010-12-08",4.92,4.96,4.85,4.87,144700.0],["2010-12-09",4.93,4.94,4.8,4.81,137600.0],["2010-12-10",4.83,4.96,4.78,4.94,187100.0],["2010-12-13",5.01,5.1,4.96,4.98,210400.0],["2010-12-14",5.0,5.17,4.96,5.13,262800.0],["2010-12-15",5.1,5.36,5.05,5.09,439300.0],["2010-12-16",5.09,5.29,5.09,5.22,206500.0],["2010-12-17",5.26,5.6,5.26,5.55,792700.0],["2010-12-20",5.59,5.59,5.35,5.48,315900.0],["2010-12-21",5.5,5.69,5.45,5.61,240100.0],["2010-12-22",5.61,5.61,5.45,5.56,176400.0],["2010-12-23",5.55,5.69,5.52,5.55,140900.0],["2010-12-27",5.52,5.86,5.52,5.8,290900.0],["2010-12-28",5.79,5.84,5.38,5.45,369300.0],["2010-12-29",5.48,5.53,5.24,5.28,332500.0],["2010-12-30",5.25,5.31,5.11,5.13,333600.0],["2010-12-31",5.09,5.24,5.07,5.17,252500.0],["2011-01-03",5.24,5.38,5.17,5.34,274000.0],["2011-01-04",5.38,5.43,5.24,5.3,173700.0],["2011-01-05",5.26,5.31,5.2,5.23,155800.0],["2011-01-06",5.22,5.28,5.17,5.22,133500.0],["2011-01-07",5.25,5.25,5.11,5.21,120800.0],["2011-01-10",5.17,5.25,5.15,5.17,161800.0],["2011-01-11",5.19,5.31,5.16,5.16,253000.0],["2011-01-12",5.2,5.23,5.14,5.17,158100.0],["2011-01-13",5.0,5.0,4.63,4.82,1099500.0],["2011-01-14",4.8,4.85,4.68,4.71,469100.0],["2011-01-18",4.67,4.7,4.46,4.57,835100.0],["2011-01-19",4.53,4.58,4.33,4.41,549800.0],["2011-01-20",4.36,4.48,4.23,4.32,304800.0],["2011-01-21",4.34,4.36,4.23,4.25,410500.0],["2011-01-24",4.23,4.28,4.2,4.24,386500.0],["2011-01-25",4.22,4.31,4.22,4.25,234500.0],["2011-01-26",4.25,4.39,4.24,4.36,331400.0],["2011-01-27",4.38,4.52,4.35,4.49,404600.0],["2011-01-28",4.54,4.54,4.19,4.21,387400.0],["2011-01-31",4.26,4.26,4.11,4.12,324500.0],["2011-02-01",4.17,4.28,4.14,4.24,276700.0],["2011-02-02",4.21,4.27,4.18,4.24,157000.0],["2011-02-03",4.21,4.28,4.13,4.26,141700.0],["2011-02-04",4.27,4.33,4.05,4.08,616900.0],["2011-02-07",4.05,4.25,4.05,4.22,286900.0],["2011-02-08",4.19,4.2,4.11,4.19,163900.0],["2011-02-09",4.15,4.2,4.05,4.05,341900.0],["2011-02-10",4.05,4.15,3.87,3.93,619600.0],["2011-02-11",4.34,4.49,4.22,4.31,1094000.0],["2011-02-14",4.31,4.42,4.3,4.31,327700.0],["2011-02-15",4.3,4.36,4.2,4.2,240400.0],["2011-02-16",4.24,4.28,4.17,4.24,208400.0],["2011-02-17",4.24,4.29,4.17,4.24,183800.0],["2011-02-18",4.26,4.33,4.15,4.2,324400.0],["2011-02-22",4.12,4.19,4.01,4.01,423400.0],["2011-02-23",4.0,4.05,3.88,3.95,365000.0],["2011-02-24",3.95,4.01,3.94,3.99,192500.0],["2011-02-25",4.25,4.36,4.17,4.29,817600.0],["2011-02-28",4.33,4.36,4.26,4.34,253900.0],["2011-03-01",4.37,4.37,4.11,4.15,202600.0],["2011-03-02",4.13,4.21,4.07,4.21,223700.0],["2011-03-03",4.25,4.28,4.16,4.18,163000.0],["2011-03-04",4.2,4.2,4.08,4.08,125000.0],["2011-03-07",4.09,4.15,3.95,4.01,322100.0],["2011-03-08",4.0,4.1,3.95,4.08,144400.0],["2011-03-09",4.07,4.2,4.07,4.1,193700.0],["2011-03-10",4.04,4.17,3.86,3.89,326300.0],["2011-03-11",3.85,3.89,3.66,3.76,440300.0],["2011-03-14",3.7,3.76,3.38,3.47,484500.0],["2011-03-15",3.32,3.62,3.27,3.5,582600.0],["2011-03-16",3.51,3.62,3.37,3.38,285500.0],["2011-03-17",3.47,3.54,3.36,3.36,269600.0],["2011-03-18",3.41,3.51,3.32,3.44,294000.0],["2011-03-21",3.51,3.67,3.47,3.51,323400.0],["2011-03-22",3.51,3.6,3.4,3.41,204300.0],["2011-03-23",3.41,3.53,3.33,3.51,122300.0],["2011-03-24",3.56,3.57,3.43,3.48,120200.0],["2011-03-25",3.49,3.66,3.45,3.59,242900.0],["2011-03-28",3.59,3.6,3.45,3.53,182100.0],["2011-03-29",3.54,3.7,3.51,3.67,305000.0],["2011-03-30",3.71,3.71,3.59,3.64,113600.0],["2011-03-31",3.61,3.82,3.57,3.79,315100.0],["2011-04-01",3.81,3.9,3.72,3.9,421800.0],["2011-04-04",3.94,3.94,3.82,3.85,190000.0],["2011-04-05",3.86,3.94,3.85,3.87,184000.0],["2011-04-06",3.89,3.94,3.8,3.9,132100.0],["2011-04-07",3.93,3.93,3.85,3.9,147300.0],["2011-04-08",3.94,3.94,3.74,3.78,140200.0],["2011-04-11",3.77,3.79,3.7,3.72,97800.0],["2011-04-12",3.68,3.74,3.62,3.65,131900.0],["2011-04-13",3.67,3.72,3.6,3.69,108600.0],["2011-04-14",3.65,3.74,3.65,3.72,118300.0],["2011-04-15",3.71,3.74,3.63,3.64,144000.0],["2011-04-18",3.57,3.64,3.55,3.63,152900.0],["2011-04-19",3.65,3.66,3.5,3.51,114900.0],["2011-04-20",3.59,3.59,3.52,3.57,74400.0],["2011-04-21",3.6,3.6,3.5,3.57,112900.0],["2011-04-25",3.59,3.79,3.58,3.73,192100.0],["2011-04-26",3.73,3.8,3.7,3.75,202200.0],["2011-04-27",3.74,3.81,3.7,3.79,116000.0],["2011-04-28",3.76,3.84,3.76,3.83,84000.0],["2011-04-29",3.84,3.9,3.8,3.89,164000.0],["2011-05-02",3.88,3.92,3.75,3.75,101000.0],["2011-05-03",3.73,3.76,3.62,3.62,141000.0],["2011-05-04",3.63,3.64,3.41,3.48,271200.0],["2011-05-05",3.44,3.45,3.32,3.33,236900.0],["2011-05-06",3.39,3.48,3.3,3.43,246000.0],["2011-05-09",3.4,3.44,3.35,3.43,270000.0],["2011-05-10",3.45,3.54,3.44,3.5,277600.0],["2011-05-11",3.49,3.5,3.35,3.4,170100.0],["2011-05-12",3.38,3.59,3.35,3.56,217600.0],["2011-05-13",3.57,3.59,3.45,3.46,108000.0],["2011-05-16",3.42,3.56,3.3,3.33,248900.0],["2011-05-17",3.36,3.39,3.26,3.31,237400.0],["2011-05-18",3.31,3.36,3.26,3.35,104100.0],["2011-05-19",3.4,3.43,3.3,3.33,105700.0],["2011-05-20",3.31,3.38,3.27,3.3,127900.0],["2011-05-23",3.25,3.35,3.25,3.28,169800.0],["2011-05-24",3.31,3.31,3.17,3.21,277700.0],["2011-05-25",3.21,3.23,3.2,3.23,86300.0],["2011-05-26",3.4,3.41,3.26,3.32,196400.0],["2011-05-27",3.33,3.41,3.33,3.38,211400.0],["2011-05-31",3.45,3.5,3.4,3.48,190600.0],["2011-06-01",3.47,3.51,3.39,3.41,224000.0],["2011-06-02",3.43,3.48,3.37,3.44,163000.0],["2011-06-03",3.38,3.51,3.35,3.35,172000.0],["2011-06-06",3.4,3.45,3.22,3.24,218100.0],["2011-06-07",3.27,3.41,3.25,3.36,143100.0],["2011-06-08",3.34,3.34,3.27,3.29,119700.0],["2011-06-09",3.3,3.32,3.21,3.3,114500.0],["2011-06-10",3.39,3.65,3.38,3.55,502000.0],["2011-06-13",3.6,4.25,3.6,4.0,1141100.0],["2011-06-14",4.04,4.29,3.95,4.01,796500.0],["2011-06-15",4.0,4.1,3.9,3.94,291400.0],["2011-06-16",3.95,4.04,3.91,3.99,179300.0],["2011-06-17",4.02,4.07,3.96,4.0,425900.0],["2011-06-20",3.97,4.05,3.92,3.93,140100.0],["2011-06-21",3.96,4.04,3.93,4.02,133300.0],["2011-06-22",3.98,4.03,3.82,3.83,229700.0],["2011-06-23",3.78,3.88,3.69,3.87,242100.0],["2011-06-24",3.81,3.86,3.75,3.84,400100.0],["2011-06-27",3.81,3.88,3.66,3.8,177500.0],["2011-06-28",3.83,3.96,3.8,3.94,172800.0],["2011-06-29",3.87,3.91,3.77,3.82,168100.0],["2011-06-30",3.82,3.86,3.72,3.82,189000.0],["2011-07-01",3.82,3.89,3.73,3.78,121700.0],["2011-07-05",3.78,3.79,3.63,3.75,230900.0],["2011-07-06",3.75,3.96,3.64,3.8,224700.0],["2011-07-07",3.84,3.9,3.76,3.83,188200.0],["2011-07-08",3.73,3.97,3.73,3.92,197400.0],["2011-07-11",3.86,3.97,3.79,3.89,98500.0],["2011-07-12",3.88,3.99,3.84,3.89,129000.0],["2011-07-13",3.88,4.01,3.86,3.92,100800.0],["2011-07-14",3.92,3.93,3.72,3.9,189300.0],["2011-07-15",3.9,3.93,3.87,3.93,88100.0],["2011-07-18",3.92,3.98,3.83,3.91,114000.0],["2011-07-19",3.95,3.96,3.75,3.79,203400.0],["2011-07-20",3.8,3.86,3.76,3.8,61500.0],["2011-07-21",3.81,3.92,3.77,3.91,106200.0],["2011-07-22",3.91,3.94,3.87,3.89,58800.0],["2011-07-25",3.84,3.87,3.75,3.76,99500.0],["2011-07-26",3.75,3.8,3.72,3.73,195500.0],["2011-07-27",3.72,3.78,3.39,3.41,286500.0],["2011-07-28",3.43,3.59,3.41,3.52,186800.0],["2011-07-29",3.46,3.46,3.34,3.4,197600.0],["2011-08-01",3.47,3.52,3.26,3.34,194300.0],["2011-08-02",3.3,3.38,3.19,3.19,126600.0],["2011-08-03",3.27,3.3,3.04,3.28,229000.0],["2011-08-04",3.15,3.15,2.62,2.72,601100.0],["2011-08-05",2.74,2.8,2.55,2.69,380300.0],["2011-08-08",2.55,2.6,2.3,2.31,581300.0],["2011-08-09",2.35,2.67,2.35,2.65,377500.0],["2011-08-10",2.59,2.65,2.44,2.46,274300.0],["2011-08-11",2.48,2.66,2.48,2.58,273700.0],["2011-08-12",2.62,2.69,2.49,2.54,161800.0],["2011-08-15",2.57,2.77,2.57,2.72,249200.0],["2011-08-16",2.66,2.68,2.57,2.6,147300.0],["2011-08-17",2.62,2.7,2.59,2.65,99800.0],["2011-08-18",2.54,2.57,2.45,2.48,186200.0],["2011-08-19",2.47,2.6,2.45,2.47,256300.0],["2011-08-22",2.55,2.62,2.48,2.52,188800.0],["2011-08-23",2.55,2.72,2.5,2.71,229500.0],["2011-08-24",2.7,2.72,2.65,2.72,78500.0],["2011-08-25",2.73,2.76,2.63,2.64,145200.0],["2011-08-26",2.6,2.76,2.6,2.72,139500.0],["2011-08-29",2.77,3.18,2.76,3.11,534400.0],["2011-08-30",3.26,3.46,3.2,3.37,804200.0],["2011-08-31",3.43,3.45,3.24,3.3,282600.0],["2011-09-01",3.31,3.31,3.01,3.04,259500.0],["2011-09-02",2.96,3.08,2.85,2.91,334600.0],["2011-09-06",2.76,2.94,2.76,2.86,458000.0],["2011-09-07",2.94,3.06,2.94,3.0,224000.0],["2011-09-08",2.98,3.06,2.89,2.95,183700.0],["2011-09-09",2.9,2.95,2.73,2.76,267000.0],["2011-09-12",2.72,2.9,2.72,2.82,201400.0],["2011-09-13",2.84,2.91,2.82,2.89,163800.0],["2011-09-14",2.92,2.97,2.83,2.93,100800.0],["2011-09-15",2.97,3.03,2.83,2.94,174900.0],["2011-09-16",2.97,3.0,2.79,2.91,339700.0],["2011-09-19",2.85,2.95,2.81,2.88,106100.0],["2011-09-20",2.91,2.96,2.89,2.89,102300.0],["2011-09-21",2.9,2.96,2.77,2.79,137000.0],["2011-09-22",2.67,2.82,2.64,2.67,230800.0],["2011-09-23",2.68,2.83,2.68,2.78,86900.0],["2011-09-26",2.8,2.87,2.76,2.86,116600.0],["2011-09-27",2.91,3.0,2.85,2.93,189600.0],["2011-09-28",2.92,2.96,2.79,2.8,126800.0],["2011-09-29",2.91,2.95,2.64,2.84,204900.0],["2011-09-30",2.78,2.84,2.67,2.76,170600.0],["2011-10-03",2.75,2.82,2.5,2.5,225100.0],["2011-10-04",2.48,2.64,2.4,2.62,190700.0],["2011-10-05",2.75,2.99,2.64,2.7,703200.0],["2011-10-06",2.68,2.79,2.5,2.61,226200.0],["2011-10-07",2.62,2.69,2.45,2.46,220400.0],["2011-10-10",2.53,2.63,2.47,2.63,134900.0],["2011-10-11",2.59,2.86,2.59,2.82,162600.0],["2011-10-12",2.82,2.93,2.77,2.78,221200.0],["2011-10-13",2.77,2.79,2.62,2.7,117900.0],["2011-10-14",2.74,2.78,2.72,2.74,87000.0],["2011-10-17",2.67,2.7,2.57,2.6,146700.0],["2011-10-18",2.61,2.87,2.56,2.85,174600.0],["2011-10-19",2.84,2.95,2.77,2.78,155900.0],["2011-10-20",2.79,2.79,2.69,2.75,88900.0],["2011-10-21",2.82,2.88,2.74,2.87,97800.0],["2011-10-24",2.88,3.05,2.87,3.02,252400.0],["2011-10-25",2.99,2.99,2.89,2.9,108500.0],["2011-10-26",2.95,3.09,2.89,3.09,140600.0],["2011-10-27",3.23,3.33,3.15,3.28,296600.0],["2011-10-28",3.27,3.27,3.19,3.23,103300.0],["2011-10-31",3.16,3.17,2.97,3.07,106900.0],["2011-11-01",2.89,3.06,2.87,2.95,134500.0],["2011-11-02",2.95,3.08,2.75,3.05,203100.0],["2011-11-03",3.1,3.1,2.97,2.98,145100.0],["2011-11-04",2.94,3.03,2.84,2.99,120800.0],["2011-11-07",2.99,3.04,2.86,2.9,73100.0],["2011-11-08",3.05,3.14,2.96,3.08,265300.0],["2011-11-09",2.95,3.02,2.87,2.88,240900.0],["2011-11-10",2.93,2.93,2.84,2.88,64100.0],["2011-11-11",2.93,3.03,2.88,3.03,128600.0],["2011-11-14",3.01,3.02,2.91,2.92,115600.0],["2011-11-15",2.91,3.01,2.88,2.96,61400.0],["2011-11-16",2.9,3.0,2.86,2.91,143600.0],["2011-11-17",2.91,2.95,2.68,2.71,202500.0],["2011-11-18",2.75,2.85,2.71,2.82,86900.0],["2011-11-21",2.74,2.93,2.69,2.71,156700.0],["2011-11-22",2.7,2.8,2.7,2.71,115300.0],["2011-11-23",2.69,2.76,2.59,2.61,130200.0],["2011-11-25",2.6,2.75,2.6,2.63,51100.0],["2011-11-28",2.76,2.79,2.64,2.69,137000.0],["2011-11-29",2.69,2.72,2.6,2.67,83200.0],["2011-11-30",2.79,2.88,2.69,2.88,203300.0],["2011-12-01",2.86,2.99,2.82,2.92,142500.0],["2011-12-02",2.96,2.96,2.79,2.94,134900.0],["2011-12-05",2.94,2.96,2.89,2.92,132600.0],["2011-12-06",2.89,2.91,2.81,2.86,90000.0],["2011-12-07",2.83,2.87,2.83,2.86,65100.0],["2011-12-08",2.82,2.85,2.7,2.71,78600.0],["2011-12-09",2.72,2.79,2.59,2.66,204500.0],["2011-12-12",2.61,2.75,2.51,2.57,410800.0],["2011-12-13",2.59,2.61,2.45,2.48,106800.0],["2011-12-14",2.45,2.53,2.45,2.5,153400.0],["2011-12-15",2.54,2.54,2.47,2.49,81700.0],["2011-12-16",2.52,2.52,2.44,2.48,136600.0],["2011-12-19",2.5,2.55,2.37,2.41,130100.0],["2011-12-20",2.49,2.51,2.42,2.48,245100.0],["2011-12-21",2.46,2.56,2.43,2.52,236500.0],["2011-12-22",2.52,2.55,2.49,2.53,261800.0],["2011-12-23",2.53,2.53,2.45,2.48,86900.0],["2011-12-27",2.45,2.47,2.38,2.41,155600.0],["2011-12-28",2.39,2.4,2.28,2.29,202600.0],["2011-12-29",2.3,2.4,2.3,2.37,196300.0],["2011-12-30",2.35,2.5,2.34,2.47,289600.0],["2012-01-03",2.53,2.56,2.38,2.39,231400.0],["2012-01-04",2.38,2.46,2.37,2.41,116000.0],["2012-01-05",2.39,2.51,2.39,2.47,122500.0],["2012-01-06",2.46,2.48,2.4,2.41,133300.0],["2012-01-09",2.5,2.55,2.45,2.49,563800.0],["2012-01-10",2.5,2.54,2.44,2.51,239200.0],["2012-01-11",2.5,2.53,2.44,2.51,173900.0],["2012-01-12",2.51,2.95,2.43,2.92,932200.0],["2012-01-13",2.87,2.92,2.76,2.85,264100.0],["2012-01-17",2.88,2.9,2.81,2.84,197100.0],["2012-01-18",2.83,2.87,2.74,2.82,198900.0],["2012-01-19",2.83,2.87,2.77,2.79,90700.0],["2012-01-20",2.78,2.86,2.78,2.85,112300.0],["2012-01-23",2.84,3.33,2.75,2.96,572400.0],["2012-01-24",2.95,3.01,2.89,2.92,142200.0],["2012-01-25",2.94,3.04,2.87,2.98,153800.0],["2012-01-26",3.03,3.08,2.92,3.03,203200.0],["2012-01-27",3.01,3.5,3.0,3.48,535100.0],["2012-01-30",3.42,3.55,3.36,3.5,499600.0],["2012-01-31",3.52,3.52,3.4,3.49,248900.0],["2012-02-01",3.5,3.55,3.47,3.54,188500.0],["2012-02-02",3.57,3.85,3.54,3.85,574800.0],["2012-02-03",4.0,4.07,3.93,4.03,514500.0],["2012-02-06",3.98,4.04,3.89,3.93,241600.0],["2012-02-07",3.95,3.99,3.85,3.87,177000.0],["2012-02-08",3.88,4.09,3.82,4.07,206200.0],["2012-02-09",4.08,4.08,3.92,3.96,127300.0],["2012-02-10",3.91,3.97,3.84,3.84,145000.0],["2012-02-13",3.92,4.05,3.89,3.9,152200.0],["2012-02-14",3.88,3.89,3.55,3.67,359200.0],["2012-02-15",4.24,4.29,3.96,4.11,1846400.0],["2012-02-16",4.0,4.02,3.81,4.0,527400.0],["2012-02-17",3.99,4.58,3.99,4.52,1732200.0],["2012-02-21",4.55,4.59,4.3,4.39,590500.0],["2012-02-22",4.37,4.37,4.18,4.19,351300.0],["2012-02-23",4.22,4.25,4.17,4.21,336800.0],["2012-02-24",4.2,4.45,4.11,4.31,1125600.0],["2012-02-27",4.27,4.44,4.22,4.39,133900.0],["2012-02-28",4.43,4.54,4.38,4.51,502700.0],["2012-02-29",4.51,4.8,4.49,4.66,640400.0],["2012-03-01",4.72,4.82,4.63,4.73,439500.0],["2012-03-02",4.73,4.88,4.63,4.69,418300.0],["2012-03-05",4.7,5.6,4.69,5.58,2239100.0],["2012-03-06",5.47,5.65,5.14,5.61,1547400.0],["2012-03-07",5.54,5.95,5.51,5.59,1095000.0],["2012-03-08",5.62,5.67,5.38,5.51,477600.0],["2012-03-09",5.5,5.72,5.44,5.59,327800.0],["2012-03-12",5.62,5.7,5.51,5.55,262200.0],["2012-03-13",5.3,5.36,4.78,5.26,1126300.0],["2012-03-14",5.24,5.44,5.21,5.36,294600.0],["2012-03-15",5.34,5.35,5.12,5.23,309800.0],["2012-03-16",5.24,5.47,5.22,5.37,494000.0],["2012-03-19",5.36,5.51,5.29,5.41,437600.0],["2012-03-20",5.37,5.39,5.15,5.27,208000.0],["2012-03-21",5.26,5.3,5.19,5.24,154500.0],["2012-03-22",5.18,5.3,5.18,5.28,291100.0],["2012-03-23",5.28,5.3,5.04,5.17,201500.0],["2012-03-26",5.16,5.29,5.09,5.26,189100.0],["2012-03-27",5.28,5.28,5.11,5.21,359400.0],["2012-03-28",5.25,5.25,4.97,5.03,196500.0],["2012-03-29",5.0,5.14,4.91,5.13,153500.0],["2012-03-30",5.13,5.13,4.82,4.83,307200.0],["2012-04-02",4.82,4.97,4.64,4.97,260200.0],["2012-04-03",4.97,5.0,4.77,4.82,176800.0],["2012-04-04",4.79,4.86,4.64,4.73,319300.0],["2012-04-05",4.7,4.74,4.34,4.36,330300.0],["2012-04-09",4.28,4.34,4.02,4.05,340600.0],["2012-04-10",4.08,4.19,3.92,3.96,251100.0],["2012-04-11",4.01,4.14,3.98,4.06,283100.0],["2012-04-12",4.05,4.18,4.02,4.17,185200.0],["2012-04-13",4.11,4.14,3.91,3.93,184900.0],["2012-04-16",3.95,3.98,3.74,3.84,179400.0],["2012-04-17",3.84,4.03,3.84,4.01,131300.0],["2012-04-18",3.97,4.0,3.85,3.9,174600.0],["2012-04-19",3.9,4.14,3.9,4.06,792700.0],["2012-04-20",4.1,4.18,4.06,4.16,422600.0],["2012-04-23",4.19,4.25,3.94,3.96,299400.0],["2012-04-24",3.95,4.02,3.85,3.98,175400.0],["2012-04-25",4.05,4.09,3.9,3.91,203600.0],["2012-04-26",3.9,3.99,3.85,3.87,180300.0],["2012-04-27",3.9,3.99,3.8,3.83,317100.0],["2012-04-30",3.83,3.89,3.62,3.62,544100.0],["2012-05-01",3.63,3.83,3.6,3.6,267000.0],["2012-05-02",3.58,3.76,3.48,3.52,333800.0],["2012-05-03",3.56,3.59,3.39,3.48,209000.0],["2012-05-04",3.46,3.53,3.31,3.37,285300.0],["2012-05-07",3.39,3.72,3.37,3.68,574400.0],["2012-05-08",3.67,3.83,3.54,3.69,374900.0],["2012-05-09",3.66,3.71,3.55,3.66,231000.0],["2012-05-10",3.68,3.74,3.6,3.67,166000.0],["2012-05-11",3.64,3.75,3.63,3.73,214800.0],["2012-05-14",3.66,3.82,3.66,3.78,258100.0],["2012-05-15",3.79,3.79,3.61,3.63,269000.0],["2012-05-16",3.64,3.76,3.61,3.63,146700.0],["2012-05-17",3.63,3.63,3.39,3.41,198900.0],["2012-05-18",3.4,3.4,3.25,3.3,254800.0],["2012-05-21",3.32,3.44,3.32,3.4,195100.0],["2012-05-22",3.41,3.45,3.26,3.3,346900.0],["2012-05-23",3.26,3.36,3.22,3.32,263000.0],["2012-05-24",3.33,3.33,3.16,3.26,214000.0],["2012-05-25",3.27,3.29,3.21,3.26,106800.0],["2012-05-29",3.27,3.32,3.15,3.27,206000.0],["2012-05-30",3.24,3.24,3.1,3.14,150200.0],["2012-05-31",3.14,3.22,2.97,3.1,204800.0],["2012-06-01",3.03,3.11,2.9,2.92,604000.0],["2012-06-04",2.93,3.12,2.93,3.11,126000.0],["2012-06-05",3.08,3.26,3.05,3.1,289100.0],["2012-06-06",3.15,3.72,3.04,3.46,823800.0],["2012-06-07",3.5,3.5,3.32,3.35,223500.0],["2012-06-08",3.34,3.57,3.3,3.55,193400.0],["2012-06-11",3.63,3.63,3.47,3.49,348200.0],["2012-06-12",3.53,3.7,3.46,3.62,535800.0],["2012-06-13",3.62,3.75,3.57,3.61,365900.0],["2012-06-14",3.65,3.7,3.59,3.65,235500.0],["2012-06-15",3.64,3.68,3.61,3.63,317300.0],["2012-06-18",3.62,3.87,3.61,3.81,480200.0],["2012-06-19",3.83,3.86,3.75,3.84,307400.0],["2012-06-20",3.83,3.85,3.75,3.8,149900.0],["2012-06-21",3.8,3.82,3.69,3.73,238300.0],["2012-06-22",3.73,4.06,3.71,3.84,4339300.0],["2012-06-25",3.81,3.82,3.71,3.77,257400.0],["2012-06-26",3.79,3.79,3.64,3.65,184800.0],["2012-06-27",3.66,3.97,3.66,3.95,241500.0],["2012-06-28",3.95,4.05,3.75,3.82,330100.0],["2012-06-29",3.9,4.0,3.76,3.97,319600.0],["2012-07-02",3.99,4.06,3.94,4.06,531400.0],["2012-07-03",4.1,4.1,3.83,3.99,274600.0],["2012-07-05",4.0,4.01,3.88,3.92,257400.0],["2012-07-06",3.91,3.94,3.88,3.9,438900.0],["2012-07-09",3.91,3.99,3.82,3.9,308300.0],["2012-07-10",3.92,3.96,3.82,3.86,196800.0],["2012-07-11",3.88,4.0,3.82,3.97,962600.0],["2012-07-12",3.99,4.18,3.85,4.14,447100.0],["2012-07-13",4.18,4.58,4.18,4.27,811700.0],["2012-07-16",4.3,4.34,4.13,4.19,363600.0],["2012-07-17",4.24,4.36,4.16,4.29,288600.0],["2012-07-18",4.29,4.64,4.28,4.61,577100.0],["2012-07-19",4.65,4.7,4.46,4.54,416000.0],["2012-07-20",4.51,4.52,4.4,4.49,214000.0],["2012-07-23",4.4,4.44,4.28,4.36,520400.0],["2012-07-24",4.5,4.59,4.36,4.42,365800.0],["2012-07-25",4.48,4.53,4.34,4.46,298200.0],["2012-07-26",4.41,4.52,4.37,4.48,401900.0],["2012-07-27",4.48,4.73,4.45,4.71,447000.0],["2012-07-30",4.7,4.74,4.56,4.56,220600.0],["2012-07-31",4.56,4.58,4.42,4.44,284200.0],["2012-08-01",4.52,4.55,3.96,3.96,528400.0],["2012-08-02",3.95,4.41,3.95,4.3,423300.0],["2012-08-03",4.35,4.36,4.15,4.24,371800.0],["2012-08-06",4.25,4.26,4.13,4.17,211000.0],["2012-08-07",4.17,4.19,4.04,4.07,226500.0],["2012-08-08",4.03,4.18,4.02,4.09,163500.0],["2012-08-09",4.07,4.12,3.98,4.02,169300.0],["2012-08-10",4.03,4.05,3.95,4.02,130900.0],["2012-08-13",4.02,4.1,3.96,4.03,84000.0],["2012-08-14",4.05,4.07,3.63,3.64,585600.0],["2012-08-15",3.64,4.02,3.47,3.97,737300.0],["2012-08-16",3.98,4.0,3.78,3.96,295600.0],["2012-08-17",3.95,4.04,3.95,4.02,240900.0],["2012-08-20",4.02,4.03,3.9,3.98,241000.0],["2012-08-21",4.0,4.03,3.9,4.0,235200.0],["2012-08-22",4.0,4.03,3.93,3.99,168200.0],["2012-08-23",3.98,4.07,3.9,3.94,397600.0],["2012-08-24",3.93,4.0,3.9,3.92,125500.0],["2012-08-27",3.94,4.01,3.92,3.99,192900.0],["2012-08-28",4.0,4.14,3.94,4.13,208900.0],["2012-08-29",4.12,4.38,4.1,4.3,332500.0],["2012-08-30",4.28,4.3,4.21,4.25,145200.0],["2012-08-31",4.27,4.39,4.18,4.37,224400.0],["2012-09-04",4.34,4.39,4.14,4.36,202700.0],["2012-09-05",4.32,4.49,4.3,4.37,217300.0],["2012-09-06",4.39,4.48,4.07,4.2,354900.0],["2012-09-07",4.22,4.22,4.1,4.14,241900.0],["2012-09-10",4.14,4.24,4.11,4.19,106500.0],["2012-09-11",4.17,4.19,4.01,4.08,186500.0],["2012-09-12",4.08,4.17,4.02,4.15,101700.0],["2012-09-13",4.17,4.32,4.1,4.29,224900.0],["2012-09-14",4.32,4.47,4.28,4.43,261700.0],["2012-09-17",4.39,4.46,4.25,4.38,231100.0],["2012-09-18",4.35,4.43,4.27,4.35,358500.0],["2012-09-19",4.36,4.39,4.25,4.3,137000.0],["2012-09-20",4.26,4.27,4.16,4.21,116200.0],["2012-09-21",4.28,4.29,4.2,4.27,354600.0],["2012-09-24",4.24,4.45,4.18,4.2,351800.0],["2012-09-25",4.22,4.32,4.09,4.1,239100.0],["2012-09-26",4.12,4.18,3.95,3.98,215100.0],["2012-09-27",4.03,4.06,3.96,4.0,114300.0],["2012-09-28",3.97,4.26,3.97,4.24,219400.0],["2012-10-01",4.26,4.42,4.25,4.31,255200.0],["2012-10-02",4.33,4.33,4.23,4.3,178100.0],["2012-10-03",4.31,4.33,4.21,4.24,117800.0],["2012-10-04",4.26,4.26,4.09,4.12,139200.0],["2012-10-05",4.13,4.25,4.09,4.2,134000.0],["2012-10-08",4.19,4.25,4.1,4.14,53900.0],["2012-10-09",4.13,4.16,3.99,4.01,163700.0],["2012-10-10",4.01,4.07,4.0,4.04,73500.0],["2012-10-11",4.07,4.21,4.02,4.08,80200.0],["2012-10-12",4.09,4.16,4.02,4.04,68600.0],["2012-10-15",4.04,4.22,3.98,4.16,257700.0],["2012-10-16",4.18,4.18,4.02,4.07,138800.0],["2012-10-17",4.08,4.16,4.04,4.11,43100.0],["2012-10-18",4.12,4.43,4.02,4.36,530600.0],["2012-10-19",4.32,4.6,4.26,4.5,702000.0],["2012-10-22",4.6,4.95,4.56,4.69,786500.0],["2012-10-23",4.62,4.62,4.4,4.45,324100.0],["2012-10-24",4.49,4.68,4.36,4.48,178700.0],["2012-10-25",4.5,4.59,4.19,4.24,258900.0],["2012-10-26",4.23,4.27,4.05,4.08,194000.0],["2012-10-31",3.22,3.3,1.71,2.91,1680100.0],["2012-11-01",2.85,2.91,2.4,2.55,827500.0],["2012-11-02",2.71,2.76,2.56,2.57,621300.0],["2012-11-05",2.58,2.68,2.5,2.56,372400.0],["2012-11-06",2.56,2.61,2.52,2.58,195700.0],["2012-11-07",2.53,2.59,2.41,2.45,1055300.0],["2012-11-08",1.48,1.55,1.35,1.46,4066700.0],["2012-11-09",1.4,1.61,1.31,1.52,1281800.0],["2012-11-12",1.54,1.58,1.42,1.49,838500.0],["2012-11-13",1.5,1.52,1.43,1.48,406700.0],["2012-11-14",1.5,1.55,1.37,1.4,493800.0],["2012-11-15",1.42,1.45,1.28,1.29,697000.0],["2012-11-16",1.29,1.32,1.08,1.26,1036700.0],["2012-11-19",1.26,1.41,1.23,1.39,474900.0],["2012-11-20",1.39,1.63,1.33,1.59,833600.0],["2012-11-21",1.6,1.73,1.55,1.69,838200.0],["2012-11-23",1.69,1.75,1.6,1.61,253600.0],["2012-11-26",1.61,1.63,1.47,1.48,360200.0],["2012-11-27",1.4,1.5,1.4,1.42,443200.0],["2012-11-28",1.4,1.53,1.4,1.49,366000.0],["2012-11-29",1.58,1.62,1.46,1.6,514800.0],["2012-11-30",2.88,2.88,1.69,1.72,4561200.0],["2012-12-03",1.63,1.65,1.43,1.51,1479900.0],["2012-12-04",1.5,1.57,1.35,1.43,714500.0],["2012-12-05",1.44,1.44,1.35,1.37,349800.0],["2012-12-06",1.37,1.5,1.33,1.47,714600.0],["2012-12-07",1.39,1.53,1.33,1.37,694600.0],["2012-12-10",1.35,1.45,1.33,1.44,425000.0],["2012-12-11",1.44,1.45,1.38,1.45,493400.0],["2012-12-12",1.48,1.52,1.42,1.42,544700.0],["2012-12-13",1.41,1.55,1.4,1.51,402900.0],["2012-12-14",1.52,1.58,1.44,1.5,497400.0],["2012-12-17",1.5,1.57,1.49,1.53,388900.0],["2012-12-18",1.54,1.65,1.51,1.62,858300.0