{"t":"BLDP","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-11-08",3.75,3.75,3.6875,3.75,2700.0],["1995-11-09",3.625,3.75,3.625,3.75,21900.0],["1995-11-10",3.75,3.7917,3.75,3.7917,21900.0],["1995-11-13",3.7917,3.7917,3.7708,3.7708,2700.0],["1995-11-14",3.7083,3.8333,3.7083,3.8333,7200.0],["1995-11-15",3.8333,3.8333,3.7917,3.8333,14700.0],["1995-11-16",3.7083,3.8333,3.7083,3.8333,16200.0],["1995-11-17",3.8333,3.8333,3.8281,3.8333,7500.0],["1995-11-20",3.8333,3.8333,3.8333,3.8333,300.0],["1995-11-21",3.75,3.7708,3.7188,3.7188,8400.0],["1995-11-22",3.8333,3.8333,3.8333,3.8333,600.0],["1995-11-24",3.8333,3.8333,3.8333,3.8333,600.0],["1995-11-27",3.7917,3.7917,3.7917,3.7917,1500.0],["1995-11-28",3.7917,3.7917,3.625,3.75,13200.0],["1995-11-29",3.75,3.75,3.75,3.75,1500.0],["1995-11-30",3.75,3.75,3.75,3.75,3600.0],["1995-12-01",3.75,3.75,3.6667,3.75,30300.0],["1995-12-04",3.7083,3.7083,3.625,3.625,42300.0],["1995-12-05",3.5417,3.7083,3.5417,3.7083,5400.0],["1995-12-06",3.625,3.625,3.5521,3.625,18600.0],["1995-12-07",3.625,3.625,3.4583,3.4583,18900.0],["1995-12-08",3.375,3.4167,3.3333,3.4167,13800.0],["1995-12-11",3.4167,3.4167,3.3333,3.4167,24300.0],["1995-12-12",3.4167,3.4167,3.2917,3.3646,28500.0],["1995-12-13",3.3646,3.3646,3.3646,3.3646,0.0],["1995-12-14",3.4167,3.4167,3.4167,3.4167,4200.0],["1995-12-15",3.4167,3.4167,3.4167,3.4167,7500.0],["1995-12-18",3.4167,3.4167,3.2917,3.4167,6900.0],["1995-12-19",3.25,3.4167,3.25,3.4167,9000.0],["1995-12-20",3.4167,3.4167,3.375,3.4167,9300.0],["1995-12-21",3.3854,3.4583,3.3854,3.4583,6600.0],["1995-12-22",3.4583,3.5,3.375,3.5,12300.0],["1995-12-26",3.5,3.5,3.5,3.5,0.0],["1995-12-27",3.6667,3.6667,3.6667,3.6667,5400.0],["1995-12-28",3.6667,3.75,3.6667,3.75,14100.0],["1995-12-29",3.75,3.75,3.75,3.75,0.0],["1996-01-02",3.75,3.8385,3.75,3.8333,22200.0],["1996-01-03",3.8333,3.9167,3.8333,3.9167,26400.0],["1996-01-04",3.9167,3.9167,3.9167,3.9167,1800.0],["1996-01-05",3.9167,4.1667,3.9167,4.1667,63900.0],["1996-01-08",4.1667,4.375,4.1094,4.125,10800.0],["1996-01-09",4.375,4.375,4.1042,4.25,65700.0],["1996-01-10",4.25,4.25,4.0,4.0833,69600.0],["1996-01-11",4.0833,4.0833,4.0833,4.0833,1200.0],["1996-01-12",4.0833,4.0833,4.026,4.0833,3600.0],["1996-01-15",4.0833,4.1667,4.0833,4.1667,17400.0],["1996-01-16",4.2083,4.2083,4.0,4.0,1200.0],["1996-01-17",4.125,4.2083,4.125,4.2083,5400.0],["1996-01-18",4.2083,4.2083,4.2083,4.2083,1800.0],["1996-01-19",4.2083,4.25,4.2083,4.25,10200.0],["1996-01-22",4.25,4.2917,4.25,4.276,20400.0],["1996-01-23",4.2083,4.2917,4.1667,4.1667,8400.0],["1996-01-24",4.2917,4.2917,4.2917,4.2917,1200.0],["1996-01-25",4.2917,4.2917,4.1667,4.1667,6600.0],["1996-01-26",4.1354,4.25,4.1354,4.25,8700.0],["1996-01-29",4.25,4.25,4.25,4.25,3900.0],["1996-01-30",4.25,4.25,4.25,4.25,1500.0],["1996-01-31",4.2083,4.25,4.2083,4.25,15300.0],["1996-02-01",4.25,4.25,4.1875,4.1875,12900.0],["1996-02-02",4.25,4.2917,4.1667,4.2917,15900.0],["1996-02-05",4.1667,4.3333,4.1667,4.3333,30600.0],["1996-02-06",4.375,4.75,4.375,4.6667,83400.0],["1996-02-07",4.5833,4.5833,4.4167,4.5833,33600.0],["1996-02-08",4.5885,4.625,4.5625,4.5625,7200.0],["1996-02-09",4.625,4.625,4.4583,4.5833,7200.0],["1996-02-12",4.5417,4.5417,4.5417,4.5417,7500.0],["1996-02-13",4.5,4.6667,4.5,4.6667,18300.0],["1996-02-14",4.6667,4.8333,4.6667,4.7917,56700.0],["1996-02-15",4.875,5.5417,4.875,5.5,91800.0],["1996-02-16",5.5833,5.5833,5.5417,5.5417,13200.0],["1996-02-20",5.4167,5.5417,5.3333,5.5,24300.0],["1996-02-21",5.5,5.5417,5.4167,5.5417,10200.0],["1996-02-22",5.625,6.0,5.5833,6.0,44400.0],["1996-02-23",5.9583,6.9583,5.9583,6.625,158400.0],["1996-02-26",6.6667,6.6667,6.4167,6.5833,118200.0],["1996-02-27",6.4167,6.5,6.4167,6.5,55200.0],["1996-02-28",6.5833,6.5833,5.9167,5.9167,55500.0],["1996-02-29",5.75,5.8333,5.2083,5.5052,134100.0],["1996-03-01",5.5,5.5833,5.4167,5.4167,24900.0],["1996-03-04",5.5417,5.7083,5.4167,5.7083,27300.0],["1996-03-05",5.75,5.7917,5.6979,5.7917,39000.0],["1996-03-06",5.7917,5.7917,5.625,5.625,68100.0],["1996-03-07",5.7917,5.7917,5.4583,5.5833,87600.0],["1996-03-08",5.5,5.5,5.2917,5.4219,58200.0],["1996-03-11",5.375,5.5417,5.2917,5.5417,60600.0],["1996-03-12",5.625,5.625,5.4844,5.5833,23100.0],["1996-03-13",5.5833,5.5833,5.5,5.5833,7200.0],["1996-03-14",5.6667,5.8333,5.6146,5.8333,50100.0],["1996-03-15",5.8333,5.875,5.8229,5.875,21900.0],["1996-03-18",5.9167,6.0,5.9167,6.0,46500.0],["1996-03-19",6.0,6.2917,6.0,6.2917,84000.0],["1996-03-20",6.2917,6.2917,6.1667,6.25,64200.0],["1996-03-21",6.2917,6.2917,6.2604,6.2917,8400.0],["1996-03-22",6.2917,6.2917,6.25,6.25,7500.0],["1996-03-25",6.2917,6.2917,6.2917,6.2917,3900.0],["1996-03-26",6.2917,6.5,6.2344,6.5,56400.0],["1996-03-27",6.6667,6.7083,6.5,6.625,41400.0],["1996-03-28",6.625,6.625,6.5521,6.625,8400.0],["1996-03-29",6.625,6.6667,6.5833,6.5833,26400.0],["1996-04-01",6.6667,6.75,6.5833,6.75,24000.0],["1996-04-02",6.75,6.75,6.5833,6.6667,8700.0],["1996-04-03",6.6667,6.6667,6.6667,6.6667,13200.0],["1996-04-04",6.5833,6.7083,6.5833,6.625,9300.0],["1996-04-08",6.625,6.6667,6.5,6.6667,27300.0],["1996-04-09",6.6667,6.7917,6.6667,6.7917,17700.0],["1996-04-10",6.7917,6.9583,6.7917,6.9583,34800.0],["1996-04-11",6.7917,6.9167,6.7917,6.9167,14400.0],["1996-04-12",6.9167,6.9167,6.7917,6.7917,12300.0],["1996-04-15",6.75,6.9167,6.75,6.7917,13200.0],["1996-04-16",7.0,7.0833,6.9583,6.9583,28500.0],["1996-04-17",7.0833,7.0833,6.9583,6.9583,16200.0],["1996-04-18",6.9583,6.9583,6.9583,6.9583,1500.0],["1996-04-19",7.0,7.0,6.8333,7.0,5100.0],["1996-04-22",7.0,7.0,7.0,7.0,2400.0],["1996-04-23",7.0,7.0,6.9115,6.9583,6000.0],["1996-04-24",6.875,6.9583,6.875,6.9583,4800.0],["1996-04-25",6.9583,7.0,6.8594,7.0,46200.0],["1996-04-26",7.0833,7.3333,7.0833,7.3333,69600.0],["1996-04-29",7.3333,8.0833,7.3333,8.0417,216600.0],["1996-04-30",8.1667,8.1667,8.0833,8.125,45300.0],["1996-05-01",8.125,8.125,7.8333,7.8333,70800.0],["1996-05-02",7.9167,7.9167,7.5,7.5417,86100.0],["1996-05-03",7.4167,7.4167,7.1667,7.3333,46200.0],["1996-05-06",7.25,7.375,7.25,7.375,22800.0],["1996-05-07",7.375,7.6667,7.375,7.625,33900.0],["1996-05-08",7.9167,7.9167,7.7083,7.8333,48300.0],["1996-05-09",8.0833,8.0833,7.9167,8.0833,35700.0],["1996-05-10",8.125,8.2083,8.0,8.0833,35100.0],["1996-05-13",8.125,8.375,8.125,8.375,96300.0],["1996-05-14",8.5,8.8333,8.5,8.8333,186600.0],["1996-05-15",9.4167,9.5417,8.5833,8.5833,123000.0],["1996-05-16",8.75,8.75,8.4167,8.5833,74100.0],["1996-05-17",8.5833,8.6667,8.4583,8.6667,19500.0],["1996-05-20",8.6667,8.6667,8.5417,8.5417,23700.0],["1996-05-21",8.5417,8.6667,8.5417,8.5417,61800.0],["1996-05-22",8.5417,8.625,8.25,8.3333,39900.0],["1996-05-23",8.25,8.25,7.6667,8.0833,92400.0],["1996-05-24",7.9583,8.2917,7.9583,8.1667,36600.0],["1996-05-28",8.1667,8.3333,8.0833,8.2083,34500.0],["1996-05-29",8.0833,8.2083,8.0833,8.1667,22500.0],["1996-05-30",8.1667,8.1667,8.0833,8.1667,3900.0],["1996-05-31",8.1667,8.1667,8.0833,8.0833,12900.0],["1996-06-03",8.0,8.125,8.0,8.0,3300.0],["1996-06-04",8.0,8.125,8.0,8.125,7800.0],["1996-06-05",8.125,8.125,7.8542,7.8542,83400.0],["1996-06-06",7.8333,7.9167,6.7917,6.8333,103500.0],["1996-06-07",6.8333,7.4167,6.7083,7.3333,67200.0],["1996-06-10",7.5,7.7083,7.5,7.5833,45900.0],["1996-06-11",7.7083,7.7083,7.4583,7.625,30300.0],["1996-06-12",7.4583,7.625,7.4583,7.5833,16800.0],["1996-06-13",7.625,7.625,7.4583,7.4583,900.0],["1996-06-14",7.4583,7.5417,7.4583,7.4583,5700.0],["1996-06-17",7.5833,7.5833,7.4583,7.4948,5400.0],["1996-06-18",7.4583,7.6667,7.4583,7.5,49500.0],["1996-06-19",7.5833,7.5833,7.5208,7.5833,5400.0],["1996-06-20",7.625,7.6667,7.625,7.6667,7500.0],["1996-06-21",7.6667,7.8333,7.6667,7.75,44700.0],["1996-06-24",7.8333,7.8333,7.75,7.8333,10500.0],["1996-06-25",7.875,7.875,7.7448,7.75,37200.0],["1996-06-26",7.625,7.6667,7.2917,7.3333,77100.0],["1996-06-27",7.1615,7.2083,7.0,7.0417,51300.0],["1996-06-28",7.0417,7.3333,7.0417,7.3333,53700.0],["1996-07-01",7.3333,7.3333,7.1667,7.1667,1800.0],["1996-07-02",7.3333,7.3333,7.2917,7.2917,9600.0],["1996-07-03",7.2083,7.2917,7.2083,7.2917,2100.0],["1996-07-05",7.2083,7.2083,6.875,6.875,41100.0],["1996-07-08",7.0,7.0,6.3333,6.5417,60900.0],["1996-07-09",6.625,6.8333,6.5,6.8333,59700.0],["1996-07-10",6.8594,6.9167,6.7917,6.7917,23400.0],["1996-07-11",6.9167,6.9896,6.8333,6.9583,22200.0],["1996-07-12",6.9167,6.9583,6.7917,6.7917,12900.0],["1996-07-15",6.9167,6.9323,6.7917,6.8646,8700.0],["1996-07-16",6.875,6.875,6.0,6.4583,214200.0],["1996-07-17",6.5417,6.6667,6.526,6.625,45600.0],["1996-07-18",6.625,6.6615,6.5,6.5,28500.0],["1996-07-19",6.625,6.8333,6.5417,6.8177,126000.0],["1996-07-22",6.875,7.0885,6.8333,7.0729,74400.0],["1996-07-23",7.1667,7.2083,7.0417,7.0417,41700.0],["1996-07-24",7.0,7.0729,6.9583,7.0,31200.0],["1996-07-25",7.0,7.2083,7.0,7.2083,40200.0],["1996-07-26",7.0833,7.1667,7.0,7.125,19800.0],["1996-07-29",7.125,7.125,7.0,7.0,12000.0],["1996-07-30",7.0677,7.0833,6.9583,6.9583,31500.0],["1996-07-31",7.0417,7.0417,6.901,6.901,8100.0],["1996-08-01",6.875,7.125,6.875,7.0,41400.0],["1996-08-02",7.0,7.2083,6.9583,7.2083,62400.0],["1996-08-05",7.2083,7.2083,6.9583,6.9583,46200.0],["1996-08-06",7.0,7.0,6.9062,6.9115,10200.0],["1996-08-07",6.875,6.9583,6.875,6.875,20700.0],["1996-08-08",6.875,7.0,6.875,7.0,3300.0],["1996-08-09",7.0833,7.1667,7.0,7.0417,22500.0],["1996-08-12",7.0,7.0,7.0,7.0,1200.0],["1996-08-13",7.0052,7.0052,7.0052,7.0052,900.0],["1996-08-14",7.0833,7.0833,7.0833,7.0833,900.0],["1996-08-15",7.0833,7.0833,7.0833,7.0833,0.0],["1996-08-16",7.1667,7.1667,7.0781,7.0833,19200.0],["1996-08-19",7.0833,7.0833,7.0,7.0833,9000.0],["1996-08-20",7.0833,7.125,7.0417,7.0781,20700.0],["1996-08-21",7.125,7.3333,7.125,7.3333,44700.0],["1996-08-22",7.3333,7.5417,7.25,7.4167,183600.0],["1996-08-23",7.4167,7.5885,7.4115,7.5885,40800.0],["1996-08-26",7.5833,7.625,7.4948,7.5417,22500.0],["1996-08-27",7.5417,7.5417,7.5417,7.5417,16500.0],["1996-08-28",7.625,7.625,7.5417,7.625,5400.0],["1996-08-29",7.5417,7.625,7.5417,7.5625,24000.0],["1996-08-30",7.625,7.625,7.5,7.5,28800.0],["1996-09-03",7.6667,7.6667,7.5,7.6667,4500.0],["1996-09-04",7.5833,7.6667,7.5417,7.5417,5700.0],["1996-09-05",7.6667,7.6667,7.5208,7.5208,8700.0],["1996-09-06",7.625,7.625,7.5,7.625,1500.0],["1996-09-09",7.5833,7.5833,7.5,7.5417,7500.0],["1996-09-10",7.5833,7.5833,7.5,7.5833,3000.0],["1996-09-11",7.5833,7.6719,7.5833,7.6667,34500.0],["1996-09-12",7.5833,7.7083,7.5833,7.7083,16200.0],["1996-09-13",7.7083,7.7969,7.6667,7.7969,28200.0],["1996-09-16",7.8333,7.9167,7.75,7.8333,53400.0],["1996-09-17",7.875,7.875,7.7083,7.7083,30900.0],["1996-09-18",7.7917,7.7917,7.5833,7.5833,35100.0],["1996-09-19",7.5417,7.5417,7.5417,7.5417,5400.0],["1996-09-20",7.4167,7.4167,7.2917,7.2917,25500.0],["1996-09-23",7.2917,7.3333,7.2083,7.2917,32400.0],["1996-09-24",7.1667,7.1667,7.0,7.0,31200.0],["1996-09-25",7.0,7.4167,7.0,7.4167,85500.0],["1996-09-26",7.5,7.5417,7.4688,7.5,16800.0],["1996-09-27",7.5,7.5417,7.4167,7.5417,16800.0],["1996-09-30",7.5417,7.5417,7.375,7.4375,12000.0],["1996-10-01",7.375,7.4583,7.3698,7.4583,21900.0],["1996-10-02",7.3333,7.3542,7.2917,7.2917,27900.0],["1996-10-03",7.2917,7.2917,7.0833,7.0833,27900.0],["1996-10-04",7.0833,7.0833,6.8177,6.8385,58800.0],["1996-10-07",6.9167,6.9167,6.8333,6.9167,4500.0],["1996-10-08",6.9167,6.9167,6.8333,6.8333,3300.0],["1996-10-09",6.9167,6.9167,6.6667,6.75,26100.0],["1996-10-10",6.75,6.75,6.5833,6.5833,22500.0],["1996-10-11",6.5417,6.6667,6.5417,6.651,4800.0],["1996-10-14",6.5417,6.6667,6.5417,6.5417,4200.0],["1996-10-15",6.6667,6.7917,6.625,6.6667,68100.0],["1996-10-16",6.75,6.75,6.6458,6.6458,3600.0],["1996-10-17",6.75,6.7917,6.6198,6.625,45600.0],["1996-10-18",6.7083,6.7083,6.625,6.6667,4500.0],["1996-10-21",6.6667,6.6667,6.5417,6.6667,6600.0],["1996-10-22",6.5417,6.5833,6.375,6.5,55500.0],["1996-10-23",6.5,6.6667,6.5,6.5833,38400.0],["1996-10