],["2012-12-19",1.66,1.72,1.6,1.64,539100.0],["2012-12-20",1.63,1.65,1.44,1.59,392900.0],["2012-12-21",1.54,1.6,1.5,1.57,576300.0],["2012-12-24",1.59,1.59,1.51,1.52,141200.0],["2012-12-26",1.5,1.53,1.42,1.43,370700.0],["2012-12-27",1.43,1.49,1.37,1.42,463200.0],["2012-12-28",1.4,1.44,1.36,1.4,196300.0],["2012-12-31",1.39,1.42,1.35,1.42,464300.0],["2013-01-02",1.59,1.64,1.49,1.63,827400.0],["2013-01-03",1.63,1.75,1.59,1.68,641300.0],["2013-01-04",1.68,1.7,1.62,1.66,315700.0],["2013-01-07",1.66,1.68,1.61,1.65,318600.0],["2013-01-08",1.66,1.7,1.59,1.6,368900.0],["2013-01-09",1.63,1.64,1.57,1.61,311300.0],["2013-01-10",1.66,1.79,1.62,1.64,780100.0],["2013-01-11",1.64,1.89,1.64,1.84,1766000.0],["2013-01-14",2.04,2.04,1.85,1.89,1750100.0],["2013-01-15",1.88,1.88,1.7,1.72,1162900.0],["2013-01-16",1.73,1.78,1.71,1.73,395500.0],["2013-01-17",1.74,1.76,1.68,1.69,480000.0],["2013-01-18",1.71,1.71,1.62,1.66,439000.0],["2013-01-22",1.7,1.7,1.61,1.63,406900.0],["2013-01-23",1.65,1.66,1.61,1.63,368900.0],["2013-01-24",1.68,1.69,1.55,1.57,465700.0],["2013-01-25",1.57,1.62,1.53,1.6,370100.0],["2013-01-28",1.6,1.69,1.53,1.65,724500.0],["2013-01-29",1.63,1.67,1.57,1.67,330300.0],["2013-01-30",1.67,1.76,1.55,1.58,548900.0],["2013-01-31",1.58,1.64,1.56,1.62,266300.0],["2013-02-01",1.64,1.65,1.61,1.65,242400.0],["2013-02-04",1.62,1.65,1.58,1.59,205500.0],["2013-02-05",1.59,1.61,1.56,1.59,238400.0],["2013-02-06",1.59,1.65,1.52,1.6,280300.0],["2013-02-07",1.59,1.6,1.49,1.51,503300.0],["2013-02-08",1.5,1.54,1.43,1.43,424600.0],["2013-02-11",1.41,1.46,1.36,1.36,539900.0],["2013-02-12",1.33,1.5,1.31,1.48,472400.0],["2013-02-13",1.48,1.48,1.45,1.47,231200.0],["2013-02-14",1.47,1.48,1.4,1.41,191700.0],["2013-02-15",1.44,1.44,1.37,1.38,217300.0],["2013-02-19",1.37,1.42,1.37,1.4,369600.0],["2013-02-20",1.4,1.42,1.38,1.38,265000.0],["2013-02-21",1.36,1.37,1.23,1.28,609600.0],["2013-02-22",1.25,1.29,1.25,1.26,212900.0],["2013-02-25",1.25,1.27,1.18,1.2,703600.0],["2013-02-26",1.2,1.28,1.2,1.23,236400.0],["2013-02-27",1.21,1.23,1.2,1.23,209500.0],["2013-02-28",1.23,1.23,1.19,1.2,225800.0],["2013-03-01",1.18,1.23,1.13,1.19,207000.0],["2013-03-04",1.19,1.21,1.12,1.21,295500.0],["2013-03-05",1.22,1.27,1.19,1.22,283200.0],["2013-03-06",1.22,1.27,1.2,1.23,340400.0],["2013-03-07",1.27,1.28,1.25,1.27,289700.0],["2013-03-08",1.28,1.29,1.24,1.27,317600.0],["2013-03-11",1.26,1.34,1.25,1.3,467200.0],["2013-03-12",1.3,1.3,1.23,1.25,377600.0],["2013-03-13",1.25,1.26,1.22,1.24,137700.0],["2013-03-14",1.24,1.32,1.22,1.32,422300.0],["2013-03-15",1.32,1.33,1.26,1.31,326100.0],["2013-03-18",1.3,1.34,1.29,1.33,146800.0],["2013-03-19",1.32,1.37,1.27,1.29,275800.0],["2013-03-20",1.3,1.3,1.24,1.26,155200.0],["2013-03-21",1.24,1.26,1.24,1.26,83000.0],["2013-03-22",1.19,1.29,1.19,1.29,279900.0],["2013-03-25",1.32,1.32,1.26,1.28,143600.0],["2013-03-26",1.3,1.3,1.23,1.24,81200.0],["2013-03-27",1.23,1.27,1.17,1.19,195900.0],["2013-03-28",1.23,1.23,1.18,1.19,203300.0],["2013-04-01",1.54,1.63,1.37,1.38,3531600.0],["2013-04-02",1.45,1.45,1.33,1.36,650400.0],["2013-04-03",1.36,1.37,1.31,1.34,480900.0],["2013-04-04",1.41,1.41,1.26,1.32,764200.0],["2013-04-05",1.33,1.74,1.32,1.7,6340700.0],["2013-04-08",2.01,2.21,1.85,1.92,14625300.0],["2013-04-09",1.92,1.92,1.7,1.75,4083500.0],["2013-04-10",1.71,1.82,1.71,1.74,1761800.0],["2013-04-11",1.76,1.76,1.62,1.66,1944600.0],["2013-04-12",1.66,1.98,1.65,1.89,4445900.0],["2013-04-15",2.05,2.09,1.81,1.85,5888200.0],["2013-04-16",2.0,2.03,1.83,1.86,1945000.0],["2013-04-17",1.91,2.0,1.76,1.97,2926200.0],["2013-04-18",1.97,1.97,1.78,1.83,2050000.0],["2013-04-19",1.84,1.88,1.79,1.81,899000.0],["2013-04-22",1.84,1.84,1.71,1.77,785700.0],["2013-04-23",1.85,1.85,1.75,1.8,809400.0],["2013-04-24",1.8,2.04,1.75,2.01,4835200.0],["2013-04-25",2.0,2.02,1.87,1.9,2354100.0],["2013-04-26",1.92,1.94,1.85,1.91,953500.0],["2013-04-29",1.91,1.99,1.89,1.97,1832900.0],["2013-04-30",1.98,2.09,1.92,2.01,4500700.0],["2013-05-01",1.98,1.98,1.85,1.91,2602300.0],["2013-05-02",1.89,1.98,1.89,1.94,1188800.0],["2013-05-03",1.98,2.0,1.88,1.94,1297900.0],["2013-05-06",1.95,1.97,1.85,1.88,1160800.0],["2013-05-07",1.9,1.95,1.83,1.87,1667200.0],["2013-05-08",1.85,1.87,1.81,1.85,926600.0],["2013-05-09",1.86,1.88,1.83,1.84,686400.0],["2013-05-10",1.85,1.85,1.76,1.8,905600.0],["2013-05-13",1.78,1.82,1.77,1.81,769700.0],["2013-05-14",1.8,1.84,1.8,1.81,680100.0],["2013-05-15",1.8,1.82,1.61,1.68,1590200.0],["2013-05-16",1.7,1.76,1.64,1.73,1199900.0],["2013-05-17",1.75,1.75,1.65,1.71,1615800.0],["2013-05-20",1.71,1.73,1.67,1.71,564600.0],["2013-05-21",1.71,1.72,1.66,1.7,805000.0],["2013-05-22",1.71,1.74,1.66,1.68,790600.0],["2013-05-23",1.68,1.73,1.62,1.66,619300.0],["2013-05-24",1.63,1.69,1.58,1.59,845400.0],["2013-05-28",1.63,1.65,1.55,1.59,452300.0],["2013-05-29",1.6,1.8,1.6,1.75,1930000.0],["2013-05-30",1.76,1.76,1.69,1.73,571100.0],["2013-05-31",1.75,1.78,1.7,1.71,961200.0],["2013-06-03",1.71,1.74,1.64,1.72,1039600.0],["2013-06-04",1.73,1.73,1.66,1.71,493800.0],["2013-06-05",1.68,1.69,1.64,1.65,560400.0],["2013-06-06",1.63,1.65,1.61,1.65,393700.0],["2013-06-07",1.67,1.69,1.63,1.68,357600.0],["2013-06-10",1.68,1.71,1.63,1.71,437900.0],["2013-06-11",1.71,1.71,1.66,1.69,487200.0],["2013-06-12",1.69,1.71,1.65,1.68,387900.0],["2013-06-13",1.69,1.71,1.65,1.7,300100.0],["2013-06-14",1.71,1.71,1.66,1.68,294200.0],["2013-06-17",1.7,1.71,1.67,1.7,295500.0],["2013-06-18",1.7,1.83,1.7,1.79,1243200.0],["2013-06-19",1.77,1.8,1.7,1.71,477700.0],["2013-06-20",1.68,1.69,1.6,1.61,630300.0],["2013-06-21",1.6,1.62,1.51,1.51,771700.0],["2013-06-24",1.5,1.52,1.42,1.42,757700.0],["2013-06-25",1.44,1.51,1.44,1.49,347400.0],["2013-06-26",1.51,1.56,1.49,1.51,341000.0],["2013-06-27",1.53,1.64,1.53,1.6,514500.0],["2013-06-28",1.6,1.68,1.52,1.55,8214800.0],["2013-07-01",1.56,1.68,1.51,1.61,631600.0],["2013-07-02",1.63,1.66,1.57,1.63,331000.0],["2013-07-03",1.63,1.67,1.61,1.65,229800.0],["2013-07-05",1.66,1.67,1.61,1.62,220800.0],["2013-07-08",1.59,1.66,1.58,1.62,350300.0],["2013-07-09",1.62,1.68,1.62,1.62,516500.0],["2013-07-10",1.61,1.65,1.61,1.63,330700.0],["2013-07-11",1.72,1.88,1.68,1.82,1673400.0],["2013-07-12",1.8,1.85,1.75,1.81,426900.0],["2013-07-15",1.83,1.97,1.81,1.96,1203700.0],["2013-07-16",1.96,1.98,1.86,1.92,533100.0],["2013-07-17",1.95,1.98,1.91,1.96,575100.0],["2013-07-18",1.96,2.1,1.96,2.04,1071300.0],["2013-07-19",2.15,2.79,2.09,2.46,6041500.0],["2013-07-22",2.83,3.8,2.83,3.72,15449600.0],["2013-07-23",3.6,4.72,3.29,4.52,13972600.0],["2013-07-24",4.46,5.02,4.31,4.5,10715100.0],["2013-07-25",4.3,4.7,4.13,4.61,6182300.0],["2013-07-26",4.49,4.69,4.4,4.62,2234400.0],["2013-07-29",4.51,4.67,4.33,4.38,1975800.0],["2013-07-30",4.34,4.4,3.87,3.98,2979600.0],["2013-07-31",3.8,4.57,3.67,4.4,7239200.0],["2013-08-01",5.05,5.5,4.9,5.33,11550400.0],["2013-08-02",5.28,5.93,5.05,5.87,4432300.0],["2013-08-05",6.02,6.13,5.72,6.04,3663000.0],["2013-08-06",6.06,6.1,5.73,5.96,1694000.0],["2013-08-07",5.75,6.47,5.74,6.27,3706700.0],["2013-08-08",5.81,5.99,5.41,5.45,3273000.0],["2013-08-09",5.36,5.89,5.25,5.7,1546900.0],["2013-08-12",5.71,5.85,5.6,5.63,1441600.0],["2013-08-13",5.63,5.71,5.43,5.5,1319100.0],["2013-08-14",5.39,5.84,5.39,5.66,2088700.0],["2013-08-15",5.58,5.7,5.37,5.44,1678000.0],["2013-08-16",5.42,5.54,5.3,5.48,1463000.0],["2013-08-19",5.44,5.64,5.35,5.48,1318500.0],["2013-08-20",5.45,5.67,5.4,5.61,992600.0],["2013-08-21",5.59,5.88,5.59,5.69,1302800.0],["2013-08-22",6.02,6.15,5.9,6.01,1839200.0],["2013-08-23",6.0,6.08,5.85,5.99,1328300.0],["2013-08-26",5.99,7.41,5.92,6.81,4742600.0],["2013-08-27",6.74,6.79,6.31,6.44,1877400.0],["2013-08-28",6.6,6.85,6.45,6.55,1590900.0],["2013-08-29",6.47,6.77,6.4,6.53,1219900.0],["2013-08-30",6.5,6.5,6.17,6.38,850100.0],["2013-09-03",6.41,6.83,6.4,6.48,1525300.0],["2013-09-04",6.46,6.82,6.42,6.65,1146500.0],["2013-09-05",6.68,6.79,6.53,6.59,928900.0],["2013-09-06",6.65,6.72,6.35,6.43,911300.0],["2013-09-09",6.45,6.83,6.45,6.65,1451500.0],["2013-09-10",6.71,6.76,6.48,6.71,878000.0],["2013-09-11",6.64,6.99,6.53,6.62,1521700.0],["2013-09-12",6.59,6.62,6.07,6.2,2114500.0],["2013-09-13",6.2,6.68,6.09,6.33,1443700.0],["2013-09-16",6.46,6.56,6.37,6.52,1158300.0],["2013-09-17",6.82,6.93,6.39,6.44,1380400.0],["2013-09-18",6.47,6.75,6.44,6.74,1271600.0],["2013-09-19",6.8,6.94,6.72,6.79,1084800.0],["2013-09-20",6.77,7.2,6.71,7.01,3093100.0],["2013-09-23",7.03,7.23,6.79,6.87,1984100.0],["2013-09-24",6.9,7.01,6.78,6.93,802000.0],["2013-09-25",6.92,7.12,6.85,7.0,1452500.0],["2013-09-26",7.04,7.25,6.96,7.24,1410000.0],["2013-09-27",7.16,7.59,7.16,7.28,1572100.0],["2013-09-30",7.15,7.53,7.11,7.28,1611700.0],["2013-10-01",7.28,7.8,7.25,7.6,1613400.0],["2013-10-02",7.68,7.72,7.39,7.51,1106400.0],["2013-10-03",7.45,7.57,7.16,7.41,893100.0],["2013-10-04",7.45,7.56,7.33,7.35,456200.0],["2013-10-07",7.17,7.23,6.93,7.2,790600.0],["2013-10-08",7.23,7.35,6.61,6.75,1920500.0],["2013-10-09",6.77,6.8,6.17,6.44,2120800.0],["2013-10-10",6.62,6.89,6.48,6.57,1172200.0],["2013-10-11",6.45,6.65,6.24,6.57,737500.0],["2013-10-14",6.44,6.65,6.29,6.58,854900.0],["2013-10-15",6.55,6.74,6.52,6.56,568200.0],["2013-10-16",6.47,6.88,6.41,6.64,935800.0],["2013-10-17",6.53,6.88,6.51,6.84,668000.0],["2013-10-18",6.86,6.94,6.61,6.73,598100.0],["2013-10-21",6.72,6.82,6.35,6.37,732500.0],["2013-10-22",6.41,6.47,6.24,6.42,464900.0],["2013-10-23",6.34,6.44,6.15,6.24,724900.0],["2013-10-24",6.24,6.54,6.22,6.37,720600.0],["2013-10-25",6.37,6.6,6.33,6.56,2023800.0],["2013-10-28",6.59,6.71,6.28,6.42,678300.0],["2013-10-29",6.42,6.65,6.28,6.65,960400.0],["2013-10-30",6.65,6.66,5.93,6.01,903400.0],["2013-10-31",6.0,6.01,5.46,5.76,902700.0],["2013-11-01",5.75,5.79,5.31,5.58,1533700.0],["2013-11-04",5.59,5.83,5.55,5.66,689800.0],["2013-11-05",5.72,5.77,4.55,5.41,2246900.0],["2013-11-06",5.43,5.58,5.1,5.26,829300.0],["2013-11-07",5.23,5.45,5.04,5.08,1152100.0],["2013-11-08",5.09,5.57,5.03,5.55,607300.0],["2013-11-11",5.39,5.78,5.37,5.75,560200.0],["2013-11-12",5.99,6.33,5.6,5.63,1288300.0],["2013-11-13",5.59,5.97,5.59,5.74,664800.0],["2013-11-14",5.84,5.94,5.7,5.73,522200.0],["2013-11-15",5.78,5.85,5.6,5.72,523300.0],["2013-11-18",5.75,5.79,5.4,5.42,485900.0],["2013-11-19",5.4,5.75,5.31,5.54,331300.0],["2013-11-20",5.58,5.73,5.47,5.5,284400.0],["2013-11-21",5.55,5.75,5.5,5.72,487300.0],["2013-11-22",5.74,6.0,5.64,5.78,1003900.0],["2013-11-25",5.8,5.95,5.77,5.89,427600.0],["2013-11-26",5.89,5.93,5.72,5.74,661200.0],["2013-11-27",5.74,5.91,5.69,5.89,519200.0],["2013-11-29",5.92,6.49,5.78,6.45,530700.0],["2013-12-02",6.42,6.71,6.2,6.32,1179000.0],["2013-12-03",6.28,6.31,5.94,6.08,947500.0],["2013-12-04",6.05,6.16,5.95,6.08,611800.0],["2013-12-05",6.07,6.2,5.99,6.05,522900.0],["2013-12-06",6.07,6.17,5.63,5.93,2579800.0],["2013-12-09",5.94,6.1,5.82,5.89,415500.0],["2013-12-10",5.86,6.06,5.7,6.0,717700.0],["2013-12-11",5.99,6.14,5.72,5.73,748700.0],["2013-12-12",5.71,5.93,5.68,5.87,545900.0],["2013-12-13",5.8,6.09,5.7,6.05,691000.0],["2013-12-16",6.14,6.56,6.1,6.4,1862600.0],["2013-12-17",6.41,6.5,6.22,6.48,1163000.0],["2013-12-18",6.87,7.15,6.6,7.02,2480200.0],["2013-12-19",7.0,7.04,6.75,6.96,696600.0],["2013-12-20",7.1,7.3,6.86,6.92,2576100.0],["2013-12-23",6.88,7.2,6.88,7.16,936600.0],["2013-12-24",7.13,7.51,7.0,7.46,513200.0],["2013-12-26",7.51,7.84,7.5,7.56,845100.0],["2013-12-27",7.56,7.76,7.3,7.5,505000.0],["2013-12-30",7.6,7.7,7.44,7.64,694100.0],["2013-12-31",7.64,7.69,7.53,7.6,447100.0],["2014-01-02",7.55,8.03,7.46,7.9,1245800.0],["2014-01-03",7.95,8.6,7.91,8.46,1583900.0],["2014-01-06",8.45,8.93,8.37,8.64,1281600.0],["2014-01-07",8.67,8.87,8.57,8.71,1228400.0],["2014-01-08",8.68,9.51,8.64,9.4,1684700.0],["2014-01-09",9.51,10.14,9.51,9.9,1834800.0],["2014-01-10",9.95,10.09,9.53,10.08,1343800.0],["2014-01-13",10.1,10.87,9.94,10.51,2073200.0],["2014-01-14",10.45,11.62,10.42,11.41,2407100.0],["2014-01-15",11.85,11.88,10.55,10.96,2720700.0],["2014-01-16",10.86,11.0,10.31,10.79,1173900.0],["2014-01-17",10.82,11.25,10.79,10.8,962100.0],["2014-01-21",11.4,11.73,11.12,11.64,1650300.0],["2014-01-22",11.61,12.35,11.6,12.14,1995200.0],["2014-01-23",12.2,12.35,11.66,12.17,1575200.0],["2014-01-24",12.1,12.1,11.32,11.6,1671800.0],["2014-01-27",10.75,10.99,9.15,9.81,3682100.0],["2014-01-28",9.37,10.24,9.32,10.04,2021500.0],["2014-01-29",9.85,10.18,9.7,10.0,807500.0],["2014-01-30",10.13,10.53,10.03,10.37,809500.0],["2014-01-31",10.02,10.4,10.02,10.2,860900.0],["2014-02-03",10.18,10.22,9.23,9.55,1182700.0],["2014-02-04",9.58,10.1,9.4,9.49,682700.0],["2014-02-05",9.34,9.42,8.75,9.17,1108000.0],["2014-02-06",9.25,9.43,9.04,9.06,371500.0],["2014-02-07",9.14,9.68,9.07,9.57,581700.0],["2014-02-10",9.53,10.15,9.53,9.93,526400.0],["2014-02-11",10.01,10.22,9.76,9.85,463700.0],["2014-02-12",9.86,10.15,9.67,9.76,686600.0],["2014-02-13",9.64,10.0,9.45,9.98,510400.0],["2014-02-14",10.0,10.04,9.62,9.73,433500.0],["2014-02-18",10.13,10.77,10.08,10.67,1292700.0],["2014-02-19",10.55,11.17,10.32,10.7,1221400.0],["2014-02-20",11.39,11.66,11.1,11.63,1336300.0],["2014-02-21",12.17,12.46,11.7,12.07,1473500.0],["2014-02-24",12.11,12.37,11.41,11.61,1213900.0],["2014-02-25",12.48,13.33,12.1,12.83,2978200.0],["2014-02-26",12.49,13.2,11.54,11.86,1867800.0],["2014-02-27",11.81,12.35,11.18,12.01,2159100.0],["2014-02-28",12.01,12.39,11.48,11.69,1823100.0],["2014-03-03",11.86,12.47,11.53,12.41,1135200.0],["2014-03-04",12.55,13.0,12.43,12.75,1965900.0],["2014-03-05",13.24,13.24,12.63,12.83,889100.0],["2014-03-06",12.9,12.95,12.09,12.31,951500.0],["2014-03-07",12.34,12.34,11.17,11.46,1208700.0],["2014-03-10",11.98,12.0,11.21,11.48,912500.0],["2014-03-11",11.29,11.52,10.61,10.77,932000.0],["2014-03-12",10.64,11.12,10.41,11.11,670400.0],["2014-03-13",11.16,11.31,10.57,10.93,549200.0],["2014-03-14",10.81,11.25,10.62,11.11,534900.0],["2014-03-17",11.19,11.5,10.62,10.67,744600.0],["2014-03-18",10.65,11.5,10.42,11.4,637900.0],["2014-03-19",11.42,11.67,11.05,11.34,610000.0],["2014-03-20",11.25,11.45,11.04,11.1,421900.0],["2014-03-21",11.22,11.28,10.52,10.73,4058400.0],["2014-03-24",10.72,10.72,9.5,10.16,980400.0],["2014-03-25",10.37,10.52,9.89,10.02,395000.0],["2014-03-26",10.13,10.44,9.92,10.15,1157600.0],["2014-03-27",10.11,10.48,9.55,10.21,596500.0],["2014-03-28",10.27,10.5,9.81,10.14,587100.0],["2014-03-31",10.2,10.9,10.04,10.58,582900.0],["2014-04-01",10.59,11.2,10.59,10.9,532700.0],["2014-04-02",10.99,10.99,10.23,10.32,1410500.0],["2014-04-03",10.37,10.56,9.85,10.11,669600.0],["2014-04-04",10.25,10.27,8.96,9.1,1238500.0],["2014-04-07",8.95,9.53,8.75,9.31,643000.0],["2014-04-08",9.29,9.47,8.77,9.46,854600.0],["2014-04-09",9.49,9.83,9.32,9.78,504600.0],["2014-04-10",9.76,9.76,8.85,9.06,553700.0],["2014-04-11",8.92,9.35,8.72,8.91,1014900.0],["2014-04-14",9.32,9.37,8.01,8.25,1786600.0],["2014-04-15",8.26,8.56,7.9,8.33,1315800.0],["2014-04-16",8.46,8.51,8.15,8.34,501200.0],["2014-04-17",8.28,8.69,8.17,8.34,365000.0],["2014-04-21",8.36,9.08,8.22,9.04,627000.0],["2014-04-22",8.84,9.45,8.84,9.2,656700.0],["2014-04-23",9.23,9.23,8.4,8.55,641200.0],["2014-04-24",8.6,8.74,7.87,8.41,885400.0],["2014-04-25",8.32,8.35,7.81,8.01,888400.0],["2014-04-28",8.01,8.14,7.58,7.73,1055800.0],["2014-04-29",7.79,8.51,7.68,8.42,731100.0],["2014-04-30",8.11,8.6,8.04,8.59,521000.0],["2014-05-01",8.55,9.11,8.33,8.9,476400.0],["2014-05-02",8.95,9.0,8.41,8.47,504600.0],["2014-05-05",8.36,8.84,8.26,8.83,278200.0],["2014-05-06",8.76,8.93,8.34,8.4,343300.0],["2014-05-07",8.43,8.72,8.06,8.55,712400.0],["2014-05-08",8.25,8.25,7.29,7.37,1145300.0],["2014-05-09",7.29,7.84,7.29,7.7,489600.0],["2014-05-12",7.76,7.96,7.57,7.71,738400.0],["2014-05-13",7.6,8.49,7.6,8.33,1235000.0],["2014-05-14",8.28,8.71,8.07,8.55,431800.0],["2014-05-15",8.47,8.55,8.05,8.45,457700.0],["2014-05-16",8.5,8.5,8.0,8.31,432000.0],["2014-05-19",8.24,8.77,8.21,8.7,373000.0],["2014-05-20",8.7,8.92,8.35,8.5,602600.0],["2014-05-21",8.51,8.91,8.5,8.65,429100.0],["2014-05-22",8.69,9.15,8.57,9.08,409200.0],["2014-05-23",9.11,9.2,8.86,9.01,361400.0],["2014-05-27",10.85,10.98,9.53,9.99,7831300.0],["2014-05-28",9.74,10.4,9.5,10.07,1952100.0],["2014-05-29",10.24,10.36,9.97,10.22,5982900.0],["2014-05-30",10.3,10.3,9.75,9.96,1484000.0],["2014-06-02",9.97,10.11,9.46,9.55,1018800.0],["2014-06-03",9.35,9.89,9.21,9.86,883800.0],["2014-06-04",9.86,10.24,9.72,10.13,657600.0],["2014-06-05",10.2,10.75,10.2,10.65,1137000.0],["2014-06-06",10.66,10.97,10.5,10.92,1397200.0],["2014-06-09",10.98,11.48,10.95,11.3,1749500.0],["2014-06-10",11.22,11.34,10.98,11.32,714200.0],["2014-06-11",11.22,12.0,11.11,11.71,1112000.0],["2014-06-12",11.59,11.88,11.27,11.35,1039400.0],["2014-06-13",11.44,11.54,11.04,11.32,740900.0],["2014-06-16",11.34,11.71,11.16,11.68,930300.0],["2014-06-17",11.62,12.09,11.46,12.0,831100.0],["2014-06-18",11.99,12.2,11.69,11.88,2158300.0],["2014-06-19",11.8,12.07,11.46,11.62,616900.0],["2014-06-20",11.62,11.87,11.35,11.84,1315600.0],["2014-06-23",12.26,12.86,11.93,12.0,2388400.0],["2014-06-24",12.05,12.49,11.81,11.95,1238200.0],["2014-06-25",11.89,12.34,11.64,12.25,1280100.0],["2014-06-26",12.23,12.54,12.07,12.43,903000.0],["2014-06-27",12.38,12.75,12.22,12.52,10885500.0],["2014-06-30",12.5,12.79,12.46,12.75,1232800.0],["2014-07-01",12.8,13.17,12.75,13.02,1610700.0],["2014-07-02",13.01,13.19,12.74,12.86,820700.0],["2014-07-03",12.91,13.1,12.48,12.69,436000.0],["2014-07-07",12.69,12.92,12.03,12.1,1034800.0],["2014-07-08",12.11,12.17,11.37,11.66,1494100.0],["2014-07-09",11.66,11.95,11.39,11.86,518400.0],["2014-07-10",11.42,12.05,11.4,11.8,648900.0],["2014-07-11",11.83,12.58,11.67,12.18,705100.0],["2014-07-14",12.33,12.43,12.01,12.1,494300.0],["2014-07-15",12.09,12.21,11.27,11.54,976800.0],["2014-07-16",11.62,11.68,11.1,11.1,860800.0],["2014-07-17",11.0,11.34,10.54,10.71,939800.0],["2014-07-18",10.69,11.4,10.64,11.29,729700.0],["2014-07-21",11.08,11.4,10.74,11.27,579000.0],["2014-07-22",11.34,11.75,11.21,11.66,651600.0],["2014-07-23",11.74,12.16,11.74,12.12,597900.0],["2014-07-24",12.2,12.35,11.9,12.17,928700.0],["2014-07-25",11.98,12.11,11.75,11.76,672200.0],["2014-07-28",11.75,11.79,11.24,11.74,908400.0],["2014-07-29",11.76,12.27,11.62,12.25,812700.0],["2014-07-30",12.42,12.9,12.34,12.86,1439200.0],["2014-07-31",12.65,12.91,12.36,12.52,1038000.0],["2014-08-01",12.46,12.75,11.97,12.54,958300.0],["2014-08-04",12.63,13.65,12.63,13.22,3123300.0],["2014-08-05",12.78,13.36,12.2,13.34,2592500.0],["2014-08-06",13.18,13.33,12.66,13.03,1277200.0],["2014-08-07",13.02,13.32,12.75,12.9,895700.0],["2014-08-08",13.38,14.58,13.36,13.96,3480800.0],["2014-08-11",14.57,14.62,13.53,13.56,2883700.0],["2014-08-12",13.34,13.58,13.13,13.39,1131600.0],["2014-08-13",13.62,14.5,13.62,13.82,1903000.0],["2014-08-14",13.63,13.99,13.33,13.37,865100.0],["2014-08-15",13.62,14.0,13.18,13.92,1258000.0],["2014-08-18",14.08,14.5,13.79,13.9,1423500.0],["2014-08-19",13.88,14.12,13.35,13.4,735300.0],["2014-08-20",13.32,13.51,13.01,13.09,824400.0],["2014-08-21",13.12,13.12,12.31,12.61,1143600.0],["2014-08-22",12.57,12.89,12.42,12.82,545600.0],["2014-08-25",12.94,13.34,12.82,13.19,498600.0],["2014-08-26",13.28,13.94,13.23,13.7,839200.0],["2014-08-27",13.75,13.86,13.42,13.63,604300.0],["2014-08-28",13.73,13.93,13.17,13.21,676700.0],["2014-08-29",13.66,13.87,13.26,13.5,1150600.0],["2014-09-02",13.58,13.66,12.78,12.86,808500.0],["2014-09-03",12.95,13.26,12.91,12.94,748100.0],["2014-09-04",12.98,13.09,12.63,12.76,1204900.0],["2014-09-05",12.75,12.95,12.11,12.33,1240400.0],["2014-09-08",12.5,12.67,12.05,12.18,911000.0],["2014-09-09",12.11,12.36,11.7,11.77,993100.0],["2014-09-10",11.73,12.44,11.73,12.42,1017100.0],["2014-09-11",12.3,12.46,11.96,12.24,556100.0],["2014-09-12",12.19,12.41,11.75,11.91,686900.0],["2014-09-15",11.88,12.01,11.26,11.45,842700.0],["2014-09-16",11.42,11.42,11.02,11.34,807900.0],["2014-09-17",11.32,11.56,11.19,11.3,768200.0],["2014-09-18",11.35,11.49,11.02,11.1,774600.0],["2014-09-19",11.13,11.19,10.43,10.93,2056800.0],["2014-09-22",10.88,10.9,10.17,10.44,1422000.0],["2014-09-23",10.26,10.6,10.18,10.22,534200.0],["2014-09-24",10.29,11.33,10.29,11.29,1399000.0],["2014-09-25",11.3,11.4,10.52,10.6,1411400.0],["2014-09-26",10.61,10.8,10.52,10.66,401800.0],["2014-09-29",10.47,10.69,10.34,10.49,407400.0],["2014-09-30",10.48,10.49,9.78,9.78,1373800.0],["2014-10-01",10.26,10.75,9.86,10.15,3407900.0],["2014-10-02",10.16,11.49,10.16,11.39,2655500.0],["2014-10-03",11.65,13.28,11.65,12.8,7501300.0],["2014-10-06",12.23,12.45,11.09,11.78,3625200.0],["2014-10-07",12.03,12.1,11.26,11.27,1221500.0],["2014-10-08",11.17,11.76,10.86,11.76,1625100.0],["2014-10-09",11.79,11.83,11.12,11.13,1199100.0],["2014-10-10",11.04,11.29,10.34,10.43,1237700.0],["2014-10-13",10.49,10.7,9.68,10.01,944700.0],["2014-10-14",9.94,11.15,9.76,10.43,2158300.0],["2014-10-15",10.85,12.42,10.83,11.96,3675700.0],["2014-10-16",12.3,12.48,11.81,12.18,1939700.0],["2014-10-17",12.47,12.47,11.29,11.58,1990600.0],["2014-10-20",11.27,11.86,10.9,11.6,1007300.0],["2014-10-21",11.61,11.75,11.3,11.37,908100.0],["2014-10-22",11.32,11.9,11.32,11.7,947300.0],["2014-10-23",11.82,12.45,11.8,12.19,1179800.0],["2014-10-24",12.19,12.69,11.83,11.83,1269000.0],["2014-10-27",11.76,11.98,11.33,11.71,697800.0],["2014-10-28",11.8,12.39,11.67,12.2,907300.0],["2014-10-29",12.19,12.19,11.61,11.93,674000.0],["2014-10-30",11.79,12.22,11.7,12.06,528300.0],["2014-10-31",12.41,12.74,11.63,11.72,980800.0],["2014-11-03",11.68,11.99,11.26,11.45,819700.0],["2014-11-04",11.45,11.64,11.27,11.55,563100.0],["2014-11-05",11.65,11.67,10.88,11.06,1200400.0],["2014-11-06",11.43,11.43,10.02,10.32,1445800.0],["2014-11-07",10.3,10.79,9.76,10.46,1042100.0],["2014-11-10",10.52,11.16,10.16,11.16,971000.0],["2014-11-11",11.13,11.25,10.65,10.82,681800.0],["2014-11-12",10.72,10.79,10.51,10.78,484400.0],["2014-11-13",10.77,10.98,10.29,10.39,388300.0],["2014-11-14",10.34,10.34,9.85,10.07,790100.0],["2014-11-17",10.08,10.61,10.0,10.12,717400.0],["2014-11-18",10.06,10.87,10.05,10.8,828200.0],["2014-11-19",10.8,10.99,10.02,10.03,840200.0],["2014-11-20",10.03,10.37,9.86,10.35,683900.0],["2014-11-21",10.53,10.53,10.11,10.33,516300.0],["2014-11-24",10.39,10.74,10.3,10.62,570000.0],["2014-11-25",10.65,11.21,10.62,11.16,1090500.0],["2014-11-26",10.94,11.47,10.94,11.38,866300.0],["2014-11-28",11.44,11.47,10.78,10.81,381900.0],["2014-12-01",10.88,10.88,10.1,10.28,577900.0],["2014-12-02",10.35,10.65,10.23,10.55,611700.0],["2014-12-03",10.6,10.76,10.41,10.58,561100.0],["2014-12-04",10.51,10.54,9.8,9.92,1562000.0],["2014-12-05",9.95,10.3,9.58,10.27,1440500.0],["2014-12-08",10.07,10.44,9.84,9.99,681700.0],["2014-12-09",9.83,10.28,9.02,10.26,919500.0],["2014-12-10",10.22,10.25,9.73,9.91,785800.0],["2014-12-11",9.91,10.28,9.91,10.04,643300.0],["2014-12-12",9.86,10.3,9.86,10.06,755600.0],["2014-12-15",10.15,10.24,9.94,10.09,1121100.0],["2014-12-16",10.03,10.74,9.98,10.23,924300.0],["2014-12-17",10.31,11.01,10.2,10.91,1230200.0],["2014-12-18",11.0,11.15,10.78,11.09,763400.0],["2014-12-19",11.16,11.46,10.97,11.16,2183400.0],["2014-12-22",11.47,11.48,10.61,11.13,1477400.0],["2014-12-23",11.67,11.67,10.6,11.07,1296600.0],["2014-12-24",11.1,11.89,11.09,11.83,811300.0],["2014-12-26",11.64,12.12,11.45,12.01,872900.0],["2014-12-29",12.05,12.66,11.94,12.44,1084400.0],["2014-12-30",12.4,12.44,11.77,12.11,894000.0],["2014-12-31",12.24,12.44,12.11,12.16,758500.0],["2015-01-02",12.26,12.36,11.93,12.14,655100.0],["2015-01-05",12.06,12.71,11.89,12.38,834300.0],["2015-01-06",12.37,12.51,11.72,11.99,900000.0],["2015-01-07",12.1,12.26,11.84,12.07,839400.0],["2015-01-08",12.22,12.42,12.11,12.3,571500.0],["2015-01-09",12.28,12.49,11.85,12.24,776800.0],["2015-01-12",12.58,12.68,11.88,11.9,816000.0],["2015-01-13",12.03,12.05,11.15,11.4,871800.0],["2015-01-14",11.71,11.75,11.23,11.41,1291300.0],["2015-01-15",11.45,11.62,10.69,10.92,943000.0],["2015-01-16",10.86,11.34,10.76,11.25,851200.0],["2015-01-20",11.27,11.38,10.8,11.17,735400.0],["2015-01-21",11.07,11.19,10.63,10.71,714700.0],["2015-01-22",10.78,10.78,10.15,10.7,824100.0],["2015-01-23",10.7,11.03,10.58,10.99,559400.0],["2015-01-26",11.21,11.43,11.03,11.33,926400.0],["2015-01-27",11.04,11.29,10.96,11.06,527300.0],["2015-01-28",11.12,11.32,10.5,10.61,551200.0],["2015-01-29",10.61,10.85,10.4,10.68,613100.0],["2015-01-30",10.64,10.75,10.16,10.18,877700.0],["2015-02-02",10.25,10.37,9.85,10.09,1000500.0],["2015-02-03",10.05,10.64,9.74,10.58,1196900.0],["2015-02-04",10.46,10.56,9.97,10.2,766000.0],["2015-02-05",10.28,10.68,10.21,10.61,610700.0],["2015-02-06",10.57,10.81,10.12,10.19,428500.0],["2015-02-09",10.15,10.41,9.99,10.05,572000.0],["2015-02-10",10.16,10.32,10.05,10.12,375300.0],["2015-02-11",10.11,10.32,9.86,10.03,511200.0],["2015-02-12",10.1,10.27,9.96,10.15,438600.0],["2015-02-13",10.14,10.31,10.05,10.06,432100.0],["2015-02-17",10.15,10.25,10.03,10.13,1077600.0],["2015-02-18",10.11,10.39,9.91,10.11,2268000.0],["2015-02-19",10.06,10.37,9.96,10.12,1047600.0],["2015-02-20",10.1,10.45,10.1,10.15,1018600.0],["2015-02-23",10.15,10.93,10.15,10.51,1272200.0],["2015-02-24",10.49,10.7,10.15,10.33,909300.0],["2015-02-25",10.34,10.75,10.17,10.57,682100.0],["2015-02-26",10.57,10.66,10.27,10.58,771400.0],["2015-02-27",10.52,10.62,10.06,10.2,663600.0],["2015-03-02",10.15,10.31,10.04,10.28,397900.0],["2015-03-03",10.22,10.26,10.03,10.06,571100.0],["2015-03-04",10.01,10.51,9.89,10.49,804800.0],["2015-03-05",10.49,10.74,10.2,10.23,681900.0],["2015-03-06",10.17,10.26,9.97,10.05,692500.0],["2015-03-09",10.1,10.12,9.58,9.6,839900.0],["2015-03-10",9.43,9.74,9.25,9.6,714500.0],["2015-03-11",9.61,9.84,9.34,9.66,1209000.0],["2015-03-12",9.75,9.8,9.49,9.57,894900.0],["2015-03-13",9.57,10.07,9.5,10.03,1976600.0],["2015-03-16",10.07,10.1,9.78,10.07,741400.0],["2015-03-17",10.04,10.19,9.88,10.07,502400.0],["2015-03-18",10.05,10.24,9.85,10.03,636100.0],["2015-03-19",10.0,10.24,10.0,10.23,417900.0],["2015-03-20",10.28,10.31,9.44,9.49,1609800.0],["2015-03-23",9.51,9.6,8.99,9.02,1243900.0],["2015-03-24",9.05,9.1,8.57,8.78,1147700.0],["2015-03-25",8.77,8.86,8.08,8.1,1627800.0],["2015-03-26",8.02,8.19,7.85,8.11,1328300.0],["2015-03-27",8.14,8.4,7.93,8.3,890800.0],["2015-03-30",8.37,8.84,8.27,8.57,1723400.0],["2015-03-31",9.02,9.3,8.75,9.03,2448000.0],["2015-04-01",8.5,10.1,8.5,9.99,3736400.0],["2015-04-02",9.99,9.99,9.52,9.76,1413600.0],["2015-04-06",9.73,9.93,9.38,9.69,1225700.0],["2015-04-07",9.65,9.86,9.57,9.59,838000.0],["2015-04-08",9.6,9.87,9.56,9.71,673300.0],["2015-04-09",9.68,9.79,9.35,9.49,693900.0],["2015-04-10",9.58,9.82,9.53,9.65,553400.0],["2015-04-13",9.64,9.9,9.64,9.75,474800.0],["2015-04-14",9.76,9.89,9.63,9.77,365300.0],["2015-04-15",9.84,10.07,9.68,9.82,654300.0],["2015-04-16",9.76,9.92,9.73,9.78,345800.0],["2015-04-17",9.64,9.81,9.45,9.78,585300.0],["2015-04-20",10.01,10.33,9.9,10.29,1294200.0],["2015-04-21",10.59,10.79,10.4,10.71,865700.0],["2015-04-22",10.75,10.95,10.57,10.62,619200.0],["2015-04-23",10.61,10.7,10.44,10.53,499800.0],["2015-04-24",10.53,10.6,10.33,10.35,431200.0],["2015-04-27",10.36,10.4,9.66,9.96,1005900.0],["2015-04-28",10.0,10.1,9.49,9.6,792700.0],["2015-04-29",9.53,9.8,9.25,9.45,470200.0],["2015-04-30",9.36,9.49,9.05,9.29,994200.0],["2015-05-01",9.37,9.74,9.3,9.36,844300.0],["2015-05-04",9.4,9.93,9.38,9.54,621500.0],["2015-05-05",9.49,9.57,8.99,9.26,812500.0],["2015-05-06",9.32,9.76,9.2,9.47,851300.0],["2015-05-07",9.39,9.62,9.14,9.45,917800.0],["2015-05-08",9.95,10.1,9.51,10.09,846100.0],["2015-05-11",10.14,10.6,10.12,10.32,765500.0],["2015-05-12",10.26,10.63,10.18,10.56,629900.0],["2015-05-13",10.61,10.74,10.08,10.3,896900.0],["2015-05-14",10.36,10.68,10.07,10.55,702200.0],["2015-05-15",10.49,10.79,10.39,10.75,506500.0],["2015-05-18",10.69,11.17,10.46,10.98,710500.0],["2015-05-19",11.02,11.21,10.82,11.16,595500.0],["2015-05-20",11.16,11.59,11.08,11.39,728600.0],["2015-05-21",11.37,11.56,11.26,11.3,410100.0],["2015-05-22",11.29,11.5,11.15,11.42,438300.0],["2015-05-26",11.36,11.5,11.18,11.28,401300.0],["2015-05-27",11.29,11.57,11.19,11.32,745900.0],["2015-05-28",11.27,11.41,11.06,11.17,460100.0],["2015-05-29",11.16,11.65,11.14,11.21,925600.0],["2015-06-01",11.33,12.04,11.13,11.87,1028400.0],["2015-06-02",11.82,12.37,11.65,11.96,751800.0],["2015-06-03",12.0,12.33,11.8,12.25,592100.0],["2015-06-04",12.16,12.48,12.07,12.33,702400.0],["2015-06-05",12.36,13.06,12.28,13.04,980700.0],["2015-06-08",13.0,13.12,12.74,13.04,785300.0],["2015-06-09",13.0,13.2,12.82,12.9,523800.0],["2015-06-10",13.07,13.07,12.72,12.78,610800.0],["2015-06-11",12.79,12.86,12.63,12.75,442300.0],["2015-06-12",12.7,12.75,12.4,12.59,389800.0],["2015-06-15",12.49,12.54,12.27,12.37,586300.0],["2015-06-16",12.36,12.74,11.89,12.65,2347900.0],["2015-06-17",12.6,13.26,12.6,13.18,1024700.0],["2015-06-18",13.21,14.52,13.2,14.49,2273600.0],["2015-06-19",14.56,15.83,14.52,15.61,3435700.0],["2015-06-22",15.74,16.43,15.67,15.77,2393300.0],["2015-06-23",15.8,16.0,15.17,15.24,1338200.0],["2015-06-24",14.84,15.22,14.07,14.38,1809000.0],["2015-06-25",14.43,14.78,14.27,14.57,1090300.0],["2015-06-26",14.66,15.0,14.45,14.62,1004700.0],["2015-06-29",14.49,14.9,14.38,14.42,997800.0],["2015-06-30",15.05,15.67,14.77,14.93,1668100.0],["2015-07-01",15.17,15.17,14.48,14.56,1102600.0],["2015-07-02",14.62,15.23,14.48,15.1,1541800.0],["2015-07-06",15.03,15.43,14.61,15.14,883000.0],["2015-07-07",15.29,15.51,14.89,15.48,868500.0],["2015-07-08",15.35,15.47,14.88,14.95,724000.0],["2015-07-09",15.17,15.65,15.13,15.4,884900.0],["2015-07-10",15.63,15.75,15.45,15.49,712500.0],["2015-07-13",15.62,16.08,15.47,15.84,888400.0],["2015-07-14",15.84,16.44,15.74,16.39,896900.0],["2015-07-15",16.47,16.5,15.64,15.67,863400.0],["2015-07-16",15.83,16.35,15.8,16.09,584800.0],["2015-07-17",16.07,16.17,15.75,16.08,719100.0],["2015-07-20",16.23,16.83,16.07,16.19,1020700.0],["2015-07-21",16.25,16.4,15.88,16.12,767000.0],["2015-07-22",15.96,16.07,15.55,15.68,710300.0],["2015-07-23",15.78,15.98,15.5,15.55,510400.0],["2015-07-24",15.46,15.74,15.1,15.12,578400.0],["2015-07-27",15.04,15.26,14.75,15.06,604800.0],["2015-07-28",15.19,15.79,14.98,15.72,451600.0],["2015-07-29",15.63,15.74,15.13,15.26,705900.0],["2015-07-30",15.15,15.57,14.87,15.34,542800.0],["2015-07-31",15.43,15.96,15.13,15.48,639400.0],["2015-08-03",15.43,15.57,14.82,15.21,469100.0],["2015-08-04",15.25,15.45,14.84,14.95,446800.0],["2015-08-05",15.05,15.27,14.81,14.88,480200.0],["2015-08-06",14.92,15.01,14.17,14.27,771200.0],["2015-08-07",13.58,13.8,10.26,10.9,4617500.0],["2015-08-10",11.03,12.86,10.96,12.26,2672400.0],["2015-08-11",12.44,12.48,11.38,11.44,1240500.0],["2015-08-12",11.35,11.66,10.95,11.62,870800.0],["2015-08-13",11.6,11.81,11.35,11.47,888700.0],["2015-08-14",11.61,11.74,11.14,11.68,788000.0],["2015-08-17",11.79,12.18,11.5,12.18,650600.0],["2015-08-18",12.09,12.21,11.84,11.87,631800.0],["2015-08-19",11.77,11.93,11.4,11.74,679400.0],["2015-08-20",11.63,12.18,11.45,11.47,1393100.0],["2015-08-21",11.22,12.44,11.22,11.99,1022800.0],["2015-08-24",11.2,11.57,11.02,11.39,1356200.0],["2015-08-25",11.8,11.94,10.8,10.82,1291400.0],["2015-08-26",11.08,11.4,10.42,10.98,948600.0],["2015-08-27",11.1,11.56,11.01,11.21,583500.0],["2015-08-28",11.1,11.43,11.03,11.42,424900.0],["2015-08-31",11.63,12.16,11.52,11.64,1146300.0],["2015-09-01",11.42,11.7,11.03,11.22,2411000.0],["2015-09-02",11.31,11.48,11.03,11.48,731500.0],["2015-09-03",11.58,11.75,11.09,11.13,648900.0],["2015-09-04",11.02,11.64,11.02,11.52,481900.0],["2015-09-08",11.69,12.19,11.6,12.14,680800.0],["2015-09-09",12.13,12.23,11.67,11.75,821200.0],["2015-09-10",11.77,12.56,11.77,12.47,1007200.0],["2015-09-11",12.32,12.95,12.26,12.94,820400.0],["2015-09-14",12.98,13.09,12.85,13.07,664900.0],["2015-09-15",13.13,13.25,12.95,13.1,406900.0],["2015-09-16",13.06,13.46,12.95,13.36,629600.0],["2015-09-17",13.4,14.0,13.26,13.83,725100.0],["2015-09-18",13.61,13.98,13.2,13.29,1180800.0],["2015-09-21",13.52,13.59,12.55,13.02,994600.0],["2015-09-22",12.83,12.9,12.13,12.48,978400.0],["2015-09-23",12.56,12.96,12.26,12.67,826600.0],["2015-09-24",12.6,12.62,11.87,12.36,528700.0],["2015-09-25",12.56,12.56,11.03,11.18,1112900.0],["2015-09-28",11.06,11.5,10.42,11.46,1782600.0],["2015-09-29",11.42,11.76,10.91,11.1,1453000.0],["2015-09-30",11.24,11.64,10.98,11.4,1229600.0],["2015-10-01",11.48,11.64,11.2,11.61,996600.0],["2015-10-02",11.5,12.48,11.36,12.44,1040900.0],["2015-10-05",12.51,12.88,12.08,12.33,578900.0],["2015-10-06",12.27,12.54,11.43,11.72,647100.0],["2015-10-07",11.83,12.28,11.48,11.87,869000.0],["2015-10-08",11.52,11.74,8.01,9.75,5297100.0],["2015-10-09",9.16,9.61,8.57,8.8,3160400.0],["2015-10-12",9.21,9.35,8.75,9.11,1319800.0],["2015-10-13",8.96,9.01,8.39,8.51,1603300.0],["2015-10-14",8.54,8.85,8.33,8.66,1196400.0],["2015-10-15",8.59,9.15,8.44,9.13,827700.0],["2015-10-16",9.17,9.39,8.67,8.84,797400.0],["2015-10-19",8.81,9.07,8.48,8.7,735400.0],["2015-10-20",8.68,8.73,8.25,8.31,952500.0],["2015-10-21",8.41,8.56,8.01,8.28,874400.0],["2015-10-22",8.3,8.55,8.09,8.46,600500.0],["2015-10-23",8.51,8.86,8.42,8.79,729900.0],["2015-10-26",8.81,9.05,8.64,8.86,373900.0],["2015-10-27",8.85,9.04,8.73,8.93,510300.0],["2015-10-28",8.97,9.4,8.85,9.39,838700.0],["2015-10-29",9.39,9.64,9.33,9.42,841300.0],["2015-10-30",9.44,9.63,8.95,8.99,722900.0],["2015-11-02",9.25,9.89,9.16,9.86,881100.0],["2015-11-03",9.82,10.18,9.6,9.89,649200.0],["2015-11-04",9.93,10.16,9.72,9.91,654400.0],["2015-11-05",9.99,10.0,9.21,9.57,646300.0],["2015-11-06",9.5,9.52,8.96,9.16,791300.0],["2015-11-09",9.42,10.2,9.4,10.13,1214800.0],["2015-11-10",10.04,10.29,9.81,10.21,567000.0],["2015-11-11",9.65,9.79,9.2,9.47,858700.0],["2015-11-12",9.44,9.52,9.2,9.25,628700.0],["2015-11-13",9.18,9.77,9.16,9.62,645500.0],["2015-11-16",9.55,9.63,9.17,9.35,591300.0],["2015-11-17",9.55,9.96,9.26,9.55,740100.0],["2015-11-18",9.55,10.34,9.55,10.3,641400.0],["2015-11-19",10.26,10.36,9.77,9.82,373200.0],["2015-11-20",9.89,10.13,9.79,10.03,470200.0],["2015-11-23",10.07,10.42,9.95,10.27,561600.0],["2015-11-24",10.23,10.35,10.0,10.03,558400.0],["2015-11-25",10.05,10.35,10.05,10.23,621000.0],["2015-11-27",10.19,10.43,10.16,10.3,243400.0],["2015-11-30",10.3,10.7,10.3,10.61,509900.0],["2015-12-01",10.73,10.73,10.23,10.67,653800.0],["2015-12-02",10.64,10.95,10.5,10.84,501900.0],["2015-12-03",10.91,10.91,10.1,10.15,698200.0],["2015-12-04",10.16,10.8,10.11,10.78,580100.0],["2015-12-07",10.68,10.68,10.15,10.2,595100.0],["2015-12-08",10.08,10.49,10.05,10.28,559500.0],["2015-12-09",10.27,10.31,9.75,9.86,686400.0],["2015-12-10",9.84,10.33,9.84,10.14,644200.0],["2015-12-11",9.89,10.17,9.64,9.66,583500.0],["2015-12-14",9.69,10.08,9.57,9.68,517600.0],["2015-12-15",9.88,10.17,9.58,9.65,801300.0],["2015-12-16",9.78,10.35,9.63,10.34,659000.0],["2015-12-17",10.38,10.5,10.07,10.29,630100.0],["2015-12-18",10.27,10.48,10.07,10.27,3743800.0],["2015-12-21",10.4,10.92,10.03,10.89,708300.0],["2015-12-22",10.82,10.94,10.44,10.55,590300.0],["2015-12-23",10.69,10.79,10.56,10.72,293200.0],["2015-12-24",10.72,10.8,10.5,10.72,155000.0],["2015-12-28",10.61,10.73,10.39,10.63,350900.0],["2015-12-29",10.72,10.85,10.48,10.82,301500.0],["2015-12-30",10.76,10.98,10.43,10.49,370800.0],["2015-12-31",10.45,10.53,10.22,10.32,359200.0],["2016-01-04",10.07,10.18,9.68,9.8,647400.0],["2016-01-05",9.85,10.04,9.65,9.71,346300.0],["2016-01-06",9.96,10.24,9.58,9.65,1086800.0],["2016-01-07",9.4,9.54,8.92,9.07,937300.0],["2016-01-08",9.18,9.27,8.48,8.5,873900.0],["2016-01-11",8.6,8.83,7.63,7.79,847900.0],["2016-01-12",7.93,8.09,7.52,8.08,859700.0],["2016-01-13",8.06,8.18,7.27,7.42,673600.0],["2016-01-14",7.49,7.94,6.95,7.66,720500.0],["2016-01-15",7.39,7.6,7.22,7.46,932200.0],["2016-01-19",7.61,7.74,6.86,6.99,821600.0],["2016-01-20",6.82,7.63,6.54,7.55,966200.0],["2016-01-21",7.47,7.95,7.01,7.03,1257000.0],["2016-01-22",7.23,7.77,6.92,7.4,978700.0],["2016-01-25",7.37,7.81,7.25,7.49,1029200.0],["2016-01-26",7.61,7.69,7.05,7.29,745500.0],["2016-01-27",7.16,7.41,6.91,7.0,911900.0],["2016-01-28",7.05,7.18,6.65,6.79,834600.0],["2016-01-29",6.81,7.11,6.71,6.97,927700.0],["2016-02-01",6.94,7.09,6.65,6.9,824200.0],["2016-02-02",6.8,6.85,6.44,6.51,808600.0],["2016-02-03",6.54,6.72,6.2,6.53,661000.0],["2016-02-04",6.49,6.95,6.4,6.5,965100.0],["2016-02-05",6.62,6.75,6.09,6.14,1352500.0],["2016-02-08",2.4,2.43,1.76,1.78,9305400.0],["2016-02-09",1.79,2.09,1.78,1.89,4916200.0],["2016-02-10",1.84,1.99,1.78,1.8,1838500.0],["2016-02-11",1.75,1.75,1.64,1.66,2138900.0],["2016-02-12",1.71,1.74,1.63,1.71,1832900.0],["2016-02-16",1.78,1.95,1.76,1.86,1973400.0],["2016-02-17",1.95,2.21,1.81,2.17,2818000.0],["2016-02-18",2.25,2.27,2.02,2.04,1544900.0],["2016-02-19",2.04,2.11,2.0,2.06,1056000.0],["2016-02-22",2.09,2.2,2.09,2.16,1340600.0],["2016-02-23",2.02,2.14,1.89,1.9,1077100.0],["2016-02-24",1.82,1.95,1.74,1.9,1642600.0],["2016-02-25",1.85,2.04,1.81,1.98,1194600.0],["2016-02-26",2.03,2.28,1.96,2.21,1176500.0],["2016-02-29",2.19,2.2,1.89,1.99,1908500.0],["2016-03-01",2.01,2.13,1.95,2.13,2745100.0],["2016-03-02",2.11,2.57,2.09,2.51,2239400.0],["2016-03-03",2.5,2.9,2.48,2.61,3675700.0],["2016-03-04",2.62,2.85,2.54,2.58,2151700.0],["2016-03-07",2.98,3.24,2.85,2.98,4897900.0],["2016-03-08",3.12,3.15,2.75,2.87,2959900.0],["2016-03-09",2.91,2.99,2.68,2.76,1599700.0],["2016-03-10",2.8,2.81,2.61,2.67,753800.0],["2016-03-11",2.71,2.84,2.68,2.83,1086600.0],["2016-03-14",2.81,2.9,2.7,2.79,961100.0],["2016-03-15",2.76,2.76,2.51,2.55,1315700.0],["2016-03-16",2.44,2.58,2.37,2.44,1368500.0],["2016-03-17",2.45,2.64,2.36,2.59,1344400.0],["2016-03-18",2.62,2.74,2.5,2.63,2308900.0],["2016-03-21",2.64,2.85,2.63,2.76,829100.0],["2016-03-22",2.76,2.95,2.74,2.87,940200.0],["2016-03-23",2.87,2.97,2.61,2.62,1221600.0],["2016-03-24",2.6,2.81,2.56,2.79,1085600.0],["2016-03-28",2.8,2.84,2.62,2.76,818100.0],["2016-03-29",2.74,2.75,2.48,2.71,1090800.0],["2016-03-30",2.75,2.87,2.69,2.74,1079900.0],["2016-03-31",2.73,2.89,2.73,2.83,1540900.0],["2016-04-01",2.82,2.93,2.77,2.83,875700.0],["2016-04-04",2.85,2.93,2.76,2.8,906400.0],["2016-04-05",2.77,2.82,2.7,2.72,955900.0],["2016-04-06",2.72,2.81,2.67,2.8,1657900.0],["2016-04-07",2.79,2.94,2.73,2.84,1554400.0],["2016-04-08",2.87,2.91,2.84,2.88,1280300.0],["2016-04-11",2.89,3.0,2.87,2.9,877300.0],["2016-04-12",2.89,2.95,2.75,2.83,748600.0],["2016-04-13",2.89,2.97,2.83,2.89,1023900.0],["2016-04-14",2.89,2.99,2.87,2.97,770300.0],["2016-04-15",2.95,3.1,2.93,3.1,1021700.0],["2016-04-18",3.11,3.2,3.03,3.06,806200.0],["2016-04-19",3.09,3.14,2.99,3.07,1130800.0],["2016-04-20",3.09,3.19,3.05,3.13,951400.0],["2016-04-21",3.1,3.5,3.08,3.36,1939600.0],["2016-04-22",3.38,3.55,3.3,3.45,1115600.0],["2016-04-25",3.47,3.73,3.46,3.63,1244100.0],["2016-04-26",3.67,3.73,3.1,3.42,2145700.0],["2016-04-27",3.41,3.41,3.21,3.32,986200.0],["2016-04-28",3.32,3.44,3.22,3.32,764600.0],["2016-04-29",3.31,3.4,3.14,3.26,938300.0],["2016-05-02",3.29,3.44,3.17,3.43,956500.0],["2016-05-03",3.42,3.42,3.19,3.24,687200.0],["2016-05-04",3.2,3.29,2.97,3.0,1014800.0],["2016-05-05",2.67,2.98,2.49,2.73,1909900.0],["2016-05-06",2.68,2.87,2.63,2.84,880400.0],["2016-05-09",2.91,3.18,2.82,3.06,747100.0],["2016-05-10",3.13,3.13,2.93,2.96,844800.0],["2016-05-11",2.95,3.07,2.83,2.83,573700.0],["2016-05-12",2.84,2.89,2.75,2.84,702000.0],["2016-05-13",2.83,2.97,2.74,2.91,637000.0],["2016-05-16",2.94,3.14,2.94,3.06,668100.0],["2016-05-17",3.05,3.18,3.03,3.05,657200.0],["2016-05-18",3.04,3.15,2.97,3.08,590000.0],["2016-05-19",3.07,3.17,2.97,3.13,672700.0],["2016-05-20",3.14,3.34,3.09,3.32,990900.0],["2016-05-23",3.32,3.49,3.21,3.22,714600.0],["2016-05-24",3.25,3.38,3.14,3.35,861300.0],["2016-05-25",3.4,3.49,3.27,3.35,585500.0],["2016-05-26",3.35,3.39,3.25,3.36,473300.0],["2016-05-27",3.36,3.39,3.23,3.38,834900.0],["2016-05-31",3.4,3.46,3.33,3.39,608900.0],["2016-06-01",3.37,3.49,3.2,3.45,1030600.0],["2016-06-02",3.46,3.6,3.45,3.59,650000.0],["2016-06-03",3.59,3.7,3.52,3.6,826700.0],["2016-06-06",3.61,3.83,3.46,3.77,833500.0],["2016-06-07",3.74,4.03,3.74,3.83,1347500.0],["2016-06-08",3.83,3.94,3.75,3.88,706100.0],["2016-06-09",3.85,3.87,3.36,3.38,1301500.0],["2016-06-10",3.33,3.35,2.95,3.05,1605500.0],["2016-06-13",3.02,3.14,3.0,3.05,999800.0],["2016-06-14",3.03,3.06,2.82,2.91,595400.0],["2016-06-15",2.91,3.04,2.86,2.99,745700.0],["2016-06-16",2.96,2.96,2.74,2.88,872500.0],["2016-06-17",2.91,2.91,2.78,2.8,866600.0],["2016-06-20",2.84,2.92,2.78,2.85,338800.0],["2016-06-21",2.86,2.86,2.71,2.77,386700.0],["2016-06-22",2.78,2.89,2.74,2.81,386100.0],["2016-06-23",2.84,2.94,2.78,2.94,371600.0],["2016-06-24",2.67,2.86,2.6,2.84,802300.0],["2016-06-27",2.79,2.82,2.64,2.66,673300.0],["2016-06-28",2.69,2.86,2.69,2.81,569700.0],["2016-06-29",2.89,2.94,2.77,2.91,481700.0],["2016-06-30",2.92,2.94,2.8,2.84,408800.0],["2016-07-01",2.83,2.98,2.82,2.94,330300.0],["2016-07-05",3.05,3.17,2.85,2.93,515500.0],["2016-07-06",2.9,3.03,2.83,2.99,290500.0],["2016-07-07",2.99,3.03,2.9,2.99,279700.0],["2016-07-08",3.0,3.12,2.95,3.09,488800.0],["2016-07-11",3.11,3.14,3.0,3.07,394800.0],["2016-07-12",3.09,3.13,3.03,3.07,457600.0],["2016-07-13",3.09,3.09,2.9,2.91,571600.0],["2016-07-14",2.96,2.98,2.85,2.87,489100.0],["2016-07-15",2.9,2.97,2.86,2.96,317000.0],["2016-07-18",2.96,3.03,2.88,3.02,301800.0],["2016-07-19",3.01,3.02,2.87,2.88,333200.0],["2016-07-20",2.9,3.04,2.87,2.97,504800.0],["2016-07-21",3.0,3.09,2.95,2.98,434100.0],["2016-07-22",2.99,3.09,2.95,3.08,392100.0],["2016-07-25",3.08,3.08,2.99,3.04,295400.0],["2016-07-26",3.03,3.1,2.98,3.0,356800.0],["2016-07-27",3.02,3.43,3.02,3.41,1894800.0],["2016-07-28",3.41,3.49,3.3,3.46,1032300.0],["2016-07-29",3.47,3.64,3.4,3.62,906600.0],["2016-08-01",3.62,3.74,3.56,3.7,652600.0],["2016-08-02",3.69,3.83,3.61,3.77,757400.0],["2016-08-03",3.77,4.25,3.73,4.03,2172500.0],["2016-08-04",4.22,4.22,3.87,4.0,1881600.0],["2016-08-05",4.1,4.21,4.02,4.14,1104000.0],["2016-08-08",4.21,4.22,4.06,4.19,720000.0],["2016-08-09",4.2,5.1,4.18,4.95,3950400.0],["2016-08-10",4.98,5.15,4.83,5.0,2685800.0],["2016-08-11",5.03,5.08,4.93,5.03,1504000.0],["2016-08-12",5.2,5.8,5.0,5.04,6049800.0],["2016-08-15",5.11,5.19,4.68,4.72,2130800.0],["2016-08-16",4.64,4.81,4.33,4.37,1414200.0],["2016-08-17",4.14,4.4,3.95,4.31,1323500.0],["2016-08-18",4.28,4.47,4.19,4.36,812200.0],["2016-08-19",4.36,4.47,4.28,4.33,584400.0],["2016-08-22",4.34,4.57,4.22,4.45,544400.0],["2016-08-23",4.5,4.82,4.44,4.64,1008100.0],["2016-08-24",4.65,4.84,4.34,4.39,1177800.0],["2016-08-25",4.3,4.4,3.98,4.1,1624500.0],["2016-08-26",4.1,4.23,4.06,4.18,627500.0],["2016-08-29",4.15,4.28,4.08,4.15,477700.0],["2016-08-30",4.15,4.25,4.11,4.13,334300.0],["2016-08-31",4.11,4.18,4.01,4.11,700100.0],["2016-09-01",4.12,4.25,4.07,4.16,393100.0],["2016-09-02",4.2,4.25,4.12,4.2,322600.0],["2016-09-06",4.23,4.33,4.2,4.21,350500.0],["2016-09-07",4.23,4.79,4.21,4.72,1603900.0],["2016-09-08",4.73,4.84,4.48,4.54,926600.0],["2016-09-09",4.49,4.59,4.33,4.33,767300.0],["2016-09-12",4.3,4.39,4.25,4.39,640500.0],["2016-09-13",4.3,4.35,4.02,4.25,1127400.0],["2016-09-14",4.25,4.33,4.16,4.26,885700.0],["2016-09-15",4.24,4.57,4.2,4.51,884000.0],["2016-09-16",4.5,4.5,4.33,4.45,1088600.0],["2016-09-19",4.5,4.72,4.46,4.54,1264300.0],["2016-09-20",4.59,4.71,4.41,4.53,980800.0],["2016-09-21",4.58,4.72,4.5,4.69,613000.0],["2016-09-22",4.73,4.84,4.64,4.76,1003400.0],["2016-09-23",4.78,4.84,4.6,4.71,914900.0],["2016-09-26",4.75,4.87,4.64,4.71,743800.0],["2016-09-27",4.69,4.84,4.63,4.76,824000.0],["2016-09-28",4.76,4.84,4.61,4.7,651700.0],["2016-09-29",4.67,4.7,4.4,4.45,714800.0],["2016-09-30",4.46,4.57,4.37,4.41,807900.0],["2016-10-03",4.38,4.6,4.33,4.58,688200.0],["2016-10-04",4.62,4.67,4.49,4.53,502900.0],["2016-10-05",4.55,4.72,4.52,4.6,418300.0],["2016-10-06",4.58,4.6,4.44,4.45,575000.0],["2016-10-07",4.45,4.53,4.33,4.37,456200.0],["2016-10-10",4.4,4.51,4.38,4.48,239300.0],["2016-10-11",4.44,4.49,4.26,4.29,446000.0],["2016-10-12",4.28,4.36,4.07,4.09,538400.0],["2016-10-13",4.05,4.2,4.02,4.16,586000.0],["2016-10-14",4.21,4.25,4.01,4.04,517800.0],["2016-10-17",4.01,4.1,3.92,3.99,639700.0],["2016-10-18",4.01,4.2,4.0,4.16,385100.0],["2016-10-19",4.12,4.22,4.07,4.18,322200.0],["2016-10-20",4.18,4.52,4.18,4.5,789100.0],["2016-10-21",4.47,4.59,4.38,4.51,345100.0],["2016-10-24",4.51,4.79,4.44,4.62,729800.0],["2016-10-25",4.65,4.73,4.49,4.5,433300.0],["2016-10-26",4.48,4.63,4.37,4.58,911900.0],["2016-10-27",4.62,4.69,4.31,4.31,736300.0],["2016-10-28",4.28,4.33,4.03,4.11,782200.0],["2016-10-31",4.11,4.19,4.04,4.05,647300.0],["2016-11-01",4.08,4.13,3.99,4.11,612100.0],["2016-11-02",4.11,4.29,4.01,4.04,739800.0],["2016-11-03",4.05,4.09,3.75,3.76,1108000.0],["2016-11-04",3.75,4.01,3.75,3.91,901000.0],["2016-11-07",4.0,4.5,3.92,4.49,1625