-24",6.5833,6.5833,6.5833,6.5833,0.0],["1996-10-25",6.6667,6.6667,6.5833,6.5833,9000.0],["1996-10-28",6.6667,6.6667,6.5156,6.5156,2400.0],["1996-10-29",6.5,6.5,6.5,6.5,3000.0],["1996-10-30",6.6667,6.6667,6.5729,6.6667,4800.0],["1996-10-31",6.6667,6.6667,6.6042,6.6042,6900.0],["1996-11-01",6.6667,6.875,6.5833,6.875,41400.0],["1996-11-04",6.9167,7.2083,6.9167,7.2083,67800.0],["1996-11-05",7.2083,7.3958,7.2083,7.2917,59700.0],["1996-11-06",7.2917,7.2917,7.2083,7.2448,6000.0],["1996-11-07",7.125,7.125,7.0833,7.1198,23400.0],["1996-11-08",7.125,7.1667,6.9167,6.9167,46800.0],["1996-11-11",7.0156,7.0156,6.9583,6.9583,7200.0],["1996-11-12",6.9167,6.9583,6.8333,6.9583,15000.0],["1996-11-13",7.0,7.0052,6.9167,6.9167,32400.0],["1996-11-14",6.9167,7.0,6.875,7.0,6900.0],["1996-11-15",7.0,7.0,6.9948,7.0,8100.0],["1996-11-18",7.0,7.0469,7.0,7.0469,6300.0],["1996-11-19",7.0,7.125,7.0,7.0,98100.0],["1996-11-20",7.0833,7.4167,7.0833,7.4167,90000.0],["1996-11-21",7.4167,7.4167,7.2552,7.3333,30900.0],["1996-11-22",7.3333,7.3333,7.1667,7.1667,12600.0],["1996-11-25",7.25,7.25,7.0,7.0,27000.0],["1996-11-26",7.0417,7.0417,6.7604,6.8333,38400.0],["1996-11-27",6.7083,6.7917,6.625,6.6771,22500.0],["1996-11-29",6.625,6.625,6.4323,6.4323,27900.0],["1996-12-02",6.5833,6.5833,6.375,6.3906,40200.0],["1996-12-03",6.5417,6.5417,6.4167,6.5,10200.0],["1996-12-04",6.375,6.5417,6.375,6.4583,28200.0],["1996-12-05",6.4583,6.4583,6.2917,6.3385,53400.0],["1996-12-06",6.3333,6.4167,6.3333,6.4167,33600.0],["1996-12-09",6.2917,6.4167,6.2917,6.4167,11400.0],["1996-12-10",6.5,6.6667,6.4479,6.6667,56100.0],["1996-12-11",6.5833,6.7083,6.5,6.5,12300.0],["1996-12-12",6.5,6.5,6.5,6.5,1200.0],["1996-12-13",6.5417,6.5417,6.5417,6.5417,300.0],["1996-12-16",6.625,6.625,6.4583,6.4583,16200.0],["1996-12-17",6.5833,6.7917,6.5833,6.7917,95100.0],["1996-12-18",6.75,6.875,6.7083,6.875,30900.0],["1996-12-19",6.7083,6.875,6.7083,6.875,10500.0],["1996-12-20",6.8333,6.8333,6.8333,6.8333,900.0],["1996-12-23",6.7083,6.8333,6.7083,6.7708,3900.0],["1996-12-24",6.7708,6.7708,6.7708,6.7708,0.0],["1996-12-26",6.7083,6.7083,6.7083,6.7083,5400.0],["1996-12-27",6.8333,6.8333,6.7083,6.7656,4500.0],["1996-12-30",6.8333,6.8333,6.7083,6.7083,4200.0],["1996-12-31",6.7917,6.7917,6.7917,6.7917,5100.0],["1997-01-02",6.7917,6.7917,6.7917,6.7917,0.0],["1997-01-03",6.7917,6.7917,6.6667,6.7656,12000.0],["1997-01-06",6.8333,6.8333,6.6667,6.6667,3300.0],["1997-01-07",6.8333,6.875,6.75,6.875,29400.0],["1997-01-08",6.7917,7.1667,6.7917,7.125,111600.0],["1997-01-09",7.1667,7.2865,7.1667,7.2865,34500.0],["1997-01-10",7.3333,7.4167,7.25,7.4167,25200.0],["1997-01-13",7.5,7.7917,7.5,7.7083,54300.0],["1997-01-14",7.9583,8.3333,7.9167,8.25,173700.0],["1997-01-15",8.25,8.4583,8.125,8.1667,60600.0],["1997-01-16",8.2917,8.4583,8.2917,8.3385,108000.0],["1997-01-17",8.4167,8.4167,8.1667,8.25,53100.0],["1997-01-20",8.2917,8.2917,8.0,8.0052,66900.0],["1997-01-21",8.099,8.099,7.875,7.8854,36600.0],["1997-01-22",7.7917,7.9167,7.6667,7.9167,42000.0],["1997-01-23",7.9167,7.9583,7.875,7.9583,10200.0],["1997-01-24",7.9583,7.9583,7.875,7.875,2700.0],["1997-01-27",8.0,8.0417,8.0,8.0,12600.0],["1997-01-28",7.9167,8.0417,7.9167,8.0417,13200.0],["1997-01-29",7.9583,8.0833,7.9583,8.0,9600.0],["1997-01-30",8.125,8.125,8.0,8.0,2400.0],["1997-01-31",8.125,8.125,7.9583,7.9583,23400.0],["1997-02-03",8.0,8.1667,7.9583,8.1667,43800.0],["1997-02-04",8.2083,8.7083,8.1667,8.6146,118200.0],["1997-02-05",8.7083,8.75,8.4792,8.4792,55500.0],["1997-02-06",8.5885,8.625,8.3333,8.3802,54300.0],["1997-02-07",8.4583,8.5,8.25,8.25,34200.0],["1997-02-10",8.125,8.2708,8.125,8.1667,34800.0],["1997-02-11",8.2917,8.2917,8.2083,8.2083,17400.0],["1997-02-12",8.2917,8.2917,8.0417,8.1667,35400.0],["1997-02-13",8.2083,8.2083,8.125,8.1823,39900.0],["1997-02-14",8.25,8.25,8.099,8.2083,23100.0],["1997-02-18",8.1667,8.2917,8.1667,8.25,33900.0],["1997-02-19",8.25,8.25,8.125,8.1667,15300.0],["1997-02-20",8.2917,8.2917,8.0417,8.0417,20100.0],["1997-02-21",8.1667,8.1667,8.0417,8.125,13800.0],["1997-02-24",8.125,8.125,8.125,8.125,2100.0],["1997-02-25",8.25,8.25,8.0833,8.25,13500.0],["1997-02-26",8.25,8.4583,8.25,8.3646,22500.0],["1997-02-27",8.625,8.625,8.375,8.4583,39600.0],["1997-02-28",8.5,8.5,8.3333,8.3958,44400.0],["1997-03-03",8.4167,8.5,8.3333,8.4167,19200.0],["1997-03-04",8.3333,8.5,8.3333,8.4167,14100.0],["1997-03-05",8.5,8.625,8.4583,8.625,25800.0],["1997-03-06",8.6667,8.75,8.5,8.75,25200.0],["1997-03-07",8.625,8.75,8.5417,8.6458,40800.0],["1997-03-10",8.7083,8.875,8.7083,8.875,53400.0],["1997-03-11",8.875,8.9583,8.75,8.9583,31200.0],["1997-03-12",8.8125,8.9583,8.8125,8.8385,8700.0],["1997-03-13",8.9583,8.9583,8.7708,8.8333,41700.0],["1997-03-14",8.7083,8.875,8.625,8.6406,16800.0],["1997-03-17",8.625,8.7917,8.4583,8.5,39600.0],["1997-03-18",8.6667,8.6667,8.4167,8.4167,15600.0],["1997-03-19",8.2917,8.3333,8.0,8.0,35700.0],["1997-03-20",8.0833,8.0833,7.875,7.875,11100.0],["1997-03-21",7.875,8.0417,7.875,7.875,5700.0],["1997-03-24",8.0417,8.0833,7.9583,7.9688,29700.0],["1997-03-25",8.1667,8.4167,8.0417,8.4167,27000.0],["1997-03-26",8.4167,8.9167,8.4167,8.7917,70500.0],["1997-03-27",8.875,8.875,8.625,8.625,65700.0],["1997-03-31",8.625,8.6667,8.1667,8.3333,83100.0],["1997-04-01",8.2917,8.5,8.125,8.5,47700.0],["1997-04-02",8.3333,8.5,8.3333,8.375,20400.0],["1997-04-03",8.375,8.6667,8.375,8.6667,35100.0],["1997-04-04",8.6667,8.875,8.6667,8.875,18000.0],["1997-04-07",8.7917,8.8333,8.625,8.7083,44700.0],["1997-04-08",8.7083,8.7083,8.625,8.6667,10200.0],["1997-04-09",8.75,8.8333,8.625,8.7917,39300.0],["1997-04-10",8.8333,8.8333,8.625,8.8333,9000.0],["1997-04-11",8.8333,8.8333,8.4167,8.5885,47400.0],["1997-04-14",9.1667,9.8333,9.1667,9.3958,167400.0],["1997-04-15",9.5833,9.7083,8.6667,9.0,228000.0],["1997-04-16",9.0,9.3333,9.0,9.3333,68700.0],["1997-04-17",9.3333,9.4167,9.2708,9.2917,17700.0],["1997-04-18",9.0833,9.25,8.9167,9.1667,19800.0],["1997-04-21",9.25,9.375,9.1146,9.25,60300.0],["1997-04-22",9.25,9.3333,9.0,9.25,64200.0],["1997-04-23",9.25,9.25,9.0833,9.125,44400.0],["1997-04-24",9.3333,9.3333,9.125,9.1458,42000.0],["1997-04-25",9.25,9.25,8.75,8.9167,45600.0],["1997-04-28",8.9583,9.1667,8.8333,8.9583,66300.0],["1997-04-29",9.0,9.0833,9.0,9.0625,21000.0],["1997-04-30",9.1667,9.2083,8.9167,9.2083,43200.0],["1997-05-01",9.2083,9.2083,8.9167,9.0729,7200.0],["1997-05-02",9.2083,9.2083,9.0,9.2083,3900.0],["1997-05-05",9.2083,9.25,9.0,9.25,41700.0],["1997-05-06",9.25,9.3333,9.0,9.3333,51600.0],["1997-05-07",9.25,9.25,9.0833,9.0833,63900.0],["1997-05-08",9.25,9.25,9.1406,9.25,4800.0],["1997-05-09",9.25,9.25,9.151,9.1667,34800.0],["1997-05-12",9.1667,9.1667,8.9167,9.0,75000.0],["1997-05-13",9.125,9.125,9.0,9.125,21000.0],["1997-05-14",9.0,9.25,9.0,9.125,30000.0],["1997-05-15",9.2917,9.2917,9.0,9.0,24600.0],["1997-05-16",9.25,9.25,9.0833,9.25,44100.0],["1997-05-19",9.25,9.2917,9.25,9.2917,5700.0],["1997-05-20",9.25,9.2917,9.2448,9.2917,81600.0],["1997-05-21",9.3125,9.3333,9.125,9.3333,42000.0],["1997-05-22",9.3333,9.5,9.2083,9.5,85800.0],["1997-05-23",9.375,9.75,9.375,9.5156,80400.0],["1997-05-27",10.3333,10.4167,9.9167,9.9167,102300.0],["1997-05-28",10.2083,10.25,10.0,10.25,119400.0],["1997-05-29",10.4167,10.4167,9.9688,9.9688,91800.0],["1997-05-30",10.0833,10.25,9.75,10.25,30000.0],["1997-06-02",10.4167,10.4167,10.0833,10.125,157200.0],["1997-06-03",10.2917,10.3333,10.0833,10.1667,135900.0],["1997-06-04",10.25,10.4167,10.2083,10.4167,243000.0],["1997-06-05",10.4167,10.4167,10.3333,10.375,160200.0],["1997-06-06",10.375,10.5833,10.3333,10.5833,330300.0],["1997-06-09",10.75,11.5833,10.5833,11.25,419100.0],["1997-06-10",11.6667,12.0833,11.4948,11.5,480000.0],["1997-06-11",12.125,12.1667,11.2917,11.474,299400.0],["1997-06-12",11.75,12.0,11.6667,12.0,263100.0],["1997-06-13",12.0833,12.0833,11.7917,12.0833,120900.0],["1997-06-16",12.125,12.125,11.1667,11.6667,111600.0],["1997-06-17",11.5833,11.5833,11.1667,11.2969,95700.0],["1997-06-18",11.4167,11.4167,10.9583,11.0833,69000.0],["1997-06-19",11.0833,11.1667,10.9167,11.1667,15900.0],["1997-06-20",11.25,11.5833,11.1667,11.5417,87900.0],["1997-06-23",11.5833,11.8333,11.4583,11.6667,159000.0],["1997-06-24",11.75,11.75,11.0,11.25,91200.0],["1997-06-25",11.2083,11.3333,10.9167,11.0833,57600.0],["1997-06-26",11.25,11.4167,11.25,11.375,44100.0],["1997-06-27",11.375,11.375,11.25,11.375,9900.0],["1997-06-30",11.375,11.375,11.125,11.1667,17700.0],["1997-07-01",11.1667,11.375,11.1667,11.1667,6900.0],["1997-07-02",11.3333,11.375,11.3333,11.375,21300.0],["1997-07-03",11.4583,11.5833,11.375,11.5833,80400.0],["1997-07-07",11.3333,11.4583,11.2083,11.3333,19800.0],["1997-07-08",11.125,11.4167,11.0417,11.0417,37800.0],["1997-07-09",11.1667,11.375,11.0417,11.0417,17700.0],["1997-07-10",11.3333,11.375,11.1667,11.25,21900.0],["1997-07-11",11.375,11.5,11.25,11.3802,18600.0],["1997-07-14",11.5,11.5,11.0833,11.2188,31800.0],["1997-07-15",11.125,11.125,11.0417,11.1146,18000.0],["1997-07-16",11.2917,11.2917,10.6667,10.7708,58500.0],["1997-07-17",10.6667,10.8333,10.25,10.3021,68400.0],["1997-07-18",10.25,10.5,10.25,10.3333,21000.0],["1997-07-21",10.3333,10.5,10.1667,10.3542,36600.0],["1997-07-22",10.5,10.6667,10.3333,10.5833,21600.0],["1997-07-23",10.4167,10.8333,10.4167,10.8333,23400.0],["1997-07-24",10.9583,10.9583,10.7083,10.9167,7800.0],["1997-07-25",10.8958,10.9167,10.7083,10.875,8700.0],["1997-07-28",10.875,10.875,10.6667,10.6823,9000.0],["1997-07-29",10.875,10.875,10.5417,10.6667,10500.0],["1997-07-30",10.7083,10.7083,10.5,10.6354,20400.0],["1997-07-31",10.7083,10.7135,10.5417,10.7135,12000.0],["1997-08-01",10.5417,10.7917,10.5417,10.5833,6600.0],["1997-08-04",10.6667,10.7917,10.5417,10.5417,17100.0],["1997-08-05",10.7917,10.8333,10.625,10.8125,16200.0],["1997-08-06",10.875,10.875,10.5417,10.5417,21900.0],["1997-08-07",10.5417,10.5833,10.4583,10.5833,29400.0],["1997-08-08",10.3333,10.3333,10.1667,10.3333,26100.0],["1997-08-11",10.125,10.25,9.6667,9.9167,46800.0],["1997-08-12",9.9167,9.9583,9.6667,9.8333,40800.0],["1997-08-13",9.9167,10.2917,9.9167,10.25,67200.0],["1997-08-14",10.2917,10.5,10.25,10.5,38100.0],["1997-08-15",10.5833,10.5833,10.3333,10.5,12000.0],["1997-08-18",10.5,10.5,10.25,10.3333,18000.0],["1997-08-19",10.4167,10.4167,10.1667,10.1667,6600.0],["1997-08-20",10.1667,10.3333,10.1667,10.2812,47100.0],["1997-08-21",10.375,10.375,10.1667,10.2917,11400.0],["1997-08-22",10.25,10.25,10.1667,10.1667,11100.0],["1997-08-25",10.3333,10.375,10.25,10.375,19200.0],["1997-08-26",10.4583,10.4583,10.3333,10.4583,16800.0],["1997-08-27",10.5,11.0417,10.5,10.9583,74100.0],["1997-08-28",11.0833,11.3333,11.0833,11.3333,42600.0],["1997-08-29",11.375,11.375,11.0833,11.0833,30900.0],["1997-09-02",11.4167,12.1667,11.1667,12.0,303000.0],["1997-09-03",12.0,12.1667,11.4167,11.5417,228600.0],["1997-09-04",11.4583,11.5833,11.375,11.375,46800.0],["1997-09-05",11.5417,11.7083,11.4688,11.625,48000.0],["1997-09-08",11.625,11.625,11.4167,11.5833,35400.0],["1997-09-09",11.5833,11.9167,11.4948,11.9167,157800.0],["1997-09-10",12.125,12.125,11.875,11.9792,171600.0],["1997-09-11",12.0,12.0,11.8333,11.9583,44100.0],["1997-09-12",12.0,12.0,11.9167,11.9583,36900.0],["1997-09-15",12.0,12.25,12.0,12.0833,145200.0],["1997-09-16",12.25,12.25,12.0833,12.1667,207300.0],["1997-09-17",12.25,12.4167,12.1667,12.1667,130500.0],["1997-09-18",12.3333,12.3333,12.25,12.2604,58200.0],["1997-09-19",12.4167,12.5,12.25,12.5,207000.0],["1997-09-22",12.6667,13.0,12.6042,13.0,294000.0],["1997-09-23",13.0,13.4167,13.0,13.4167,307500.0],["1997-09-24",13.5833,13.5833,12.9167,13.0,278400.0],["1997-09-25",13.0417,13.0833,12.8125,13.0833,55200.0],["1997-09-26",13.0833,13.1667,13.0,13.0833,30900.0],["1997-09-29",13.125,13.2917,13.0417,13.1667,113700.0],["1997-09-30",13.2917,13.3333,13.2083,13.3125,74400.0],["1997-10-01",13.25,13.375,13.25,13.3333,87600.0],["1997-