400.0],["2016-11-08",4.62,4.79,4.58,4.67,1643400.0],["2016-11-09",4.76,5.07,4.74,5.02,2147300.0],["2016-11-10",5.02,5.19,4.84,5.07,1709200.0],["2016-11-11",5.05,5.46,5.0,5.34,1858800.0],["2016-11-14",5.5,5.71,5.35,5.68,1573000.0],["2016-11-15",5.67,5.68,5.47,5.63,861000.0],["2016-11-16",5.62,5.98,5.53,5.74,757500.0],["2016-11-17",5.76,5.92,5.54,5.86,611000.0],["2016-11-18",5.89,6.0,5.77,5.98,589100.0],["2016-11-21",6.0,6.12,5.86,6.05,626100.0],["2016-11-22",6.1,6.18,5.76,5.9,547400.0],["2016-11-23",5.73,5.98,5.54,5.97,458700.0],["2016-11-25",5.98,5.98,5.78,5.94,198000.0],["2016-11-28",5.93,5.93,5.64,5.69,470300.0],["2016-11-29",5.65,5.78,5.58,5.62,459700.0],["2016-11-30",5.64,5.75,5.46,5.59,431000.0],["2016-12-01",5.58,5.63,5.1,5.18,805900.0],["2016-12-02",5.19,5.51,5.18,5.51,693500.0],["2016-12-05",5.57,5.72,5.47,5.49,642600.0],["2016-12-06",5.5,5.65,5.33,5.64,578700.0],["2016-12-07",5.52,5.59,5.33,5.51,656800.0],["2016-12-08",5.5,5.68,5.4,5.64,456000.0],["2016-12-09",5.69,5.93,5.47,5.5,1004500.0],["2016-12-12",5.53,5.78,5.49,5.53,475500.0],["2016-12-13",5.55,5.7,5.46,5.55,469400.0],["2016-12-14",5.43,5.55,5.27,5.5,557200.0],["2016-12-15",5.49,5.66,5.42,5.57,519700.0],["2016-12-16",5.76,6.34,5.68,6.19,3394700.0],["2016-12-19",6.18,7.56,6.18,6.85,5057600.0],["2016-12-20",6.9,7.15,6.75,6.88,1910900.0],["2016-12-21",6.86,6.92,6.48,6.59,1183900.0],["2016-12-22",6.58,6.58,6.32,6.4,560100.0],["2016-12-23",6.43,7.0,6.4,6.99,712000.0],["2016-12-27",7.01,7.2,6.77,6.78,627800.0],["2016-12-28",6.77,6.9,6.57,6.59,659900.0],["2016-12-29",6.59,6.72,6.33,6.42,811600.0],["2016-12-30",6.47,6.52,6.28,6.33,623600.0],["2017-01-03",6.45,6.6,6.15,6.36,697400.0],["2017-01-04",6.42,6.91,6.2,6.88,916200.0],["2017-01-05",6.87,7.02,6.74,6.93,994900.0],["2017-01-06",6.91,7.22,6.91,7.13,1034900.0],["2017-01-09",7.26,7.3,6.27,6.34,1943800.0],["2017-01-10",6.4,6.46,6.18,6.19,1089500.0],["2017-01-11",6.16,6.42,5.85,6.07,1485600.0],["2017-01-12",6.05,6.14,5.84,6.13,651800.0],["2017-01-13",6.13,6.28,6.02,6.25,1405400.0],["2017-01-17",6.27,6.27,5.93,5.95,673400.0],["2017-01-18",5.95,6.0,5.81,5.95,505800.0],["2017-01-19",5.95,6.15,5.95,6.04,708800.0],["2017-01-20",6.05,6.06,5.83,5.95,739000.0],["2017-01-23",5.91,6.05,5.84,5.92,637100.0],["2017-01-24",5.95,6.27,5.89,6.25,865300.0],["2017-01-25",6.27,6.5,6.24,6.48,560400.0],["2017-01-26",6.49,6.67,6.41,6.45,754300.0],["2017-01-27",6.49,6.54,6.37,6.45,608300.0],["2017-01-30",6.41,6.45,5.96,6.04,837000.0],["2017-01-31",6.0,6.33,5.87,6.3,639900.0],["2017-02-01",6.32,6.41,6.16,6.18,612700.0],["2017-02-02",6.17,6.26,5.84,5.86,1220600.0],["2017-02-03",5.96,6.0,5.67,5.79,1151100.0],["2017-02-06",5.73,5.81,5.57,5.65,854100.0],["2017-02-07",5.67,5.8,5.34,5.67,1946100.0],["2017-02-08",5.66,5.84,5.55,5.79,1172700.0],["2017-02-09",5.79,6.01,5.79,6.0,1057500.0],["2017-02-10",6.0,6.0,5.58,5.66,777900.0],["2017-02-13",5.72,5.93,5.66,5.86,622000.0],["2017-02-14",5.84,5.89,5.6,5.78,817100.0],["2017-02-15",5.77,6.17,5.75,6.16,1123200.0],["2017-02-16",6.41,6.75,6.35,6.58,1953400.0],["2017-02-17",6.58,6.74,6.33,6.56,1364900.0],["2017-02-21",6.6,6.63,6.05,6.1,1274500.0],["2017-02-22",6.1,6.1,5.86,5.86,886400.0],["2017-02-23",5.88,5.92,5.58,5.6,1173500.0],["2017-02-24",5.5,5.61,5.37,5.49,1367200.0],["2017-02-27",4.2,5.91,4.2,5.51,14045200.0],["2017-02-28",5.47,6.46,5.4,6.24,6471800.0],["2017-03-01",6.3,7.08,6.27,6.86,5066100.0],["2017-03-02",6.87,7.51,6.58,7.42,4590900.0],["2017-03-03",7.44,7.7,7.21,7.68,3652500.0],["2017-03-06",7.7,7.96,7.43,7.8,2882200.0],["2017-03-07",7.7,7.87,7.33,7.76,1700500.0],["2017-03-08",7.75,8.69,7.67,8.41,4964700.0],["2017-03-09",7.95,8.86,7.91,8.74,2662500.0],["2017-03-10",9.02,9.1,8.25,8.88,6269600.0],["2017-03-13",8.88,9.01,8.4,8.6,2361300.0],["2017-03-14",8.57,8.66,8.24,8.36,1480400.0],["2017-03-15",8.36,8.8,8.21,8.74,1598600.0],["2017-03-16",8.84,9.15,8.76,8.8,1365900.0],["2017-03-17",8.69,8.92,8.57,8.85,1719400.0],["2017-03-20",8.82,9.21,8.67,9.2,1566400.0],["2017-03-21",9.25,9.25,8.27,8.29,1473800.0],["2017-03-22",8.23,8.55,8.19,8.51,785600.0],["2017-03-23",8.52,8.65,8.42,8.49,612300.0],["2017-03-24",8.61,8.87,8.52,8.79,967200.0],["2017-03-27",8.65,8.99,8.52,8.89,679000.0],["2017-03-28",8.88,8.99,8.58,8.59,572300.0],["2017-03-29",8.59,8.7,8.48,8.49,745600.0],["2017-03-30",8.42,8.54,8.17,8.32,751500.0],["2017-03-31",8.32,8.53,8.21,8.4,1210300.0],["2017-04-03",8.61,8.8,8.21,8.3,1069200.0],["2017-04-04",8.22,8.42,8.17,8.29,1046100.0],["2017-04-05",8.3,8.36,7.42,7.51,1696800.0],["2017-04-06",7.58,7.6,7.31,7.41,1004200.0],["2017-04-07",7.38,7.42,7.14,7.26,1206700.0],["2017-04-10",7.28,7.45,7.15,7.17,1076400.0],["2017-04-11",7.15,7.28,6.97,7.22,1240300.0],["2017-04-12",7.22,7.28,6.77,6.81,1117000.0],["2017-04-13",6.82,6.94,6.67,6.75,743000.0],["2017-04-17",6.77,6.96,6.64,6.96,591600.0],["2017-04-18",6.89,6.99,6.64,6.67,647700.0],["2017-04-19",6.73,6.83,6.61,6.62,760000.0],["2017-04-20",6.67,6.8,6.6,6.61,510100.0],["2017-04-21",6.57,6.66,6.37,6.51,722800.0],["2017-04-24",6.54,6.78,6.46,6.48,620200.0],["2017-04-25",6.54,6.68,6.46,6.49,522400.0],["2017-04-26",6.45,6.56,6.32,6.33,695300.0],["2017-04-27",6.38,6.53,6.25,6.41,1054800.0],["2017-04-28",6.43,6.54,6.24,6.34,773400.0],["2017-05-01",6.38,6.94,6.35,6.83,1609200.0],["2017-05-02",6.79,6.83,6.44,6.49,1197400.0],["2017-05-03",6.45,6.57,6.37,6.47,1226600.0],["2017-05-04",6.36,6.43,5.77,5.79,1902800.0],["2017-05-05",5.76,5.84,5.63,5.67,805700.0],["2017-05-08",5.72,5.72,5.24,5.35,1359500.0],["2017-05-09",5.36,5.63,5.36,5.6,1401000.0],["2017-05-10",5.63,6.12,5.52,5.98,1880400.0],["2017-05-11",5.94,5.97,5.68,5.72,2530500.0],["2017-05-12",5.73,6.02,5.73,5.85,1229700.0],["2017-05-15",5.87,6.0,5.81,5.84,810700.0],["2017-05-16",5.8,5.93,5.68,5.81,854400.0],["2017-05-17",5.66,5.75,5.55,5.56,1064200.0],["2017-05-18",5.5,6.11,5.41,5.87,3615500.0],["2017-05-19",5.92,5.99,5.45,5.48,1103900.0],["2017-05-22",5.5,5.64,5.17,5.24,1316000.0],["2017-05-23",5.29,5.34,5.11,5.15,1026700.0],["2017-05-24",5.15,5.3,5.02,5.13,642500.0],["2017-05-25",6.25,7.39,6.15,6.73,27438900.0],["2017-05-26",6.65,6.67,5.5,5.77,7305500.0],["2017-05-30",5.82,5.94,5.4,5.51,2306900.0],["2017-05-31",5.51,5.55,5.11,5.15,3004800.0],["2017-06-01",5.21,5.31,5.05,5.27,1339100.0],["2017-06-02",5.31,5.58,5.17,5.52,1257800.0],["2017-06-05",5.64,5.84,5.28,5.37,1563900.0],["2017-06-06",5.4,5.44,5.26,5.38,945900.0],["2017-06-07",5.39,5.53,5.29,5.43,1296800.0],["2017-06-08",5.46,5.67,5.43,5.57,1003600.0],["2017-06-09",5.56,5.61,5.19,5.38,1382800.0],["2017-06-12",5.38,5.48,5.13,5.37,1178400.0],["2017-06-13",5.41,5.5,5.35,5.48,673100.0],["2017-06-14",5.5,5.86,5.46,5.8,1341500.0],["2017-06-15",5.78,5.78,5.44,5.53,844200.0],["2017-06-16",5.42,5.65,5.42,5.55,3008800.0],["2017-06-19",5.54,5.77,5.48,5.77,890300.0],["2017-06-20",5.8,6.31,5.71,5.98,1534000.0],["2017-06-21",6.03,6.27,5.83,5.94,1407700.0],["2017-06-22",5.98,6.12,5.75,6.09,879600.0],["2017-06-23",6.09,6.14,5.85,6.12,908000.0],["2017-06-26",6.17,6.26,5.94,6.08,1254400.0],["2017-06-27",6.07,6.11,5.82,5.82,797500.0],["2017-06-28",5.9,5.93,5.69,5.82,758000.0],["2017-06-29",5.79,5.84,5.53,5.77,1249000.0],["2017-06-30",5.77,5.82,5.54,5.56,805100.0],["2017-07-03",5.63,5.89,5.58,5.84,539100.0],["2017-07-05",5.81,5.91,5.74,5.86,728300.0],["2017-07-06",5.79,5.85,5.57,5.67,543400.0],["2017-07-07",5.71,5.88,5.61,5.72,510000.0],["2017-07-10",5.7,5.75,5.48,5.52,644300.0],["2017-07-11",5.53,5.7,5.51,5.54,540300.0],["2017-07-12",5.57,5.72,5.57,5.7,578100.0],["2017-07-13",5.72,5.95,5.52,5.84,1015200.0],["2017-07-14",5.84,5.85,5.72,5.74,299800.0],["2017-07-17",5.74,5.86,5.63,5.67,706700.0],["2017-07-18",5.66,5.71,5.5,5.61,675400.0],["2017-07-19",5.65,5.82,5.51,5.62,1414000.0],["2017-07-20",5.63,5.69,5.53,5.57,733200.0],["2017-07-21",5.63,5.67,5.38,5.41,730200.0],["2017-07-24",5.41,5.42,5.15,5.2,798000.0],["2017-07-25",5.23,5.23,5.03,5.04,830100.0],["2017-07-26",5.04,5.1,4.87,5.03,790000.0],["2017-07-27",5.06,5.2,4.99,5.1,962900.0],["2017-07-28",5.06,5.27,5.04,5.27,587300.0],["2017-07-31",5.25,5.33,5.02,5.11,661700.0],["2017-08-01",5.14,5.24,4.94,5.1,748000.0],["2017-08-02",5.11,5.26,4.99,5.09,788800.0],["2017-08-03",5.08,5.09,4.86,4.91,711100.0],["2017-08-04",4.94,5.12,4.87,5.1,656400.0],["2017-08-07",5.17,5.2,4.4,4.42,1557200.0],["2017-08-08",4.46,4.64,4.33,4.49,976900.0],["2017-08-09",4.47,4.54,4.4,4.51,680400.0],["2017-08-10",4.44,4.49,4.3,4.31,1132000.0],["2017-08-11",4.32,4.54,4.26,4.53,824800.0],["2017-08-14",4.57,4.6,4.41,4.57,651100.0],["2017-08-15",4.58,4.65,4.35,4.37,977100.0],["2017-08-16",4.37,4.42,4.24,4.26,859100.0],["2017-08-17",4.24,4.32,4.1,4.1,529300.0],["2017-08-18",4.06,4.14,4.0,4.1,632200.0],["2017-08-21",4.08,4.23,3.95,4.21,704300.0],["2017-08-22",4.23,4.41,4.18,4.38,757300.0],["2017-08-23",4.34,4.53,4.31,4.42,658100.0],["2017-08-24",4.42,4.83,4.36,4.83,945000.0],["2017-08-25",4.84,4.84,4.55,4.58,705800.0],["2017-08-28",4.64,4.96,4.57,4.94,800800.0],["2017-08-29",4.86,5.08,4.74,5.06,711200.0],["2017-08-30",5.04,5.09,4.86,4.97,901600.0],["2017-08-31",5.01,5.18,4.98,5.1,615500.0],["2017-09-01",5.1,5.14,4.94,5.0,755800.0],["2017-09-05",5.4,5.75,4.8,4.93,5658600.0],["2017-09-06",5.32,5.39,4.88,4.96,3765200.0],["2017-09-07",4.99,6.01,4.91,5.97,4279500.0],["2017-09-08",6.0,6.22,5.62,5.85,2665700.0],["2017-09-11",5.9,5.95,5.26,5.75,2202900.0],["2017-09-12",5.28,5.57,5.13,5.23,3872900.0],["2017-09-13",5.56,5.91,5.28,5.36,9707000.0],["2017-09-14",5.36,5.43,5.12,5.15,2874100.0],["2017-09-15",5.16,5.19,4.87,5.15,3537100.0],["2017-09-18",5.23,5.54,5.2,5.42,2113300.0],["2017-09-19",5.47,5.49,5.33,5.43,1242100.0],["2017-09-20",5.43,5.43,5.24,5.27,1873600.0],["2017-09-21",5.54,5.61,5.17,5.27,7871800.0],["2017-09-22",5.26,5.31,5.15,5.24,2633600.0],["2017-09-25",5.26,5.33,5.17,5.26,1326700.0],["2017-09-26",5.25,5.28,5.14,5.18,1931700.0],["2017-09-27",5.11,5.34,5.07,5.28,1026700.0],["2017-09-28",5.3,5.32,5.12,5.24,1186000.0],["2017-09-29",5.22,5.28,5.16,5.24,935100.0],["2017-10-02",5.2,5.35,5.18,5.33,1404900.0],["2017-10-03",5.31,5.31,5.09,5.24,1900500.0],["2017-10-04",5.29,5.29,5.15,5.26,711200.0],["2017-10-05",5.26,5.35,5.22,5.25,796000.0],["2017-10-06",5.23,5.25,5.14,5.23,769900.0],["2017-10-09",5.21,5.27,5.15,5.18,597500.0],["2017-10-10",5.2,5.22,5.13,5.19,898000.0],["2017-10-11",5.17,5.23,5.14,5.19,1101500.0],["2017-10-12",5.19,5.22,5.12,5.19,1121300.0],["2017-10-13",5.18,5.18,4.93,5.05,1325700.0],["2017-10-16",5.09,5.23,5.01,5.11,1183600.0],["2017-10-17",5.11,5.13,5.03,5.08,556400.0],["2017-10-18",5.1,5.22,5.08,5.2,816300.0],["2017-10-19",5.18,5.18,4.96,5.1,1071100.0],["2017-10-20",5.11,5.11,4.75,4.8,1237100.0],["2017-10-23",4.8,4.89,4.37,4.37,1593400.0],["2017-10-24",4.37,4.41,4.18,4.35,1481900.0],["2017-10-25",4.33,4.34,4.18,4.24,879400.0],["2017-10-26",4.2,4.25,4.12,4.16,1042600.0],["2017-10-27",4.23,4.44,4.16,4.42,1354000.0],["2017-10-30",4.45,4.54,4.35,4.43,784900.0],["2017-10-31",4.44,4.53,4.38,4.5,1024300.0],["2017-11-01",4.52,4.54,4.33,4.48,1390000.0],["2017-11-02",4.45,4.59,4.4,4.54,1068900.0],["2017-11-03",4.5,4.69,4.49,4.68,1177100.0],["2017-11-06",4.73,4.91,4.7,4.85,767300.0],["2017-11-07",4.7,5.0,4.65,4.7,1115800.0],["2017-11-08",4.5,4.71,4.39,4.7,2825500.0],["2017-11-09",4.63,4.93,4.63,4.85,958500.0],["2017-11-10",4.83,5.0,4.81,4.82,595500.0],["2017-11-13",4.8,4.8,4.64,4.76,627700.0],["2017-11-14",4.72,4.8,4.68,4.72,509200.0],["2017-11-15",4.66,4.79,4.58,4.59,720700.0],["2017-11-16",4.6,4.79,4.56,4.63,1363500.0],["2017-11-17",4.61,4.7,4.43,4.52,2299900.0],["2017-11-20",4.55,4.61,4.49,4.51,449300.0],["2017-11-21",4.53,4.64,4.49,4.53,531100.0],["2017-11-22",4.55,4.7,4.51,4.64,448200.0],["2017-11-24",4.66,4.75,4.58,4.7,321100.0],["2017-11-27",4.68,4.79,4.5,4.64,789400.0],["2017-11-28",4.67,4.8,4.45,4.77,1138100.0],["2017-11-29",4.8,4.94,4.64,4.68,809600.0],["2017-11-30",4.69,5.1,4.69,5.08,1265400.0],["2017-12-01",5.08,5.14,4.71,4.93,817900.0],["2017-12-04",4.99,5.05,4.69,4.72,882600.0],["2017-12-05",4.71,4.83,4.64,4.7,590100.0],["2017-12-06",4.66,4.75,4.53,4.59,554000.0],["2017-12-07",4.61,4.74,4.55,4.57,663300.0],["2017-12-08",4.62,5.26,4.6,5.21,3231300.0],["2017-12-11",5.29,5.29,4.93,5.02,1111500.0],["2017-12-12",5.01,5.02,4.86,4.88,851100.0],["2017-12-13",4.86,5.13,4.86,4.97,1251500.0],["2017-12-14",4.96,5.05,4.81,4.85,702900.0],["2017-12-15",4.86,5.03,4.78,5.0,3973400.0],["2017-12-18",5.04,5.08,4.93,5.0,790900.0],["2017-12-19",5.02,5.1,4.92,5.01,659700.0],["2017-12-20",5.04,5.09,4.92,5.04,706300.0],["2017-12-21",5.02,5.07,4.98,5.0,512100.0],["2017-12-22",5.02,5.09,4.88,5.09,789500.0],["2017-12-26",5.06,5.16,4.98,5.14,538300.0],["2017-12-27",5.14,5.23,5.1,5.22,742700.0],["2017-12-28",5.25,5.25,5.02,5.09,735700.0],["2017-12-29",5.12,5.19,4.89,4.91,1384000.0],["2018-01-02",5.19,5.68,5.08,5.44,2503000.0],["2018-01-03",5.65,5.92,5.65,5.82,2160700.0],["2018-01-04",5.87,5.92,5.71,5.76,1399200.0],["2018-01-05",5.78,5.87,5.53,5.61,1254800.0],["2018-01-08",5.65,5.66,5.42,5.48,1160100.0],["2018-01-09",5.48,5.56,5.33,5.47,509000.0],["2018-01-10",5.44,5.48,5.27,5.48,600400.0],["2018-01-11",5.49,5.75,5.43,5.66,922100.0],["2018-01-12",5.66,5.69,5.53,5.62,794300.0],["2018-01-16",5.66,5.89,5.58,5.65,1046600.0],["2018-01-17",5.71,5.81,5.63,5.67,787000.0],["2018-01-18",5.66,5.77,5.58,5.68,759200.0],["2018-01-19",5.67,5.69,5.45,5.59,720300.0],["2018-01-22",5.66,5.8,4.93,5.32,5204700.0],["2018-01-23",5.31,5.64,5.25,5.26,2253200.0],["2018-01-24",5.26,5.27,4.82,4.88,2041600.0],["2018-01-25",4.92,5.11,4.76,4.83,1539100.0],["2018-01-26",4.88,4.88,4.63,4.65,1310700.0],["2018-01-29",4.69,4.71,4.57,4.6,1245200.0],["2018-01-30",4.32,4.65,4.32,4.56,1690400.0],["2018-01-31",4.57,4.57,4.38,4.5,1443700.0],["2018-02-01",4.5,4.55,4.36,4.5,1250400.0],["2018-02-02",4.47,4.55,4.33,4.35,1851900.0],["2018-02-05",4.28,4.61,4.25,4.42,1365100.0],["2018-02-06",4.36,4.8,4.35,4.78,1513500.0],["2018-02-07",4.77,4.95,4.69,4.9,1342000.0],["2018-02-08",4.87,4.89,4.73,4.8,1339300.0],["2018-02-09",4.83,4.96,4.63,4.94,2090600.0],["2018-02-12",4.95,5.05,4.82,4.88,1704700.0],["2018-02-13",4.82,5.02,4.76,4.99,1743000.0],["2018-02-14",4.92,5.16,4.9,5.11,1361000.0],["2018-02-15",5.11,5.15,4.8,4.87,797400.0],["2018-02-16",4.88,5.25,4.88,4.96,1532000.0],["2018-02-20",4.93,5.16,4.93,5.06,1348600.0],["2018-02-21",5.1,5.12,4.87,4.9,804800.0],["2018-02-22",4.93,5.1,4.78,4.8,974800.0],["2018-02-23",4.87,5.04,4.73,5.02,870600.0],["2018-02-26",5.03,5.11,4.98,5.05,607400.0],["2018-02-27",4.75,5.14,4.75,4.83,1072700.0],["2018-02-28",4.81,5.13,4.81,4.97,1174200.0],["2018-03-01",4.95,5.11,4.88,4.91,1029000.0],["2018-03-02",4.87,5.05,4.85,5.03,1212600.0],["2018-03-05",5.04,5.49,5.04,5.36,1148500.0],["2018-03-06",5.36,5.42,5.08,5.18,948200.0],["2018-03-07",5.16,5.43,5.08,5.42,1071100.0],["2018-03-08",5.42,5.5,5.31,5.5,729200.0],["2018-03-09",5.5,5.65,5.39,5.58,865200.0],["2018-03-12",5.58,5.64,5.42,5.6,1063800.0],["2018-03-13",5.65,5.65,5.29,5.33,1090300.0],["2018-03-14",5.33,5.46,5.24,5.39,639300.0],["2018-03-15",5.36,5.5,5.3,5.38,836000.0],["2018-03-16",5.34,5.41,5.28,5.37,937700.0],["2018-03-19",5.32,5.41,5.06,5.12,838300.0],["2018-03-20",5.11,5.23,5.0,5.04,541700.0],["2018-03-21",5.05,5.29,5.01,5.27,728100.0],["2018-03-22",5.22,5.35,5.19,5.21,763300.0],["2018-03-23",5.2,5.31,5.06,5.21,841300.0],["2018-03-26",5.3,5.35,5.06,5.27,825600.0],["2018-03-27",5.28,5.32,5.0,5.04,791100.0],["2018-03-28",5.06,5.07,4.73,4.78,1081600.0],["2018-03-29",4.78,4.84,4.72,4.77,962600.0],["2018-04-02",4.76,4.8,4.53,4.61,922900.0],["2018-04-03",4.7,4.92,4.62,4.88,1131700.0],["2018-04-04",4.8,5.13,4.77,5.11,781700.0],["2018-04-05",5.15,5.15,4.68,4.68,1064400.0],["2018-04-06",4.66,4.77,4.57,4.6,827100.0],["2018-04-09",4.65,4.78,4.6,4.62,616100.0],["2018-04-10",4.68,4.87,4.64,4.83,849900.0],["2018-04-11",4.8,5.06,4.77,5.05,1126300.0],["2018-04-12",5.07,5.15,5.01,5.11,661400.0],["2018-04-13",5.11,5.14,4.88,5.01,506200.0],["2018-04-16",5.02,5.06,4.96,4.98,373400.0],["2018-04-17",5.01,5.24,4.99,5.18,450000.0],["2018-04-18",5.2,5.28,5.12,5.14,395700.0],["2018-04-19",5.1,5.14,4.81,4.84,588200.0],["2018-04-20",4.81,5.04,4.76,4.91,542100.0],["2018-04-23",4.95,4.98,4.79,4.9,386700.0],["2018-04-24",4.91,4.92,4.76,4.86,561200.0],["2018-04-25",4.89,5.01,4.81,4.87,383500.0],["2018-04-26",4.91,5.12,4.89,5.05,496800.0],["2018-04-27",5.06,5.13,4.87,5.07,246300.0],["2018-04-30",5.09,5.1,4.92,4.92,425300.0],["2018-05-01",4.83,4.99,4.77,4.88,657400.0],["2018-05-02",4.9,5.21,4.84,5.17,639600.0],["2018-05-03",5.2,5.25,5.03,5.18,476300.0],["2018-05-04",5.15,5.39,5.09,5.32,852300.0],["2018-05-07",5.35,5.6,5.35,5.56,999800.0],["2018-05-08",5.18,5.33,5.01,5.03,990800.0],["2018-05-09",5.0,5.34,4.9,5.33,687400.0],["2018-05-10",5.36,5.53,5.19,5.21,964900.0],["2018-05-11",5.18,5.52,5.12,5.5,675100.0],["2018-05-14",5.53,6.07,5.5,6.01,1467500.0],["2018-05-15",5.95,6.01,5.76,5.91,1074000.0],["2018-05-16",5.9,6.02,5.81,5.98,853800.0],["2018-05-17",6.01,6.15,5.89,5.9,1426000.0],["2018-05-18",5.83,6.0,5.74,5.88,708800.0],["2018-05-21",5.9,5.95,5.79,5.8,719800.0],["2018-05-22",5.86,5.97,5.84,5.87,680700.0],["2018-05-23",5.84,5.96,5.81,5.93,442600.0],["2018-05-24",5.89,5.95,5.78,5.95,577600.0],["2018-05-25",5.96,6.3,5.86,6.08,1312900.0],["2018-05-29",6.11,6.31,5.93,6.29,716700.0],["2018-05-30",6.31,6.62,6.3,6.52,894500.0],["2018-05-31",6.53,6.67,6.38,6.43,1126200.0],["2018-06-01",6.46,6.52,6.23,6.24,726300.0],["2018-06-04",6.29,6.34,5.95,6.16,838600.0],["2018-06-05",6.16,6.36,6.11,6.19,744000.0],["2018-06-06",6.16,6.46,6.0,6.15,939000.0],["2018-06-07",6.18,6.37,6.09,6.14,737300.0],["2018-06-08",6.14,6.24,5.74,5.76,959900.0],["2018-06-11",5.76,6.05,5.76,5.97,627400.0],["2018-06-12",5.93,5.96,5.71,5.74,656900.0],["2018-06-13",5.76,5.87,5.65,5.68,521600.0],["2018-06-14",5.73,5.75,5.59,5.67,607400.0],["2018-06-15",5.66,5.77,5.6,5.73,2226000.0],["2018-06-18",5.71,5.87,5.67,5.77,593700.0],["2018-06-19",5.77,5.98,5.75,5.97,570700.0],["2018-06-20",5.99,6.17,5.95,6.09,971800.0],["2018-06-21",5.85,6.09,5.65,5.77,831000.0],["2018-06-22",5.77,5.77,5.34,5.59,1488500.0],["2018-06-25",5.54,5.72,5.45,5.66,877100.0],["2018-06-26",5.67,5.87,5.55,5.77,875100.0],["2018-06-27",5.77,5.97,5.71,5.77,951300.0],["2018-06-28",5.75,5.85,5.59,5.81,688300.0],["2018-06-29",5.82,5.82,5.68,5.73,1052700.0],["2018-07-02",5.73,5.73,5.52,5.67,449600.0],["2018-07-03",5.72,5.82,5.65,5.77,272600.0],["2018-07-05",5.81,5.92,5.75,5.81,752200.0],["2018-07-06",5.83,6.05,5.77,5.98,662900.0],["2018-07-09",5.99,6.15,5.93,6.14,453400.0],["2018-07-10",6.19,6.69,6.12,6.14,915600.0],["2018-07-11",6.35,6.59,6.0,6.06,1294600.0],["2018-07-12",6.1,6.15,5.9,6.07,620400.0],["2018-07-13",6.05,6.22,5.97,6.19,508000.0],["2018-07-16",6.16,6.22,5.99,6.2,384800.0],["2018-07-17",6.46,6.69,6.23,6.36,842500.0],["2018-07-18",6.33,6.33,5.96,6.18,581300.0],["2018-07-19",6.18,6.24,6.05,6.06,532700.0],["2018-07-20",6.05,6.11,5.94,5.94,321700.0],["2018-07-23",5.96,5.96,5.8,5.9,408600.0],["2018-07-24",5.95,6.02,5.75,5.84,386600.0],["2018-07-25",5.84,6.05,5.8,5.87,492800.0],["2018-07-26",5.85,5.89,5.72,5.86,323200.0],["2018-07-27",5.85,5.85,5.67,5.74,411500.0],["2018-07-30",5.73,5.81,5.63,5.76,487000.0],["2018-07-31",5.76,5.9,5.71,5.9,310100.0],["2018-08-01",5.87,5.98,5.45,5.52,689100.0],["2018-08-02",5.61,6.33,5.41,6.07,3874300.0],["2018-08-03",6.03,6.06,5.77,5.8,732500.0],["2018-08-06",6.1,6.15,5.67,5.85,696600.0],["2018-08-07",5.95,6.11,5.78,6.06,959900.0],["2018-08-08",6.32,6.49,6.17,6.39,1330500.0],["2018-08-09",6.43,7.33,6.37,7.2,2672900.0],["2018-08-10",7.14,7.46,6.96,7.3,1646200.0],["2018-08-13",7.43,7.49,7.11,7.14,998800.0],["2018-08-14",7.13,7.26,6.96,7.04,766600.0],["2018-08-15",6.99,7.13,6.75,6.88,508000.0],["2018-08-16",6.91,7.06,6.68,7.05,479300.0],["2018-08-17",7.04,7.25,6.94,7.1,589300.0],["2018-08-20",7.14,7.14,6.91,7.01,402300.0],["2018-08-21",7.0,7.19,6.99,7.04,782900.0],["2018-08-22",7.05,7.36,7.03,7.31,580700.0],["2018-08-23",7.27,7.41,7.18,7.22,584200.0],["2018-08-24",7.23,7.43,7.1,7.22,682800.0],["2018-08-27",7.25,7.31,7.16,7.25,480000.0],["2018-08-28",7.24,7.31,7.18,7.23,470000.0],["2018-08-29",7.25,7.34,7.21,7.27,411500.0],["2018-08-30",7.26,7.32,7.14,7.16,438200.0],["2018-08-31",7.19,7.32,7.16,7.16,378600.0],["2018-09-04",7.4,7.62,6.0,7.59,1681100.0],["2018-09-05",7.77,8.01,7.76,7.99,1114500.0],["2018-09-06",8.01,8.13,7.64,7.67,735400.0],["2018-09-07",7.6,7.87,7.44,7.49,507600.0],["2018-09-10",7.5,7.54,7.29,7.45,443000.0],["2018-09-11",7.45,7.63,7.28,7.35,362500.0],["2018-09-12",7.34,7.39,6.99,7.05,565100.0],["2018-09-13",7.1,7.38,7.07,7.13,473800.0],["2018-09-14",7.13,7.2,6.99,7.04,430900.0],["2018-09-17",7.06,7.19,6.9,6.98,525600.0],["2018-09-18",6.99,7.19,6.9,7.15,349600.0],["2018-09-19",7.15,7.35,7.02,7.33,444700.0],["2018-09-20",7.3,7.49,7.22,7.31,387900.0],["2018-09-21",7.28,7.56,7.19,7.28,1978600.0],["2018-09-24",7.28,7.46,7.21,7.32,340800.0],["2018-09-25",7.36,7.54,7.29,7.45,251600.0],["2018-09-26",7.45,7.7,7.38,7.62,341300.0],["2018-09-27",7.62,7.73,7.51,7.6,239200.0],["2018-09-28",7.6,7.7,7.56,7.63,344600.0],["2018-10-01",7.62,7.67,7.24,7.29,383300.0],["2018-10-02",7.32,7.32,7.1,7.25,520200.0],["2018-10-03",7.21,7.45,7.12,7.3,278100.0],["2018-10-04",7.27,7.3,6.81,6.88,679800.0],["2018-10-05",6.91,7.0,6.52,6.77,504100.0],["2018-10-08",6.79,6.95,6.67,6.77,399800.0],["2018-10-09",6.76,6.98,6.73,6.8,343800.0],["2018-10-10",6.76,6.91,6.6,6.61,380900.0],["2018-10-11",6.56,6.86,6.43,6.63,361400.0],["2018-10-12",6.72,7.06,6.64,7.01,514200.0],["2018-10-15",6.97,7.06,6.75,6.87,277700.0],["2018-10-16",6.9,7.24,6.81,7.2,381500.0],["2018-10-17",7.14,7.21,6.99,7.15,234100.0],["2018-10-18",7.13,7.29,7.07,7.19,280000.0],["2018-10-19",7.18,7.5,7.08,7.16,525300.0],["2018-10-22",7.17,7.25,6.85,7.13,490700.0],["2018-10-23",7.01,7.16,6.82,7.03,290000.0],["2018-10-24",7.04,7.17,6.51,6.51,618400.0],["2018-10-25",6.56,7.01,6.56,6.85,445900.0],["2018-10-26",6.73,7.32,6.69,7.17,501800.0],["2018-10-29",7.25,7.3,6.66,6.84,340600.0],["2018-10-30",6.8,7.06,6.71,6.93,295000.0],["2018-10-31",7.0,7.47,6.96,7.32,786200.0],["2018-11-01",7.39,7.61,7.27,7.5,518500.0],["2018-11-02",7.58,8.0,7.57,7.99,582800.0],["2018-11-05",8.0,8.0,7.71,7.93,404100.0],["2018-11-06",7.83,8.0,6.88,7.77,567800.0],["2018-11-07",7.71,8.0,7.67,7.99,576400.0],["2018-11-08",7.89,8.31,7.75,8.09,668200.0],["2018-11-09",8.05,8.27,7.