10-02",13.375,13.375,13.25,13.3229,50100.0],["1997-10-03",13.375,13.5,13.3333,13.3958,199200.0],["1997-10-06",13.5,13.5,13.2917,13.375,175500.0],["1997-10-07",13.8333,14.5417,13.6667,14.375,600000.0],["1997-10-08",16.0,16.1667,15.3333,15.7917,956700.0],["1997-10-09",15.75,16.0,15.5156,15.7917,564900.0],["1997-10-10",15.7917,20.4167,15.6667,20.4167,1927800.0],["1997-10-13",21.3333,23.9167,20.6667,23.125,2707800.0],["1997-10-14",22.5833,22.5833,16.7083,17.0,3335100.0],["1997-10-15",17.1667,18.3125,16.1667,18.1667,1142700.0],["1997-10-16",18.75,19.3333,17.0625,17.4167,867600.0],["1997-10-17",17.3333,17.5,16.25,17.1667,366900.0],["1997-10-20",17.5833,18.0,17.3333,17.5833,276000.0],["1997-10-21",18.3333,19.3333,17.9167,18.5,1150200.0],["1997-10-22",18.8333,19.1458,18.4167,18.6667,397500.0],["1997-10-23",18.0208,18.0833,17.0,18.0,611100.0],["1997-10-24",18.5833,18.6667,17.4167,17.7083,394800.0],["1997-10-27",17.5833,17.6667,16.3333,16.4167,423000.0],["1997-10-28",15.3333,18.2917,14.7083,18.125,638400.0],["1997-10-29",18.6667,19.3333,17.6667,18.9167,520500.0],["1997-10-30",18.0833,18.6667,17.4167,17.8333,330300.0],["1997-10-31",18.3333,18.9583,18.2083,18.9167,289500.0],["1997-11-03",19.3333,19.625,18.7917,19.25,341700.0],["1997-11-04",19.0,19.4167,18.75,19.4167,134700.0],["1997-11-05",19.9167,19.9583,19.375,19.9583,495900.0],["1997-11-06",19.9583,19.9583,19.375,19.7083,102600.0],["1997-11-07",19.3333,19.3333,18.5833,18.8333,197700.0],["1997-11-10",19.4583,19.5417,19.0,19.2083,108900.0],["1997-11-11",19.1667,19.5417,19.1667,19.3333,42600.0],["1997-11-12",18.75,19.1667,18.6667,18.75,127800.0],["1997-11-13",18.6667,19.0,18.1667,18.4167,139500.0],["1997-11-14",18.5417,18.6667,17.6667,18.1042,172800.0],["1997-11-17",18.1667,18.4167,18.0,18.1667,173400.0],["1997-11-18",18.3333,18.8333,18.25,18.8333,180000.0],["1997-11-19",19.0,19.0,18.5,18.8333,180300.0],["1997-11-20",19.0,19.0,18.5,18.6146,114900.0],["1997-11-21",18.6667,18.8333,18.3333,18.3542,91200.0],["1997-11-24",18.5,18.5833,18.0,18.0417,146700.0],["1997-11-25",18.0,18.25,17.1667,17.375,198000.0],["1997-11-26",17.4167,17.625,17.3333,17.375,71700.0],["1997-11-28",17.0,17.4583,17.0,17.25,48000.0],["1997-12-01",17.5833,17.6667,17.3333,17.5417,101100.0],["1997-12-02",17.5833,18.6667,17.375,18.6667,195000.0],["1997-12-03",18.75,19.3333,18.5833,19.3333,205200.0],["1997-12-04",19.5,19.7917,19.2917,19.5625,344100.0],["1997-12-05",19.0,19.75,19.0,19.625,196800.0],["1997-12-08",19.6667,21.1042,19.4167,21.0625,484800.0],["1997-12-09",21.3333,21.5,20.25,20.875,249000.0],["1997-12-10",20.9167,20.9167,20.0417,20.25,157200.0],["1997-12-11",19.8333,19.9167,19.4167,19.5833,107700.0],["1997-12-12",19.9167,20.8333,19.8333,20.8333,197700.0],["1997-12-15",21.5,23.5833,21.3333,23.0573,990600.0],["1997-12-16",23.3333,23.9167,22.75,23.75,543300.0],["1997-12-17",23.5833,27.2083,23.4167,26.9167,1138800.0],["1997-12-18",26.5833,27.5,24.8333,26.3333,1514700.0],["1997-12-19",24.8333,25.625,24.3333,24.4844,662400.0],["1997-12-22",24.5,24.7083,23.3333,23.9167,364500.0],["1997-12-23",24.0,26.375,23.6667,25.6667,965400.0],["1997-12-24",25.3333,26.375,25.25,25.875,320400.0],["1997-12-26",26.0,26.4167,25.8333,26.0,108300.0],["1997-12-29",26.0,26.1667,25.1667,25.75,247800.0],["1997-12-30",25.3333,25.5,24.5,24.7917,125700.0],["1997-12-31",25.0833,25.4167,24.6875,25.375,54000.0],["1998-01-02",25.5417,25.5417,24.5417,25.0,60900.0],["1998-01-05",25.125,25.875,24.75,25.5,275700.0],["1998-01-06",25.875,27.1667,25.4583,26.1667,1020900.0],["1998-01-07",26.5,26.5,25.6667,26.0833,277200.0],["1998-01-08",26.1667,26.1667,25.6667,25.8333,123600.0],["1998-01-09",25.6667,26.0833,24.5833,24.8542,307200.0],["1998-01-12",24.25,24.3333,22.7292,23.3333,564600.0],["1998-01-13",24.2083,24.5,23.875,24.2917,438000.0],["1998-01-14",24.6667,24.8333,24.25,24.625,165900.0],["1998-01-15",24.5833,24.6667,24.1875,24.2083,84900.0],["1998-01-16",24.5833,24.7917,24.2917,24.3333,129900.0],["1998-01-20",24.5833,24.9583,24.0833,24.1667,188700.0],["1998-01-21",24.125,24.3333,23.5,23.9583,168000.0],["1998-01-22",23.5833,23.9167,23.4167,23.5,65700.0],["1998-01-23",23.25,23.6667,22.8333,23.25,187200.0],["1998-01-26",22.6667,23.3333,22.6667,23.0625,155100.0],["1998-01-27",23.1667,23.9167,23.0417,23.7083,242100.0],["1998-01-28",23.9167,23.9167,23.4167,23.5625,134700.0],["1998-01-29",23.375,23.6667,23.0,23.1667,137400.0],["1998-01-30",23.0,24.1667,22.9167,23.6667,302700.0],["1998-02-02",24.125,24.4167,23.7917,24.3333,148200.0],["1998-02-03",24.3333,24.3333,23.7917,24.099,143400.0],["1998-02-04",24.0,24.9167,24.0,24.4167,216600.0],["1998-02-05",24.75,25.2917,24.4583,25.2708,281400.0],["1998-02-06",24.8333,25.2917,24.8333,25.0833,169800.0],["1998-02-09",24.9583,24.9583,24.375,24.375,137100.0],["1998-02-10",24.375,24.6667,24.3333,24.6667,108000.0],["1998-02-11",24.5833,24.75,24.4583,24.75,106200.0],["1998-02-12",24.625,24.8333,24.4167,24.7917,173700.0],["1998-02-13",24.4167,24.6667,24.4167,24.6667,76800.0],["1998-02-17",24.8333,25.3333,24.75,25.3333,279000.0],["1998-02-18",25.375,26.1458,25.2917,25.9583,276900.0],["1998-02-19",26.2083,26.9167,26.0,26.8333,362100.0],["1998-02-20",26.9167,27.1667,26.6667,27.0,591000.0],["1998-02-23",27.4167,27.9167,27.1667,27.8333,395400.0],["1998-02-24",28.0833,28.1667,27.6667,27.9167,207000.0],["1998-02-25",28.25,28.375,27.875,28.2917,230400.0],["1998-02-26",28.625,29.125,28.4167,29.0,374700.0],["1998-02-27",29.25,30.2917,29.0833,30.0833,409200.0],["1998-03-02",30.9583,31.8333,30.3854,31.2917,938700.0],["1998-03-03",31.25,31.3333,30.3333,31.2917,670800.0],["1998-03-04",31.1667,33.1667,30.9583,32.4635,675600.0],["1998-03-05",31.0,31.4167,30.1667,30.6458,905100.0],["1998-03-06",30.6667,32.6667,30.6667,32.0417,522600.0],["1998-03-09",32.3333,32.6667,32.0781,32.2917,275700.0],["1998-03-10",32.2917,33.1667,32.2917,33.0,146400.0],["1998-03-11",33.3333,34.3958,33.0,33.9583,539700.0],["1998-03-12",34.5833,36.1667,34.25,36.1667,578400.0],["1998-03-13",37.3333,38.75,36.0,36.5,1512300.0],["1998-03-16",37.3333,39.3333,37.0,39.0,1055700.0],["1998-03-17",39.4167,44.1667,39.3333,42.6875,3550800.0],["1998-03-18",43.125,43.9167,39.3333,40.3333,2503800.0],["1998-03-19",40.4167,40.4167,35.0,37.4167,3063000.0],["1998-03-20",38.125,39.3333,36.8333,38.7083,1360200.0],["1998-03-23",38.0,39.0833,37.1667,37.625,561600.0],["1998-03-24",37.5,38.3333,36.0,36.5,491400.0],["1998-03-25",35.6667,36.0833,33.0833,33.9583,1523400.0],["1998-03-26",32.1667,34.4167,31.3333,32.75,2228100.0],["1998-03-27",33.9167,34.3333,33.0,33.5,894000.0],["1998-03-30",34.4167,36.25,34.0833,35.8333,854400.0],["1998-03-31",37.25,38.625,37.1042,37.8333,1225200.0],["1998-04-01",38.3333,38.3333,36.0,36.8958,691800.0],["1998-04-02",37.3333,37.8333,35.6667,36.9583,415800.0],["1998-04-03",37.3333,42.0,35.8333,41.6667,2711100.0],["1998-04-06",42.8333,43.2292,39.5417,39.5833,2130600.0],["1998-04-07",37.3333,40.8333,37.3333,39.75,1548900.0],["1998-04-08",41.0,41.3958,39.3333,40.3958,489300.0],["1998-04-09",41.1667,41.3333,40.3333,40.4583,240600.0],["1998-04-13",41.0,41.3333,38.7083,39.8958,303000.0],["1998-04-14",39.3333,40.0833,38.8333,39.0,286500.0],["1998-04-15",39.0625,39.3333,37.5,38.2083,356400.0],["1998-04-16",38.0,38.0,36.6667,37.125,308700.0],["1998-04-17",36.6667,37.1667,35.3333,36.0417,418500.0],["1998-04-20",36.6667,38.6667,36.25,37.5,625800.0],["1998-04-21",38.6667,38.8333,37.5,37.7917,254100.0],["1998-04-22",37.375,40.625,37.375,40.599,550200.0],["1998-04-23",40.3333,40.3333,38.8333,39.0,309300.0],["1998-04-24",39.1667,39.3333,38.1667,38.5417,285000.0],["1998-04-27",37.6667,38.0833,36.4167,37.5,506700.0],["1998-04-28",38.3333,38.6667,37.5,37.6667,195900.0],["1998-04-29",37.5,38.0,37.1667,37.8906,242400.0],["1998-04-30",38.3333,38.3333,37.9583,38.3125,130800.0],["1998-05-01",39.0,39.2083,38.3333,38.8333,200700.0],["1998-05-04",38.1667,39.0,38.1667,39.0,132900.0],["1998-05-05",38.0,38.6667,37.5,38.0833,319500.0],["1998-05-06",38.1667,38.9583,37.6667,38.6719,234900.0],["1998-05-07",38.6667,38.6667,38.0,38.3333,118200.0],["1998-05-08",38.5,40.75,38.0833,39.0417,860400.0],["1998-05-11",37.7083,38.6667,37.1667,38.0,396900.0],["1998-05-12",37.7083,38.5833,37.6667,38.3333,211200.0],["1998-05-13",38.6667,38.6667,38.0,38.0833,131400.0],["1998-05-14",37.75,38.0,37.4167,37.6667,159000.0],["1998-05-15",37.6667,38.2917,37.3333,37.9167,136200.0],["1998-05-18",37.3333,38.0,36.6667,37.3333,212400.0],["1998-05-19",37.3333,38.2917,37.3333,37.9115,160200.0],["1998-05-20",38.3333,38.5,37.6667,38.0,203400.0],["1998-05-21",38.0417,38.625,37.6667,37.7083,190200.0],["1998-05-22",38.125,38.125,37.0,37.1667,143400.0],["1998-05-26",36.625,36.625,34.0417,34.125,637200.0],["1998-05-27",32.1667,32.7917,30.6667,32.5417,1200000.0],["1998-05-28",32.75,33.8333,32.0833,32.7083,631500.0],["1998-05-29",33.1667,34.3333,32.75,33.875,591600.0],["1998-06-01",35.0,35.9167,34.0833,34.9167,604200.0],["1998-06-02",35.75,36.5417,34.8958,36.3333,906000.0],["1998-06-03",36.375,37.3125,34.1875,34.1875,673000.0],["1998-06-04",35.0,36.25,34.125,35.625,320700.0],["1998-06-05",36.5,36.5625,35.75,35.875,227000.0],["1998-06-08",36.5625,37.0,36.25,36.875,228600.0],["1998-06-09",37.0,37.5,36.25,36.6875,207600.0],["1998-06-10",36.75,36.75,35.125,35.25,116400.0],["1998-06-11",35.3125,35.375,32.375,32.75,423500.0],["1998-06-12",31.75,32.125,30.0,31.0,691200.0],["1998-06-15",30.0,30.0,26.375,26.625,866000.0],["1998-06-16",27.25,28.875,27.25,28.0,590100.0],["1998-06-17",30.125,31.0,29.625,30.25,540700.0],["1998-06-18",31.25,31.75,30.2812,30.875,352400.0],["1998-06-19",31.0,31.75,30.875,31.625,204500.0],["1998-06-22",32.0,33.75,31.625,33.25,314600.0],["1998-06-23",33.5,34.625,30.75,31.375,428500.0],["1998-06-24",32.0,33.5,30.375,33.5,398200.0],["1998-06-25",34.0,34.1875,32.0,32.5,282600.0],["1998-06-26",33.125,33.5,32.0,33.125,131200.0],["1998-06-29",33.5,34.0,33.0,33.3125,158400.0],["1998-06-30",33.25,33.375,32.5,32.5625,127100.0],["1998-07-01",32.75,33.75,32.0,33.0,129500.0],["1998-07-02",32.25,32.9375,31.25,32.0,138600.0],["1998-07-06",31.75,31.875,30.75,31.25,181800.0],["1998-07-07",30.5,31.25,30.0,30.375,180900.0],["1998-07-08",29.625,30.25,29.375,29.75,176100.0],["1998-07-09",29.0,29.375,28.25,28.25,265100.0],["1998-07-10",27.25,29.5,27.0,29.0625,416700.0],["1998-07-13",28.75,29.125,27.625,28.0625,136900.0],["1998-07-14",28.0,28.75,27.875,28.3281,140500.0],["1998-07-15",27.875,28.0625,27.4375,27.625,192700.0],["1998-07-16",28.0,28.0,27.0,27.25,197400.0],["1998-07-17",27.375,27.875,26.5,27.25,153200.0],["1998-07-20",26.0,27.0,25.0625,25.25,304400.0],["1998-07-21",24.625,24.625,22.0,23.0625,844700.0],["1998-07-22",22.0,23.5,20.25,23.25,795200.0],["1998-07-23",24.75,26.125,24.25,25.375,786000.0],["1998-07-24",26.625,26.75,23.0,24.4375,331800.0],["1998-07-27",24.0,24.0625,22.875,24.0,118700.0],["1998-07-28",24.5,25.125,23.625,24.0625,321300.0],["1998-07-29",25.125,25.125,24.0625,24.25,425200.0],["1998-07-30",25.0,25.5,24.5625,25.125,381400.0],["1998-07-31",25.625,25.625,25.0469,25.125,199200.0],["1998-08-03",25.25,25.5,24.375,24.5,162600.0],["1998-08-04",24.6875,24.875,22.125,22.5,339200.0],["1998-08-05",22.5,23.375,21.5,22.875,330700.0],["1998-08-06",23.125,24.375,22.8125,24.375,105400.0],["1998-08-07",25.875,25.875,23.75,24.25,417900.0],["1998-08-10",24.625,24.75,22.875,23.625,194200.0],["1998-08-11",22.5,22.875,22.0,22.625,195500.0],["1998-08-12",22.875,23.75,22.6875,23.75,123300.0],["1998-08-13",23.1875,23.6875,22.25,22.5,104100.0],["1998-08-14",23.375,23.75,22.625,22.625,63100.0],["1998-08-17",23.0,23.0,22.25,22.875,56400.0],["1998-08-18",23.25,24.25,23.25,24.25,218100.0],["1998-08-19",24.875,25.0,23.875,24.125,180500.0],["1998-08-20",24.125,24.125,22.875,22.875,114100.0],["1998-08-21",22.5,23.5,21.625,23.3125,291900.0],["1998-08-24",23.5,23.5,22.5,22.625,116200.0],["1998-08-25",23.125,23.125,21.75,22.0,105600.0],["1998-08-26",21.75,21.75,20.5,21.75,212200.0],["1998-08-27",20.0,20.4375,18.875,18.875,349900.0],["1998-08-28",19.0,19.625,16.0,17.25,475600.0],["1998-08-31",18.125,18.5,16.625,16.8125,341300.0],["1998-09-01",16.625,17.8125,16.25,17.8125,354100.0],["1998-09-02",19.0,20.125,18.3125,19.1875,340100.0],["1998-09-03",19.3125,19.3125,18.5,18.75,141500.0],["1998-09-04",18.8125,20.0,18.5,20.0,124800.0],["1998-09-08",21.0,22.25,20.75,21.8125,153900.0],["1998-09-09",21.75,21.75,19.8125,20.0625,116500.0],["1998-09-10",19.5,19.75,18.5,19.25,169200.0],["1998-09-11",20.0,20.0,18.9375,19.75,77100.0],["1998-09-14",20.625,20.75,20.0,20.125,103800.0],["1998-09-15",20.1875,21.125,19.5,20.6875,101500.0],["1998-09-16",20.4375,20.875,19.75,19.875,80400.0],["1998-09-17",19.375,19.375,18.25,19.0,108400.0],["1998-09-18",19.0,19.9375,18.75,18.875,51800.0],["1998-09-21",19.0,19.5,18.375,19.125,50500.0],["1998-09-22",19.75,20.5,19.3125,20.5,161800.0],["1998-09-23",20.25,21.75,20.25,21.5,268400.0],["1998-09-24",21.875,22.75,21.125,21.5,183300.0],["1998-09-25",20.0,22.25,20.0,22.125,73200.0],["1998-09-28",22.75,23.25,21.9375,22.5,132300.0],["1998-09-29",23.0,23.5,22.5,23.25,83400.0],["1998-09-30",23.125,23.125,22.5,22.5,45700.0],["1998-10-01",20.6875,22.0,20.6875,21.625,120600.0],["1998-10-02",20.5625,23.9375,19.5,22.5,387700.0],["1998-10-05",22.0,22.5,20.25,20.75,134100.0],["1998-10-06",22.0,22.0,21.0,21.125,51300.0],["1998-10-07",21.375,21.875,20.75,21.3125,107400.0],["1998-10-08",19.875,21.0,19.5,20.0,154100.0],["1998-10-09",20.125,20.4375,19.625,19.75,100600.0],["1998-10-12",20.75,21.0,20.125,20.3125,56700.0],["1998-10-13",20.25,21.0,19.75,20.125,29300.0],["1998-10-14",20.25,21.25,20.25,21.1406,72700.0],["1998-10-15",21.75,21.75,21.0,21.4375,80400.0],["1998-10-16",22.0,22.125,21.25,21.75,105700.0],["1998-10-19",21.6875,22.0,21.5,21.875,76200.0],["1998-10-20",21.875,22.875,21.625,22.375,89600.0],["1998-10-21",22.5,22.75,22.2344,22.2812,56700.0],["1998-10-22",22.125,23.0,22.125,22.5625,38700.0],["1998-10-23",22.75,22.875,22.0,22.4375,64400.0],["1998-10-26",22.625,24.1875,22.4062,24.0,210200.0],["1998-10-27",25.125,26.25,24.75,26.1875,452900.0],["1998-10-28",26.5625,26.625,25.25,25.75,186500.0],["1998-10-29",25.9375,26.1875,25.0,26.1875,155500.0],["1998-10-30",26.5,28.0,26.25,27.75,432500.0],["1998-11-02",28.625,33.0,28.5,31.25,924400.0],["1998-11-03",30.75,31.25,29.25,29.5,322300.0],["1998-11-04",30.25,31.1406,30.0,30.125,225000.0],["1998-11-05",30.0,30.0,28.75,29.625,203600.0],["1998-11-06",29.875,29.875,29.0,29.5625,100300.0],["1998-11-09",29.375,29.625,28.5,28.75,125700.0],["1998-11-10",28.0,29.25,27.5,28.625,204700.0],["1998-11-11",29.25,32.0,28.75,30.75,337600.0],["1998-11-12",30.0,30.6875,30.0,30.375,96600.0],["1998-11-13",30.875,30.875,30.0,30.25,113700.0],["1998-11-16",30.1875,30.75,29.25,29.25,61700.0],["1998-11-17",29.5,30.25,28.75,29.8125,66900.0],["1998-11-18",29.5,30.125,29.125,30.0,124300.0],["1998-11-19",30.125,30.5,29.875,30.5,112300.0],["1998-11-20",30.5,31.125,30.125,30.75,123400.0],["1998-11-23",31.25,31.5,30.5,30.8125,120100.0],["1998-11-24",30.5,32.25,30.375,32.25,254900.0],["1998-11-25",32.125,36.5,31.625,36.0,474000.0],["1998-11-27",35.0625,35.875,33.0,35.0,204900.0],["1998-11-30",35.0,36.25,35.0,36.0,267500.0],["1998-12-01",35.25,35.5,34.0,34.5,281700.0],["1998-12-02",34.25,34.5,32.5,33.25,215300.0],["1998-12-03",33.0,33.625,32.75,32.75,79400.0],["1998-12-04",32.875,34.25,32.5625,32.625,173100.0],["1998-12-07",32.75,33.2344,32.375,32.5,110900.0],["1998-12-08",32.5,32.625,31.125,31.875,77000.0],["1998-12-09",31.5,31.9375,31.375,31.5625,53000.0],["1998-12-10",31.4375,31.75,28.625,29.0,192500.0],["1998-12-11",28.625,30.9688,28.625,30.375,168200.0],["1998-12-14",30.6875,30.75,30.0,30.3125,94800.0],["1998-12-15",30.5,31.375,30.5,30.625,54800.0],["1998-12-16",30.875,31.25,29.75,29.9375,74000.0],["1998-12-17",29.75,31.25,29.25,31.25,77300.0],["1998-12-18",30.5,31.25,30.0,31.0625,68200.0],["1998-12-21",29.25,29.375,27.0,28.4375,472400.0],["1998-12-22",27.5625,28.375,26.5,28.3125,357100.0],["1998-12-23",28.25,28.375,27.5,27.75,193300.0],["1998-12-24",27.625,28.0,26.75,26.9375,118600.0],["1998-12-28",26.75,26.875,23.5,24.5,398100.0],["1998-12-29",24.375,28.5,24.375,28.0,450600.0],["1998-12-30",28.5,29.25,26.625,27.875,234200.0],["1998-12-31",27.9375,28.0,25.5,27.5,286900.0],["1999-01-04",27.75,28.3125,27.4375,28.0,157600.0],["1999-01-05",28.375,29.8125,28.3125,28.625,167900.0],["1999-01-06",28.75,29.4375,28.75,29.0625,154000.0],["1999-01-07",29.5,29.875,29.0625,29.1406,216900.0],["1999-01-08",30.0,30.0,29.25,29.5,179900.0],["1999-01-11",30.0,30.1875,29.375,29.6875,209700.0],["1999-01-12",29.375,29.5,28.0,28.0,110600.0],["1999-01-13",26.5,27.3125,25.75,27.0,240400.0],["1999-01-14",28.0,28.0,26.75,27.0,151500.0],["1999-01-15",27.5,27.75,27.25,27.625,66900.0],["1999-01-19",28.4375,28.4375,27.5,27.5625,104600.0],["1999-01-20",27.0,27.5,25.8125,26.4062,415200.0],["1999-01-21",26.25,26.75,25.25,25.6875,233800.0],["1999-01-22",25.25,25.5,25.0,25.1875,109800.0],["1999-01-25",25.625,25.75,25.0,25.1406,76900.0],["1999-01-26",24.875,25.0,23.8125,24.1875,322800.0],["1999-01-27",24.0,24.0,22.625,23.1406,179800.0],["1999-01-28",23.125,23.5,22.0,22.4375,264800.0],["1999-01-29",22.625,22.625,21.75,21.9375,238000.0],["1999-02-01",22.25,25.25,21.75,24.875,301400.0],["1999-02-02",25.125,26.9375,25.0,26.375,231500.0],["1999-02-03",26.75,27.375,26.0,26.25,177100.0],["1999-02-04",26.0,26.875,24.75,24.9375,195500.0],["1999-02-05",25.3125,25.8125,24.8438,25.375,94000.0],["1999-02-08",25.75,25.875,23.75,24.0,125600.0],["1999-02-09",24.25,24.25,22.9531,22.9844,115400.0],["1999-02-10",23.0,24.125,23.0,23.4219,67200.0],["1999-02-11",24.125,25.1875,23.875,24.875,115200.0],["1999-02-12",25.125,25.25,23.75,24.0625,64400.0],["1999-02-16",23.5,24.0,23.125,23.25,95800.0],["1999-02-17",23.5,25.375,23.25,25.3125,120500.0],["1999-02-18",25.75,27.75,25.625,27.6875,397400.0],["1999-02-19",27.5,27.6875,26.3125,26.3125,89800.0],["1999-02-22",26.0,26.3125,25.5625,25.6875,79400.0],["1999-02-23",26.9375,28.875,26.75,28.5625,724500.0],["1999-02-24",28.75,29.1875,27.3125,27.5,226700.0],["1999-02-25",27.5,27.5,26.5,27.0625,70600.0],["1999-02-26",26.75,27.4375,26.75,27.0,42800.0],["1999-03-01",27.375,27.375,26.0,26.75,66100.0],["1999-03-02",26.9375,26.9375,26.25,26.25,36800.0],["1999-03-03",27.0,27.0,26.125,26.375,40900.0],["1999-03-04",26.25,26.5,26.125,26.375,38900.0],["1999-03-05",26.875,26.875,26.125,26.5625,36600.0],["1999-03-08",26.25,26.8125,26.25,26.5,59700.0],["1999-03-09",26.5,27.25,26.25,26.5,122800.0],["1999-03-10",26.75,26.75,25.0625,25.375,61800.0],["1999-03-11",25.5,27.0,25.25,26.0,99200.0],["1999-03-12",25.875,25.875,25.125,25.5,104900.0],["1999-03-15",26.625,28.125,26.5,27.8125,348600.0],["1999-03-16",28.375,29.5,28.125,28.9375,386100.0],["1999-03-17",29.75,40.5,29.2969,34.3125,6501000.0],["1999-03-18",33.625,34.0,30.5,30.9375,1536900.0],["1999-03-19",31.0,32.875,30.75,30.75,377300.0],["1999-03-22",31.0,31.25,29.75,30.125,231600.0],["1999-03-23",29.8125,29.8125,28.1875,28.4375,269300.0],["1999-03-24",28.1875,28.7656,27.25,28.4375,187300.0],["1999-03-25",29.25,29.625,28.75,29.125,111400.0],["1999-03-26",29.5,31.4375,28.75,30.25,225100.0],["1999-03-29",30.875,32.0,30.25,30.25,135300.0],["1999-03-30",30.5,30.5,29.25,29.5,72600.0],["1999-03-31",30.25,31.25,29.625,30.875,154700.0],["1999-04-01",31.25,31.5625,30.25,30.25,74300.0],["1999-04-05",31.3125,31.5,30.25,30.375,76100.0],["1999-04-06",30.375,30.9375,29.75,30.0469,100200.0],["1999-04-07",30.0,30.75,30.0,30.1875,65400.0],["1999-04-08",30.5,30.875,30.0,30.0,97300.0],["1999-04-09",30.125,30.25,29.25,29.5625,113400.0],["1999-04-12",29.625,32.25,29.0,32.1875,219700.0],["1999-04-13",32.375,34.875,32.375,33.375,368300.0],["1999-04-14",33.75,34.875,33.25,34.0312,228500.0],["1999-04-15",34.6875,34.6875,32.5,32.625,133500.0],["1999-04-16",32.125,34.125,32.125,32.75,133200.0],["1999-04-19",34.75,36.5625,34.625,36.0,477100.0],["1999-04-20",37.375,37.5625,32.75,33.375,261000.0],["1999-04-21",34.25,34.75,32.5,33.125,206200.0],["1999-04-22",33.875,34.0,32.0,32.7812,175700.0],["1999-04-23",32.6875,33.375,32.375,32.75,320200.0],["1999-04-26",32.625,34.125,32.625,33.0,355200.0],["1999-04-27",38.0,38.75,35.125,36.0,1391000.0],["1999-04-28",35.75,36.9375,35.25,36.5,272100.0],["1999-04-29",37.0,37.5,36.8281,37.25,182400.0],["1999-04-30",37.5,38.4844,36.25,38.0,310900.0],["1999-05-03",38.4375,39.6875,38.25,38.8125,329100.0],["1999-05-04",39.0,39.875,37.0,38.5625,302900.0],["1999-05-05",38.75,38.875,37.375,37.875,179300.0],["1999-05-06",37.875,37.875,36.25,36.4375,125200.0],["1999-05-07",36.125,37.875,36.125,37.875,166400.0],["1999-05-10",37.875,37.875,37.25,37.625,74700.0],["1999-05-11",37.625,37.625,36.75,37.0,94400.0],["1999-05-12",37.125,37.3125,36.6875,37.125,144000.0],["1999-05-13",37.4375,38.5,37.0625,38.125,186300.0],["1999-05-14",37.75,37.8438,36.25,36.6875,151000.0],["1999-05-17",36.5,36.875,35.5625,35.75,156300.0],["1999-05-18",36.0,36.625,35.8125,36.375,117900.0],["1999-05-19",36.625,37.0,36.375,36.75,94900.0],["1999-05-20",36.875,37.0,36.375,36.5625,100400.0],["1999-05-21",36.625,36.625,35.75,35.875,86000.0],["1999-05-24",36.5,37.0,34.875,35.5,131200.0],["1999-05-25",35.5,35.9375,34.8125,34.8125,78000.0],["1999-05-26",35.0,35.5,33.75,34.75,159700.0],["1999-05-27",34.6875,35.125,34.0,34.125,60400.0],["1999-05-28",34.125,34.25,33.75,34.125,51100.0],["1999-06-01",34.0,34.0,33.0,33.1875,109500.0],["1999-06-02",33.25,33.375,32.0,32.75,104200.0],["1999-06-03",32.75,33.0,32.0,32.1875,33600.0],["1999-06-04",32.375,32.375,31.8125,31.9375,89200.0],["1999-06-07",32.0,32.0,31.25,31.75,125200.0],["1999-06-08",31.75,34.5,31.5,32.5625,168200.0],["1999-06-09",33.25,33.375,32.625,32.8438,96900.0],["1999-06-10",33.125,33.125,32.25,32.5625,82200.0],["1999-06-11",32.875,33.5,32.3125,33.0625,78300.0],["1999-06-14",33.5625,33.9375,33.0,33.5,102300.0],["1999-06-15",33.375,33.375,32.5,32.75,78000.0],["1999-06-16",33.0,33.5,32.875,33.3125,45600.0],["1999-06-17",33.375,33.375,32.5,32.75,46900.0],["1999-06-18",32.75,33.0,32.25,32.3125,29000.0],["1999-06-21",32.5,32.5,31.625,32.25,75000.0],["1999-06-22",32.0,32.0,31.0,31.25,91500.0],["1999-06-23",31.0,31.8125,30.875,31.6875,59500.0],["1999-06-24",31.625,32.875,31.1875,32.125,103300.0],["1999-06-25",32.0,32.6875,32.0,32.5,88500.0],["1999-06-28",32.625,32.625,32.25,32.375,70000.0],["1999-06-29",32.375,32.375,31.25,31.375,94700.0],["1999-06-30",31.3125,32.0,31.125,32.0,106900.0],["1999-07-01",32.5,32.75,31.1875,31.5,66700.0],["1999-07-02",31.25,32.1875,31.25,32.125,56200.0],["1999-07-06",32.125,34.375,32.125,33.9375,223300.0],["1999-07-07",34.1875,34.9375,33.75,34.5,132500.0],["1999-07-08",34.0625,34.5625,33.6875,34.0,111200.0],["1999-07-09",34.125,36.4375,34.125,34.8125,314800.0],["1999-07-12",35.125,35.125,34.25,34.875,86000.0],["1999-07-13",34.5625,34.875,34.0,34.75,91300.0],["1999-07-14",34.625,35.4375,34.5625,35.4375,79300.0],["1999-07-15",35.375,35.75,35.125,35.5625,59900.0],["1999-07-16",35.5625,35.625,34.5,35.0,92200.0],["1999-07-19",35.0,35.125,34.25,34.625,57700.0],["1999-07-20",34.5625,34.625,33.5,33.625,80200.0],["1999-07-21",33.3125,33.3125,32.6875,32.9375,69000.0],["1999-07-22",33.0,33.0,32.25,32.5,38100.0],["1999-07-23",32.5,32.75,31.8125,32.0,63500.0],["1999-07-26",31.75,31.875,31.4375,31.5,96000.0],["1999-07-27",31.5,33.125,31.5,32.25,131800.0],["1999-07-28",32.125,32.75,31.625,31.75,49700.0],["1999-07-29",31.9375,31.9375,31.125,31.5625,81300.0],["1999-07-30",31.625,31.75,31.5,31.5,39000.0],["1999-08-02",31.0,31.0,30.4375,30.625,88900.0],["1999-08-03",30.4375,32.625,30.375,32.625,159600.0],["1999-08-04",33.1875,33.25,31.375,31.75,126200.0],["1999-08-05",30.875,31.125,29.875,30.1875,112700.0],["1999-08-06",30