57,7.7,512200.0],["2018-11-12",7.69,7.69,7.13,7.15,548600.0],["2018-11-13",7.22,7.51,7.13,7.14,377700.0],["2018-11-14",7.23,7.32,6.81,6.99,643700.0],["2018-11-15",6.94,7.36,6.9,7.31,511800.0],["2018-11-16",7.31,7.9,7.22,7.87,1186200.0],["2018-11-19",7.91,8.3,7.75,8.21,875900.0],["2018-11-20",8.18,8.77,8.03,8.7,1161100.0],["2018-11-21",8.8,9.54,8.71,9.2,2028400.0],["2018-11-23",9.21,9.71,9.16,9.35,667100.0],["2018-11-26",9.43,9.6,9.12,9.31,804100.0],["2018-11-27",9.2,9.38,8.86,8.93,723600.0],["2018-11-28",9.01,9.6,8.8,9.6,868700.0],["2018-11-29",9.54,9.6,8.97,8.98,810700.0],["2018-11-30",8.94,9.2,8.91,9.18,613400.0],["2018-12-03",9.43,9.44,8.93,9.27,750300.0],["2018-12-04",9.4,9.59,8.86,8.89,885800.0],["2018-12-06",8.91,9.16,8.66,8.95,747200.0],["2018-12-07",8.94,9.22,8.7,8.78,632100.0],["2018-12-10",8.79,9.17,8.65,9.06,511100.0],["2018-12-11",9.16,9.17,8.76,8.9,315400.0],["2018-12-12",9.0,9.11,8.74,8.94,433700.0],["2018-12-13",8.94,9.0,8.51,8.59,617200.0],["2018-12-14",8.54,8.75,8.18,8.26,504400.0],["2018-12-17",8.19,8.51,8.0,8.05,647300.0],["2018-12-18",8.07,8.45,7.45,7.62,694300.0],["2018-12-19",7.58,7.94,7.54,7.59,892900.0],["2018-12-20",7.52,7.57,6.88,7.06,1086000.0],["2018-12-21",7.11,7.5,6.93,7.25,2563600.0],["2018-12-24",7.14,7.34,7.05,7.2,336000.0],["2018-12-26",7.26,8.07,7.21,8.03,999300.0],["2018-12-27",7.95,8.1,7.7,7.97,679800.0],["2018-12-28",7.96,8.1,7.8,7.88,446500.0],["2018-12-31",7.95,8.1,7.81,8.07,580400.0],["2019-01-02",7.89,8.51,7.85,8.5,558600.0],["2019-01-03",8.51,8.61,8.03,8.17,584100.0],["2019-01-04",8.26,8.82,8.17,8.62,662300.0],["2019-01-07",8.71,8.96,8.43,8.69,1072600.0],["2019-01-08",8.69,8.81,8.35,8.42,581400.0],["2019-01-09",8.42,8.55,8.36,8.4,499500.0],["2019-01-10",8.36,8.95,8.24,8.89,1250400.0],["2019-01-11",8.9,9.19,8.71,8.81,740500.0],["2019-01-14",8.83,9.21,8.76,8.9,734000.0],["2019-01-15",8.95,9.19,8.76,8.83,576400.0],["2019-01-16",8.85,9.35,8.77,9.22,786400.0],["2019-01-17",9.17,9.35,8.92,9.23,563100.0],["2019-01-18",9.21,9.45,9.14,9.39,524300.0],["2019-01-22",9.38,9.4,8.81,8.93,709600.0],["2019-01-23",8.94,9.19,8.67,8.81,662600.0],["2019-01-24",8.76,8.93,8.6,8.81,320000.0],["2019-01-25",8.84,9.75,8.84,9.72,1220000.0],["2019-01-28",9.85,9.95,8.74,8.95,1240800.0],["2019-01-29",8.95,8.95,8.2,8.7,869600.0],["2019-01-30",8.67,8.85,8.44,8.71,555100.0],["2019-01-31",8.7,8.78,8.42,8.68,772700.0],["2019-02-01",8.64,8.74,8.49,8.61,536300.0],["2019-02-04",8.57,8.66,8.46,8.54,357100.0],["2019-02-05",8.54,9.39,8.49,9.07,1152900.0],["2019-02-06",9.11,9.64,8.9,9.16,587900.0],["2019-02-07",9.07,9.27,8.93,9.02,384700.0],["2019-02-08",8.98,9.18,8.93,9.09,312400.0],["2019-02-11",9.16,9.47,9.1,9.24,433100.0],["2019-02-12",9.31,9.37,9.04,9.09,542200.0],["2019-02-13",9.1,9.24,8.86,8.94,615100.0],["2019-02-14",8.92,9.18,8.83,8.99,537300.0],["2019-02-15",9.0,9.16,8.85,9.0,1116100.0],["2019-02-19",8.97,9.14,8.86,8.93,720000.0],["2019-02-20",8.9,9.03,8.82,8.98,564500.0],["2019-02-21",8.94,9.0,8.66,8.7,485700.0],["2019-02-22",8.69,9.0,8.67,9.0,516900.0],["2019-02-25",9.2,9.26,8.5,8.52,1063300.0],["2019-02-26",8.47,8.65,8.34,8.49,613500.0],["2019-02-27",8.42,8.62,8.24,8.37,431500.0],["2019-02-28",8.29,8.4,8.08,8.26,698100.0],["2019-03-01",8.35,8.78,8.27,8.61,2879100.0],["2019-03-04",8.71,9.11,8.18,8.79,1396500.0],["2019-03-05",8.78,8.92,8.26,8.35,1067400.0],["2019-03-06",8.42,8.42,7.95,8.0,881300.0],["2019-03-07",8.0,8.24,7.88,8.03,653200.0],["2019-03-08",7.98,8.03,7.82,7.96,517300.0],["2019-03-11",8.01,8.34,7.85,8.32,686600.0],["2019-03-12",8.33,8.48,8.06,8.32,426500.0],["2019-03-13",8.39,8.39,8.08,8.22,490700.0],["2019-03-14",8.23,8.31,8.15,8.19,557400.0],["2019-03-15",8.25,8.49,7.98,8.06,2044200.0],["2019-03-18",8.06,8.35,7.99,8.12,624300.0],["2019-03-19",8.12,8.12,7.87,7.89,687500.0],["2019-03-20",7.87,7.95,7.57,7.64,498400.0],["2019-03-21",7.57,7.93,7.56,7.9,369900.0],["2019-03-22",7.85,7.9,7.38,7.38,518800.0],["2019-03-25",7.33,7.59,7.1,7.49,551700.0],["2019-03-26",7.58,7.84,7.53,7.84,541900.0],["2019-03-27",7.8,7.9,7.66,7.76,454500.0],["2019-03-28",7.77,7.97,7.76,7.9,405500.0],["2019-03-29",7.96,8.21,7.96,8.14,683000.0],["2019-04-01",8.22,8.41,8.1,8.33,718400.0],["2019-04-02",8.42,8.74,8.33,8.65,898300.0],["2019-04-03",8.67,8.78,8.47,8.63,1283700.0],["2019-04-04",8.62,8.88,8.55,8.84,1585500.0],["2019-04-05",8.86,9.26,8.83,9.15,2005100.0],["2019-04-08",9.13,9.15,8.54,8.56,1194100.0],["2019-04-09",8.5,8.63,8.14,8.21,1517000.0],["2019-04-10",8.24,8.78,8.14,8.69,1251900.0],["2019-04-11",8.72,8.86,8.57,8.76,854500.0],["2019-04-12",8.85,8.89,8.43,8.53,457300.0],["2019-04-15",8.5,8.65,8.22,8.43,471100.0],["2019-04-16",8.51,8.56,8.28,8.34,402200.0],["2019-04-17",8.35,8.39,7.45,7.69,1216100.0],["2019-04-18",7.71,7.96,7.56,7.92,1133000.0],["2019-04-22",7.94,8.17,7.75,8.15,976300.0],["2019-04-23",8.08,8.42,7.9,8.14,821100.0],["2019-04-24",8.14,8.23,7.96,7.99,639900.0],["2019-04-25",7.97,8.11,7.79,7.99,481100.0],["2019-04-26",7.98,8.04,7.54,7.69,968400.0],["2019-04-29",7.7,7.77,7.4,7.51,802600.0],["2019-04-30",7.51,7.69,7.17,7.43,1148000.0],["2019-05-01",7.47,7.51,7.19,7.28,1153400.0],["2019-05-02",7.25,7.52,7.16,7.5,638900.0],["2019-05-03",7.53,7.74,7.48,7.72,695100.0],["2019-05-06",7.58,8.15,7.43,8.11,927900.0],["2019-05-07",8.0,8.13,7.59,7.69,2092400.0],["2019-05-08",7.7,7.91,7.38,7.81,1039100.0],["2019-05-09",7.72,7.87,7.51,7.82,508300.0],["2019-05-10",7.75,8.08,7.6,8.06,924600.0],["2019-05-13",7.89,7.97,7.58,7.61,881800.0],["2019-05-14",7.7,8.02,7.55,7.84,1100600.0],["2019-05-15",7.74,8.05,7.71,7.92,658900.0],["2019-05-16",8.01,8.08,7.53,7.57,1204600.0],["2019-05-17",7.45,7.54,7.16,7.33,1040000.0],["2019-05-20",7.29,7.48,7.2,7.39,706200.0],["2019-05-21",3.64,4.01,3.1,3.48,32002000.0],["2019-05-22",3.67,3.77,3.4,3.44,7111600.0],["2019-05-23",3.38,3.62,3.2,3.54,4315100.0],["2019-05-24",3.4,3.53,3.29,3.32,5148900.0],["2019-05-28",3.38,3.38,3.13,3.15,2534700.0],["2019-05-29",3.12,3.15,2.8,2.91,6853500.0],["2019-05-30",2.98,3.5,2.9,3.36,6218600.0],["2019-05-31",3.3,3.57,3.27,3.5,3802100.0],["2019-06-03",3.5,3.6,3.31,3.38,2118400.0],["2019-06-04",3.42,3.5,3.19,3.43,2162400.0],["2019-06-05",3.42,3.55,3.27,3.34,4114200.0],["2019-06-06",3.33,3.41,3.25,3.34,2222900.0],["2019-06-07",3.35,3.58,3.29,3.54,3253400.0],["2019-06-10",3.57,4.21,3.5,3.79,3617300.0],["2019-06-11",3.77,3.85,3.55,3.58,1979400.0],["2019-06-12",3.57,3.68,3.4,3.5,1143400.0],["2019-06-13",3.54,3.56,3.43,3.48,1098000.0],["2019-06-14",3.48,3.49,3.37,3.39,1027800.0],["2019-06-17",3.42,3.7,3.4,3.61,1936800.0],["2019-06-18",3.62,3.77,3.52,3.6,1372300.0],["2019-06-19",3.56,3.71,3.52,3.6,1045700.0],["2019-06-20",3.66,3.86,3.57,3.64,1162400.0],["2019-06-21",3.62,3.87,3.39,3.69,6301400.0],["2019-06-24",3.66,3.72,3.57,3.63,2120900.0],["2019-06-25",3.67,3.7,3.56,3.62,1634400.0],["2019-06-26",3.61,3.67,3.5,3.54,1007300.0],["2019-06-27",3.57,3.65,3.52,3.63,1487300.0],["2019-06-28",3.63,3.8,3.63,3.79,2507500.0],["2019-07-01",3.83,3.98,3.69,3.71,1103400.0],["2019-07-02",3.73,3.74,3.56,3.59,1266200.0],["2019-07-03",3.61,3.75,3.59,3.69,585700.0],["2019-07-05",3.67,3.89,3.64,3.73,1065400.0],["2019-07-08",3.73,3.77,3.63,3.65,2186300.0],["2019-07-09",3.63,3.65,3.55,3.57,1208700.0],["2019-07-10",3.6,3.67,3.54,3.61,1458100.0],["2019-07-11",3.62,3.65,3.56,3.58,1176300.0],["2019-07-12",3.57,3.64,3.55,3.6,760900.0],["2019-07-15",3.6,3.63,3.56,3.6,861800.0],["2019-07-16",3.56,3.63,3.55,3.56,642100.0],["2019-07-17",3.55,3.59,3.42,3.46,2018800.0],["2019-07-18",3.46,3.48,3.33,3.48,914700.0],["2019-07-19",3.47,3.52,3.38,3.39,631200.0],["2019-07-22",3.39,3.41,3.29,3.35,873000.0],["2019-07-23",3.37,3.4,3.24,3.25,2373000.0],["2019-07-24",3.26,3.35,3.15,3.35,1057500.0],["2019-07-25",3.32,3.32,3.22,3.22,743600.0],["2019-07-26",3.26,3.28,3.2,3.23,870700.0],["2019-07-29",3.25,3.25,3.12,3.14,3143200.0],["2019-07-30",3.13,3.24,3.06,3.23,1396600.0],["2019-07-31",3.24,3.33,3.15,3.17,1357100.0],["2019-08-01",3.2,3.24,3.06,3.13,1123000.0],["2019-08-02",3.1,3.15,2.99,3.06,1044100.0],["2019-08-05",3.03,3.07,2.8,2.84,1865000.0],["2019-08-06",2.8,3.09,2.6,2.97,2770200.0],["2019-08-07",2.94,2.95,2.76,2.78,888800.0],["2019-08-08",2.8,2.94,2.72,2.94,982300.0],["2019-08-09",2.95,2.95,2.81,2.83,816300.0],["2019-08-12",2.8,2.89,2.63,2.65,938700.0],["2019-08-13",2.65,2.85,2.65,2.83,880500.0],["2019-08-14",2.81,2.88,2.69,2.7,1384000.0],["2019-08-15",2.7,2.78,2.54,2.58,959700.0],["2019-08-16",2.59,2.63,2.55,2.59,1555200.0],["2019-08-19",2.6,2.69,2.55,2.68,1491600.0],["2019-08-20",2.67,2.73,2.63,2.68,876600.0],["2019-08-21",2.73,2.8,2.63,2.67,905000.0],["2019-08-22",2.68,2.7,2.54,2.57,993300.0],["2019-08-23",2.56,2.68,2.49,2.5,1326800.0],["2019-08-26",2.53,2.74,2.5,2.73,1564200.0],["2019-08-27",2.73,2.83,2.66,2.81,2166500.0],["2019-08-28",2.82,3.01,2.79,2.98,1850700.0],["2019-08-29",3.03,3.1,2.84,2.96,1794200.0],["2019-08-30",3.0,3.04,2.85,2.99,766300.0],["2019-09-03",2.97,2.99,2.83,2.96,1745200.0],["2019-09-04",3.0,3.04,2.85,2.94,1403800.0],["2019-09-05",2.99,3.2,2.95,3.14,1439500.0],["2019-09-06",3.14,3.23,3.04,3.14,1614100.0],["2019-09-09",3.17,3.19,3.06,3.15,785800.0],["2019-09-10",3.14,3.33,3.1,3.33,1638200.0],["2019-09-11",3.33,3.36,3.2,3.29,1122900.0],["2019-09-12",3.3,3.3,3.1,3.15,1059300.0],["2019-09-13",3.16,3.2,3.01,3.08,845200.0],["2019-09-16",3.1,3.26,3.02,3.14,1395400.0],["2019-09-17",3.14,3.15,2.84,2.91,2344000.0],["2019-09-18",2.9,2.92,2.75,2.82,5079200.0],["2019-09-19",2.84,3.01,2.8,2.9,2295100.0],["2019-09-20",2.89,2.96,2.76,2.86,4832900.0],["2019-09-23",2.89,3.31,2.86,3.23,2516300.0],["2019-09-24",3.23,3.28,3.03,3.23,1421800.0],["2019-09-25",3.29,3.29,3.08,3.08,1106700.0],["2019-09-26",3.14,3.21,3.0,3.05,1400000.0],["2019-09-27",3.05,3.33,3.04,3.17,1126500.0],["2019-09-30",3.2,3.2,2.85,2.87,1270000.0],["2019-10-01",2.87,3.0,2.67,2.68,1536000.0],["2019-10-02",2.67,2.71,2.55,2.71,1123900.0],["2019-10-03",2.71,2.77,2.62,2.71,964200.0],["2019-10-04",2.72,2.74,2.57,2.7,827400.0],["2019-10-07",2.63,2.69,2.56,2.62,724400.0],["2019-10-08",2.59,2.6,2.45,2.5,969600.0],["2019-10-09",2.53,2.53,2.37,2.38,1949000.0],["2019-10-10",2.4,2.51,2.35,2.4,1141400.0],["2019-10-11",2.41,2.53,2.37,2.44,738700.0],["2019-10-14",2.44,2.51,2.38,2.39,383900.0],["2019-10-15",2.39,2.5,2.37,2.5,1142500.0],["2019-10-16",2.55,2.74,2.48,2.49,1567600.0],["2019-10-17",2.49,2.6,2.47,2.5,924900.0],["2019-10-18",2.49,2.55,2.38,2.38,970900.0],["2019-10-21",2.4,2.45,2.32,2.4,1153900.0],["2019-10-22",2.4,2.44,2.35,2.38,411600.0],["2019-10-23",2.37,2.44,2.33,2.34,1186100.0],["2019-10-24",2.36,2.36,2.25,2.35,1556700.0],["2019-10-25",2.36,2.4,2.31,2.35,850200.0],["2019-10-28",2.38,2.51,2.38,2.44,5050900.0],["2019-10-29",2.45,2.48,2.3,2.3,1113400.0],["2019-10-30",2.29,2.3,2.08,2.11,1353500.0],["2019-10-31",2.11,2.15,1.95,2.0,1383400.0],["2019-11-01",2.0,2.08,2.0,2.07,843600.0],["2019-11-04",2.11,2.21,2.08,2.16,1227200.0],["2019-11-05",2.24,2.27,1.97,2.03,1740300.0],["2019-11-06",2.07,2.12,1.99,2.01,1041900.0],["2019-11-07",2.05,2.15,1.99,2.06,915300.0],["2019-11-08",2.0,2.1,2.0,2.03,1337700.0],["2019-11-11",2.02,2.03,1.9,1.91,680700.0],["2019-11-12",1.91,1.93,1.76,1.79,894000.0],["2019-11-13",1.61,1.73,1.51,1.6,5814500.0],["2019-11-14",1.4,1.68,1.38,1.59,15182300.0],["2019-11-15",1.7,1.82,1.6,1.75,5061300.0],["2019-11-18",1.79,1.93,1.7,1.7,7339000.0],["2019-11-19",1.78,2.05,1.78,2.03,6964600.0],["2019-11-20",2.03,2.14,1.92,2.11,6113700.0],["2019-11-21",2.1,2.26,2.05,2.24,3570100.0],["2019-11-22",2.37,2.38,2.16,2.25,4601700.0],["2019-11-25",2.31,2.69,2.3,2.59,4322600.0],["2019-11-26",2.63,2.65,2.42,2.48,5277300.0],["2019-11-27",2.49,2.64,2.48,2.59,2442500.0],["2019-11-29",2.58,2.91,2.55,2.85,2873500.0],["2019-12-02",2.9,2.96,2.69,2.76,4136200.0],["2019-12-03",2.73,2.85,2.66,2.84,3421300.0],["2019-12-04",2.9,2.9,2.79,2.82,2423400.0],["2019-12-05",2.82,2.85,2.57,2.6,5011600.0],["2019-12-06",2.63,2.71,2.46,2.67,5031300.0],["2019-12-09",2.68,2.73,2.59,2.61,2829400.0],["2019-12-10",2.6,2.88,2.57,2.87,4096300.0],["2019-12-11",2.91,3.09,2.74,2.76,2575600.0],["2019-12-12",2.77,2.96,2.7,2.96,2090100.0],["2019-12-13",2.97,3.0,2.82,2.97,2952000.0],["2019-12-16",3.02,3.21,2.97,3.19,2400100.0],["2019-12-17",3.22,3.26,3.13,3.23,1290000.0],["2019-12-18",3.25,3.25,3.08,3.16,2479600.0],["2019-12-19",3.17,3.27,3.12,3.2,2032400.0],["2019-12-20",3.21,3.25,3.09,3.21,8910400.0],["2019-12-23",3.2,3.24,3.04,3.07,3940500.0],["2019-12-24",3.08,3.24,3.07,3.19,968400.0],["2019-12-26",3.16,3.3,3.15,3.17,1270400.0],["2019-12-27",3.16,3.26,3.07,3.12,1630100.0],["2019-12-30",3.11,3.24,3.07,3.22,1640600.0],["2019-12-31",3.22,3.48,3.21,3.45,2978200.0],["2020-01-02",3.55,3.58,3.28,3.4,1649900.0],["2020-01-03",3.3,3.4,3.25,3.35,1486000.0],["2020-01-06",3.31,3.37,3.22,3.28,1536600.0],["2020-01-07",3.29,3.37,3.22,3.24,1328900.0],["2020-01-08",3.23,3.33,3.17,3.31,4633800.0],["2020-01-09",3.3,3.36,3.25,3.31,1336700.0],["2020-01-10",3.29,3.33,3.12,3.17,1943100.0],["2020-01-13",3.12,3.14,2.82,2.85,3027500.0],["2020-01-14",2.82,2.86,2.72,2.77,4508700.0],["2020-01-15",2.85,2.97,2.78,2.85,2473700.0],["2020-01-16",2.89,2.94,2.81,2.83,2948200.0],["2020-01-17",2.87,2.88,2.71,2.78,4874200.0],["2020-01-21",3.03,3.4,2.75,2.93,15071900.0],["2020-01-22",3.0,3.25,2.94,3.02,5866200.0],["2020-01-23",3.16,3.2,2.91,3.0,3698300.0],["2020-01-24",3.0,3.03,2.71,2.81,4905300.0],["2020-01-27",2.97,3.35,2.83,3.21,10219200.0],["2020-01-28",3.3,3.35,2.92,2.97,5165700.0],["2020-01-29",3.0,3.04,2.91,2.93,2017400.0],["2020-01-30",2.95,2.98,2.76,2.8,3295300.0],["2020-01-31",2.83,2.93,2.78,2.85,2953400.0],["2020-02-03",2.9,3.2,2.9,3.15,5234200.0],["2020-02-04",3.17,3.22,2.99,3.09,2539200.0],["2020-02-05",3.07,3.25,3.03,3.04,1940800.0],["2020-02-06",3.04,3.09,2.86,2.97,2291300.0],["2020-02-07",2.94,2.98,2.85,2.9,1754100.0],["2020-02-10",2.89,2.98,2.85,2.97,1965100.0],["2020-02-11",2.95,2.98,2.86,2.9,2797000.0],["2020-02-12",2.89,2.96,2.86,2.92,3222700.0],["2020-02-13",2.95,2.99,2.81,2.84,2000500.0],["2020-02-14",2.85,2.88,2.76,2.8,1430900.0],["2020-02-18",2.8,3.08,2.8,2.93,4120200.0],["2020-02-19",2.95,2.99,2.74,2.81,3306000.0],["2020-02-20",2.76,2.81,2.7,2.72,1733300.0],["2020-02-21",2.73,2.81,2.54,2.55,2611100.0],["2020-02-24",2.61,2.63,2.32,2.4,3265700.0],["2020-02-25",2.45,2.52,2.26,2.27,4393900.0],["2020-02-26",2.3,2.69,2.26,2.53,5759100.0],["2020-02-27",2.85,3.05,2.55,2.75,12028800.0],["2020-02-28",2.97,3.14,2.61,3.0,11110300.0],["2020-03-02",3.08,3.33,2.95,3.26,10905100.0],["2020-03-03",3.25,3.27,2.94,3.14,7389800.0],["2020-03-04",3.21,3.7,3.18,3.51,10795400.0],["2020-03-05",3.79,4.22,3.56,3.83,20753800.0],["2020-03-06",3.76,4.25,3.7,4.11,15311700.0],["2020-03-09",4.28,4.35,3.05,3.15,12136300.0],["2020-03-10",3.62,3.63,2.66,2.81,9017200.0],["2020-03-11",2.72,2.81,2.29,2.59,10140200.0],["2020-03-12",2.25,2.75,2.02,2.02,6949900.0],["2020-03-13",2.28,2.28,1.86,2.21,8199600.0],["2020-03-16",2.0,2.19,1.75,1.75,7109700.0],["2020-03-17",1.89,2.05,1.75,1.82,7535600.0],["2020-03-18",1.8,2.08,1.58,1.6,7258800.0],["2020-03-19",1.69,2.48,1.66,1.96,13649300.0],["2020-03-20",2.02,2.13,1.75,1.87,7971000.0],["2020-03-23",1.91,2.03,1.78,1.96,4250800.0],["2020-03-24",2.03,2.1,1.89,2.0,4413400.0],["2020-03-25",2.03,2.1,1.95,2.01,4157800.0],["2020-03-26",2.03,2.15,1.92,1.99,4516900.0],["2020-03-27",1.94,2.03,1.91,1.91,2676200.0],["2020-03-30",2.0,2.02,1.9,1.99,6105000.0],["2020-03-31",1.97,2.07,1.93,2.0,4053300.0],["2020-04-01",1.95,2.01,1.82,1.9,4538400.0],["2020-04-02",1.92,1.99,1.8,1.99,4299400.0],["2020-04-03",1.94,2.0,1.88,1.95,2959000.0],["2020-04-06",2.03,2.08,1.97,2.05,4654600.0],["2020-04-07",2.11,2.15,1.91,1.94,4799300.0],["2020-04-08",1.95,2.01,1.94,2.0,3895000.0],["2020-04-09",2.0,2.15,1.99,2.07,8428200.0],["2020-04-13",2.7,2.75,2.24,2.35,27014000.0],["2020-04-14",2.43,2.95,2.36,2.76,24018200.0],["2020-04-15",2.76,2.79,2.55,2.7,8410700.0],["2020-04-16",2.72,2.9,2.5,2.59,12124800.0],["2020-04-17",3.08,3.36,2.9,3.36,26562100.0],["2020-04-20",3.34,3.84,3.33,3.47,21575100.0],["2020-04-21",3.47,3.51,3.03,3.21,12921100.0],["2020-04-22",3.4,3.49,3.25,3.45,6687300.0],["2020-04-23",3.5,3.66,2.75,3.26,28256600.0],["2020-04-24",3.06,3.65,3.03,3.56,12292000.0],["2020-04-27",3.7,3.79,3.43,3.55,11716900.0],["2020-04-28",3.57,3.57,3.21,3.34,7395600.0],["2020-04-29",3.83,4.0,3.45,3.7,26642900.0],["2020-04-30",3.84,4.14,3.73,3.91,16181700.0],["2020-05-01",3.75,3.85,3.37,3.54,11651500.0],["2020-05-04",3.45,3.93,3.38,3.93,9251100.0],["2020-05-05",4.15,4.31,3.85,3.95,13392800.0],["2020-05-06",4.06,4.16,3.82,3.86,12318400.0],["2020-05-07",3.87,4.0,3.77,3.92,9003500.0],["2020-05-08",3.92,4.78,3.92,4.7,21207300.0],["2020-05-11",5.05,5.67,5.01,5.54,24643200.0],["2020-05-12",6.17,6.29,5.37,5.41,23675000.0],["2020-05-13",5.3,5.5,4.6,4.9,16402000.0],["2020-05-14",4.7,5.25,4.68,5.08,9925900.0],["2020-05-15",4.96,5.37,4.95,5.29,7321200.0],["2020-05-18",5.27,5.37,4.83,4.93,11451200.0],["2020-05-19",4.97,5.23,4.93,5.1,7928100.0],["2020-05-20",5.18,5.64,5.05,5.61,12749600.0],["2020-05-21",5.52,5.54,4.97,5.35,8888400.0],["2020-05-22",5.3,5.47,5.23,5.45,3632900.0],["2020-05-26",5.49,5.53,5.17,5.2,8045200.0],["2020-05-27",5.1,5.12,4.33,5.04,9764600.0],["2020-05-28",4.7,4.86,4.48,4.5,17379900.0],["2020-05-29",4.57,4.63,4.24,4.5,8803500.0],["2020-06-01",4.49,4.77,4.41,4.69,7272600.0],["2020-06-02",4.73,4.8,4.5,4.73,5332500.0],["2020-06-03",4.69,4.75,4.49,4.5,5425800.0],["2020-06-04",4.45,4.64,4.33,4.36,6050400.0],["2020-06-05",4.34,4.4,4.07,4.17,8176400.0],["2020-06-08",4.31,4.55,4.22,4.4,6902500.0],["2020-06-09",4.38,4.41,4.22,4.31,4836600.0],["2020-06-10",4.44,4.65,4.35,4.57,6714500.0],["2020-06-11",4.57,4.62,4.22,4.22,5661500.0],["2020-06-12",4.37,4.37,4.08,4.29,5830300.0],["2020-06-15",4.21,4.68,4.13,4.49,6547600.0],["2020-06-16",4.57,4.61,4.27,4.37,6251500.0],["2020-06-17",4.36,4.36,4.09,4.09,6213000.0],["2020-06-18",4.08,4.21,3.91,4.11,5666400.0],["2020-06-19",4.13,4.19,3.89,3.89,20221600.0],["2020-06-22",3.98,4.13,3.84,4.12,7653100.0],["2020-06-23",4.1,4.32,4.1,4.27,7058900.0],["2020-06-24",4.23,4.33,4.06,4.22,5197300.0],["2020-06-25",4.21,4.32,4.12,4.3,4922300.0],["2020-06-26",4.41,4.9,4.38,4.83,16854700.0],["2020-06-29",5.17,5.29,4.85,4.98,12983500.0],["2020-06-30",4.9,4.91,4.56,4.76,8448600.0],["2020-07-01",4.7,4.92,4.59,4.91,5441900.0],["2020-07-02",4.95,5.07,4.76,5.02,6164300.0],["2020-07-06",5.12,5.13,4.88,4.95,5395700.0],["2020-07-07",4.96,5.56,4.92,5.41,10937500.0],["2020-07-08",5.86,6.03,5.19,5.43,14754500.0],["2020-07-09",5.58,5.82,5.41,5.53,9785700.0],["2020-07-10",5.55,5.6,5.24,5.44,5611000.0],["2020-07-13",5.42,5.45,4.94,4.95,8108300.0],["2020-07-14",4.97,5.24,4.76,5.23,8497800.0],["2020-07-15",5.24,5.36,5.0,5.23,5026800.0],["2020-07-16",5.06,5.15,5.01,5.03,4025900.0],["2020-07-17",5.02,5.15,4.98,5.04,6926100.0],["2020-07-20",5.1,5.29,5.02,5.13,6388400.0],["2020-07-21",5.11,5.17,4.83,4.87,7169800.0],["2020-07-22",4.92,4.92,4.7,4.81,4635100.0],["2020-07-23",4.81,4.84,4.48,4.57,6068900.0],["2020-07-24",4.49,4.54,4.33,4.45,4561800.0],["2020-07-27",4.5,4.55,4.4,4.5,5161400.0],["2020-07-28",4.53,4.6,4.39,4.42,6500400.0],["2020-07-29",4.43,4.47,4.16,4.22,7495400.0],["2020-07-30",4.12,4.42,4.11,4.22,7532800.0],["2020-07-31",4.22,4.28,4.02,4.07,6031900.0],["2020-08-03",4.42,4.5,4.16,4.4,8480700.0],["2020-08-04",4.46,4.5,4.21,4.23,6100600.0],["2020-08-05",4.23,4.32,4.09,4.21,6100100.0],["2020-08-06",4.0,4.14,3.86,4.0,9760600.0],["2020-08-07",4.0,4.03,3.81,3.97,6472400.0],["2020-08-10",4.0,4.22,3.95,4.13,6716600.0],["2020-08-11",4.13,4.19,3.92,3.96,6194900.0],["2020-08-12",3.99,4.07,3.92,3.97,5541300.0],["2020-08-13",4.33,4.67,4.23,4.6,12142200.0],["2020-08-14",4.55,4.58,4.25,4.31,7236600.0],["2020-08-17",4.31,4.57,4.23,4.53,4931600.0],["2020-08-18",4.51,4.68,4.44,4.51,4427200.0],["2020-08-19",4.51,4.55,4.37,4.39,3592600.0],["2020-08-20",4.33,4.47,4.28,4.36,3231800.0],["2020-08-21",4.34,4.43,4.16,4.17,4719600.0],["2020-08-24",4.17,4.2,3.92,3.97,5149100.0],["2020-08-25",3.95,4.15,3.87,4.13,4653900.0],["2020-08-26",4.09,4.14,3.97,3.99,3272400.0],["2020-08-27",4.0,4.04,3.86,3.92,4182100.0],["2020-08-28",3.88,4.02,3.86,3.97,3925400.0],["2020-08-31",4.2,4.49,4.06,4.15,15341800.0],["2020-09-01",4.19,4.24,3.83,3.93,8859400.0],["2020-09-02",3.91,3.94,3.73,3.88,5292100.0],["2020-09-03",3.85,3.93,3.66,3.66,6329300.0],["2020-09-04",3.63,3.74,3.31,3.66,8536800.0],["2020-09-08",3.57,3.71,3.51,3.58,4521200.0],["2020-09-09",3.68,3.83,3.66,3.71,4449200.0],["2020-09-10",3.67,3.89,3.67,3.74,4770700.0],["2020-09-11",3.8,3.86,3.68,3.77,3379000.0],["2020-09-14",3.8,4.03,3.79,4.03,6199200.0],["2020-09-15",4.07,4.17,3.99,4.0,4436300.0],["2020-09-16",4.01,4.09,3.91,3.97,3520200.0],["2020-09-17",3.88,4.07,3.88,3.99,4430700.0],["2020-09-18",4.0,4.05,3.89,4.01,9676200.0],["2020-09-21",3.95,3.99,3.75,3.76,5850000.0],["2020-09-22",3.78,3.78,3.65,3.77,3517400.0],["2020-09-23",3.78,3.81,3.48,3.5,4959700.0],["2020-09-24",3.41,3.53,3.3,3.43,6961500.0],["2020-09-25",3.4,3.64,3.4,3.64,3904600.0],["2020-09-28",3.7,3.7,3.54,3.67,3430600.0],["2020-09-29",3.73,3.86,3.68,3.84,4048900.0],["2020-09-30",3.79,3.82,3.36,3.44,12239200.0],["2020-10-01",3.46,3.53,3.44,3.53,3734600.0],["2020-10-02",3.43,3.54,3.36,3.37,4706500.0],["2020-10-05",3.43,3.65,3.42,3.65,5753100.0],["2020-10-06",3.63,3.69,3.44,3.48,4179700.0],["2020-10-07",3.53,3.77,3.51,3.75,4181400.0],["2020-10-08",3.78,3.92,3.73,3.9,4207800.0],["2020-10-09",3.9,3.94,3.84,3.91,3367800.0],["2020-10-12",3.95,3.97,3.79,3.85,5446000.0],["2020-10-13",3.81,3.93,3.81,3.91,3865200.0],["2020-10-14",3.93,3.98,3.85,3.88,3170900.0],["2020-10-15",3.8,3.91,3.79,3.89,2998600.0],["2020-10-16",3.91,3.94,3.79,3.85,3182600.0],["2020-10-19",3.86,3.87,3.54,3.57,7009300.0],["2020-10-20",3.55,3.64,3.46,3.51,3915000.0],["2020-10-21",3.53,3.71,3.51,3.59,4416600.0],["2020-10-22",3.64,3.84,3.63,3.84,5126600.0],["2020-10-23",3.91,3.92,3.65,3.71,3099400.0],["2020-10-26",3.64,3.85,3.61,3.84,5064000.0],["2020-10-27",3.85,3.85,3.66,3.71,5665300.0],["2020-10-28",3.65,3.7,3.57,3.63,4276900.0],["2020-10-29",3.62,3.78,3.57,3.73,3336500.0],["2020-10-30",3.77,3.84,3.7,3.82,4316300.0],["2020-11-02",3.82,3.88,3.71,3.85,2997800.0],["2020-11-03",3.8,4.02,3.74,3.95,4677800.0],["2020-11-04",3.9,4.3,3.88,4.27,5932600.0],["2020-11-05",4.3,4.37,3.92,4.24,5999300.0],["2020-11-06",4.3,4.3,4.01,4.08,3785000.0],["2020-11-09",3.98,4.07,3.78,3.88,6419800.0],["2020-11-10",3.85,4.1,3.82,4.08,5104100.0],["2020-11-11",4.08,4.28,4.08,4.26,3682500.0],["2020-11-12",4.21,4.46,4.19,4.25,4964700.0],["2020-11-13",4.33,4.47,4.3,4.41,2983800.0],["2020-11-16",4.39,4.47,4.25,4.45,3931100.0],["2020-11-17",4.39,4.59,4.33,4.58,3503800.0],["2020-11-18",4.57,4.57,4.27,4.28,4692900.0],["2020-11-19",4.28,4.41,4.06,4.17,4939100.0],["2020-11-20",4.15,4.37,4.12,4.33,3662400.0],["2020-11-23",4.38,4.48,4.26,4.4,4310800.0],["2020-11-24",4.52,4.84,4.52,4.66,7619800.0],["2020-11-25",4.74,4.78,4.59,4.76,4494000.0],["2020-11-27",4.81,5.13,4.8,5.13,3803600.0],["2020-11-30",5.18,5.29,4.83,5.11,8409300.0],["2020-12-01",5.16,5.17,4.78,4.87,4934800.0],["2020-12-02",4.82,5.17,4.74,5.04,6541000.0],["2020-12-03",5.14,5.19,4.9,5.14,10388700.0],["2020-12-04",5.85,6.25,5.75,6.1,40095500.0],["2020-12-07",6.82,7.31,6.46,7.22,29778000.0],["2020-12-08",7.18,7.7,6.83,7.66,12404800.0],["2020-12-09",7.69,7.73,7.0,7.26,11574400.0],["2020-12-10",6.92,7.7,6.86,7.65,8287200.0],["2020-12-11",7.56,8.45,7.56,8.12,8327500.0],["2020-12-14",8.77,8.99,8.4,8.5,10884900.0],["2020-12-15",8.57,8.59,8.14,8.31,6041800.0],["2020-12-16",8.45,8.61,8.16,8.29,5349800.0],["2020-12-17",8.17,8.34,7.91,8.2,7250800.0],["2020-12-18",8.12,8.61,8.09,8.61,16838100.0],["2020-12-21",8.66,8.73,8.19,8.3,7883900.0],["2020-12-22",7.5,7.93,6.83,7.59,18228500.0],["2020-12-23",7.4,7.66,7.17,7.56,5759200.0],["2020-12-24",7.57,7.62,7.22,7.28,2846300.0],["2020-12-28",7.29,7.49,7.07,7.18,4584900.0],["2020-12-29",7.1,7.28,6.88,7.04,5865900.0],["2020-12-30",7.11,7.65,7.06,7.5,5870600.0],["2020-12-31",7.54,7.56,7.31,7.45,3426700.0],["2021-01-04",7.48,7.7,7.28,7.38,3784100.0],["2021-01-05",7.35,7.46,7.27,7.37,3279200.0],["2021-01-06",7.39,7.79,7.36,7.55,5292400.0],["2021-01-07",7.76,7.89,7.53,7.74,3846400.0],["2021-01-08",7.83,8.0,7.58,7.74,3972900.0],["2021-01-11",7.7,7.75,7.45,7.51,3924000.0],["2021-01-12",7.65,8.25,7.55,8.04,4983900.0],["2021-01-13",8.06,8.41,7.9,8.15,4629500.0],["2021-01-14",8.19,8.68,8.12,8.59,5107600.0],["2021-01-15",8.56,8.99,8.39,8.8,5880400.0],["2021-01-19",8.94,9.35,8.86,9.07,6035800.0],["2021-01-20",9.04,9.4,8.84,9.24,4894100.0],["2021-01-21",9.26,9.33,9.05,9.15,4028000.0],["2021-01-22",9.54,9.78,8.87,9.21,9074200.0],["2021-01-25",9.09,9.25,8.77,9.16,5181500.0],["2021-01-26",9.26,9.49,9.05,9.16,4773500.0],["2021-01-27",8.89,9.16,8.69,8.76,5539300.0],["2021-01-28",8.98,9.24,8.46,8.71,4782800.0],["2021-01-29",8.82,9.06,8.37,8.52,4906500.0],["2021-02-01",10.75,12.04,10.21,11.85,37550000.0],["2021-02-02",12.79,12.9,9.44,10.53,28640100.0],["2021-02-03",11.1,11.15,10.12,10.3,9783200.0],["2021-02-04",10.23,10.28,9.47,9.65,9460000.0],["2021-02-05",9.66,10.16,9.51,9.79,7466000.0],["2021-02-08",9.99,10.41,9.83,10.25,6127800.0],["2021-02-09",10.25,10.26,9.82,9.9,5371100.0],["2021-02-10",9.86,10.07,9.4,9.55,5183100.0],["2021-02-11",9.6,9.73,9.17,9.2,5843900.0],["2021-02-12",9.1,9.76,8.86,9.57,8617500.0],["2021-02-16",9.7,10.47,9.53,10.34,7321900.0],["2021-02-17",10.2,10.88,9.95,10.66,5936000.0],["2021-02-18",10.45,10.96,10.26,10.8,6015900.0],["2021-02-19",11.0,11.61,10.88,11.53,6365500.0],["2021-02-22",11.69,12.41,11.06,11.19,8606400.0],["2021-02-23",10.51,11.29,10.29,11.09,7456200.0],["2021-02-24",11.17,11.85,10.82,11.81,4841700.0],["2021-02-25",11.09,11.64,10.37,10.47,7844900.0],["2021-02-26",10.88,11.09,10.29,10.78,4942400.0],["2021-03-01",11.27,12.08,11.2,11.98,5784600.0],["2021-03-02",11.81,12.2,11.68,11.74,4535000.0],["2021-03-03",11.7,12.15,11.55,11.87,5167000.0],["2021-03-04",11.71,12.01,10.78,10.92,8271800.0],["2021-03-05",11.08,11.19,9.69,11.15,8551300.0],["2021-03-08",11.26,11.66,11.06,11.1,4599400.0],["2021-03-09",11.44,12.31,11.3,12.07,6349900.0],["2021-03-10",12.12,13.77,12.12,13.61,9483200.0],["2021-03-11",13.83,13.92,12.84,12.99,9079600.0],["2021-03-12",12.87,13.16,12.3,12.64,7620600.0],["2021-03-15",12.92,13.93,12.8,13.48,6028600.0],["2021-03-16",13.49,13.75,12.63,13.01,5778800.0],["2021-03-17",12.87,13.32,12.54,13.24,5215400.0],["2021-03-18",13.01,13.6,12.65,12.69,4911100.0],["2021-03-19",12.65,13.61,12.65,13.24,13173200.0],["2021-03-22",13.66,14.24,11.66,11.8,18851400.0],["2021-03-23",11.51,11.68,10.59,10.86,10630500.0],["2021-03-24",11.19,11.2,10.42,10.53,6165100.0],["2021-03-25",10.1,10.81,9.77,10.71,5276900.0],["2021-03-26",10.87,10.87,9.89,10.35,4496900.0],["2021-03-29",10.09,10.2,9.3,9.73,6588700.0],["2021-03-30",9.72,10.11,9.57,9.99,3746100.0],["2021-03-31",10.13,10.49,10.01,10.17,6371400.0],["2021-04-01",10.22,10.3,9.88,9.95,4160800.0],["2021-04-05",10.0,10.18,9.78,10.07,4031100.0],["2021-04-06",9.89,10.24,9.84,10.12,2882400.0],["2021-04-07",10.17,10.61,10.05,10.41,2927800.0],["2021-04-08",10.45,10.58,10.19,10.4,2595700.0],["2021-04-09",10.38,10.56,10.19,10.21,2184000.0],["2021-04-12",10.15,10.16,9.34,9.5,3607200.0],["2021-04-13",9.59,9.73,9.23,9.69,3670800.0],["2021-04-14",9.79,10.64,9.72,10.19,3344500.0],["2021-04-15",10.31,11.58,10.13,11.34,8515400.0],["2021-04-16",11.32,11.4,10.94,11.24,3319600.0],["2021-04-19",11.16,11.52,11.0,11.51,2397400.0],["2021-04-20",11.49,11.86,10.87,11.11,3668700.0],["2021-04-21",11.05,11.7,10.85,11.66,2554200.0],["2021-04-22",11.62,12.56,11.51,12.05,4450400.0],["2021-04-23",12.09,12.37,11.95,12.13,2165300.0],["2021-04-26",12.25,12.51,12.07,12.39,1873200.0],["2021-04-27",12.47,12.75,12.2,12.3,2346000.0],["2021-04-28",12.29,12.54,12.07,12.34,1777800.0],["2021-04-29",12.35,12.41,11.94,12.12,1644200.0],["2021-04-30",12.23,12.38,11.54,11.64,3506200.0],["2021-05-03",11.71,11.81,11.16,11.18,2421600.0],["2021-05-04",11.04,11.2,10.8,11.01,2673900.0],["2021-05-05",11.1,11.17,10.57,10.68,2570200.0],["2021-05-06",11.31,13.28,10.86,12.92,18023600.0],["2021-05-07",12.69,13.19,12.52,13.12,6454100.0],["2021-05-10",13.04,13.07,11.92,11.93,4531400.0],["2021-05-11",11.28,12.28,11.22,12.14,3565100.0],["2021-05-12",11.9,12.67,11.9,12.49,4113800.0],["2021-05-13",12.51,12.61,11.84,11.96,3140600.0],["2021-05-14",12.06,13.13,11.9,12.84,5534100.0],["2021-05-17",12.81,14.45,12.64,14.38,7473600.0],["2021-05-18",14.27,14.97,14.22,14.38,4876800.0],["2021-05-19",13.89,14.29,13.62,13.98,3208400.0],["2021-05-20",13.98,14.18,13.71,13.97,2488700.0],["2021-05-21",14.1,14.56,13.84,13.86,2915300.0],["2021-05-24",13.92,14.12,13.6,13.62,2319900.0],["2021-05-25",13.62,13.89,13.27,13.28,2234600.0],["2021-05-26",13.28,13.66,13.12,13.61,1880700.0],["2021-05-27",13.65,15.02,13.62,14.75,6709500.0],["2021-05-28",15.04,16.29,14.89,15.77,7417300.0],["2021-06-01",15.88,16.2,15.42,15.95,3009700.0],["2021-06-02",16.0,16.44,15.62,16.3,3736500.0],["2021-06-03",16.3,16.72,16.04,16.36,3070900.0],["2021-06-04",16.42,16.5,15.97,16.29,2268600.0],["2021-06-07",16.37,17.68,16.35,17.24,4775300.0],["2021-06-08",17.3,17.48,16.56,17.04,2602200.0],["2021-06-09",17.18,17.59,16.92,16.99,2874900.0],["2021-06-10",16.97,17.74,16.65,17.21,4393200.0],["2021-06-11",17.2,17.27,16.62,16.71,2962200.0],["2021-06-14",16.7,16.9,16.15,16.28,2879300.0],["2021-06-15",16.15,16.21,15.5,15.61,3501000.0],["2021-06-16",15.5,16.26,15.48,16.08,2553800.0],["2021-06-17",16.19,16.62,16.05,16.36,1943700.0],["2021-06-18",16.35,16.35,15.7,15.89,4694900.0],["2021-06-21",15.97,16.75,15.89,16.72,3486800.0],["2021-06-22",16.65,16.86,16.24,16.65,1782500.0],["2021-06-23",16.64,17.43,16.64,16.99,3680300.0],["2021-06-24",17.0,17.06,16.75,17.0,1729400.0],["2021-06-25",17.05,17.14,16.72,17.13,9419100.0],["2021-06-28",17.17,17.25,15.2,15.63,7051500.0],["2021-06-29",15.79,15.87,15.37,15.49,2703600.0],["2021-06-30",15.4,16.27,15.25,15.81,3848400.0],["2021-07-01",15.93,16.28,15.72,16.27,2570300.0],["2021-07-02",16.24,16.65,16.04,16.48,1640200.0],["2021-07-06",16.28,16.35,15.93,16.23,2591900.0],["2021-07-07",16.26,16.29,15.76,15.89,1803500.0],["2021-07-08",15.4,16.58,15.26,16.25,2247200.0],["2021-07-09",16.49,16.49,16.09,16.36,1160700.0],["2021-07-12",16.43,16.54,15.77,15.8,2492000.0],["2021-07-13",15.65,16.12,15.6,15.87,1755100.0],["2021-07-14",15.9,16.1,15.52,15.63,2512400.0],["2021-07-15",15.57,16.02,15.4,15.8,2774800.0],["2021-07-16",15.88,15.92,15.51,15.61,1788400.0],["2021-07-19",15.19,15.92,15.07,15.4,2707700.0],["2021-07-20",15.34,16.29,15.25,16.24,3116900.0],["2021-07-21",16.15,16.7,16.06,16.53,2415000.0],["2021-07-22",16.46,17.3,16.33,16.97,3386900.0],["2021-07-23",17.09,17.61,16.76,17.26,3226400.0],["2021-07-26",17.39,17.55,17.09,17.25,2186400.0],["2021-07-27",17.33,17.33,16.55,16.8,2181200.0],["2021-07-28",16.99,17.18,16.67,16.82,2166800.0],["2021-07-29",16.84,17.27,16.68,16.76,1890800.0],["2021-07-30",16.76,16.83,16.07,16.12,2484300.0],["2021-08-02",16.15,16.57,16.08,16.1,1793200.0],["2021-08-03",16.41,16.81,16.0,16.76,1820300.0],["2021-08-04",16.88,17.02,16.11,16.26,2722700.0],["2021-08-05",15.74,17.81,15.1,17.65,8701800.0],["2021-08-06",17.8,18.48,17.31,17.61,5804300.0],["2021-08-09",17.57,18.12,17.44,17.65,2884100.0],["2021-08-10",16.81,17.3,15.15,15.21,8368600.0],["2021-08-11",16.14,16.23,15.21,15.58,5637300.0],["2021-08-12",15.5,16.68,15.45,16.64,3991800.0],["2021-08-13",16.5,16.88,16.07,16.15,2496800.0],["2021-08-16",16.0,16.0,15.18,15.27,2425300.0],["2021-08-17",14.89,15.36,14.31,14.38,4556700.0],["2021-08-18",14.4,15.0,14.16,14.57,2744100.0],["2021-08-19",14.56,14.82,14.19,14.24,2414100.0],["2021-08-20",14.06,14.57,14.0,14.21,2732500.0],["2021-08-23",14.48,15.14,14.45,15.12,2418900.0],["2021-08-24",15.21,15.53,14.92,15.45,1786900.0],["2021-08-25",15.45,15.92,15.31,15.47,1676700.0],["2021-08-26",15.44,15.71,15.21,15.34,1799300.0],["2021-08-27",15.37,15.83,15.22,15.66,1815000.0],["2021-08-30",15.65,15.94,15.46,15.7,1422500.0],["2021-08-31",15.81,16.28,15.79,15.92,1456900.0],["2021-09-01",15.89,16.2,15.84,16.15,1546100.0],["2021-09-02",16.17,16.22,15.87,15.91,1302500.0],["2021-09-03",15.84,15.9,15.35,15.66,1500200.0],["2021-09-07",15.6,15.61,14.92,15.1,2232600.0],["2021-09-08",15.07,15.09,14.57,14.96,2515900.0],["2021-09-09",14.87,15.79,14.87,15.25,3527200.0],["2021-09-10",15.25,15.4,14.86,15.2,2500900.0],["2021-09-13",15.26,15.52,14.85,15.49,2626500.0],["2021-09-14",15.53,16.12,15.43,15.48,2370800.0],["2021-09-15",15.4,15.4,14.82,15.07,2119400.0],["2021-09-16",15.01,15.31,14.9,15.21,1367400.0],["2021-09-17",15.35,15.74,15.1,15.7,4027800.0],["2021-09-20",15.2,15.54,14.8,15.02,2817900.0],["2021-09-21",15.16,15.49,15.11,15.32,1754200.0],["2021-09-22",15.47,15.68,15.35,15.39,1633900.0],["2021-09-23",15.3,15.46,15.18,15.37,1855100.0],["2021-09-24",15.25,15.3,14.91,14.92,2121500.0],["2021-09-27",15.0,15.45,14.83,15.38,2754300.0],["2021-09-28",15.3,15.32,14.7,14.73,2713000.0],["2021-09-29",14.89,15.0,14.36,14.38,2691400.0],["2021-09-30",14.49,14.74,14.2,14.37,3088800.0],["2021-10-01",14.25,14.35,13.63,13.73,4348100.0],["2021-10-04",13.51,13.7,13.1,13.31,3214100.0],["2021-10-05",13.35,13.79,13.35,13.73,1838800.0],["2021-10-06",13.49,13.69,13.29,13.53,2183800.0],["2021-10-07",13.6,13.96,13.54,13.96,1964000.0],["2021-10-08",14.01,14.48,13.72,14.46,2348000.0],["2021-10-11",14.49,14.61,14.35,14.42,1700900.0],["2021-10-12",14.5,15.0,14.4,14.71,2194000.0],["2021-10-13",14.82,15.01,14.59,14.99,2519600.0],["2021-10-14",15.13,15.59,15.13,15.45,2703100.0],["2021-10-15",15.44,15.54,15.12,15.13,1969900.0],["2021-10-18",15.1,15.24,14.91,14.92,3063900.0],["2021-10-19",15.0,15.28,14.76,15.04,1870100.0],["2021-10-20",14.97,15.08,14.31,14.33,2411900.0],["2021-10-21",14.33,14.7,14.28,14.61,1414800.0],["2021-10-22",14.6,14.77,14.34,14.7,1631300.0],["2021-10-25",14.71,15.49,14.61,15.46,2624700.0],["2021-10-26",15.67,15.77,15.34,15.38,1638000.0],["2021-10-27",15.47,15.55,14.91,14.93,2442700.0],["2021-10-28",14.98,15.27,14.82,15.24,1706800.0],["2021-10-29",15.24,15.4,14.84,14.93,1660200.0],["2021-11-01",15.07,15.35,14.93,15.31,2192400.0],["2021-11-02",15.31,15.48,14.99,15.14,2453800.0],["2021-11-03",13.53,13.97,12.13,12.4,12999000.0],["2021-11-04",12.16,12.27,11.52,11.61,6470900.0],["2021-11-05",11.55,12.83,11.53,12.41,4712100.0],["2021-11-08",12.31,12.49,12.05,12.22,3401200.0],["2021-11-09",12.24,12.98,12.22,12.94,3378400.0],["2021-11-10",12.86,13.27,12.62,12.73,3356600.0],["2021-11-11",12.76,12.9,12.32,12.36,1992500.0],["2021-11-12",12.34,12.41,12.1,12.25,1988900.0],["2021-11-15",12.25,12.35,11.81,11.87,2055900.0],["2021-11-16",11.8,12.13,11.7,12.1,2603400.0],["2021-11-17",12.11,12.19,11.92,12.01,1978100.0],["2021-11-18",12.0,12.12,11.34,11.75,2909100.0],["2021-11-19",11.72,12.08,11.7,11.89,2768000.0],["2021-11-22",12.6,12.95,12.1,12.45,5197400.0],["2021-11-23",12.45,12.65,12.21,12.37,3513100.0],["2021-11-24",12.2,12.62,12.07,12.5,1774800.0],["2021-11-26",12.81,13.12,12.24,12.48,2699400.0],["2021-11-29",12.64,12.8,12.26,12.45,2581800.0],["2021-11-30",12.3,12.45,11.79,12.06,2571900.0],["2021-12-01",12.1,12.41,11.27,11.27,2687500.0],["2021-12-02",11.32,12.15,11.24,11.87,2996000.0],["2021-12-03",11.85,11.97,11.22,11.44,2277600.0],["2021-12-06",11.36,11.5,10.72,11.18,3826500.0],["2021-12-07",11.35,12.46,11.35,12.21,3120300.0],["2021-12-08",12.25,12.43,11.93,12.24,1769900.0],["2021-12-09",12.16,12.25,11.77,11.78,1920500.0],["2021-12-10",12.02,12.26,11.61,11.65,2044100.0],["2021-12-13",11.65,11.86,11.31,11.58,2028900.0],["2021-12-14",11.39,11.58,11.19,11.43,2036700.0],["2021-12-15",11.44,12.01,11.03,11.87,2410700.0],["2021-12-16",11.93,12.19,11.78,11.93,2337600.0],["2021-12-17",11.88,13.2,11.79,13.03,8512000.0],["2021-12-20",12.84,13.44,12.59,13.18,3172200.0],["2021-12-21",13.13,13.5,12.88,13.48,2072900.0],["2021-12-22",13.48,14.05,13.2,13.84,2074600.0],["2021-12-23",13.71,14.11,13.6,13.92,1908600.0],["2021-12-27",13.85,14.06,13.66,13.83,1759300.0],["2021-12-28",13.73,14.07,13.63,13.65,1686700.0],["2021-12-29",13.65,13.73,13.45,13.7,1333900.0],["2021-12-30",13.68,14.0,13.57,13.79,2194900.0],["2021-12-31",13.84,14.18,13.75,13.85,2354400.0],["2022-01-03",13.91,14.11,13.55,14.07,2792300.0],["2022-01-04",14.06,14.11,13.52,13.72,2320500.0],["2022-01-05",13.65,13.81,12.55,12.66,3054900.0],["2022-01-06",12.75,12.89,12.2,12.42,2380200.0],["2022-01-07",12.38,12.57,11.56,11.56,3425800.0],["2022-01-10",12.3,14.83,12.25,14.78,15085400.0],["2022-01-11",14.4,17.35,14.16,16.43,20951900.0],["2022-01-12",16.76,17.26,16.16,16.69,10084900.0],["2022-01-13",16.79,17.2,16.07,16.15,6137400.0],["2022-01-14",15.63,15.76,14.72,15.48,5839300.0],["2022-01-18",15.22,15.6,14.49,14.57,3901900.0],["2022-01-19",14.69,15.39,14.5,14.54,4929600.0],["2022-01-20",14.68,14.7,13.9,13.98,3125900.0],["2022-01-21",13.63,14.01,13.36,13.78,4475800.0],["2022-01-24",13.32,14.39,12.86,14.26,5202100.0],["2022-01-25",14.09,14.86,13.81,14.65,3023700.0],["2022-01-26",14.98,16.13,14.8,14.99,5297600.0],["2022-01-27",14.95,15.45,14.1,14.12,2657000.0],["2022-01-28",14.11,14.88,13.9,14.87,2288900.0],["2022-01-31",14.87,15.49,14.83,15.45,2341700.0],["2022-02-01",15.49,15.79,15.02,15.33,2330100.0],["2022-02-02",15.25,15.38,14.75,15.06,1925900.0],["2022-02-03",14.84,15.12,14.62,14.95,1885200.0],["2022-02-04",14.89,15.39,14.68,15.21,1998400.0],["2022-02-07",15.18,16.47,15.14,16.38,3120000.0],["2022-02-08",16.39,17.22,16.11,17.2,4079700.0],["2022-02-09",17.24,17.66,17.2,17.66,3958300.0],["2022-02-10",17.3,18.71,17.22,17.89,5777400.0],["2022-02-11",17.94,18.45,17.66,17.79,3399100.0],["2022-02-14",17.66,18.09,17.42,17.8,2178300.0],["2022-02-15",18.0,18.78,17.95,18.76,3048800.0],["2022-02-16",18.8,19.99,18.43,19.76,5337600.0],["2022-02-17",19.54,19.97,18.91,19.14,3732600.0],["2022-02-18",19.2,19.3,18.64,18.74,3192800.0],["2022-02-22",18.08,18.42,17.6,17.75,4066200.0],["2022-02-23",16.75,17.68,16.68,16.7,5567600.0],["2022-02-24",15.89,16.74,15.44,16.68,5755000.0],["2022-02-25",16.58,17.29,16.05,17.06,3254700.0],["2022-02-28",16.79,17.15,16.35,16.61,3321100.0],["2022-03-01",16.74,17.48,16.61,16.82,2726700.0],["2022-03-02",16.98,17.12,16.55,16.95,1780100.0],["2022-03-03",16.96,17.04,16.36,16.48,2148300.0],["2022-03-04",16.24,16.41,15.86,16.1,2518000.0],["2022-03-07",15.97,17.44,15.97,17.36,3667200.0],["2022-03-08",17.25,18.52,17.25,17.64,4060100.0],["2022-03-09",17.99,18.6,17.9,18.45,3058700.0],["2022-03-10",18.14,18.19,16.52,16.84,4457900.0],["2022-03-11",16.94,17.7,16.11,16.12,2995300.0],["2022-03-14",16.02,16.18,15.48,15.81,3122000.0],["2022-03-15",15.92,15.99,14.92,15.16,3339300.0],["2022-03-16",15.29,15.52,14.43,15.47,5701200.0],["2022-03-17",15.48,15.94,15.29,15.84,2921300.0],["2022-03-18",15.74,17.12,15.61,16.22,7122000.0],["2022-03-21",16.18,16.62,15.73,15.78,3768900.0],["2022-03-22",15.9,16.79,15.64,16.73,3198600.0],["2022-03-23",16.67,16.9,16.39,16.41,1583400.0],["2022-03-24",16.52,16.7,16.07,16.68,1454400.0],["2022-03-25",16.63,16.7,15.93,15.99,2025000.0],["2022-03-28",15.91,16.42,15.74,16.21,1665900.0],["2022-03-29",16.47,17.57,16.44,17.11,3231200.0],["2022-03-30",17.09,17.3,16.39,16.44,2058900.0],["2022-03-31",16.46,16.56,16.25,16.26,1963600.0],["2022-04-01",16.24,17.05,16.09,16.59,3285400.0],["2022-04-04",16.6,16.86,16.33,16.76,2122200.0],["2022-04-05",16.5,16.73,16.05,16.23,2848000.0],["2022-04-06",16.0,16.56,15.81,16.47,2816100.0],["2022-04-07",16.24,18.0,16.24,17.88,6274600.0],["2022-04-08",13.97,13.99,11.02,11.12,37366400.0],["2022-04-11",10.4,11.17,10.17,10.88,10261800.0],["2022-04-12",10.83,11.29,10.66,10.93,6610500.0],["2022-04-13",10.98,12.79,10.97,12.59,9464100.0],["2022-04-14",12.36,12.76,11.3,11.39,8398900.0],["2022-04-18",11.04,11.09,10.55,10.61,7621100.0],["2022-04-19",10.58,10.75,10.17,10.22,6118000.0],["2022-04-20",10.23,10.54,10.15,10.31,4648500.0],["2022-04-21",10.25,10.47,9.54,9.69,7324000.0],["2022-04-22",9.76,9.91,9.58,9.67,4391700.0],["2022-04-25",9.57,10.2,9.57,10.07,3404800.0],["2022-04-26",10.03,10.24,9.48,9.5,4654500.0],["2022-04-27",9.5,10.08,9.5,9.95,3840200.0],["2022-04-28",10.02,10.14,9.41,9.67,4917300.0],["2022-04-29",9.71,10.02,9.25,9.29,4747800.0],["2022-05-02",9.21,9.65,9.18,9.6,7239800.0],["2022-05-03",9.61,9.85,9.5,9.8,5116900.0],["2022-05-04",9.82,10.22,9.43,10.18,6990500.0],["2022-05-05",9.72,10.43,9.6,9.78,7193700.0],["2022-05-06",9.66,9.69,8.96,9.09,5108600.0],["2022-05-09",8.93,9.07,8.26,8.37,6177600.0],["2022-05-10",8.7,9.11,8.43,8.6,5724700.0],["2022-05-11",8.51,8.57,7.75,7.94,5338900.0],["2022-05-12",7.8,8.17,7.61,7.89,5385200.0],["2022-05-13",8.16,8.68,7.99,8.39,5858300.0],["2022-05-16",8.4,8.74,8.14,8.5,4531800.0],["2022-05-17",8.7,9.0,8.5,8.9,3294400.0],["2022-05-18",8.68,8.91,8.33,8.52,3226000.0],["2022-05-19",8.5,9.11,8.45,9.03,3978500.0],["2022-05-20",9.11,9.2,8.67,9.1,3200800.0],["2022-05-23",9.14,9.22,8.79,8.9,1815200.0],["2022-05-24",8.83,8.88,8.47,8.57,2337400.0],["2022-05-25",8.6,8.83,8.45,8.8,2200100.0],["2022-05-26",8.81,9.29,8.71,9.05,2618600.0],["2022-05-27",9.11,9.9,9.1,9.76,2740400.0],["2022-05-31",9.68,9.75,9.16,9.31,3424600.0],["2022-06-01",9.34,9.63,9.2,9.44,2219900.0],["2022-06-02",9.37,9.97,9.19,9.9,3060100.0],["2022-06-03",9.82,10.71,9.79,10.45,3699100.0],["2022-06-06",10.6,10.8,10.3,10.41,2575700.0],["2022-06-07",10.35,11.05,10.32,10.79,1889500.0],["2022-06-08",10.76,11.32,10.76,10.88,3194500.0],["2022-06-09",10.75,10.88,10.48,10.49,1539400.0],["2022-06-10",10.31,10.41,9.86,9.86,2635000.0],["2022-06-13",9.43,9.6,9.1,9.35,3281000.0],["2022-06-14",9.4,9.66,9.15,9.45,3130800.0],["2022-06-15",9.53,9.68,9.18,9.3,3667100.0],["2022-06-16",9.11,9.24,8.54,9.12,4555400.0],["2022-06-17",9.19,9.86,9.19,9.62,9358700.0],["2022-06-21",9.74,9.88,9.41,9.45,2989100.0],["2022-06-22",9.26,9.81,9.19,9.49,2834700.0],["2022-06-23",9.56,10.23,9.32,10.17,4470800.0],["2022-06-24",10.25,10.91,10.19,10.76,6847400.0],["2022-06-27",10.84,10.95,10.33,10.88,3449500.0],["2022-06-28",10.88,10.96,10.3,10.46,3796900.0],["2022-06-29",10.44,10.92,10.44,10.81,2125100.0],["2022-06-30",10.62,10.88,10.46,10.58,1908300.0],["2022-07-01",10.59,10.92,10.33,10.84,2533100.0],["2022-07-05",10.64,11.17,10.55,11.14,3044800.0],["2022-07-06",11.1,11.61,11.06,11.23,2538000.0],["2022-07-07",11.26,12.34,11.18,11.98,3895900.0],["2022-07-08",11.78,12.27,11.72,12.08,2923800.0],["2022-07-11",11.99,12.0,11.08,11.13,3323300.0],["2022-07-12",11.09,11.44,10.87,11.24,2994900.0],["2022-07-13",11.06,12.03,10.96,11.97,2943500.0],["2022-07-14",11.88,11.99,11.42,11.49,2962700.0],["2022-07-15",11.66,11.68,11.17,11.65,3435600.0],["2022-07-18",11.83,12.02,11.28,11.36,2262000.0],["2022-07-19",11.54,11.94,11.54,11.83,2048700.0],["2022-07-20",11.79,12.27,11.79,11.93,1883400.0],["2022-07-21",11.86,11.99,11.52,11.65,1269400.0],["2022-07-22",11.73,11.88,11.09,11.11,1833900.0],["2022-07-25",11.2,11.2,10.82,10.9,1930800.0],["2022-07-26",10.76,11.07,10.56,10.79,1918000.0],["2022-07-27",10.82,11.12,10.64,11.05,2253100.0],["2022-07-28",11.02,11.09,10.64,11.0,1536900.0],["2022-07-29",10.93,11.07,10.65,11.02,1837600.0],["2022-08-01",10.91,11.2,10.78,10.84,1838600.0],["2022-08-02",10.78,11.15,10.7,11.12,1490900.0],["2022-08-03",11.29,11.75,11.02,11.15,3178700.0],["2022-08-04",12.71,14.19,12.35,13.74,11758000.0],["2022-08-05",12.93,14.32,12.88,14.05,6071500.0],["2022-08-08",13.97,15.43,13.9,14.21,4674500.0],["2022-08-09",14.1,14.71,13.79,14.45,3504600.0],["2022-08-10",14.69,14.89,14.53,14.76,2007200.0],["2022-08-11",14.79,14.97,14.22,14.37,3294800.0],["2022-08-12",14.6,14.86,14.44,14.64,2788800.0],["2022-08-15",14.57,14.93,14.5,14.81,2346000.0],["2022-08-16",14.78,14.87,14.52,14.63,1965400.0],["2022-08-17",14.59,14.68,14.25,14.25,2152200.0],["2022-08-18",14.34,14.39,14.11,14.33,2109000.0],["2022-08-19",14.05,14.23,13.9,14.13,1843800.0],["2022-08-22",13.98,14.62,13.9,13.98,1864100.0],["2022-08-23",14.04,14.65,13.93,14.45,1968000.0],["2022-08-24",14.31,15.12,14.3,14.81,2234500.0],["2022-08-25",14.99,15.11,14.68,14.79,1304400.0],["2022-08-26",14.91,15.0,14.23,14.26,1967700.0],["2022-08-29",14.01,14.43,13.85,13.95,2058000.0],["2022-08-30",14.0,14.22,13.72,13.83,1443500.0],["2022-08-31",13.89,14.18,13.77,13.9,1732100.0],["2022-09-01",13.79,14.12,13.41,14.1,2448000.0],["2022-09-02",14.24,14.49,13.98,14.07,1982600.0],["2022-09-06",14.04,14.11,13.6,13.62,1953200.0],["2022-09-07",13.6,13.89,13.55,13.83,2263100.0],["2022-09-08",13.84,13.84,13.22,13.73,3193500.0],["2022-09-09",13.8,13.96,13.44,13.45,2413800.0],["2022-09-12",13.46,13.79,13.1,13.78,2124200.0],["2022-09-13",13.39,13.5,13.07,13.17,2879500.0],["2022-09-14",13.22,13.56,13.02,13.49,2017400.0],["2022-09-15",13.44,13.57,12.77,12.83,3459100.0],["2022-09-16",12.55,13.51,12.55,13.15