.125,30.25,29.75,29.875,274100.0],["1999-08-09",29.875,30.5,28.625,28.875,94000.0],["1999-08-10",29.0,29.0,28.1875,28.625,85700.0],["1999-08-11",28.125,28.9375,27.8125,28.9375,148700.0],["1999-08-12",28.6875,29.1875,28.25,29.1875,126700.0],["1999-08-13",29.5,30.0,29.25,29.8125,105700.0],["1999-08-16",29.75,30.75,29.6875,30.75,61100.0],["1999-08-17",31.0,31.5,30.9375,31.25,83900.0],["1999-08-18",31.375,31.9375,30.5,30.6875,105400.0],["1999-08-19",30.5,31.75,29.75,31.75,93700.0],["1999-08-20",31.0625,31.6875,30.875,31.125,28000.0],["1999-08-23",31.625,31.625,31.0,31.125,51000.0],["1999-08-24",31.0625,31.25,30.5,30.625,68000.0],["1999-08-25",30.5,30.75,30.25,30.5,46500.0],["1999-08-26",30.5625,31.0,30.0,30.125,246400.0],["1999-08-27",30.0625,30.375,30.0625,30.125,104500.0],["1999-08-30",30.1875,30.5,30.125,30.3125,58900.0],["1999-08-31",30.1875,30.5,30.125,30.5,103300.0],["1999-09-01",30.5,31.0,30.25,31.0,72200.0],["1999-09-02",30.9375,31.0,30.25,30.5,96500.0],["1999-09-03",31.0,31.375,29.9375,29.9375,119200.0],["1999-09-07",29.8125,30.4375,29.6875,29.6875,93100.0],["1999-09-08",30.1875,30.4375,30.0,30.0,78800.0],["1999-09-09",30.375,32.875,30.375,32.875,358000.0],["1999-09-10",32.875,33.875,32.5,32.6875,180600.0],["1999-09-13",33.0,33.0,31.75,32.375,101600.0],["1999-09-14",32.25,32.25,31.75,32.0625,81500.0],["1999-09-15",33.0,34.5,32.0,33.625,818300.0],["1999-09-16",32.9375,33.0625,31.125,32.0,211600.0],["1999-09-17",32.25,32.25,31.4375,31.5625,102400.0],["1999-09-20",31.75,31.75,30.9375,30.9375,104700.0],["1999-09-21",30.9375,30.9375,30.0,30.0625,96600.0],["1999-09-22",30.0,30.125,29.75,29.7656,79100.0],["1999-09-23",29.75,29.75,28.6875,28.6875,154300.0],["1999-09-24",28.625,29.25,28.625,28.8125,221000.0],["1999-09-27",28.875,30.0,28.75,29.8125,100100.0],["1999-09-28",30.0,30.0,28.75,29.25,105800.0],["1999-09-29",29.375,29.375,28.5625,28.5938,87400.0],["1999-09-30",28.625,29.375,28.5625,28.875,97500.0],["1999-10-01",29.125,29.25,28.8125,28.875,59400.0],["1999-10-04",29.125,29.75,28.875,28.9375,110500.0],["1999-10-05",29.25,29.3125,28.5625,28.75,73800.0],["1999-10-06",28.75,29.0,28.5,28.5,76700.0],["1999-10-07",28.5625,29.0,28.375,28.6875,107700.0],["1999-10-08",29.0,29.1875,28.75,28.9375,62700.0],["1999-10-11",28.875,29.4375,28.75,29.125,54800.0],["1999-10-12",29.25,29.75,29.0,29.375,72900.0],["1999-10-13",29.25,30.0,29.125,29.8125,181500.0],["1999-10-14",30.125,30.25,29.5,30.0625,206500.0],["1999-10-15",29.625,29.625,28.5,29.5,192600.0],["1999-10-18",29.4375,29.5,28.0,28.5,106000.0],["1999-10-19",29.25,29.75,28.625,29.625,237700.0],["1999-10-20",29.875,29.875,29.3125,29.625,133800.0],["1999-10-21",29.25,29.5,29.0625,29.25,56400.0],["1999-10-22",29.25,30.125,28.875,28.875,133100.0],["1999-10-25",28.75,29.0,28.3125,28.5,101000.0],["1999-10-26",28.4375,28.75,28.0,28.375,96300.0],["1999-10-27",28.5,28.75,27.5625,28.0,136900.0],["1999-10-28",28.0625,28.375,27.5,27.8125,115200.0],["1999-10-29",28.0,28.375,27.5,28.0625,216300.0],["1999-11-01",27.5,27.625,27.0,27.625,118100.0],["1999-11-02",27.6875,27.75,27.25,27.625,101300.0],["1999-11-03",27.75,27.75,27.25,27.25,106800.0],["1999-11-04",27.4375,27.5625,27.125,27.4375,172200.0],["1999-11-05",27.375,27.5,25.625,25.875,271700.0],["1999-11-08",25.6875,26.0,25.0,25.875,245600.0],["1999-11-09",26.0625,26.125,25.4375,25.6875,175700.0],["1999-11-10",25.625,25.75,24.6875,25.25,213400.0],["1999-11-11",25.25,26.0,25.0625,25.8125,184600.0],["1999-11-12",26.1875,26.9375,25.625,26.125,213800.0],["1999-11-15",26.4375,26.4375,24.5,24.9375,222100.0],["1999-11-16",25.0625,25.625,24.8125,25.4375,139700.0],["1999-11-17",25.375,25.5,24.75,24.9375,110300.0],["1999-11-18",25.375,25.5,24.75,25.125,116100.0],["1999-11-19",25.0,25.125,24.375,24.375,137400.0],["1999-11-22",24.75,24.75,23.75,23.875,189200.0],["1999-11-23",23.75,24.0,22.625,23.125,191400.0],["1999-11-24",22.9375,25.125,22.375,24.625,313200.0],["1999-11-26",27.125,29.75,26.625,29.0,386100.0],["1999-11-29",29.1875,29.1875,27.5,27.75,254900.0],["1999-11-30",27.5,27.7031,26.25,26.25,167500.0],["1999-12-01",26.5,27.625,26.375,27.25,589300.0],["1999-12-02",27.625,28.125,27.125,27.3125,153800.0],["1999-12-03",27.875,28.6875,27.0,27.0,187500.0],["1999-12-06",27.375,27.875,26.25,26.375,284500.0],["1999-12-07",26.375,27.0,26.3125,26.9375,103600.0],["1999-12-08",27.5,27.625,26.875,27.125,125000.0],["1999-12-09",27.125,27.25,26.3125,26.6875,79700.0],["1999-12-10",26.5,27.1875,26.375,26.5625,87900.0],["1999-12-13",26.4375,26.9375,26.0,26.125,156200.0],["1999-12-14",26.1875,26.6875,25.75,26.25,104800.0],["1999-12-15",26.0,26.375,25.25,26.375,145900.0],["1999-12-16",26.6875,27.0,26.0,26.5625,146200.0],["1999-12-17",26.75,27.75,26.75,27.25,158700.0],["1999-12-20",27.125,27.625,26.1875,26.625,158300.0],["1999-12-21",26.625,28.75,26.2031,28.375,305900.0],["1999-12-22",29.5,29.5625,28.5,29.0,337400.0],["1999-12-23",29.25,29.5,27.875,29.25,175300.0],["1999-12-27",29.875,30.125,29.0,29.0,166400.0],["1999-12-28",29.375,29.75,28.8125,29.125,145500.0],["1999-12-29",29.0,29.0,28.1875,28.75,129500.0],["1999-12-30",28.625,29.0,27.75,28.125,113600.0],["1999-12-31",27.8125,28.4375,27.625,28.1875,66800.0],["2000-01-03",28.75,34.0,27.8125,33.25,408200.0],["2000-01-04",32.125,32.25,29.25,30.75,380300.0],["2000-01-05",31.1875,33.5,30.75,32.75,376800.0],["2000-01-06",33.625,34.625,32.9531,34.625,590700.0],["2000-01-07",35.625,38.9375,35.125,38.25,985500.0],["2000-01-10",46.25,50.6875,42.9844,47.6875,2105800.0],["2000-01-11",45.75,45.8281,41.0,41.75,1277200.0],["2000-01-12",41.1875,43.5,37.625,42.625,1556500.0],["2000-01-13",45.5,45.5,43.0,43.625,778200.0],["2000-01-14",45.5,46.0,43.5,44.8125,640500.0],["2000-01-18",46.4375,52.875,45.5,51.0,1353900.0],["2000-01-19",52.625,59.25,52.625,58.5,1803600.0],["2000-01-20",63.0625,73.0,59.4375,71.75,3341300.0],["2000-01-21",74.25,84.0,73.1875,78.375,3874600.0],["2000-01-24",83.9844,86.5,64.5625,65.25,4180900.0],["2000-01-25",68.25,69.5,60.0,65.6875,2368300.0],["2000-01-26",69.5,69.75,61.0,62.5625,944400.0],["2000-01-27",61.5,64.8125,60.0,61.625,1039900.0],["2000-01-28",60.25,63.25,55.0,55.5,937800.0],["2000-01-31",53.0,67.25,50.75,65.375,1909500.0],["2000-02-01",67.5,67.625,57.625,66.0,1999100.0],["2000-02-02",65.25,65.375,61.0,62.375,598800.0],["2000-02-03",63.375,68.5,62.75,67.75,894000.0],["2000-02-04",69.25,80.5,69.0,75.25,1710500.0],["2000-02-07",76.75,76.8125,71.9375,73.0625,687700.0],["2000-02-08",76.5,80.4375,74.5,77.0,684200.0],["2000-02-09",79.5,82.0,77.0,78.875,939400.0],["2000-02-10",77.0,78.0,72.5,77.0625,551200.0],["2000-02-11",76.875,76.875,73.5,74.25,338000.0],["2000-02-14",74.3125,83.0,74.0,81.875,1031100.0],["2000-02-15",80.375,81.75,76.1875,80.375,630500.0],["2000-02-16",81.125,85.0,79.5,83.625,814400.0],["2000-02-17",85.5,91.875,85.0,89.9375,1286300.0],["2000-02-18",93.375,106.0,92.25,104.125,1714100.0],["2000-02-22",118.8125,122.75,101.0,118.8125,2036100.0],["2000-02-23",120.125,120.125,109.0,112.375,1002300.0],["2000-02-24",111.0,112.0,101.25,106.0,2180700.0],["2000-02-25",105.125,110.75,104.75,105.125,792500.0],["2000-02-28",105.0625,105.5,101.875,103.4375,865800.0],["2000-02-29",104.625,115.75,104.5,114.8125,1491100.0],["2000-03-01",119.9375,129.8125,119.875,127.5,1449600.0],["2000-03-02",130.75,144.9375,127.0,132.1875,1567600.0],["2000-03-03",140.0,141.0,120.0,120.6562,1143300.0],["2000-03-06",123.0,128.25,112.3125,114.125,792600.0],["2000-03-07",116.375,125.0,115.0,115.125,753000.0],["2000-03-08",121.3125,122.375,114.5,116.6875,772800.0],["2000-03-09",120.0,123.4375,117.3125,121.25,539200.0],["2000-03-10",125.875,132.25,122.25,129.0,1072200.0],["2000-03-13",119.75,127.0,115.5,120.625,1140400.0],["2000-03-14",121.0,123.0,106.375,106.875,911000.0],["2000-03-15",106.25,106.25,87.25,89.0625,2381900.0],["2000-03-16",93.125,102.75,90.0,99.5,1597400.0],["2000-03-17",105.0,105.0,95.5,98.6875,763700.0],["2000-03-20",100.875,102.5625,93.125,95.1875,571800.0],["2000-03-21",90.0625,97.375,81.625,95.5,1476100.0],["2000-03-22",95.25,98.875,90.125,98.0,649400.0],["2000-03-23",102.75,110.75,100.0,110.75,915800.0],["2000-03-24",114.4375,114.7812,102.0,105.0,674200.0],["2000-03-27",104.625,105.25,98.0,99.0,375000.0],["2000-03-28",97.0625,97.0625,91.0,92.5,520400.0],["2000-03-29",92.0,92.125,79.625,79.625,1900000.0],["2000-03-30",78.0625,83.25,69.9375,74.25,1600600.0],["2000-03-31",79.875,86.625,77.0,84.5,1125300.0],["2000-04-03",81.25,81.5,74.625,80.0,895300.0],["2000-04-04",82.0,84.75,63.0,76.375,1767100.0],["2000-04-05",76.375,85.0,73.625,79.875,602700.0],["2000-04-06",83.5625,92.75,83.5625,90.75,991100.0],["2000-04-07",95.0,95.375,85.6875,87.25,561800.0],["2000-04-10",90.6875,90.6875,81.5,83.0,455300.0],["2000-04-11",79.625,83.6875,75.0,80.8125,473700.0],["2000-04-12",80.5,83.0,75.0,75.8906,481200.0],["2000-04-13",75.625,78.75,72.0625,74.75,841800.0],["2000-04-14",70.5,75.25,65.0,66.5,1200500.0],["2000-04-17",61.125,70.25,61.0,70.0,1039000.0],["2000-04-18",74.125,81.0,71.5,80.0625,698400.0],["2000-04-19",80.6875,81.2031,74.3125,75.75,343400.0],["2000-04-20",77.875,78.0,71.0,72.125,323500.0],["2000-04-24",71.4375,71.4375,65.625,68.125,321600.0],["2000-04-25",69.75,78.875,69.6875,73.125,866100.0],["2000-04-26",73.6875,76.0,72.125,75.25,472000.0],["2000-04-27",71.0625,82.5,70.25,81.0,554600.0],["2000-04-28",82.5,83.8125,78.875,80.0,370800.0],["2000-05-01",84.3125,87.3125,82.0,87.0,534200.0],["2000-05-02",85.0,85.0,78.0,79.375,541600.0],["2000-05-03",77.875,78.125,73.5,76.625,345600.0],["2000-05-04",77.4375,80.9375,75.25,76.5,439100.0],["2000-05-05",73.5,76.0,71.6875,74.0,904300.0],["2000-05-08",71.625,75.0,70.25,73.125,172200.0],["2000-05-09",73.7344,74.7344,69.0,69.25,218100.0],["2000-05-10",68.125,69.75,65.0625,67.0,493300.0],["2000-05-11",69.625,71.875,68.5,70.625,255500.0],["2000-05-12",71.8125,74.125,71.8125,73.4375,293600.0],["2000-05-15",74.1875,74.25,69.625,73.5,272700.0],["2000-05-16",73.1875,76.25,72.875,74.875,412700.0],["2000-05-17",72.625,73.0,70.875,72.5,196900.0],["2000-05-18",73.5,73.5,71.25,72.0,281900.0],["2000-05-19",69.75,70.9375,67.25,67.5,364800.0],["2000-05-22",67.625,68.25,61.3125,65.875,401000.0],["2000-05-23",65.875,67.3125,63.0,63.25,287800.0],["2000-05-24",63.125,63.75,60.0,63.5,502400.0],["2000-05-25",64.5,67.625,63.5625,64.25,183700.0],["2000-05-26",64.0,64.0,61.0,63.25,190800.0],["2000-05-30",64.0625,68.8125,64.0625,68.2656,294300.0],["2000-05-31",67.5,74.8125,66.8125,74.0312,708200.0],["2000-06-01",74.5,78.3125,74.25,77.125,281500.0],["2000-06-02",79.5,81.6875,79.4375,81.25,292900.0],["2000-06-05",80.125,81.375,78.3125,80.1875,204000.0],["2000-06-06",78.0,79.8125,75.125,77.25,185500.0],["2000-06-07",78.6875,81.6875,77.5,80.0156,200600.0],["2000-06-08",79.7188,79.75,77.0625,77.625,170900.0],["2000-06-09",79.375,83.0,79.0,80.25,480300.0],["2000-06-12",82.1875,82.375,79.25,80.6875,402000.0],["2000-06-13",81.375,82.9375,80.8125,80.8125,380300.0],["2000-06-14",82.75,83.875,82.25,83.0,515200.0],["2000-06-15",83.4375,83.5,79.6875,80.6875,300900.0],["2000-06-16",82.0,82.75,79.875,80.25,221500.0],["2000-06-19",81.5,82.0,79.875,81.7188,289500.0],["2000-06-20",82.0,94.5,82.0,93.0,1384500.0],["2000-06-21",91.75,95.0,88.5,92.8125,766200.0],["2000-06-22",92.875,93.75,84.75,85.75,550500.0],["2000-06-23",86.0,91.25,83.0,90.0,609600.0],["2000-06-26",91.5,91.5,88.75,89.25,201900.0],["2000-06-27",90.0,91.0,87.75,89.0625,231100.0],["2000-06-28",89.875,92.75,88.5625,88.5625,266100.0],["2000-06-29",88.625,89.9375,85.375,86.8125,168900.0],["2000-06-30",86.8125,90.5,86.75,89.8125,278100.0],["2000-07-03",89.25,90.75,88.0,89.0,99500.0],["2000-07-05",88.875,92.4375,87.875,90.875,369100.0],["2000-07-06",92.0,94.75,90.5625,94.25,369800.0],["2000-07-07",95.875,108.3594,95.75,105.75,1473700.0],["2000-07-10",104.25,104.5,97.5,99.875,823900.0],["2000-07-11",99.1875,103.0625,98.