,5559300.0],["2022-09-19",13.04,13.68,12.92,13.58,3263600.0],["2022-09-20",13.56,13.69,13.11,13.37,2487300.0],["2022-09-21",13.5,13.62,13.01,13.05,1577000.0],["2022-09-22",12.93,13.03,12.63,12.7,1403600.0],["2022-09-23",12.5,12.61,12.03,12.36,2264400.0],["2022-09-26",12.34,12.57,12.08,12.11,1658700.0],["2022-09-27",12.41,12.68,12.32,12.52,2146800.0],["2022-09-28",12.65,13.04,12.54,12.91,2130900.0],["2022-09-29",12.74,12.82,12.26,12.36,1630400.0],["2022-09-30",12.35,12.94,12.35,12.6,1710400.0],["2022-10-03",12.86,12.9,12.5,12.8,1780000.0],["2022-10-04",13.18,14.29,13.15,14.07,5406800.0],["2022-10-05",13.83,14.31,13.76,14.14,2982100.0],["2022-10-06",14.14,14.47,13.99,14.2,2125600.0],["2022-10-07",14.06,14.17,13.6,13.66,2048500.0],["2022-10-10",13.62,13.91,13.38,13.69,2244400.0],["2022-10-11",13.67,14.27,13.42,13.79,2196100.0],["2022-10-12",13.79,13.93,13.22,13.83,1881300.0],["2022-10-13",13.3,14.08,13.2,13.91,2444800.0],["2022-10-14",14.2,14.5,13.5,13.53,1631400.0],["2022-10-17",13.63,13.8,13.4,13.69,1702500.0],["2022-10-18",13.97,14.32,13.72,13.81,2656200.0],["2022-10-19",13.71,13.92,13.38,13.53,3016500.0],["2022-10-20",13.61,13.89,13.46,13.54,1575300.0],["2022-10-21",13.65,14.19,13.43,14.14,5324700.0],["2022-10-24",14.2,14.27,13.38,13.78,3138200.0],["2022-10-25",13.8,13.95,13.65,13.67,1798200.0],["2022-10-26",13.7,14.2,13.65,13.87,2309800.0],["2022-10-27",13.95,14.11,13.56,13.6,2423200.0],["2022-10-28",13.7,14.06,13.33,14.04,2891800.0],["2022-10-31",13.96,13.96,13.29,13.35,3213300.0],["2022-11-01",12.16,12.16,11.15,11.86,10619800.0],["2022-11-02",12.5,13.15,12.0,12.02,5042500.0],["2022-11-03",11.94,12.36,11.74,12.03,2868000.0],["2022-11-04",12.11,12.51,12.05,12.44,4029200.0],["2022-11-07",12.44,12.47,11.82,11.83,2498600.0],["2022-11-08",11.9,12.32,11.75,12.12,3085200.0],["2022-11-09",12.09,12.29,11.68,11.74,2308500.0],["2022-11-10",12.26,13.12,12.26,12.96,3792500.0],["2022-11-11",12.85,13.28,12.71,13.17,2441700.0],["2022-11-14",13.15,13.98,13.0,13.71,3427700.0],["2022-11-15",14.0,14.2,13.05,13.24,2797800.0],["2022-11-16",13.22,13.41,12.85,12.89,1813000.0],["2022-11-17",12.71,12.78,12.07,12.22,2110200.0],["2022-11-18",12.49,12.58,12.21,12.43,1784800.0],["2022-11-21",12.45,12.54,12.16,12.49,1931800.0],["2022-11-22",12.56,12.71,12.23,12.7,2064600.0],["2022-11-23",12.72,12.82,12.3,12.39,1177000.0],["2022-11-25",12.31,12.4,12.23,12.28,647800.0],["2022-11-28",12.37,12.62,12.18,12.26,1563300.0],["2022-11-29",12.28,12.65,12.15,12.64,2081900.0],["2022-11-30",12.73,13.42,12.68,13.36,2847400.0],["2022-12-01",13.36,13.49,12.75,12.96,2152200.0],["2022-12-02",12.82,12.93,12.69,12.79,1836200.0],["2022-12-05",12.69,12.75,11.41,11.58,4332400.0],["2022-12-06",11.48,11.49,10.75,10.89,3548600.0],["2022-12-07",10.89,11.12,10.56,10.72,2488400.0],["2022-12-08",10.76,10.95,10.46,10.52,1886100.0],["2022-12-09",10.43,10.66,10.43,10.5,1549900.0],["2022-12-12",10.61,11.14,10.49,11.12,2110200.0],["2022-12-13",11.39,11.47,10.81,11.11,2111000.0],["2022-12-14",11.07,11.32,10.97,11.17,1488500.0],["2022-12-15",10.5,11.42,10.48,10.81,5589300.0],["2022-12-16",10.44,11.01,10.36,10.94,6660100.0],["2022-12-19",10.96,11.06,10.51,10.63,2334100.0],["2022-12-20",10.55,10.9,10.52,10.63,1990200.0],["2022-12-21",10.64,11.01,10.58,10.83,1955400.0],["2022-12-22",10.7,11.2,10.63,11.19,1857000.0],["2022-12-23",11.23,11.54,11.05,11.45,3036700.0],["2022-12-27",11.4,11.47,10.8,10.92,1629500.0],["2022-12-28",10.89,11.04,10.71,10.82,1408500.0],["2022-12-29",10.92,11.35,10.78,11.17,2762200.0],["2022-12-30",11.07,11.52,10.97,11.48,2349900.0],["2023-01-03",11.55,11.62,11.01,11.45,3553500.0],["2023-01-04",11.5,11.99,11.4,11.84,4033300.0],["2023-01-05",11.64,11.79,11.32,11.72,2056000.0],["2023-01-06",11.8,12.08,11.63,11.82,3523600.0],["2023-01-09",11.23,11.36,9.55,10.63,8745800.0],["2023-01-10",10.55,10.81,10.42,10.69,3768100.0],["2023-01-11",10.72,10.72,9.94,10.02,4975000.0],["2023-01-12",10.0,10.34,9.85,10.32,3666500.0],["2023-01-13",10.2,10.46,10.04,10.16,4724500.0],["2023-01-17",10.14,10.19,9.94,10.0,2626800.0],["2023-01-18",10.06,10.37,9.99,10.11,2756500.0],["2023-01-19",10.13,10.34,9.98,10.01,2225500.0],["2023-01-20",10.12,10.48,9.98,10.4,2557000.0],["2023-01-23",10.46,10.74,10.33,10.63,2247500.0],["2023-01-24",10.64,11.11,10.54,11.01,1994600.0],["2023-01-25",10.88,11.03,10.58,10.79,2153000.0],["2023-01-26",10.9,10.94,10.64,10.78,1425200.0],["2023-01-27",10.8,10.98,10.56,10.58,1780400.0],["2023-01-30",10.55,10.63,10.3,10.34,1390900.0],["2023-01-31",10.34,10.6,10.34,10.55,2306100.0],["2023-02-01",10.59,10.65,10.21,10.52,2302500.0],["2023-02-02",10.58,10.86,10.48,10.74,2388900.0],["2023-02-03",10.58,10.8,10.49,10.55,1711700.0],["2023-02-06",10.54,10.67,10.29,10.64,2085500.0],["2023-02-07",10.67,10.74,10.4,10.68,1541400.0],["2023-02-08",10.62,10.75,10.26,10.26,2087900.0],["2023-02-09",10.36,10.52,10.2,10.21,1851800.0],["2023-02-10",10.26,10.35,10.13,10.31,1849500.0],["2023-02-13",10.35,10.35,10.09,10.27,1469700.0],["2023-02-14",10.17,10.43,10.1,10.34,2668900.0],["2023-02-15",10.31,10.34,10.05,10.16,1836400.0],["2023-02-16",10.11,10.16,9.84,9.92,2454600.0],["2023-02-17",9.97,10.2,9.63,10.2,2639700.0],["2023-02-21",8.75,9.1,8.12,8.64,13617700.0],["2023-02-22",9.18,9.85,8.83,9.77,5243200.0],["2023-02-23",9.65,9.73,9.24,9.44,2889900.0],["2023-02-24",9.33,9.33,9.06,9.1,2221100.0],["2023-02-27",9.2,9.2,8.98,9.03,3543000.0],["2023-02-28",9.0,9.14,8.78,8.85,5700000.0],["2023-03-01",8.99,8.99,8.64,8.83,4085700.0],["2023-03-02",8.75,8.9,8.62,8.86,2815900.0],["2023-03-03",8.93,8.95,8.74,8.79,2559200.0],["2023-03-06",8.79,8.9,8.67,8.84,3768200.0],["2023-03-07",8.88,8.9,8.65,8.65,1590200.0],["2023-03-08",8.65,8.7,8.4,8.56,2374600.0],["2023-03-09",8.58,8.62,8.1,8.21,3794200.0],["2023-03-10",8.18,8.31,7.82,8.29,4765200.0],["2023-03-13",8.29,8.54,8.19,8.31,4117900.0],["2023-03-14",8.5,8.6,8.25,8.32,3416700.0],["2023-03-15",8.2,8.61,8.15,8.37,3073400.0],["2023-03-16",8.35,8.43,8.16,8.17,1859500.0],["2023-03-17",8.08,8.18,8.01,8.1,5228500.0],["2023-03-20",8.13,8.13,7.95,8.01,2025900.0],["2023-03-21",8.05,8.24,7.95,8.17,1985900.0],["2023-03-22",8.16,8.24,7.92,7.94,1952400.0],["2023-03-23",7.99,8.32,7.95,8.12,2018300.0],["2023-03-24",8.11,8.57,8.08,8.5,2697700.0],["2023-03-27",8.48,8.57,8.37,8.46,1449400.0],["2023-03-28",8.43,8.65,8.35,8.59,2047200.0],["2023-03-29",8.62,8.69,8.37,8.56,2568000.0],["2023-03-30",8.64,8.71,8.31,8.39,2042400.0],["2023-03-31",8.48,8.56,8.3,8.34,2753200.0],["2023-04-03",8.31,8.49,8.23,8.37,1935400.0],["2023-04-04",8.41,8.43,8.22,8.3,3001500.0],["2023-04-05",8.32,8.57,8.29,8.53,2510400.0],["2023-04-06",8.56,8.78,8.44,8.68,2703000.0],["2023-04-10",8.61,8.8,8.37,8.52,1862900.0],["2023-04-11",8.57,8.58,8.45,8.5,1650400.0],["2023-04-12",8.59,8.62,8.34,8.34,1371100.0],["2023-04-13",8.41,8.61,8.39,8.41,2995600.0],["2023-04-14",8.38,8.38,8.0,8.07,3674900.0],["2023-04-17",8.15,8.26,8.05,8.07,5541800.0],["2023-04-18",7.96,7.97,7.2,7.5,6894300.0],["2023-04-19",7.46,7.54,7.4,7.49,3267100.0],["2023-04-20",7.39,7.55,7.27,7.38,3213700.0],["2023-04-21",7.4,7.55,7.27,7.52,2594900.0],["2023-04-24",7.51,7.61,7.35,7.61,2772700.0],["2023-04-25",7.58,7.59,7.41,7.49,2407000.0],["2023-04-26",7.48,7.69,7.42,7.62,2399500.0],["2023-04-27",7.72,7.75,7.45,7.53,1981400.0],["2023-04-28",7.49,7.67,7.48,7.61,1888700.0],["2023-05-01",7.59,7.63,7.45,7.51,2851500.0],["2023-05-02",7.5,7.55,7.28,7.37,3387900.0],["2023-05-03",8.13,9.07,8.0,8.29,7329200.0],["2023-05-04",8.35,8.53,8.0,8.47,3242000.0],["2023-05-05",8.52,8.62,8.21,8.56,3225400.0],["2023-05-08",8.54,8.62,8.41,8.49,2796600.0],["2023-05-09",8.41,8.65,8.38,8.58,2223900.0],["2023-05-10",8.66,8.82,8.57,8.63,1559600.0],["2023-05-11",8.56,8.59,8.35,8.36,2075300.0],["2023-05-12",8.37,8.45,8.25,8.3,1852500.0],["2023-05-15",8.36,8.91,8.31,8.77,2514800.0],["2023-05-16",8.55,8.55,8.36,8.46,2320500.0],["2023-05-17",8.48,8.65,8.41,8.47,2850600.0],["2023-05-18",8.49,8.49,8.26,8.37,2031900.0],["2023-05-19",8.48,8.51,8.32,8.44,2057000.0],["2023-05-22",8.43,8.62,8.43,8.57,2633700.0],["2023-05-23",8.59,8.92,8.56,8.77,3198200.0],["2023-05-24",8.78,8.78,8.15,8.22,3003000.0],["2023-05-25",8.21,8.21,7.91,7.99,2347500.0],["2023-05-26",7.96,8.11,7.82,8.01,2244000.0],["2023-05-30",7.99,8.12,7.86,7.96,2647500.0],["2023-05-31",8.0,8.3,7.93,8.27,2986800.0],["2023-06-01",8.26,8.49,8.1,8.39,2789400.0],["2023-06-02",8.45,8.49,8.3,8.35,2597900.0],["2023-06-05",8.3,8.44,8.23,8.36,1429700.0],["2023-06-06",8.38,8.6,8.35,8.53,1477800.0],["2023-06-07",8.53,8.82,8.5,8.81,2056100.0],["2023-06-08",8.82,8.96,8.75,8.81,1955700.0],["2023-06-09",8.81,8.89,8.51,8.52,1594700.0],["2023-06-12",8.59,8.66,8.28,8.3,2193800.0],["2023-06-13",8.38,8.46,8.1,8.18,2054400.0],["2023-06-14",8.15,8.18,7.88,7.94,1845100.0],["2023-06-15",8.0,8.04,7.9,7.98,1564200.0],["2023-06-16",8.0,8.0,7.29,7.41,8850200.0],["2023-06-20",7.31,7.39,7.13,7.26,3124200.0],["2023-06-21",7.25,7.3,6.94,7.1,4848000.0],["2023-06-22",7.1,7.14,6.96,7.0,3270000.0],["2023-06-23",6.92,7.1,6.87,7.01,4272900.0],["2023-06-26",7.0,7.1,6.93,7.0,1727800.0],["2023-06-27",6.98,7.09,6.87,7.05,1941200.0],["2023-06-28",7.1,7.19,6.99,7.14,2196700.0],["2023-06-29",7.15,7.15,6.94,6.96,2158000.0],["2023-06-30",7.0,7.09,6.92,7.04,2565600.0],["2023-07-03",7.01,7.09,6.99,7.05,1145000.0],["2023-07-05",7.05,7.08,6.92,7.04,2052300.0],["2023-07-06",6.97,7.01,6.82,6.96,2158000.0],["2023-07-07",6.92,7.12,6.92,6.98,1349200.0],["2023-07-10",6.96,7.4,6.94,7.37,3126700.0],["2023-07-11",7.36,7.4,7.17,7.19,1852400.0],["2023-07-12",7.28,7.28,7.15,7.18,1168600.0],["2023-07-13",7.65,7.74,7.31,7.35,4248300.0],["2023-07-14",7.35,7.35,7.01,7.13,1744400.0],["2023-07-17",7.13,7.4,7.11,7.19,2885000.0],["2023-07-18",7.15,7.28,7.1,7.17,1470000.0],["2023-07-19",7.24,7.47,7.24,7.36,2175600.0],["2023-07-20",7.36,7.53,7.15,7.17,2067400.0],["2023-07-21",7.24,7.54,7.22,7.47,1840800.0],["2023-07-24",7.48,7.56,7.31,7.36,1404000.0],["2023-07-25",7.34,7.74,7.33,7.64,1790800.0],["2023-07-26",7.64,7.93,7.59,7.92,2749200.0],["2023-07-27",7.95,7.95,7.71,7.75,5805900.0],["2023-07-28",7.65,7.88,7.57,7.68,1997300.0],["2023-07-31",7.67,7.67,7.35,7.39,2273600.0],["2023-08-01",7.57,7.57,6.94,6.97,3728600.0],["2023-08-02",6.87,7.11,6.78,6.95,5165700.0],["2023-08-03",7.18,7.5,6.91,7.08,5632000.0],["2023-08-04",7.37,7.87,6.99,7.6,5265000.0],["2023-08-07",7.6,7.63,6.68,6.71,4687200.0],["2023-08-08",6.76,7.08,6.62,7.02,2652800.0],["2023-08-09",7.06,7.1,6.9,6.99,1956900.0],["2023-08-10",6.98,7.14,6.95,7.07,1733200.0],["2023-08-11",7.04,7.18,6.91,6.97,1986800.0],["2023-08-14",6.9,7.19,6.79,7.14,1490700.0],["2023-08-15",7.15,7.17,6.89,6.94,1831600.0],["2023-08-16",6.9,7.06,6.9,6.92,1774000.0],["2023-08-17",6.91,7.02,6.73,7.0,2506800.0],["2023-08-18",6.94,7.14,6.92,7.12,2552900.0],["2023-08-21",7.09,7.59,7.07,7.51,3008600.0],["2023-08-22",7.51,7.58,7.2,7.25,1811800.0],["2023-08-23",7.31,7.41,7.09,7.12,2956600.0],["2023-08-24",7.1,7.3,7.03,7.24,1970000.0],["2023-08-25",7.27,7.37,7.17,7.24,1745400.0],["2023-08-28",7.26,7.36,7.15,7.27,1143100.0],["2023-08-29",7.23,7.24,7.09,7.09,1152700.0],["2023-08-30",7.09,7.09,6.86,6.94,2528200.0],["2023-08-31",6.92,7.26,6.92,7.11,2289700.0],["2023-09-01",7.21,7.42,7.16,7.28,1690300.0],["2023-09-05",7.16,7.27,6.9,7.05,2197500.0],["2023-09-06",7.05,7.14,6.87,7.0,1416400.0],["2023-09-07",6.99,6.99,6.73,6.85,2331500.0],["2023-09-08",6.88,7.21,6.84,7.08,2026500.0],["2023-09-11",7.05,7.1,6.82,6.84,2686400.0],["2023-09-12",6.8,7.1,6.74,6.94,2793900.0],["2023-09-13",6.91,6.95,6.68,6.88,3045700.0],["2023-09-14",6.9,6.98,6.75,6.92,2419100.0],["2023-09-15",6.94,6.94,6.72,6.85,5206500.0],["2023-09-18",7.2,7.58,7.15,7.53,6300300.0],["2023-09-19",7.5,7.82,7.45,7.65,2695000.0],["2023-09-20",7.66,7.7,7.08,7.11,2046100.0],["2023-09-21",7.05,7.25,6.95,7.16,1708400.0],["2023-09-22",7.21,7.37,7.07,7.35,1949900.0],["2023-09-25",7.3,7.57,7.18,7.37,3095800.0],["2023-09-26",7.36,7.59,7.3,7.35,2110400.0],["2023-09-27",7.33,7.54,7.2,7.52,2053200.0],["2023-09-28",7.55,7.64,7.13,7.24,2129700.0],["2023-09-29",7.3,7.34,7.04,7.08,1289000.0],["2023-10-02",7.01,7.06,6.69,6.77,2671100.0],["2023-10-03",6.75,6.77,6.2,6.42,2691100.0],["2023-10-04",6.37,6.43,6.22,6.25,1838300.0],["2023-10-05",6.18,6.64,6.08,6.63,2571200.0],["2023-10-06",6.45,6.57,6.31,6.32,1441000.0],["2023-10-09",6.29,6.34,6.11,6.15,1371800.0],["2023-10-10",6.1,6.42,6.06,6.4,1656000.0],["2023-10-11",6.42,6.47,6.2,6.4,2478600.0],["2023-10-12",6.32,6.35,5.97,5.98,2970000.0],["2023-10-13",5.93,6.07,5.81,5.94,2577600.0],["2023-10-16",5.94,5.98,5.72,5.94,7569100.0],["2023-10-17",5.9,6.18,5.83,5.86,10932900.0],["2023-10-18",5.8,6.01,5.72,5.86,8378500.0],["2023-10-19",5.8,5.85,5.55,5.72,1882900.0],["2023-10-20",5.74,5.98,5.68,5.88,1472000.0],["2023-10-23",5.7,5.94,5.64,5.76,1880900.0],["2023-10-24",5.83,5.89,5.65,5.7,4329200.0],["2023-10-25",5.61,5.69,5.4,5.47,1962900.0],["2023-10-26",5.51,5.58,5.38,5.46,2416000.0],["2023-10-27",5.47,5.55,5.23,5.31,2861100.0],["2023-10-30",5.36,5.49,5.33,5.49,2619400.0],["2023-10-31",5.44,5.56,5.42,5.49,2055800.0],["2023-11-01",5.49,5.74,5.44,5.73,4438900.0],["2023-11-02",5.93,5.93,5.21,5.64,4642700.0],["2023-11-03",5.81,6.59,5.77,6.04,5849000.0],["2023-11-06",6.19,6.27,5.92,5.93,3316300.0],["2023-11-07",5.86,6.21,5.86,6.07,2328400.0],["2023-11-08",6.05,6.05,5.42,5.47,2943800.0],["2023-11-09",5.5,5.5,4.99,5.01,3237500.0],["2023-11-10",5.05,5.09,4.83,4.98,4061000.0],["2023-11-13",4.97,5.16,4.88,5.15,2086700.0],["2023-11-14",5.35,5.44,5.15,5.32,4069400.0],["2023-11-15",5.26,5.53,5.21,5.21,2595200.0],["2023-11-16",5.2,5.24,4.89,5.14,3571400.0],["2023-11-17",5.18,5.39,5.07,5.35,2730200.0],["2023-11-20",5.4,5.52,5.18,5.4,2259100.0],["2023-11-21",5.32,5.37,5.08,5.1,2104200.0],["2023-11-22",5.14,5.38,5.1,5.37,2071200.0],["2023-11-24",5.36,5.64,5.33,5.52,1241100.0],["2023-11-27",5.48,5.5,5.26,5.32,2430300.0],["2023-11-28",5.29,5.39,5.14,5.39,2161800.0],["2023-11-29",5.49,5.65,5.37,5.43,2499900.0],["2023-11-30",5.52,5.92,5.5,5.88,3246900.0],["2023-12-01",5.93,6.17,5.73,6.15,4408200.0],["2023-12-04",6.2,6.35,6.03,6.19,2562300.0],["2023-12-05",6.12,6.38,6.04,6.13,3230500.0],["2023-12-06",5.5,5.71,4.98,5.51,16187400.0],["2023-12-07",5.54,6.0,5.42,5.67,9863900.0],["2023-12-08",5.65,5.82,5.59,5.69,5120400.0],["2023-12-11",5.85,5.85,5.25,5.39,6915800.0],["2023-12-12",5.38,6.09,5.29,5.95,10321400.0],["2023-12-13",5.93,6.3,5.72,6.3,7369400.0],["2023-12-14",6.43,6.58,6.32,6.43,7179300.0],["2023-12-15",6.47,6.48,6.04,6.19,10631900.0],["2023-12-18",6.16,6.26,6.03,6.07,2423500.0],["2023-12-19",6.11,6.27,5.99,6.05,4919300.0],["2023-12-20",5.97,6.0,5.61,5.64,3177700.0],["2023-12-21",5.73,5.85,5.67,5.76,2408000.0],["2023-12-22",5.82,6.07,5.78,5.94,2518400.0],["2023-12-26",6.02,6.17,5.93,6.08,3058000.0],["2023-12-27",6.08,6.19,5.96,6.19,3096700.0],["2023-12-28",6.18,6.27,6.03,6.09,2584900.0],["2023-12-29",6.09,6.1,5.99,5.99,2151600.0],["2024-01-02",5.95,6.28,5.81,6.07,2879200.0],["2024-01-03",6.0,6.05,5.85,6.0,3700000.0],["2024-01-04",6.05,6.54,6.05,6.46,4016700.0],["2024-01-05",6.36,6.37,6.09,6.09,2651400.0],["2024-01-08",6.3,7.65,6.12,7.65,12028300.0],["2024-01-09",7.56,7.69,7.39,7.44,5298200.0],["2024-01-10",7.54,7.75,6.75,6.88,5384200.0],["2024-01-11",6.76,6.84,6.43,6.47,4582100.0],["2024-01-12",6.51,6.66,6.23,6.35,3061000.0],["2024-01-16",6.22,6.25,5.93,6.09,2915300.0],["2024-01-17",5.97,6.04,5.88,5.96,2751800.0],["2024-01-18",5.95,5.97,5.68,5.76,2243900.0],["2024-01-19",5.75,5.75,5.6,5.67,2784300.0],["2024-01-22",5.71,5.85,5.39,5.62,4066300.0],["2024-01-23",5.74,5.76,5.36,5.5,2587800.0],["2024-01-24",5.57,5.59,5.4,5.4,2160400.0],["2024-01-25",5.43,5.61,5.38,5.45,2257100.0],["2024-01-26",5.49,5.62,5.42,5.44,2583400.0],["2024-01-29",5.42,5.7,5.25,5.67,2259400.0],["2024-01-30",5.66,5.66,5.48,5.5,1946600.0],["2024-01-31",5.5,5.62,5.3,5.3,1793100.0],["2024-02-01",5.36,5.39,5.22,5.28,2024800.0],["2024-02-02",5.25,5.25,4.95,5.08,2998700.0],["2024-02-05",5.04,5.15,4.93,5.14,1957600.0],["2024-02-06",5.09,5.52,5.02,5.51,2478500.0],["2024-02-07",5.5,5.54,5.29,5.3,2918600.0],["2024-02-08",5.29,5.38,5.16,5.32,1886300.0],["2024-02-09",5.39,5.87,5.32,5.85,4472800.0],["2024-02-12",5.89,6.35,5.87,5.95,5453600.0],["2024-02-13",5.69,5.71,5.31,5.32,3534200.0],["2024-02-14",5.37,5.59,5.2,5.57,4167500.0],["2024-02-15",5.63,5.88,5.53,5.64,3684800.0],["2024-02-16",5.55,5.98,5.49,5.92,2661100.0],["2024-02-20",5.75,5.95,5.71,5.82,2424100.0],["2024-02-21",5.76,5.79,5.54,5.65,1906600.0],["2024-02-22",5.65,5.89,5.54,5.82,1868600.0],["2024-02-23",5.81,5.87,5.61,5.71,2729800.0],["2024-02-26",5.7,6.03,5.64,5.79,4006000.0],["2024-02-27",5.89,6.04,5.65,5.87,3695400.0],["2024-02-28",5.77,6.02,5.69,5.71,3397400.0],["2024-02-29",5.85,5.93,5.6,5.63,3442600.0],["2024-03-01",5.67,5.89,5.61,5.62,3034100.0],["2024-03-04",5.62,5.68,5.4,5.51,2261300.0],["2024-03-05",5.47,5.52,5.31,5.41,1933200.0],["2024-03-06",5.45,5.53,5.16,5.21,4065400.0],["2024-03-07",5.25,5.25,5.13,5.18,2199400.0],["2024-03-08",5.27,5.56,5.23,5.43,2633100.0],["2024-03-11",5.47,5.58,5.3,5.32,2948300.0],["2024-03-12",5.31,5.31,5.04,5.14,3063100.0],["2024-03-13",5.14,5.26,5.07,5.14,2635000.0],["2024-03-14",5.1,5.1,4.82,4.89,4062100.0],["2024-03-15",4.87,5.12,4.85,5.0,10244900.0],["2024-03-18",5.0,5.18,4.89,5.07,4350700.0],["2024-03-19",5.06,5.43,5.04,5.36,3119300.0],["2024-03-20",5.31,5.49,5.17,5.47,3180800.0],["2024-03-21",5.5,5.87,5.45,5.49,2726100.0],["2024-03-22",5.51,5.51,5.01,5.01,3296000.0],["2024-03-25",5.0,5.08,4.84,4.91,2828300.0],["2024-03-26",5.01,5.15,4.99,5.01,3160000.0],["2024-03-27",5.04,5.21,4.97,5.15,2990400.0],["2024-03-28",5.2,5.34,5.06,5.08,3491400.0],["2024-04-01",5.04,5.09,4.91,5.05,4874800.0],["2024-04-02",4.95,5.01,4.68,4.69,4211000.0],["2024-04-03",4.71,4.77,4.6,4.73,3058500.0],["2024-04-04",4.76,4.84,4.58,4.6,2736600.0],["2024-04-05",4.56,4.66,4.45,4.6,1784500.0],["2024-04-08",4.62,4.67,4.54,4.61,1604600.0],["2024-04-09",4.61,4.88,4.61,4.8,1973600.0],["2024-04-10",4.64,4.91,4.56,4.87,2915100.0],["2024-04-11",4.93,5.12,4.82,5.1,3304100.0],["2024-04-12",5.1,5.16,4.7,4.77,4525500.0],["2024-04-15",4.78,4.79,4.59,4.67,2496700.0],["2024-04-16",4.61,4.72,4.54,4.61,1979300.0],["2024-04-17",4.65,4.79,4.57,4.58,4055100.0],["2024-04-18",4.6,4.71,4.49,4.5,2959900.0],["2024-04-19",4.5,4.59,4.27,4.43,4693500.0],["2024-04-22",4.43,4.57,4.39,4.41,2557500.0],["2024-04-23",4.44,4.63,4.37,4.38,4236600.0],["2024-04-24",4.37,4.42,4.18,4.21,4410000.0],["2024-04-25",4.15,4.17,4.03,4.16,2735500.0],["2024-04-26",4.21,4.26,4.11,4.16,2310900.0],["2024-04-29",4.2,4.35,4.14,4.27,3025300.0],["2024-04-30",4.2,4.26,4.11,4.13,2938000.0],["2024-05-01",4.18,4.77,4.15,4.57,5163800.0],["2024-05-02",4.61,4.68,4.41,4.48,2532200.0],["2024-05-03",4.59,4.67,4.42,4.45,2737200.0],["2024-05-06",5.0,5.47,4.75,5.27,8898700.0],["2024-05-07",5.39,5.7,5.23,5.26,6215900.0],["2024-05-08",5.18,5.42,5.04,5.1,3789400.0],["2024-05-09",5.14,5.35,5.06,5.34,3357100.0],["2024-05-10",5.38,5.78,5.23,5.32,3502000.0],["2024-05-13",5.47,5.69,5.34,5.63,3309700.0],["2024-05-14",5.72,6.0,5.35,5.36,2730600.0],["2024-05-15",5.93,6.56,5.9,6.36,10487300.0],["2024-05-16",6.4,6.59,6.15,6.47,5106000.0],["2024-05-17",6.43,6.56,6.22,6.28,4378800.0],["2024-05-20",6.21,6.42,6.05,6.13,3621500.0],["2024-05-21",6.05,6.48,6.02,6.42,3348300.0],["2024-05-22",6.59,6.89,6.55,6.66,4821500.0],["2024-05-23",6.67,6.67,6.28,6.33,3325600.0],["2024-05-24",6.38,6.45,6.11,6.13,2147600.0],["2024-05-28",6.2,6.29,5.97,6.19,3690600.0],["2024-05-29",6.11,6.23,6.05,6.15,3061900.0],["2024-05-30",6.29,6.59,6.18,6.57,4173500.0],["2024-05-31",6.63,6.82,6.43,6.46,3831900.0],["2024-06-03",6.66,6.99,6.5,6.79,3899300.0],["2024-06-04",6.77,6.9,6.67,6.74,2682000.0],["2024-06-05",6.75,6.86,6.65,6.79,2857100.0],["2024-06-06",6.75,6.76,6.41,6.44,3516100.0],["2024-06-07",6.34,6.43,6.13,6.31,3291200.0],["2024-06-10",6.25,6.56,6.1,6.52,3286500.0],["2024-06-11",6.45,6.5,6.23,6.48,2610600.0],["2024-06-12",6.69,6.76,6.22,6.3,2446900.0],["2024-06-13",6.3,6.4,6.11,6.23,2614000.0],["2024-06-14",6.13,6.2,6.0,6.17,2941100.0],["2024-06-17",6.12,6.25,5.99,6.24,3520100.0],["2024-06-18",6.22,6.23,6.0,6.0,2547000.0],["2024-06-20",5.98,6.2,5.92,6.15,2500400.0],["2024-06-21",6.18,6.55,6.18,6.42,15477000.0],["2024-06-24",6.46,6.58,6.24,6.27,2244300.0],["2024-06-25",6.26,6.28,6.06,6.08,1783100.0],["2024-06-26",6.01,6.24,6.0,6.18,2353600.0],["2024-06-27",6.21,6.28,6.07,6.11,1737200.0],["2024-06-28",6.15,6.21,6.02,6.18,8094600.0],["2024-07-01",6.2,6.73,6.17,6.67,4007000.0],["2024-07-02",6.66,6.82,6.54,6.55,2712100.0],["2024-07-03",6.63,6.75,6.41,6.41,1371100.0],["2024-07-05",6.4,6.55,6.36,6.52,1404400.0],["2024-07-08",6.59,6.65,6.39,6.42,3662700.0],["2024-07-09",6.42,6.57,6.39,6.48,1863100.0],["2024-07-10",6.5,6.52,6.36,6.49,2312900.0],["2024-07-11",6.66,7.16,6.64,7.04,4149100.0],["2024-07-12",7.14,7.23,7.0,7.15,2437200.0],["2024-07-15",7.21,7.44,7.15,7.18,3270500.0],["2024-07-16",7.27,7.64,7.26,7.63,3156700.0],["2024-07-17",7.34,7.66,7.26,7.27,4225800.0],["2024-07-18",7.27,7.31,7.04,7.05,2817000.0],["2024-07-19",7.09,7.28,7.02,7.14,1629700.0],["2024-07-22",7.2,7.45,7.12,7.42,2087800.0],["2024-07-23",7.36,7.61,7.29,7.47,2359800.0],["2024-07-24",7.37,7.57,7.32,7.4,1538300.0],["2024-07-25",7.42,7.75,7.37,7.55,3031300.0],["2024-07-26",7.69,7.87,7.52,7.85,2359600.0],["2024-07-29",7.87,7.93,7.48,7.52,2782200.0],["2024-07-30",7.5,7.62,7.34,7.4,2310400.0],["2024-07-31",7.48,7.49,7.25,7.28,2105600.0],["2024-08-01",7.28,7.37,7.01,7.11,2147000.0],["2024-08-02",6.55,7.11,6.55,7.02,3767700.0],["2024-08-05",6.68,7.61,6.49,7.51,6365800.0],["2024-08-06",7.6,7.9,7.36,7.87,3850900.0],["2024-08-07",8.0,8.0,7.34,7.44,3933300.0],["2024-08-08",7.53,7.97,7.37,7.97,2532400.0],["2024-08-09",7.99,8.09,7.61,7.63,2179100.0],["2024-08-12",7.67,7.75,7.47,7.73,2495900.0],["2024-08-13",7.76,7.93,7.7,7.89,1404400.0],["2024-08-14",7.98,7.98,7.78,7.86,1304200.0],["2024-08-15",7.94,8.04,7.57,7.63,2019700.0],["2024-08-16",7.61,7.67,7.5,7.64,1483500.0],["2024-08-19",7.65,7.86,7.61,7.86,1517700.0],["2024-08-20",7.81,7.84,7.64,7.82,1555200.0],["2024-08-21",7.86,8.05,7.83,8.01,1838400.0],["2024-08-22",8.01,8.02,7.82,7.93,2038800.0],["2024-08-23",7.94,8.15,7.88,8.1,2232000.0],["2024-08-26",8.16,8.27,7.99,8.23,2016700.0],["2024-08-27",8.2,8.25,7.98,8.23,1498500.0],["2024-08-28",8.25,8.63,8.19,8.55,2177600.0],["2024