5625,99.125,290000.0],["2000-07-12",99.0625,102.375,99.0625,101.6875,229300.0],["2000-07-13",103.0,103.0,98.5,100.75,391900.0],["2000-07-14",101.125,106.3594,100.0,104.0,465800.0],["2000-07-17",103.875,104.5,100.75,102.5,196700.0],["2000-07-18",102.375,106.5,99.0,104.3125,368900.0],["2000-07-19",103.3125,106.625,101.6875,103.25,221300.0],["2000-07-20",104.1875,107.0,102.0,105.9375,279000.0],["2000-07-21",104.5625,109.875,104.3125,106.0,284300.0],["2000-07-24",104.3125,107.1875,101.125,101.5,328900.0],["2000-07-25",100.0,102.5,94.4375,96.875,412600.0],["2000-07-26",93.625,96.0,92.125,93.0,337400.0],["2000-07-27",93.5625,93.625,89.875,91.75,269500.0],["2000-07-28",90.9375,91.0,83.5,86.0,409200.0],["2000-07-31",88.5,90.0,84.0,88.0,205700.0],["2000-08-01",90.5,91.5,87.875,88.125,221500.0],["2000-08-02",88.75,89.9375,80.5,81.0625,386100.0],["2000-08-03",80.3125,86.75,78.0,85.75,445200.0],["2000-08-04",88.5,90.5,88.0,89.375,272300.0],["2000-08-07",88.625,98.5,88.0,96.75,299100.0],["2000-08-08",95.75,96.5,94.25,96.1875,273400.0],["2000-08-09",95.75,96.25,92.0,93.0625,176600.0],["2000-08-10",93.25,95.6875,91.75,93.625,182500.0],["2000-08-11",94.375,95.25,93.25,94.8125,90800.0],["2000-08-14",95.25,96.875,94.125,96.25,118200.0],["2000-08-15",95.875,95.875,92.875,93.375,136400.0],["2000-08-16",93.5,95.0,93.25,95.0,132800.0],["2000-08-17",95.1562,97.375,94.625,96.4375,306800.0],["2000-08-18",96.5,96.8125,94.5,95.0625,122600.0],["2000-08-21",94.4375,96.1875,94.0,96.0,88500.0],["2000-08-22",96.0,97.5,95.125,96.375,120200.0],["2000-08-23",94.8125,95.5,93.25,93.75,95600.0],["2000-08-24",93.875,96.875,92.25,96.625,238900.0],["2000-08-25",96.5,103.0,96.3438,101.0,452500.0],["2000-08-28",101.625,103.0,100.75,101.5625,285300.0],["2000-08-29",101.8125,101.8125,99.25,100.875,174200.0],["2000-08-30",100.375,101.0,98.3125,98.5,108800.0],["2000-08-31",98.875,102.75,98.5,101.375,268200.0],["2000-09-01",101.875,104.1875,100.0625,101.375,230400.0],["2000-09-05",99.75,105.75,99.5,104.375,355700.0],["2000-09-06",103.75,111.875,103.0,110.0625,862700.0],["2000-09-07",109.875,114.75,103.9375,104.3125,911100.0],["2000-09-08",104.125,105.875,98.0,101.875,434800.0],["2000-09-11",101.0,111.75,100.5,109.875,680700.0],["2000-09-12",113.8125,121.5,112.0625,116.125,2238700.0],["2000-09-13",114.375,120.25,108.375,109.875,1150400.0],["2000-09-14",114.25,117.0,110.375,114.25,500200.0],["2000-09-15",113.25,118.0,111.0,111.0,438800.0],["2000-09-18",110.5,111.75,104.5,104.5,326700.0],["2000-09-19",105.5,107.6094,103.4375,106.0,323600.0],["2000-09-20",107.0,112.4844,106.75,111.4375,442200.0],["2000-09-21",112.375,113.25,108.25,111.0625,306100.0],["2000-09-22",105.0,111.25,105.0,110.75,348300.0],["2000-09-25",108.875,115.9375,108.625,114.0,352700.0],["2000-09-26",112.625,115.5,110.125,110.75,437500.0],["2000-09-27",112.9375,114.5469,106.75,109.0625,320600.0],["2000-09-28",107.3125,108.0,105.375,106.9375,223700.0],["2000-09-29",106.25,112.25,106.0,109.2656,277700.0],["2000-10-02",110.625,111.5156,104.0,104.0625,239900.0],["2000-10-03",104.0625,104.625,93.8125,94.5,501400.0],["2000-10-04",94.0,100.25,88.5,100.0,570900.0],["2000-10-05",101.5625,102.0,97.0,98.5,289700.0],["2000-10-06",98.375,98.8125,92.5,93.5,433700.0],["2000-10-09",92.9375,93.125,86.125,93.125,372200.0],["2000-10-10",91.75,96.625,91.625,93.1875,458400.0],["2000-10-11",90.6875,92.0,86.1875,86.9375,521500.0],["2000-10-12",90.375,95.0,88.25,92.0,530000.0],["2000-10-13",91.25,98.0,91.0,98.0,558800.0],["2000-10-16",98.375,102.5,97.25,99.875,351900.0],["2000-10-17",100.9375,104.0,95.5625,96.0,292200.0],["2000-10-18",93.0,94.5,90.0,91.75,379900.0],["2000-10-19",94.9375,98.0,94.0,96.0625,264600.0],["2000-10-20",95.875,102.5,94.5,100.5,355400.0],["2000-10-23",98.5,104.0,98.5,104.0,355800.0],["2000-10-24",104.875,109.0,104.875,108.0,441700.0],["2000-10-25",103.0312,108.0,102.5,105.75,630800.0],["2000-10-26",105.0,107.0,97.125,99.875,524300.0],["2000-10-27",101.8125,103.5,100.0625,101.0,219700.0],["2000-10-30",100.5,105.0,100.4375,102.625,425600.0],["2000-10-31",104.625,107.5,102.75,107.5,319300.0],["2000-11-01",108.0,109.5625,105.25,108.2031,577500.0],["2000-11-02",109.9375,111.75,109.0,110.0,582300.0],["2000-11-03",111.5,112.0,110.0,111.0,206200.0],["2000-11-06",110.875,111.0,106.25,106.375,218600.0],["2000-11-07",106.125,107.5,104.0,107.0,230800.0],["2000-11-08",107.0,107.0,102.875,103.5,348300.0],["2000-11-09",102.0,102.5,95.25,98.75,500100.0],["2000-11-10",96.25,98.375,89.5,89.5,684500.0],["2000-11-13",86.0625,87.5625,81.75,85.0,820200.0],["2000-11-14",90.25,93.25,88.0625,91.5,503500.0],["2000-11-15",92.75,93.0,88.125,90.125,273800.0],["2000-11-16",88.0625,89.5,85.5,85.75,292300.0],["2000-11-17",87.0625,87.25,82.75,82.875,464200.0],["2000-11-20",81.0,81.4375,76.5,76.625,782400.0],["2000-11-21",77.5,78.25,70.5,71.25,753500.0],["2000-11-22",68.125,70.0,67.0,69.75,1205000.0],["2000-11-24",76.1406,79.0625,73.9375,77.875,408600.0],["2000-11-27",84.75,86.0,76.3125,77.3125,972200.0],["2000-11-28",78.5,78.9375,71.25,72.375,628400.0],["2000-11-29",72.9375,73.6875,69.625,70.6875,955900.0],["2000-11-30",68.875,72.75,61.1875,69.125,1162600.0],["2000-12-01",69.875,74.25,69.0,70.0,625100.0],["2000-12-04",70.5,71.125,66.0,68.0,358600.0],["2000-12-05",72.0,76.0,68.5,74.9375,777800.0],["2000-12-06",75.5625,82.5625,75.375,77.25,802800.0],["2000-12-07",77.875,78.0,73.5,75.875,484000.0],["2000-12-08",80.0,86.0,79.875,86.0,502600.0],["2000-12-11",79.5,82.0625,79.0,82.0,725800.0],["2000-12-12",80.8125,83.5,79.125,80.5,334000.0],["2000-12-13",76.5625,77.0,66.875,70.0625,1679600.0],["2000-12-14",69.1875,71.875,65.0625,65.8125,862200.0],["2000-12-15",65.8125,69.25,65.5,68.75,647100.0],["2000-12-18",70.8125,71.4375,66.625,67.25,416000.0],["2000-12-19",67.125,71.1875,65.0,65.25,348200.0],["2000-12-20",63.25,67.25,60.0,62.375,882900.0],["2000-12-21",60.4375,62.25,57.25,58.5,801800.0],["2000-12-22",59.125,65.1875,57.5,64.0,485700.0],["2000-12-26",65.0,67.0,60.5625,63.0,193500.0],["2000-12-27",61.4375,65.5,61.25,64.6875,281700.0],["2000-12-28",65.25,67.875,63.75,67.375,471400.0],["2000-12-29",69.0,69.0,62.875,63.1562,309900.0],["2001-01-02",64.0,65.0,55.625,56.5,440000.0],["2001-01-03",52.0625,62.9375,51.5,60.9688,1134900.0],["2001-01-04",62.875,64.75,61.0,62.0625,466900.0],["2001-01-05",62.4375,63.0,55.125,56.5625,549600.0],["2001-01-08",56.25,57.625,54.0,55.375,526600.0],["2001-01-09",55.5,57.0625,53.4375,55.25,496000.0],["2001-01-10",55.3125,59.6875,54.4375,59.5,579300.0],["2001-01-11",59.625,69.375,58.875,67.75,831800.0],["2001-01-12",68.625,70.0,63.0,63.5,656600.0],["2001-01-16",64.8125,70.0,63.75,69.125,1041200.0],["2001-01-17",71.5,73.625,69.75,70.25,1223500.0],["2001-01-18",71.125,74.4375,69.5,72.125,933200.0],["2001-01-19",74.75,76.5,73.1875,75.3125,1523400.0],["2001-01-22",76.0,76.0,70.5625,72.125,981700.0],["2001-01-23",73.4375,74.625,71.125,74.5,750400.0],["2001-01-24",75.125,75.25,71.3125,71.5625,882200.0],["2001-01-25",71.125,71.875,65.75,66.125,712800.0],["2001-01-26",66.25,71.625,66.0,70.9375,752800.0],["2001-01-29",71.6875,72.75,70.5,72.0,406700.0],["2001-01-30",72.75,76.75,72.5,75.8125,587100.0],["2001-01-31",77.0625,78.9375,75.875,76.8125,773500.0],["2001-02-01",77.0,77.0,73.0,75.0,333900.0],["2001-02-02",74.6875,75.0,71.5,72.6875,243800.0],["2001-02-05",72.0156,72.9375,71.0156,71.8125,290700.0],["2001-02-06",72.0,75.0,71.625,72.6875,285100.0],["2001-02-07",72.375,72.75,69.625,70.125,464500.0],["2001-02-08",70.9375,70.9375,68.625,68.75,608700.0],["2001-02-09",67.625,68.125,63.75,65.875,526700.0],["2001-02-12",66.0,67.0,62.0625,64.3125,551600.0],["2001-02-13",66.25,66.25,63.8125,64.5,518800.0],["2001-02-14",64.75,65.625,62.0,65.3125,671700.0],["2001-02-15",66.625,69.8438,66.625,67.7344,585900.0],["2001-02-16",65.375,65.875,64.25,65.0,365800.0],["2001-02-20",64.0625,65.0,60.8125,61.1875,421300.0],["2001-02-21",60.4375,60.4375,56.0,56.3125,1022500.0],["2001-02-22",56.0,56.5,47.3125,48.25,2201700.0],["2001-02-23",49.875,49.875,46.4375,47.125,1734100.0],["2001-02-26",49.75,51.125,48.0625,49.4844,1462900.0],["2001-02-27",50.25,51.875,48.625,48.75,632000.0],["2001-02-28",49.75,49.75,43.3125,46.875,919800.0],["2001-03-01",44.875,46.0,42.625,45.9375,678800.0],["2001-03-02",44.25,46.0,42.5,43.4375,433800.0],["2001-03-05",44.625,45.25,43.6875,44.4375,605200.0],["2001-03-06",45.875,46.5,44.0,44.5,548700.0],["2001-03-07",45.375,46.0,44.25,44.375,404400.0],["2001-03-08",45.25,45.6875,43.5,43.8125,376700.0],["2001-03-09",43.0,43.125,39.1875,39.6875,507800.0],["2001-03-12",36.75,37.5625,34.5,35.25,1008900.0],["2001-03-13",33.6875,41.0625,33.1875,40.5,1519900.0],["2001-03-14",37.3125,40.375,36.25,37.5625,937100.0],["2001-03-15",39.5,40.375,38.4375,39.9375,827100.0],["2001-03-16",40.25,40.5,37.75,38.0,594100.0],["2001-03-19",39.125,40.4375,38.0625,40.0625,527300.0],["2001-03-20",41.9375,42.875,38.25,38.5,814700.0],["2001-03-21",38.875,40.75,36.75,36.875,832600.0],["2001-03-22",35.375,38.8125,32.75,38.125,1330300.0],["2001-03-23",39.9375,40.0938,37.375,39.25,778700.0],["2001-03-26",41.0,43.1875,39.125,39.75,850000.0],["2001-03-27",40.375,42.75,40.0,42.125,543700.0],["2001-03-28",41.375,41.375,38.0,38.25,678000.0],["2001-03-29",38.9375,42.125,37.3125,37.4375,2017200.0],["2001-03-30",38.9375,40.25,36.5625,39.9375,620100.0],["2001-04-02",40.5625,41.25,36.75,37.3125,517200.0],["2001-04-03",36.75,36.875,34.6875,35.3906,775800.0],["2001-04-04",35.3125,37.6875,34.0625,35.25,727400.0],["2001-04-05",37.375,38.375,36.25,38.375,864900.0],["2001-04-06",38.1875,38.75,36.5,37.0,740300.0],["2001-04-09",38.0,38.5,36.5,37.75,406300.0],["2001-04-10",37.97,41.15,37.18,40.35,626500.0],["2001-04-11",41.65,43.0,40.48,41.5,654400.0],["2001-04-12",41.59,44.57,40.39,43.93,485600.0],["2001-04-16",43.8,44.0,41.5,42.25,396800.0],["2001-04-17",41.55,43.43,41.26,42.55,377200.0],["2001-04-18",44.0,49.0,43.99,45.73,988000.0],["2001-04-19",46.04,49.0,45.65,48.98,683500.0],["2001-04-20",49.25,49.25,46.2,46.96,396400.0],["2001-04-23",45.47,45.57,43.8,44.72,491900.0],["2001-04-24",45.24,47.2,44.76,45.91,644000.0],["2001-04-25",45.91,46.52,45.25,46.02,349600.0],["2001-04-26",47.95,48.96,47.25,48.45,539100.0],["2001-04-27",50.05,51.35,48.74,51.34,733500.0],["2001-04-30",53.0,55.9,52.08,53.23,1008200.0],["2001-05-01",52.82,52.9,50.15,52.9,854600.0],["2001-05-02",53.8,54.2,52.5,53.2,522900.0],["2001-05-03",51.56,52.01,49.82,50.9,572000.0],["2001-05-04",49.45,52.2,48.75,51.77,578600.0],["2001-05-07",52.48,52.5,50.75,51.0,341900.0],["2001-05-08",51.99,52.0,50.0,51.31,359100.0],["2001-05-09",50.76,52.4,50.01,50.44,590000.0],["2001-05-10",51.61,52.05,47.0,47.82,757200.0],["2001-05-11",48.19,48.25,46.75,47.7,2438100.0],["2001-05-14",47.9,47.9,46.55,47.0,275100.0],["2001-05-15",47.71,48.0,47.01,47.59,387500.0],["2001-05-16",47.99,50.0,47.5,49.23,551000.0],["2001-05-17",49.77,59.42,49.5,57.6,4014800.0],["2001-05-18",58.95,60.47,54.9,57.25,4224300.0],["2001-05-21",58.5,59.19,55.8,58.5,1312600.0],["2001-05-22",60.3,64.3,58.57,59.52,2220900.0],["2001-05-23",58.91,59.6,56.1,56.26,814300.0],["2001-05-24",57.53,59.86,56.75,58.7,796200.0],["2001-05-25",59.0,60.5,57.47,58.5,962600.0],["2001-05-29",58.99,59.5,55.51,55.75,491900.0],["2001-05-30",55.01,55.25,50.6,51.17,1200200.0],["2001-05-31",51.55,55.03,51.5,54.1,989400.0],["2001-06-01",55.78,56.35,53.3,54.56,752400.0],["2001-06-04",55.0,55.48,53.2,54.15,454500.0],["2001-06-05",54.49,55.74,54.16,54.99,680600.0],["2001-06-06",55.44,56.65,54.0,54.35,573100.0],["2001-06-07",54.45,54.45,52.81,53.37,336200.0],["2001-06-08",53.5,53.5,50.65,50.9,394200.0],["2001-06-11",51.46,53.51,49.05,52.63,1374500.0],["2001-06-12",50.65,52.58,50.6,52.11,1337000.0],["2001-06-13",52.49,52.5,49.5,49.77,368600.0],["2001-06-14",49.51,49.52,46.0,47.7,749100.0],["2001-06-15",46.76,47.3,45.16,46.55,606400.0],["2001-06-18",46.3,47.48,42.25,42.96,758700.0],["2001-06-19",44.23,45.08,39.59,39.8,1487100.0],["2001-06-20",39.11,42.55,39.0,42.44,677800.0],["2001-06-21",42.54,46.2,42.49,45.24,940600.0],["2001-06-22",45.26,45.75,44.5,45.0,319400.0],["2001-06-25",44.76,45.75,43.56,44.0,335300.0],["2001-06-26",43.5,46.18,42.83,45.14,521700.0],["2001-06-27",46.06,47.18,43.54,43.9,566700.0],["2001-06-28",44.18,46.77,44.17,46.33,358400.0],["2001-06-29",46.34,47.78,45.75,46.56,282200.0],["2001-07-02",47.26,48.28,46.61,47.5,148500.0],["2001-07-03",47.12,48.24,46.5,46.81,318100.0],["2001-07-05",46.05,46.25,45.5,45.55,234900.0],["2001-07-06",45.45,45.92,43.56,44.01,343300.0],["2001-07-09",44.24,45.4,43.55,45.11,317000.0],["2001-07-10",45.11,45.7,43.2,43.32,379600.0],["2001-07-11",43.01,43.16,41.95,42.3,637000.0],["2001-07-12",43.9,45.79,43.89,45.52,216900.0],["2001-07-13",45.74,46.69,44.77,46.5,312700.0],["2001-07-16",46.6,46.68,44.5,44.55,343800.0],["2001-07-17",44.46,45.55,44.0,45.3,341200.0],["2001-07-18",44.9,45.18,43.75,44.06,278400.0],["2001-07-19",44.27,45.4,44.27,45.05,323400.0],["2001-07-20",44.75,44.95,43.04,43.12,307500.0],["2001-07-23",43.01,43.02,39.35,40.21,926400.0],["2001-07-24",39.98,40.0,36.0,37.21,1080600.0],["2001-07-25",37.28,40.01,36.75,39.4,898600.0],["2001-07-26",39.31,40.21,38.65,40.11,369500.0],["2001-07-27",40.6,41.87,40.5,41.4,301200.0],["2001-07-30",41.2,41.42,40.18,40.68,142900.0],["2001-07-31",40.59,41.8,39.82,39.99,200600.0],["2001-08-01",40.29,42.0,40.0,41.55,584200.0],["2001-08-02",42.5,42.89,41.1,41.25,430400.0],["2001-08-03",41.01,42.5,41.0,42.11,347300.0],["2001-08-06",42.4,42.44,40.79,41.0,162800.0],["2001-08-07",40.85,41.37,38.05,38.05,947600.0],["2001-08-08",37.75,37.79,35.6,35.72,1163500.0],["2001-08-09",35.52,36.27,35.32,35.75,731100.0],["2001-08-10",35.98,35.99,33.58,33.84,818400.0],["2001-08-13",33.95,34.4,33.13,34.2,336800.0],["2001-08-14",34.6,35.05,31.96,32.02,834300.0],["2001-08-15",32.09,32.24,28.39,29.17,1190300.0],["2001-08-16",28.61,28.7,26.5,27.1,1278000.0],["2001-08-17",25.52,25.7,23.3,23.65,1851200.0],["2001-08-20",22.64,23.7,22.15,23.25,1284600.0],["2001-08-21",23.73,23.8,22.17,22.35,1193000.0],["2001-08-22",22.3,22.41,20.0,21.77,2229100.0],["2001-08-23",21.65,22.1,20.55,20.65,1037500.0],["2001-08-24",20.88,22.56,20.82,22.51,1296100.0],["2001-08-27",22.7,24.65,22.7,23.82,1535400.0],["2001-08-28",24.2,24.5,21.4,21.52,1021400.0],["2001-08-29",22.39,22.5,20.25,20.3,1061000.0],["2001-08-30",20.05,20.19,17.43,17.86,2188600.0],["2001-08-31",18.02,18.95,17.52,18.85,938000.0],["2001-09-04",18.99,19.83,18.2,18.37,824600.0],["2001-09-05",18.21,18.9,16.4,17.32,1117300.0],["2001-09-06",16.78,16.94,15.95,16.39,894000.0],["2001-09-07",16.19,16.85,15.8,16.66,834100.0],["2001-09-10",15.99,17.4,15.92,17.4,696400.0],["2001-09-17",15.9,16.68,14.65,15.18,1216700.0],["2001-09-18",15.51,16.37,14.5,14.55,848100.0],["2001-09-19",14.7,15.08,14.01,14.41,1078900.0],["2001-09-20",15.3,15.9,14.85,15.71,1814200.0],["2001-09-21",15.71,18.62,15.06,18.55,2499100.0],["2001-09-24",21.0,22.59,20.55,21.76,2819800.0],["2001-09-25",22.29,22.85,18.85,19.09,2908800.0],["2001-09-26",19.55,19.7,18.0,18.01,1574100.0],["2001-09-27",18.07,19.85,18.06,19.57,1173800.0],["2001-09-28",20.83,21.26,19.25,19.56,1477100.0],["2001-10-01",20.19,20.2,18.52,18.92,834100.0],["2001-10-02",22.75,23.0,21.0,22.94,3321900.0],["2001-10-03",23.82,26.47,22.2,24.78,3926200.0],["2001-10-04",26.15,26.17,24.66,24.89,1944700.0],["2001-10-05",25.3,25.3,23.22,24.76,1212900.0],["2001-10-08",23.63,24.75,23.57,24.24,570500.0],["2001-10-09",24.8,25.2,22.95,23.39,905300.0],["2001-10-10",22.91,23.63,22.0,23.55,963800.0],["2001-10-11",24.23,25.05,23.64,24.62,821900.0],["2001-10-12",24.72,25.54,23.84,24.6,725000.0],["2001-10-15",24.77,24.83,23.8,24.0,422900.0],["2001-10-16",24.29,24.98,23.6,24.88,757000.0],["2001-10-17",25.57,25.75,24.25,24.35,790600.0],["2001-10-18",24.45,24.59,23.75,24.1,441600.0],["2001-10-19",24.21,24.48,23.25,24.24,594000.0],["2001-10-22",24.8,25.21,24.2,24.57,635400.0],["2001-10-23",24.72,28.35,24.71,28.01,2207600.0],["2001-10-24",28.73,29.12,27.77,28.2,1639800.0],["2001-10-25",27.88,32.55,27.45,32.33,1846500.0],["2001-10-26",32.59,35.16,30.0,30.74,4170100.0],["2001-10-29",29.99,30.66,27.12,27.46,1432400.0],["2001-10-30",26.24,27.4,25.54,25.58,1565500.0],["2001-10-31",26.7,27.9,26.2,26.85,1783300.0],["2001-11-01",25.5,28.38,25.29,28.0,1851400.0],["2001-11-02",27.59,29.18,27.06,28.15,1014100.0],["2001-11-05",28.77,30.23,28.77,29.8,850500.0],["2001-11-06",29.89,30.4,28.96,29.9,708300.0],["2001-11-07",29.75,29.95,29.16,29.66,521400.0],["2001-11-08",29.79,30.4,28.0,28.15,699900.0],["2001-11-09",28.1,28.39,27.21,28.19,740100.0],["2001-11-12",28.45,29.94,27.06,29.7,1111100.0],["2001-11-13",30.3,31.39,30.01,30.57,815000.0],["2001-11-14",30.95,31.71,30.13,30.94,670500.0],["2001-11-15",30.8,31.73,30.07,30.22,872700.0],["2001-11-16",30.35,30.95,29.85,30.1,626400.0],["2001-11-19",30.27,31.08,30.17,30.98,576000.0],["2001-11-20",30.87,30.87,29.64,29.72,595900.0],["2001-11-21",29.79,29.79,28.11,28.68,645400.0],["2001-11-23",28.89,30.04,28.51,29.54,320100.0],["2001-11-26",29.85,29.9,28.22,28.66,921100.0],["2001-11-27",28.5,29.29,27.84,29.09,1013100.0],["2001-11-28",28.6,28.75,26.75,26.85,557500.0],["2001-11-29",26.72,28.32,26.71,27.8,727100.0],["2001-11-30",28.12,28.94,27.6,28.02,404400.0],["2001-12-03",29.69,30.16,27.31,27.64,1493600.0],["2001-12-04",28.0,29.2,27.59,29.17,1075700.0],["2001-12-05",29.34,32.34,29.33,31.71,1469900.0],["2001-12-06",31.44,32.63,30.71,30.81,1088500.0],["2001-12-07",30.6,31.1,30.07,30.61,470100.0],["2001-12-10",30.36,31.8,30.25,30.9,809800.0],["2001-12-11",30.96,31.49,30.37,30.55,450800.0],["2001-12-12",30.73,31.45,30.34,30.99,526700.0],["2001-12-13",30.88,30.89,30.05,30.07,371100.0],["2001-12-14",30.27,30.28,28.13,29.04,747900.0],["2001-12-17",29.15,29.8,29.01,29.45,311300.0],["2001-12-18",29.8,30.49,29.65,30.19,437100.0],["2001-12-19",30.08,30.08,29.25,29.31,311500.0],["2001-12-20",29.26,29.28,27.5,27.61,633400.0],["2001-12-21",27.63,28.5,27.52,28.27,355400.0],["2001-12-24",28.13,28.39,27.85,28.3,131900.0],["2001-12-26",28.23,29.16,28.15,28.48,192200.0],["2001-12-27",28.34,29.79,28.2,29.7,465300.0],["2001-12-28",29.74,29.9,28.9,29.4,453300.0],["2001-12-31",29.31,29.85,29.12,29.57,391100.0],["2002-01-02",29.84,30.12,29.32,29.84,346800.0],["2002-01-03",30.04,31.34,29.8,31.0,716400.0],["2002-01-04",31.06,31.81,31.04,31.3,435100.0],["2002-01-07",31.69,31.7,30.4,30.41,373400.0],["2002-01-08",30.88,34.99,30.86,34.96,2428800.0],["2002-01-09",35.91,38.5,34.9,35.95,6870200.0],["2002-01-10",36.39,36.7,35.09,35.25,2356800.0],["2002-01-11",35.25,35.45,33.32,33.91,1352300.0],["2002-01-14",33.54,33.54,32.1,32.46,1031700.0],["2002-01-15",32.75,33.75,32.55,33.45,814200.0],["2002-01-16",33.18,33.24,32.17,32.47,543200.0],["2002-01-17",32.88,34.2,32.4,34.2,614300.0],["2002-01-18",33.85,33.89,33.09,33.36,512400.0],["2002-01-22",33.51,34.27,32.7,32.73,576500.0],["2002-01-23",33.04,33.23,32.1,32.5,481600.0],["2002-01-24",32.62,32.97,31.85,32.78,642700.0],["2002-01-25",32.6,32.7,32.18,32.26,301800.0],["2002-01-28",32.6,32.6,30.65,31.09,790900.0],["2002-01-29",31.35,31.86,30.88,31.27,543300.0],["2002-01-30",31.15,31.69,28.88,31.22,1332400.0],["2002-01-31",31.53,31.99,30.54,31.1,545500.0],["2002-02-01",30.79,33.44,30.13,32.97,1393600.0],["2002-02-04",32.9,33.25,30.58,31.35,1128400.0],["2002-02-05",30.81,31.05,28.85,29.31,882500.0],["2002-02-06",29.32,29.69,27.8,27.88,798800.0],["2002-02-07",27.86,29.02,27.86,28.62,524100.0],["2002-02-08",29.06,29.3,27.5,28.3,725200.0],["2002-02-11",28.5,29.95,28.3,29.51,907300.0],["2002-02-12",29.76,30.64,29.0,30.05,489100.0],["2002-02-13",29.65,29.95,27.72,28.45,1812200.0],["2002-02-14",28.4,28.9,27.32,27.78,1380700.0],["2002-02-15",27.55,27.7,24.91,25.34,2297400.0],["2002-02-19",25.5,26.45,24.53,24.61,1425200.0],["2002-02-20",24.76,25.1,23.51,24.34,1240900.0],["2002-02-21",24.26,25.43,23.89,24.46,1061300.0],["2002-02-22",24.5,25.0,23.9,24.62,710700.0],["2002-02-25",24.96,27.19,24.93,26.73,1205800.0],["2002-02-26",27.25,27.73,26.11,26.94,980800.0],["2002-02-27",27.59,28.0,27.03,27.32,746000.0],["2002-02-28",27.56,27.82,26.16,26.35,549300.0],["2002-03-01",26.66,27.65,26.0,27.09,695600.0],["2002-03-04",27.63,29.95,27.38,28.96,1671100.0],["2002-03-05",27.41,29.75,27.3,28.95,1089900.0],["2002-03-06",28.94,30.75,28.35,30.43,942700.0],["2002-03-07",31.0,31.49,30.25,30.48,777400.0],["2002-03-08",30.94,31.31,30.48,30.77,500600.0],["2002-03-11",30.74,31.42,30.03,31.28,502900.0],["2002-03-12",30.46,31.17,30.26,31.0,311400.0],["2002-03-13",30.71,30.88,29.87,29.87,462500.0],["2002-03-14",29.77,30.3,29.36,29.55,381400.0],["2002-03-15",29.36,29.88,28.82,28.97,334900.0],["2002-03-18",29.07,29.6,28.88,29.1,390700.0],["2002-03-19",29.06,29.8,29.06,29.6,290000.0],["2002-03-20",29.58,31.2,29.37,30.53,867800.0],["2002-03-21",30.72,31.2,30.36,31.01,356400.0],["2002-03-22",30.8,32.88,30.75,32.41,1077100.0],["2002-03-25",32.29,33.1,31.02,31.06,718500.0],["2002-03-26",31.01,31.7,30.13,30.42,410800.0],["2002-03-27",30.41,30.85,30.06,30.38,278500.0],["2002-03-28",30.75,31.31,30.41,30.76,291200.0],["2002-04-01",30.74,31.47,29.94,31.0,600000.0],["2002-04-02",31.0,33.59,31.0,33.26,2348200.0],["2002-04-03",33.3,33.3,31.63,31.76,809900.0],["2002-04-04",31.93,31.97,31.1,31.8,353000.0],["2002-04-05",31.83,31.93,30.5,30.93,371100.0],["2002-04-08",31.06,31.52,30.12,30.36,499300.0],["2002-04-09",30.13,30.66,29.3,29.42,525700.0],["2002-04-10",29.41,30.0,29.19,29.43,376000.0],["2002-04-11",29.43,29.54,28.2,28.34,402400.0],["2002-04-12",28.4,29.6,28.3,29.46,423200.0],["2002-04-15",29.75,29.85,28.75,28.9,301300.0],["2002-04-16",29.2,30.12,29.15,29.99,374900.0],["2002-04-17",30.0,31.26,30.0,31.1,666700.0],["2002-04-18",31.0,31.25,29.48,30.21,497200.0],["2002-04-19",30.03,30.2,29.13,29.41,299400.0],["2002-04-22",29.52,30.14,28.75,30.0,586800.0],["2002-04-23",29.9,30.12,28.52,28.76,575700.0],["2002-04-24",28.55,29.23,27.36,27.53,885800.0],["2002-04-25",27.27,27.75,26.5,27.06,890100.0],["2002-04-26",27.23,27.57,26.02,26.25,754500.0],["2002-04-29",26.24,26.75,25.0,25.34,730000.0],["2002-04-30",23.8,25.44,23.25,25.0,1301000.0],["2002-05-01",25.24,25.24,24.07,24.16,824500.0],["2002-05-02",24.34,24.61,22.77,23.03,677900.0],["2002-05-03",22.85,23.04,21.57,22.05,743300.0],["2002-05-06",22.22,22.94,22.0,22.16,500000.0],["2002-05-07",22.31,24.33,22.3,23.69,852000.0],["2002-05-08",25.15,25.45,24.35,25.34,774500.0],["2002-05-09",25.5,25.5,23.75,23.83,483700.0],["2002-05-10",24.48,24.49,22.14,22.48,624100.0],["2002-05-13",23.05,23.72,22.68,23.27,687300.0],["2002-05-14",24.42,24.73,23.83,24.22,442800.0],["2002-05-15",24.48,25.08,24.0,24.89,442000.0],["2002-05-16",25.17,25.18,24.0,24.45,247900.0],["2002-05-17",24.8,25.16,24.52,24.82,282900.0],["2002-05-20",24.99,25.0,23.83,23.83,180500.0],["2002-05-21",24.16,24.64,23.25,23.34,349400.0],["2002-05-22",23.86,23.87,22.76,23.66,297600.0],["2002-05-23",24.16,24.21,23.5,23.54,247900.0],["2002-05-24",23.5,23.75,22.43,22.87,429000.0],["2002-05-28",23.99,24.0,22.0,22.23,535000.0],["2002-05-29",22.07,22.1,20.83,21.32,730900.0],["2002-05-30",20.8,21.29,20.25,20.63,699000.0],["2002-05-31",21.21,22.51,20.98,21.65,539300.0],["2002-06-03",21.6,21.61,20.8,21.09,599500.0],["2002-06-04",21.34,21.34,20.0,20.11,900200.0],["2002-06-05",20.52,20.7,20.02,20.57,359900.0],["2002-06-06",20.68,20.75,19.5,19.52,490300.0],["2002-06-07",18.99,19.27,18.44,19.19,817600.0],["2002-06-10",19.19,19.34,18.65,18.72,556300.0],["2002-06-11",19.55,19.64,18.51,18.58,508800.0],["2002-06-12",18.56,18.69,16.64,17.11,1234300.0],["2002-06-13",17.23,18.07,17.0,17.52,711400.0],["2002-06-14",16.94,18.35,16.5,17.99,725000.0],["2002-06-17",18.37,19.45,18.29,19.37,674800.0],["2002-06-18",20.26,20.5,18.51,18.84,534100.0],["2002-06-19",18.63,19.1,17.