-08-29",8.57,8.84,8.49,8.63,1706900.0],["2024-08-30",8.66,8.82,8.56,8.69,1743600.0],["2024-09-03",8.61,8.88,8.24,8.25,2350800.0],["2024-09-04",8.21,8.34,8.01,8.28,2829200.0],["2024-09-05",8.31,8.31,8.0,8.13,1181700.0],["2024-09-06",8.15,8.25,7.91,7.98,1287000.0],["2024-09-09",8.0,8.01,7.63,7.67,1615800.0],["2024-09-10",7.67,7.91,7.55,7.72,1424900.0],["2024-09-11",7.68,7.77,7.55,7.73,1381700.0],["2024-09-12",7.76,7.8,7.57,7.75,1205600.0],["2024-09-13",7.86,7.97,7.82,7.92,1004600.0],["2024-09-16",7.95,8.05,7.79,7.91,1850200.0],["2024-09-17",7.99,8.01,7.89,7.92,1367400.0],["2024-09-18",7.94,8.24,7.91,7.96,1754200.0],["2024-09-19",8.17,8.3,8.0,8.15,1925000.0],["2024-09-20",8.15,8.19,7.97,8.11,3631700.0],["2024-09-23",8.15,8.15,7.67,7.79,2129500.0],["2024-09-24",7.82,7.83,7.57,7.63,1905500.0],["2024-09-25",7.64,7.64,7.48,7.55,1882800.0],["2024-09-26",7.64,7.68,7.54,7.58,1300300.0],["2024-09-27",7.64,7.76,7.55,7.62,1643000.0],["2024-09-30",7.57,7.89,7.48,7.6,2770800.0],["2024-10-01",7.58,7.58,7.26,7.38,1926400.0],["2024-10-02",7.33,7.5,7.24,7.38,1561700.0],["2024-10-03",7.33,7.44,7.28,7.42,1071100.0],["2024-10-04",7.55,7.63,7.44,7.58,1049900.0],["2024-10-07",7.57,7.62,7.35,7.44,995200.0],["2024-10-08",7.51,7.52,7.18,7.2,1578600.0],["2024-10-09",7.17,7.25,7.04,7.25,1303400.0],["2024-10-10",7.18,7.21,7.01,7.12,2423100.0],["2024-10-11",7.08,7.47,7.08,7.43,1985300.0],["2024-10-14",7.45,7.47,7.24,7.46,1477100.0],["2024-10-15",7.49,7.72,7.39,7.48,1329600.0],["2024-10-16",7.51,7.63,7.39,7.57,1034100.0],["2024-10-17",7.59,7.59,7.42,7.49,1099000.0],["2024-10-18",7.54,7.63,7.44,7.62,1264800.0],["2024-10-21",7.58,7.66,7.45,7.52,1597600.0],["2024-10-22",7.44,8.17,7.44,7.95,2939200.0],["2024-10-23",7.92,8.12,7.88,8.06,1701700.0],["2024-10-24",8.08,8.24,7.97,8.18,1829000.0],["2024-10-25",8.19,8.23,7.95,7.95,1443100.0],["2024-10-28",7.99,8.23,7.98,8.15,1484300.0],["2024-10-29",8.11,8.17,8.0,8.12,1120000.0],["2024-10-30",8.02,8.37,7.97,8.37,1438700.0],["2024-10-31",8.31,8.38,7.99,8.01,1963200.0],["2024-11-01",8.03,8.44,8.0,8.43,2888400.0],["2024-11-04",7.77,7.96,6.85,7.35,11279300.0],["2024-11-05",7.38,7.44,7.03,7.06,4087800.0],["2024-11-06",7.19,7.74,7.1,7.73,3501600.0],["2024-11-07",7.7,7.88,7.51,7.67,2337000.0],["2024-11-08",7.55,7.84,7.52,7.78,1573300.0],["2024-11-11",7.87,8.25,7.87,8.19,1825800.0],["2024-11-12",8.16,8.24,7.78,7.82,1695700.0],["2024-11-13",7.92,8.0,7.63,7.64,1308100.0],["2024-11-14",7.68,7.74,7.4,7.45,1876400.0],["2024-11-15",7.5,7.52,6.93,7.03,2831500.0],["2024-11-18",7.05,7.14,6.92,7.06,1712900.0],["2024-11-19",7.06,7.32,7.0,7.21,1591200.0],["2024-11-20",7.16,7.51,7.09,7.3,1643100.0],["2024-11-21",7.3,7.51,7.02,7.49,1947900.0],["2024-11-22",7.46,7.66,7.42,7.6,1977400.0],["2024-11-25",7.6,7.69,7.24,7.27,3860300.0],["2024-11-26",7.27,7.54,7.17,7.49,1432100.0],["2024-11-27",7.54,7.63,7.43,7.5,1056300.0],["2024-11-29",7.5,7.53,7.36,7.5,773900.0],["2024-12-02",7.45,7.52,7.21,7.38,1438800.0],["2024-12-03",7.32,7.43,7.14,7.19,1883700.0],["2024-12-04",7.2,7.56,7.11,7.33,1804800.0],["2024-12-05",7.39,7.93,7.34,7.84,2770500.0],["2024-12-06",7.89,8.16,7.6,7.61,1686900.0],["2024-12-09",7.6,7.8,7.55,7.73,1434100.0],["2024-12-10",7.75,8.0,7.68,7.93,1770400.0],["2024-12-11",7.9,8.07,7.83,7.86,1466200.0],["2024-12-12",7.83,7.9,7.58,7.6,1440000.0],["2024-12-13",7.56,7.63,7.44,7.53,1597300.0],["2024-12-16",7.41,7.54,7.21,7.46,2605900.0],["2024-12-17",7.23,7.62,7.2,7.49,1560100.0],["2024-12-18",7.47,7.59,7.15,7.31,2341900.0],["2024-12-19",7.34,7.48,7.22,7.39,2017500.0],["2024-12-20",7.25,7.6,7.25,7.57,5070800.0],["2024-12-23",7.57,7.82,7.38,7.78,1523700.0],["2024-12-24",7.73,7.84,7.6,7.67,753900.0],["2024-12-26",7.65,7.83,7.62,7.72,1240500.0],["2024-12-27",7.65,7.79,7.59,7.71,998000.0],["2024-12-30",7.65,7.71,7.48,7.53,1447800.0],["2024-12-31",7.6,7.7,7.46,7.52,1513800.0],["2025-01-02",7.59,8.1,7.48,7.83,3106800.0],["2025-01-03",7.87,8.02,7.69,7.7,1267100.0],["2025-01-06",7.64,8.07,7.64,7.83,1629600.0],["2025-01-07",7.83,8.23,7.8,8.14,1747500.0],["2025-01-08",8.11,8.29,7.99,8.05,2145500.0],["2025-01-10",8.49,8.49,7.53,7.67,4744000.0],["2025-01-13",7.77,8.0,7.54,7.93,2690600.0],["2025-01-14",7.97,8.02,7.22,7.23,2528900.0],["2025-01-15",7.45,7.47,7.16,7.23,2365600.0],["2025-01-16",7.21,7.28,6.98,7.06,2519100.0],["2025-01-17",7.04,7.49,6.96,7.45,3964000.0],["2025-01-21",7.5,7.79,7.41,7.61,3125200.0],["2025-01-22",7.59,7.67,7.46,7.62,1829500.0],["2025-01-23",7.58,7.75,7.45,7.73,2861100.0],["2025-01-24",7.64,7.85,7.55,7.64,2197200.0],["2025-01-27",7.6,8.09,7.53,8.01,3109200.0],["2025-01-28",8.01,8.07,7.9,7.93,1747800.0],["2025-01-29",7.92,8.1,7.85,8.02,1850200.0],["2025-01-30",8.08,8.14,7.8,7.87,2221800.0],["2025-01-31",7.86,8.04,7.82,7.9,1860300.0],["2025-02-03",7.72,7.73,7.54,7.62,2184700.0],["2025-02-04",7.59,8.13,7.57,8.09,2370900.0],["2025-02-05",8.16,9.0,8.15,8.61,3718500.0],["2025-02-06",8.64,8.87,8.49,8.73,3178100.0],["2025-02-07",8.74,8.87,8.59,8.72,2342100.0],["2025-02-10",8.69,8.8,8.53,8.63,1813600.0],["2025-02-11",8.57,9.0,8.54,8.99,3116200.0],["2025-02-12",8.91,9.0,8.72,8.78,2516800.0],["2025-02-13",8.87,8.9,8.63,8.82,3654200.0],["2025-02-14",8.83,9.11,8.72,9.05,5148600.0],["2025-02-18",9.1,9.45,9.09,9.36,5333000.0],["2025-02-19",9.34,9.48,9.31,9.39,4826600.0],["2025-02-20",9.39,9.5,9.29,9.39,3415400.0],["2025-02-21",9.5,9.5,9.15,9.21,5555600.0],["2025-02-24",8.87,8.96,7.95,8.29,6078400.0],["2025-02-25",8.44,8.44,7.94,8.28,3672900.0],["2025-02-26",8.32,8.57,8.15,8.36,3416400.0],["2025-02-27",8.36,8.67,8.28,8.47,4430600.0],["2025-02-28",8.46,8.66,8.41,8.61,4230200.0],["2025-03-03",8.58,8.8,8.45,8.54,4851800.0],["2025-03-04",8.14,8.39,7.67,8.31,6622900.0],["2025-03-05",8.3,8.36,7.91,8.05,4695500.0],["2025-03-06",7.93,8.04,7.74,7.86,4536900.0],["2025-03-07",7.86,7.97,7.59,7.69,4111600.0],["2025-03-10",7.55,7.63,7.25,7.38,4362300.0],["2025-03-11",7.38,7.67,7.2,7.54,4836900.0],["2025-03-12",7.65,7.95,7.59,7.71,3696600.0],["2025-03-13",7.68,7.74,7.5,7.54,2602100.0],["2025-03-14",7.59,7.74,7.57,7.7,2718800.0],["2025-03-17",7.7,7.82,7.52,7.74,2759500.0],["2025-03-18",7.7,7.74,7.53,7.64,3258400.0],["2025-03-19",7.65,7.69,7.44,7.63,2707300.0],["2025-03-20",7.53,7.71,7.53,7.69,2948900.0],["2025-03-21",7.62,8.1,7.6,7.98,4928500.0],["2025-03-24",8.09,8.12,7.94,8.05,3481000.0],["2025-03-25",8.04,8.11,7.85,8.07,3783200.0],["2025-03-26",8.04,8.05,7.75,7.8,2458500.0],["2025-03-27",7.83,7.88,7.75,7.83,1289200.0],["2025-03-28",7.82,7.93,7.69,7.86,1792600.0],["2025-03-31",7.71,7.71,7.47,7.5,2216000.0],["2025-04-01",7.46,7.49,7.22,7.25,2249600.0],["2025-04-02",7.2,7.44,7.15,7.43,2223700.0],["2025-04-03",7.27,7.42,7.16,7.33,3074300.0],["2025-04-04",7.12,7.18,6.77,6.83,3508200.0],["2025-04-07",6.5,7.05,6.43,6.79,4369200.0],["2025-04-08",7.07,7.08,6.37,6.47,3075600.0],["2025-04-09",6.3,7.04,6.13,6.77,4598500.0],["2025-04-10",6.57,6.58,6.02,6.41,4096400.0],["2025-04-11",6.33,6.85,6.33,6.82,3113500.0],["2025-04-14",6.97,7.07,6.8,7.04,3158600.0],["2025-04-15",6.99,7.41,6.96,7.4,3145300.0],["2025-04-16",7.39,7.4,7.08,7.22,3555200.0],["2025-04-17",7.17,7.51,7.14,7.4,3353900.0],["2025-04-21",7.32,7.76,7.25,7.53,3991900.0],["2025-04-22",7.61,7.98,7.51,7.82,4264200.0],["2025-04-23",7.97,8.18,7.94,7.96,3575400.0],["2025-04-24",7.95,8.23,7.9,8.22,3306900.0],["2025-04-25",8.18,8.47,8.16,8.39,3208200.0],["2025-04-28",8.49,8.49,8.23,8.32,3558400.0],["2025-04-29",8.43,8.62,8.39,8.44,4967800.0],["2025-04-30",8.36,8.93,8.28,8.85,4793600.0],["2025-05-01",8.85,9.04,8.68,8.71,4223100.0],["2025-05-02",8.86,9.07,8.74,8.93,4422000.0],["2025-05-05",9.8,11.11,9.59,11.03,26301800.0],["2025-05-06",10.97,10.97,10.1,10.27,14478400.0],["2025-05-07",10.36,10.52,9.87,10.08,7447300.0],["2025-05-08",10.13,10.2,9.83,9.92,10027500.0],["2025-05-09",9.93,10.39,9.9,9.97,7607100.0],["2025-05-12",10.14,10.5,10.07,10.34,5565700.0],["2025-05-13",10.37,10.42,10.01,10.06,6116500.0],["2025-05-14",10.17,10.22,9.77,9.85,8984000.0],["2025-05-15",9.96,10.41,9.82,10.21,6469400.0],["2025-05-16",10.27,10.38,10.12,10.24,3698700.0],["2025-05-19",10.25,10.38,10.13,10.37,3602600.0],["2025-05-20",10.4,10.45,9.99,10.33,4491900.0],["2025-05-21",10.21,10.29,9.95,10.07,4294300.0],["2025-05-22",10.05,10.58,10.01,10.39,5656800.0],["2025-05-23",10.29,10.59,10.16,10.59,3608200.0],["2025-05-27",10.92,11.03,10.58,10.79,4279800.0],["2025-05-28",10.68,10.81,10.55,10.56,3010600.0],["2025-05-29",10.62,11.0,10.46,10.88,3660900.0],["2025-05-30",10.85,10.88,10.62,10.75,3215600.0],["2025-06-02",10.79,11.15,10.69,10.73,3988400.0],["2025-06-03",10.65,11.24,10.51,11.19,4162400.0],["2025-06-04",11.23,11.31,11.0,11.04,3955400.0],["2025-06-05",11.01,11.11,10.9,10.98,3568800.0],["2025-06-06",11.06,11.18,10.88,11.04,4093300.0],["2025-06-09",11.2,11.23,10.97,11.11,3424000.0],["2025-06-10",11.06,11.22,10.98,11.01,2164500.0],["2025-06-11",11.06,11.07,10.59,10.61,3267600.0],["2025-06-12",10.55,10.64,10.34,10.4,3813400.0],["2025-06-13",10.21,10.46,10.16,10.37,2661200.0],["2025-06-16",10.41,10.47,10.12,10.29,2910800.0],["2025-06-17",10.16,10.22,9.91,9.97,3895400.0],["2025-06-18",9.98,10.14,9.84,9.96,3071000.0],["2025-06-20",10.15,10.15,9.85,10.1,5712200.0],["2025-06-23",10.02,10.04,9.72,9.91,2690500.0],["2025-06-24",10.05,10.06,9.75,9.93,2404700.0],["2025-06-25",9.94,10.02,9.67,9.74,3633700.0],["2025-06-26",9.81,9.81,9.61,9.66,2556200.0],["2025-06-27",10.05,10.07,9.19,9.36,7450200.0],["2025-06-30",9.47,9.47,8.92,8.96,5123900.0],["2025-07-01",8.98,9.11,8.89,9.0,4141100.0],["2025-07-02",9.0,9.17,8.95,9.02,3551700.0],["2025-07-03",9.02,9.05,8.86,8.94,1407100.0],["2025-07-07",8.91,8.96,8.71,8.76,2674500.0],["2025-07-08",8.76,8.92,8.72,8.79,2906200.0],["2025-07-09",8.91,9.23,8.9,9.06,3913100.0],["2025-07-10",9.01,9.07,8.85,8.88,2198600.0],["2025-07-11",8.87,8.87,8.69,8.76,2416100.0],["2025-07-14",8.78,8.98,8.75,8.96,3317300.0],["2025-07-15",9.03,9.05,8.71,8.72,2682300.0],["2025-07-16",8.75,8.8,8.54,8.59,3091700.0],["2025-07-17",8.53,8.72,8.45,8.7,3335200.0],["2025-07-18",8.79,8.79,8.52,8.61,3105400.0],["2025-07-21",8.63,8.74,8.49,8.52,3320200.0],["2025-07-22",8.49,8.69,8.4,8.65,3893300.0],["2025-07-23",8.67,8.7,8.49,8.61,2617000.0],["2025-07-24",8.65,8.71,8.54,8.55,2691200.0],["2025-07-25",8.53,8.64,8.49,8.55,2363800.0],["2025-07-28",8.6,8.6,8.21,8.26,3244700.0],["2025-07-29",8.33,8.35,8.02,8.09,3502200.0],["2025-07-30",8.25,8.39,8.12,8.22,3087400.0],["2025-07-31",8.22,8.32,8.05,8.14,5399700.0],["2025-08-01",8.15,8.16,7.91,7.95,7971200.0],["2025-08-04",9.14,9.14,8.1,8.73,9702500.0],["2025-08-05",8.62,8.69,8.33,8.36,4171100.0],["2025-08-06",8.37,8.61,8.34,8.6,2676600.0],["2025-08-07",8.59,8.65,8.3,8.35,2328100.0],["2025-08-08",8.38,8.45,8.26,8.3,1823000.0],["2025-08-11",8.2,8.29,8.08,8.2,2210500.0],["2025-08-12",8.26,8.4,8.22,8.35,2311300.0],["2025-08-13",8.4,8.64,8.4,8.53,3706300.0],["2025-08-14",8.43,8.5,8.27,8.45,2237100.0],["2025-08-15",8.37,8.52,8.36,8.37,2586400.0],["2025-08-18",8.38,8.59,8.35,8.38,2472600.0],["2025-08-19",8.34,8.37,8.18,8.28,2275600.0],["2025-08-20",8.24,8.39,8.23,8.38,1724100.0],["2025-08-21",8.38,8.45,8.32,8.38,1328500.0],["2025-08-22",8.4,8.62,8.35,8.56,2200400.0],["2025-08-25",8.6,8.6,8.27,8.39,2502900.0],["2025-08-26",8.42,8.6,8.37,8.58,2025300.0],["2025-08-27",8.55,8.68,8.52,8.52,1421800.0],["2025-08-28",8.58,8.61,8.4,8.47,1798100.0],["2025-08-29",8.46,8.49,8.29,8.31,2313800.0],["2025-09-02",8.37,8.47,8.27,8.29,2441200.0],["2025-09-03",8.27,8.37,8.02,8.29,3929100.0],["2025-09-04",8.27,8.36,8.19,8.27,1576200.0],["2025-09-05",8.27,8.36,8.14,8.27,3086700.0],["2025-09-08",8.26,8.32,8.1,8.19,1916900.0],["2025-09-09",8.23,8.24,8.03,8.08,2136100.0],["2025-09-10",8.08,8.1,7.93,8.01,2604300.0],["2025-09-11",8.0,8.13,7.97,8.07,2274600.0],["2025-09-12",8.05,8.1,7.89,7.91,3198200.0],["2025-09-15",7.89,7.94,7.68,7.7,3123700.0],["2025-09-16",7.72,7.8,7.64,7.75,2217500.0],["2025-09-17",7.73,7.99,7.68,7.7,3577400.0],["2025-09-18",7.78,7.97,7.77,7.96,1879600.0],["2025-09-19",7.9,7.98,7.66,7.7,6617700.0],["2025-09-22",7.77,7.94,7.71,7.91,2063500.0],["2025-09-23",7.86,7.94,7.78,7.82,1843800.0],["2025-09-24",7.78,7.88,7.74,7.77,2578900.0],["2025-09-25",7.78,7.89,7.61,7.65,1987600.0],["2025-09-26",7.68,7.73,7.5,7.63,2620600.0],["2025-09-29",7.63,7.63,7.5,7.55,1929600.0],["2025-09-30",7.58,7.62,7.42,7.59,2273400.0],["2025-10-01",7.49,7.52,7.24,7.37,5323100.0],["2025-10-02",7.36,7.42,7.27,7.33,2809100.0],["2025-10-03",7.4,7.47,7.14,7.15,3692000.0],["2025-10-06",7.14,7.14,7.0,7.02,4118200.0],["2025-10-07",7.01,7.07,6.94,6.95,3957000.0],["2025-10-08",7.06,7.32,6.95,7.28,5783100.0],["2025-10-09",7.24,7.34,7.22,7.25,4089000.0],["2025-10-10",7.26,7.32,7.08,7.22,3292200.0],["2025-10-13",7.23,7.27,6.96,7.04,3355700.0],["2025-10-14",6.62,6.98,6.0,6.42,36939700.0],["2025-10-15",6.53,6.88,6.46,6.81,15805200.0],["2025-10-16",6.87,6.92,6.7,6.72,10483800.0],["2025-10-17",6.67,6.68,6.44,6.63,7576000.0],["2025-10-20",6.67,6.93,6.59,6.93,6474000.0],["2025-10-21",6.87,6.99,6.75,6.99,3263400.0],["2025-10-22",6.99,7.16,6.87,7.08,6210800.0],["2025-10-23",7.05,7.24,6.97,7.19,3805600.0],["2025-10-24",7.23,7.34,7.15,7.2,3902000.0],["2025-10-27",7.26,7.34,7.17,7.31,4220300.0],["2025-10-28",7.31,7.33,7.17,7.24,6041000.0],["2025-10-29",7.18,7.38,7.17,7.31,5075500.0],["2025-10-30",7.31,7.43,7.21,7.25,4881300.0],["2025-10-31",7.28,7.47,7.18,7.32,5729100.0],["2025-11-03",7.15,7.26,6.75,6.86,9821600.0],["2025-11-04",6.7,6.9,6.51,6.76,8818700.0],["2025-11-05",6.86,7.22,6.8,7.17,5786400.0],["2025-11-06",7.14,7.15,6.87,7.03,4967400.0],["2025-11-07",7.03,7.12,6.84,7.09,5770400.0],["2025-11-10",7.15,7.27,7.08,7.2,3779200.0],["2025-11-11",7.17,7.33,7.11,7.23,3663700.0],["2025-11-12",7.22,7.32,7.14,7.18,3442500.0],["2025-11-13",7.14,7.23,6.9,6.9,4832200.0],["2025-11-14",6.88,7.19,6.85,7.08,3680200.0],["2025-11-17",7.1,7.21,7.0,7.03,3261400.0],["2025-11-18",7.0,7.13,6.97,7.0,2466000.0],["2025-11-19",7.01,7.07,6.73,6.93,3234500.0],["2025-11-20",7.04,7.09,6.89,7.03,3572900.0],["2025-11-21",7.03,7.17,6.95,6.97,3906800.0],["2025-11-24",7.0,7.05,6.71,6.83,4942300.0],["2025-11-25",6.91,7.01,6.71,6.85,5244000.0],["2025-11-26",6.85,7.14,6.81,7.1,3731200.0],["2025-11-28",7.14,7.23,7.05,7.18,1484800.0],["2025-12-01",7.08,7.2,7.02,7.13,3200200.0],["2025-12-02",7.17,7.3,7.12,7.16,3570500.0],["2025-12-03",7.11,7.88,7.11,7.85,7604100.0],["2025-12-04",7.85,8.17,7.79,7.83,6724900.0],["2025-12-05",7.84,7.93,7.45,7.59,3199500.0],["2025-12-08",7.71,7.98,7.66,7.7,3817300.0],["2025-12-09",7.7,7.85,7.63,7.64,3220600.0],["2025-12-10",7.62,7.69,7.51,7.66,2735000.0],["2025-12-11",7.68,7.77,7.54,7.58,2657300.0],["2025-12-12",7.82,7.82,7.23,7.57,5223100.0],["2025-12-15",7.64,7.92,7.44,7.59,4954300.0],["2025-12-16",7.61,7.7,7.36,7.47,3246100.0],["2025-12-17",7.43,7.58,7.11,7.13,4699100.0],["2025-12-18",7.19,7.38,7.12,7.29,3742800.0],["2025-12-19",7.24,7.56,7.19,7.41,6235800.0],["2025-12-22",7.4,7.69,7.35,7.61,3555000.0],["2025-12-23",7.59,7.64,7.44,7.53,2139600.0],["2025-12-24",7.48,7.76,7.47,7.7,1457500.0],["2025-12-26",7.69,7.69,7.53,7.63,1625500.0],["2025-12-29",7.61,7.77,7.52,7.71,2296900.0],["2025-12-30",7.65,7.69,7.54,7.66,3136000.0],["2025-12-31",7.67,7.83,7.65,7.8,2940700.0],["2026-01-02",7.82,7.9,7.46,7.5,2818700.0],["2026-01-05",7.41,7.53,7.21,7.41,4411900.0],["2026-01-06",7.38,7.63,7.36,7.58,4981500.0],["2026-01-07",7.59,8.05,7.56,7.92,3901900.0],["2026-01-08",7.85,7.91,7.52,7.62,3692700.0],["2026-01-09",7.65,8.04,7.38,7.4,6056500.0],["2026-01-12",7.3,7.33,6.99,7.09,7805700.0],["2026-01-13",7.13,7.13,6.69,6.75,6441500.0],["2026-01-14",6.72,6.85,6.69,6.78,4662500.0],["2026-01-15",6.79,7.27,6.64,7.17,7488400.0],["2026-01-16",7.12,7.17,6.58,6.66,6759000.0],["2026-01-20",6.5,6.7,6.46,6.67,5417200.0],["2026-01-21",6.66,6.74,6.6,6.72,3307500.0],["2026-01-22",6.69,6.87,6.63,6.75,6694300.0],["2026-01-23",6.72,7.15,6.7,6.79,4811000.0],["2026-01-26",6.79,7.07,6.73,6.86,5504300.0],["2026-01-27",6.81,6.94,6.59,6.76,4709500.0],["2026-01-28",6.76,6.83,6.61,6.66,2710600.0],["2026-01-29",6.66,6.8,6.6,6.67,3638300.0],["2026-01-30",6.61,6.75,6.42,6.58,3294800.0],["2026-02-02",6.55,6.75,6.47,6.63,3721900.0],["2026-02-03",6.61,6.75,6.55,6.7,4135600.0],["2026-02-04",6.72,6.76,6.4,6.42,4420500.0],["2026-02-05",6.44,6.57,6.23,6.24,4516600.0],["2026-02-06",6.44,6.44,6.26,6.38,6346400.0],["2026-02-09",6.34,6.38,6.26,6.3,1762800.0],["2026-02-10",6.31,6.64,6.3,6.55,5287500.0],["2026-02-11",6.53,6.91,6.46,6.84,3725300.0],["2026-02-12",6.82,6.86,6.61,6.8,2024600.0],["2026-02-13",6.87,6.91,6.72,6.76,4507900.0],["2026-02-17",6.78,7.01,6.76,6.95,3798800.0],["2026-02-18",6.97,7.36,6.97,7.26,4676400.0],["2026-02-19",7.26,7.48,7.16,7.48,2638200.0],["2026-02-20",7.47,7.5,7.31,7.45,2602800.0],["2026-02-23",7.45,7.61,7.42,7.58,2637200.0],["2026-02-24",7.64,7.7,7.56,7.61,1951200.0],["2026-02-25",7.67,7.69,7.47,7.55,3373000.0],["2026-02-26",8.2,8.2,7.59,7.9,8077100.0],["2026-02-27",7.95,8.83,7.91,8.75,14875600.0],["2026-03-02",8.65,8.86,8.53,8.63,5919600.0],["2026-03-03",8.51,8.86,8.45,8.69,5185600.0],["2026-03-04",8.66,8.72,8.39,8.57,4911400.0],["2026-03-05",8.48,8.64,8.4,8.5,7788700.0],["2026-03-06",8.4,8.51,8.31,8.48,3473600.0],["2026-03-09",8.48,8.67,8.39,8.62,5427700.0],["2026-03-10",8.63,8.9,8.63,8.75,4005500.0],["2026-03-11",8.69,8.79,8.39,8.49,3055600.0],["2026-03-12",8.5,8.58,8.34,8.38,4257000.0],["2026-03-13",8.45,8.54,8.15,8.22,5516700.0],["2026-03-16",8.22,9.6,8.2,9.3,19874900.0],["2026-03-17",9.3,9.57,8.95,9.21,6012800.0],["2026-03-18",9.18,9.19,8.91,9.16,4629000.0],["2026-03-19",9.15,9.98,9.05,9.81,9235400.0],["2026-03-20",9.73,10.32,9.64,9.7,13148800.0],["2026-03-23",9.83,10.04,9.63,9.8,9242100.0],["2026-03-24",10.13,10.13,9.42,9.66,11145800.0],["2026-03-25",9.9,10.11,9.25,9.4,7736800.0],["2026-03-26",9.19,9.69,8.89,9.56,6618200.0],["2026-03-27",9.59,9.73,9.33,9.33,4324500.0],["2026-03-30",9.28,9.52,9.17,9.45,2987200.0],["2026-03-31",9.57,9.69,9.3,9.52,5655300.0],["2026-04-01",9.54,9.66,9.27,9.38,4907300.0],["2026-04-02",9.31,9.35,8.92,9.02,7824900.0],["2026-04-06",8.98,9.68,8.95,9.47,3462200.0],["2026-04-07",9.42,9.62,9.15,9.59,2923900.0],["2026-04-08",9.65,9.92,9.64,9.78,8649200.0],["2026-04-09",9.71,9.98,9.71,9.89,4608300.0],["2026-04-10",9.89,9.9,9.49,9.56,4432200.0],["2026-04-13",9.51,9.56,9.34,9.41,3194500.0],["2026-04-14",9.39,9.68,9.37,9.67,3711500.0],["2026-04-15",9.75,9.77,9.38,9.44,4842000.0],["2026-04-16",9.45,9.58,9.33,9.52,4319800.0],["2026-04-17",9.63,9.67,9.43,9.5,3656600.0],["2026-04-20",9.4,9.45,9.09,9.19,3204400.0],["2026-04-21",9.2,9.27,8.56,8.58,5079100.0],["2026-04-22",8.58,9.02,8.58,9.01,3725600.0],["2026-04-23",9.03,9.12,8.7,8.76,2464900.0],["2026-04-24",8.73,8.95,8.62,8.94,2623400.0],["2026-04-27",8.88,9.2,8.88,8.9,3086900.0],["2026-04-28",9.04,9.15,8.8,8.86,2556700.0],["2026-04-29",9.02,9.19,8.81,8.99,3313700.0],["2026-04-30",9.01,9.37,8.96,9.16,3321400.0],["2026-05-01",9.16,9.33,9.09,9.19,2307100.0],["2026-05-04",9.16,9.4,9.02,9.2,3454100.0],["2026-05-05",9.22,9.31,8.94,9.03,3745200.0],["2026-05-06",8.63,8.91,7.79,8.83,9013000.0],["2026-05-07",8.8,8.94,8.57,8.9,5549200.0],["2026-05-08",8.96,8.99,8.56,8.62,6164500.0],["2026-05-11",8.67,8.8,8.52,8.58,3710100.0],["2026-05-12",8.65,8.84,8.59,8.8,3320000.0],["2026-05-13",8.68,9.79,8.65,9.6,18948600.0],["2026-05-14",9.77,9.82,9.49,9.57,5326900.0],["2026-05-15",9.56,9.59,9.0,9.02,4576500.0],["2026-05-18",9.03,9.07,8.76,8.97,3797400.0],["2026-05-19",8.97,9.01,8.73,8.77,3876300.0],["2026-05-20",8.78,8.97,8.72,8.74,2574900.0],["2026-05-21",8.69,8.69,8.36,8.37,4051700.0],["2026-05-22",8.35,8.54,8.22,8.29,4165100.0],["2026-05-26",8.19,8.53,8.11,8.47,4013200.0],["2026-05-27",8.48,9.23,8.44,9.12,6574800.0],["2026-05-28",9.09,9.15,8.91,9.1,3349300.0],["2026-05-29",9.05,9.1,8.82,8.91,3232100.0],["2026-06-01",8.76,8.85,8.53,8.57,3084300.0],["2026-06-02",8.42,8.45,8.25,8.34,4511000.0],["2026-06-03",8.33,8.47,8.06,8.25,4229700.0],["2026-06-04",8.38,8.51,8.31,8.47,3465400.0],["2026-06-05",8.5,8.6,8.33,8.41,2500800.0],["2026-06-08",8.43,8.47,8.24,8.43,4086000.0],["2026-06-09",8.52,8.64,8.32,8.33,3797900.0],["2026-06-10",8.31,8.4,8.15,8.19,3652300.0],["2026-06-11",8.21,8.64,8.1,8.5,3820200.0],["2026-06-12",8.47,8.74,8.45,8.7,2394500.0],["2026-06-15",8.76,9.08,8.71,9.06,4153900.0],["2026-06-16",9.09,9.18,8.8,8.92,3575100.0],["2026-06-17",8.95,9.18,8.82,8.95,4450600.0],["2026-06-18",9.1,9.54,8.98,8.99,8882600.0],["2026-06-22",9.04,9.34,8.91,9.14,7405400.0],["2026-06-23",9.18,9.5,9.1,9.31,5144600.0],["2026-06-24",9.42,10.01,9.39,10.0,8519800.0],["2026-06-25",10.0,10.94,9.7,9.9,19039600.0],["2026-06-26",9.91,10.19,9.66,9.94,10986500.0],["2026-06-29",9.89,10.04,9.48,9.55,6533600.0],["2026-06-30",9.81,10.17,9.68,10.0,7719800.0],["2026-07-01",10.15,10.15,9.59,9.65,4866200.0],["2026-07-02",9.74,9.85,9.52,9.84,4859900.0],["2026-07-06",9.8,10.25,9.71,10.17,4380034.422815],["2026-07-07",10.342,11.03,10,10.99,10264949.253116],["2026-07-08",10.95,11.19,10.51,11.11,7429305.10691],["2026-07-09",11.15,11.22,10.685,10.72,3982332.015092],["2026-07-10",10.69,10.72,10.28,10.45,3359350.545075],["2026-07-13",10.13,10.23,9.8,9.91,3145317.258078],["2026-07-14",9.91,9.98,9.62,9.74,3880868.769371],["2026-07-15",9.78,9.91,9.17,9.41,6813022.458409],["2026-07-16",9.35,9.435,9.09,9.105,3560845.151827],["2026-07-17",8.99,9.32,8.95,9.29,3268911.634424],["2026-07-20",9.38,9.475,9.11,9.11,2383762.058796],["2026-07-21",9.18,9.425,9.11,9.42,2291029.870651],["2026-07-22",9.37,9.69,9.36,9.51,2549987.489038],["2026-07-23",9.32,9.4801,9.25,9.38,1635304.812715],["2026-07-24",9.41,9.485,9.295,9.34,1851514.954424],["2026-07-27",9.64,9.91,9.58,9.58,4310344.588675],["2026-07-28",9.64,9.785,9.505,9.74,2874672.25196],["2026-07-29",9.66,9.79,9.505,9.53,2194893.449077],["2026-07-30",9.44,9.5,9.15,9.24,2322400.169014],["2026-07-31",9.17,9.25,8.925,8.98,2928937.614136],["2026-08-03",9,9.075,8.77,8.81,3190083.071485],["2026-08-04",8.82,9.04,8.76,9.02,2917806.832965],["2026-08-05",9.44,9.67,8.805,9.07,6093686.683114],["2026-08-06",9.04,9.53,8.98,9.3,4041961.182087],["2026-08-07",9.5,9.665,9.23,9.38,4382887.267291],["2026-08-10",9.33,9.795,9.2801,9.76,867269.211357],["2026-08-11",9.86,10.59,9.78,10.34,5033817.193807],["2026-08-12",10.33,10.68,10.1,10.59,3865569.587388],["2026-08-13",10.59,10.63,9.7,9.81,4583101.504065],["2026-08-14",9.68,9.7999,9.46,9.74,3819652.943175]]}