78,17.95,657000.0],["2002-06-20",17.86,18.44,17.11,17.15,545200.0],["2002-06-21",17.4,17.61,16.87,16.95,493200.0],["2002-06-24",17.12,17.16,16.05,16.9,835800.0],["2002-06-25",17.14,17.6,16.43,16.47,612100.0],["2002-06-26",16.19,16.28,15.42,15.93,801100.0],["2002-06-27",16.1,16.54,15.12,15.44,803900.0],["2002-06-28",15.55,16.87,15.54,16.46,688200.0],["2002-07-01",16.52,17.13,16.1,16.22,889400.0],["2002-07-02",16.2,16.73,15.05,15.42,856700.0],["2002-07-03",15.08,15.67,14.66,15.27,691200.0],["2002-07-05",15.97,17.1,15.97,16.8,476800.0],["2002-07-08",16.68,17.14,16.3,16.43,524700.0],["2002-07-09",16.44,16.47,15.71,16.0,451700.0],["2002-07-10",16.0,16.05,14.75,14.9,652300.0],["2002-07-11",14.86,15.47,14.39,15.38,743200.0],["2002-07-12",15.71,15.85,15.09,15.13,457500.0],["2002-07-15",11.99,13.39,11.41,12.03,3887800.0],["2002-07-16",12.14,12.38,11.12,11.78,1078500.0],["2002-07-17",12.15,12.85,12.0,12.72,1198200.0],["2002-07-18",13.2,13.81,12.69,12.7,1109100.0],["2002-07-19",12.4,12.7,11.93,12.5,824000.0],["2002-07-22",12.41,12.49,11.73,12.06,1449200.0],["2002-07-23",12.04,12.25,11.5,11.5,790700.0],["2002-07-24",11.42,12.37,10.95,12.27,1879000.0],["2002-07-25",12.45,12.5,10.52,11.07,1200500.0],["2002-07-26",11.21,11.45,10.31,10.49,774600.0],["2002-07-29",10.99,12.35,10.91,12.23,1070200.0],["2002-07-30",12.36,12.39,11.42,11.8,1030300.0],["2002-07-31",12.38,12.98,11.6,11.81,1389000.0],["2002-08-01",12.04,12.14,11.4,11.4,590000.0],["2002-08-02",11.48,11.49,10.76,11.05,615800.0],["2002-08-05",10.81,11.09,10.12,10.12,408600.0],["2002-08-06",11.25,12.98,10.52,12.68,2030500.0],["2002-08-07",14.53,14.7,11.75,12.24,3592300.0],["2002-08-08",12.4,13.09,12.31,12.99,1061000.0],["2002-08-09",13.03,14.5,12.9,14.01,1210800.0],["2002-08-12",14.05,14.7,13.67,14.38,666900.0],["2002-08-13",14.69,15.0,13.4,13.54,708600.0],["2002-08-14",13.31,14.08,12.93,13.8,521300.0],["2002-08-15",14.09,14.58,13.64,14.19,621700.0],["2002-08-16",14.16,14.85,14.0,14.53,475800.0],["2002-08-19",14.46,15.58,14.46,15.2,603100.0],["2002-08-20",15.44,15.44,14.06,14.38,1084800.0],["2002-08-21",14.88,15.5,14.73,15.4,690400.0],["2002-08-22",15.7,16.0,14.88,14.92,829600.0],["2002-08-23",14.99,14.99,14.21,14.42,632500.0],["2002-08-26",14.64,15.07,14.45,14.77,524000.0],["2002-08-27",15.0,15.15,14.42,14.48,309000.0],["2002-08-28",14.31,14.6,13.57,13.86,643200.0],["2002-08-29",13.87,14.8,13.82,14.43,694400.0],["2002-08-30",14.51,14.58,13.97,14.01,242500.0],["2002-09-03",13.8,13.8,13.09,13.28,590200.0],["2002-09-04",13.17,13.45,12.27,12.32,828400.0],["2002-09-05",12.0,12.58,11.83,12.23,431800.0],["2002-09-06",12.26,12.8,12.25,12.73,479500.0],["2002-09-09",12.69,12.69,11.95,12.0,557300.0],["2002-09-10",12.33,12.91,12.25,12.67,571400.0],["2002-09-11",12.99,13.51,12.91,13.14,313200.0],["2002-09-12",13.08,13.09,12.48,12.81,504200.0],["2002-09-13",12.55,12.65,12.28,12.4,329200.0],["2002-09-16",12.38,12.4,11.97,12.01,387300.0],["2002-09-17",12.1,12.45,11.6,11.66,535000.0],["2002-09-18",11.64,11.65,11.11,11.35,660200.0],["2002-09-19",11.24,11.46,11.0,11.02,287900.0],["2002-09-20",11.32,11.39,10.9,11.19,332400.0],["2002-09-23",11.14,11.15,10.4,10.61,547600.0],["2002-09-24",10.38,10.45,10.0,10.01,607000.0],["2002-09-25",10.27,10.55,10.02,10.38,608200.0],["2002-09-26",10.65,10.7,9.96,10.05,656700.0],["2002-09-27",10.09,10.13,9.65,9.7,657200.0],["2002-09-30",9.71,9.75,8.95,9.25,813900.0],["2002-10-01",9.51,9.55,8.69,9.33,810600.0],["2002-10-02",9.24,9.35,8.8,8.8,583100.0],["2002-10-03",8.9,9.11,8.37,8.38,599400.0],["2002-10-04",8.51,8.55,7.4,7.62,1091000.0],["2002-10-07",7.74,7.75,6.66,6.8,858200.0],["2002-10-08",7.29,7.84,6.89,7.7,1052200.0],["2002-10-09",7.72,7.88,7.1,7.18,957500.0],["2002-10-10",7.43,8.0,7.1,7.7,906700.0],["2002-10-11",8.0,8.52,7.99,8.31,720100.0],["2002-10-14",8.32,8.56,8.15,8.36,408000.0],["2002-10-15",9.2,9.75,8.8,9.73,1332400.0],["2002-10-16",9.59,9.59,8.68,8.82,750000.0],["2002-10-17",9.5,9.83,9.34,9.72,771800.0],["2002-10-18",9.66,9.86,9.32,9.62,506200.0],["2002-10-21",9.73,11.16,9.39,11.1,1161800.0],["2002-10-22",10.69,11.75,10.28,11.35,1393100.0],["2002-10-23",11.24,11.45,10.75,11.27,800800.0],["2002-10-24",11.34,12.0,10.75,10.95,825800.0],["2002-10-25",11.01,11.5,10.83,11.14,378300.0],["2002-10-28",11.55,11.71,11.13,11.15,616000.0],["2002-10-29",11.18,11.2,10.22,10.48,718900.0],["2002-10-30",10.75,11.13,10.57,10.89,725800.0],["2002-10-31",10.9,11.48,10.88,11.07,578200.0],["2002-11-01",11.13,11.4,10.78,11.27,381400.0],["2002-11-04",11.8,12.46,11.65,11.9,761900.0],["2002-11-05",11.8,11.8,11.2,11.33,452200.0],["2002-11-06",11.43,11.91,11.36,11.76,447200.0],["2002-11-07",11.77,11.77,11.0,11.15,435400.0],["2002-11-08",11.03,11.21,10.8,10.88,349300.0],["2002-11-11",10.81,11.0,10.22,10.22,356000.0],["2002-11-12",10.23,11.25,10.23,10.93,530700.0],["2002-11-13",10.55,11.06,10.52,10.87,389800.0],["2002-11-14",11.02,11.44,10.9,11.37,308900.0],["2002-11-15",11.3,11.45,10.94,11.2,306600.0],["2002-11-18",11.41,11.55,11.17,11.22,320100.0],["2002-11-19",11.22,11.36,10.76,11.05,463400.0],["2002-11-20",11.04,11.08,10.78,11.08,415700.0],["2002-11-21",11.21,12.3,11.1,12.18,845600.0],["2002-11-22",12.02,14.26,11.92,13.8,1491700.0],["2002-11-25",14.28,16.46,14.17,15.69,3383800.0],["2002-11-26",15.79,15.82,14.51,14.65,1130600.0],["2002-11-27",14.8,15.53,14.8,15.39,781400.0],["2002-11-29",15.51,15.71,15.01,15.03,229800.0],["2002-12-02",15.6,15.78,14.9,15.37,763800.0],["2002-12-03",16.16,16.69,15.49,15.54,1840500.0],["2002-12-04",15.35,15.67,14.63,15.24,787200.0],["2002-12-05",15.34,15.6,14.33,14.38,756100.0],["2002-12-06",13.65,14.0,13.0,13.7,1114300.0],["2002-12-09",13.74,14.72,13.74,14.38,1023100.0],["2002-12-10",14.86,15.07,14.61,14.84,699900.0],["2002-12-11",14.9,15.05,13.94,14.21,1012400.0],["2002-12-12",12.94,13.0,12.13,12.32,3073200.0],["2002-12-13",12.52,12.54,11.8,11.91,925900.0],["2002-12-16",12.37,12.48,12.01,12.42,715800.0],["2002-12-17",12.58,12.75,12.47,12.59,675300.0],["2002-12-18",12.5,12.52,11.7,11.79,801900.0],["2002-12-19",11.62,12.15,11.53,11.77,475400.0],["2002-12-20",11.95,12.05,11.56,11.85,380300.0],["2002-12-23",11.75,11.8,11.22,11.4,1122300.0],["2002-12-24",11.39,11.49,11.25,11.29,230100.0],["2002-12-26",11.43,11.51,11.23,11.26,294000.0],["2002-12-27",10.99,11.25,10.58,10.69,713500.0],["2002-12-30",10.5,10.97,10.48,10.92,568700.0],["2002-12-31",10.78,11.13,10.75,11.07,471000.0],["2003-01-02",11.16,11.73,11.1,11.68,491900.0],["2003-01-03",11.78,11.98,11.7,11.97,342200.0],["2003-01-06",12.21,12.45,11.47,11.96,892000.0],["2003-01-07",12.03,12.04,11.57,11.76,543500.0],["2003-01-08",11.6,11.8,11.45,11.52,321000.0],["2003-01-09",11.67,11.71,11.25,11.29,490800.0],["2003-01-10",11.29,11.75,11.1,11.7,376900.0],["2003-01-13",11.78,12.0,11.51,11.64,456100.0],["2003-01-14",11.51,11.75,11.34,11.5,381800.0],["2003-01-15",11.63,11.67,11.32,11.52,606400.0],["2003-01-16",11.61,11.83,11.29,11.43,482300.0],["2003-01-17",11.37,11.37,10.65,10.66,530600.0],["2003-01-21",10.53,10.54,9.7,9.75,1256600.0],["2003-01-22",9.65,9.8,9.18,9.38,1308100.0],["2003-01-23",9.55,9.97,9.49,9.79,649600.0],["2003-01-24",9.95,9.98,9.63,9.75,612400.0],["2003-01-27",9.61,9.7,9.12,9.31,752500.0],["2003-01-28",9.3,10.69,9.25,10.49,2290300.0],["2003-01-29",11.64,11.8,9.71,10.48,5222700.0],["2003-01-30",10.88,10.95,10.38,10.48,1195600.0],["2003-01-31",10.18,10.65,10.11,10.54,902300.0],["2003-02-03",10.64,10.7,10.14,10.25,432800.0],["2003-02-04",10.01,10.15,9.84,9.93,459400.0],["2003-02-05",9.99,10.19,9.76,9.87,379900.0],["2003-02-06",10.05,10.68,9.98,10.48,1729800.0],["2003-02-07",10.61,10.82,10.26,10.28,939400.0],["2003-02-10",10.17,10.44,9.65,9.9,553500.0],["2003-02-11",10.06,10.48,9.94,10.29,892100.0],["2003-02-12",10.3,10.3,9.91,10.0,281600.0],["2003-02-13",9.9,10.1,9.75,10.04,396200.0],["2003-02-14",9.86,10.2,9.8,10.18,278500.0],["2003-02-18",10.46,10.5,10.05,10.1,399400.0],["2003-02-19",10.74,10.8,10.3,10.51,754300.0],["2003-02-20",10.8,10.8,10.31,10.59,489600.0],["2003-02-21",10.64,10.65,10.31,10.48,386500.0],["2003-02-24",10.64,10.7,9.87,9.9,1084400.0],["2003-02-25",9.9,10.0,9.53,9.91,770500.0],["2003-02-26",9.87,10.35,9.74,10.22,800800.0],["2003-02-27",10.26,10.28,9.96,10.13,303400.0],["2003-02-28",10.21,10.34,10.1,10.29,232700.0],["2003-03-03",10.3,10.4,10.07,10.1,221600.0],["2003-03-04",10.27,10.28,9.79,9.8,451500.0],["2003-03-05",9.77,9.96,9.7,9.93,291000.0],["2003-03-06",9.99,10.03,9.73,9.9,396800.0],["2003-03-07",9.86,9.9,9.64,9.75,408900.0],["2003-03-10",9.83,9.86,9.6,9.61,279900.0],["2003-03-11",9.65,9.76,9.59,9.63,208600.0],["2003-03-12",9.61,9.72,9.59,9.68,288700.0],["2003-03-13",9.7,10.11,9.6,10.07,394500.0],["2003-03-14",10.2,10.22,9.9,10.05,328100.0],["2003-03-17",9.86,10.22,9.85,10.19,328600.0],["2003-03-18",10.25,10.43,10.16,10.25,529400.0],["2003-03-19",10.23,10.42,10.08,10.13,354300.0],["2003-03-20",10.1,10.64,10.1,10.41,343900.0],["2003-03-21",10.61,11.4,10.46,11.16,550000.0],["2003-03-24",11.15,11.15,10.25,10.4,445400.0],["2003-03-25",10.49,10.62,10.29,10.4,185300.0],["2003-03-26",10.33,10.63,10.33,10.4,149800.0],["2003-03-27",10.38,10.39,9.9,10.0,319600.0],["2003-03-28",9.89,9.9,9.73,9.75,328000.0],["2003-03-31",9.7,9.71,9.31,9.39,399900.0],["2003-04-01",9.48,9.56,8.94,9.05,753800.0],["2003-04-02",9.36,9.56,9.22,9.22,937600.0],["2003-04-03",9.75,9.75,9.22,9.39,1223300.0],["2003-04-04",9.66,9.96,9.41,9.86,811900.0],["2003-04-07",10.35,10.38,9.65,9.75,1160400.0],["2003-04-08",9.82,9.89,9.52,9.75,254600.0],["2003-04-09",9.63,9.95,9.57,9.88,247100.0],["2003-04-10",9.95,9.97,9.7,9.89,172000.0],["2003-04-11",9.69,10.05,9.61,9.91,257600.0],["2003-04-14",10.14,10.2,9.57,9.61,539500.0],["2003-04-15",9.65,9.87,9.59,9.65,200900.0],["2003-04-16",9.86,9.88,9.39,9.44,331900.0],["2003-04-17",9.77,9.85,9.48,9.7,223100.0],["2003-04-21",9.8,9.85,9.58,9.75,192300.0],["2003-04-22",9.75,10.0,9.63,9.96,345800.0],["2003-04-23",10.0,10.32,9.9,10.32,868300.0],["2003-04-24",10.43,10.77,10.2,10.7,934100.0],["2003-04-25",10.54,10.84,10.45,10.46,572200.0],["2003-04-28",10.29,10.49,10.02,10.26,442500.0],["2003-04-29",10.26,10.5,10.19,10.2,623300.0],["2003-04-30",10.63,11.0,10.23,10.29,1170800.0],["2003-05-01",10.42,10.72,10.18,10.7,451100.0],["2003-05-02",10.73,11.3,10.65,11.25,923300.0],["2003-05-05",11.41,12.08,11.4,11.81,1228700.0],["2003-05-06",11.75,12.39,11.55,12.25,1239200.0],["2003-05-07",12.12,12.48,11.81,11.84,713500.0],["2003-05-08",11.75,11.81,11.52,11.63,479400.0],["2003-05-09",11.99,12.15,11.64,11.82,530800.0],["2003-05-12",12.19,12.4,11.92,12.29,698600.0],["2003-05-13",12.34,12.4,11.97,11.99,400300.0],["2003-05-14",12.01,13.47,12.01,13.41,1628900.0],["2003-05-15",13.45,13.68,12.81,13.04,1305900.0],["2003-05-16",13.12,13.35,12.82,13.17,890700.0],["2003-05-19",13.1,13.91,13.05,13.2,791300.0],["2003-05-20",13.67,13.78,13.21,13.34,767200.0],["2003-05-21",13.54,13.58,13.1,13.33,464200.0],["2003-05-22",13.6,13.6,13.15,13.19,519300.0],["2003-05-23",12.8,13.0,12.23,12.52,1468400.0],["2003-05-27",12.32,13.09,12.08,13.01,791100.0],["2003-05-28",13.2,13.28,12.83,12.97,459900.0],["2003-05-29",13.21,13.25,12.85,13.08,531700.0],["2003-05-30",13.27,13.35,13.13,13.29,288500.0],["2003-06-02",13.5,13.6,12.83,12.92,454200.0],["2003-06-03",12.67,12.89,12.47,12.85,477400.0],["2003-06-04",12.6,13.75,12.6,13.71,832000.0],["2003-06-05",13.65,13.69,13.41,13.57,392000.0],["2003-06-06",13.6,14.1,13.6,13.87,642900.0],["2003-06-09",14.0,14.39,13.56,13.63,546900.0],["2003-06-10",13.75,13.94,13.35,13.73,358300.0],["2003-06-11",13.75,13.86,13.53,13.86,271500.0],["2003-06-12",14.01,14.08,13.65,13.82,308500.0],["2003-06-13",13.98,14.07,13.65,13.72,255800.0],["2003-06-16",13.94,14.13,13.8,13.99,446100.0],["2003-06-17",14.55,15.24,14.32,14.65,1645600.0],["2003-06-18",14.08,14.52,14.06,14.3,670200.0],["2003-06-19",14.65,14.7,14.1,14.13,367400.0],["2003-06-20",13.78,14.37,13.7,14.06,349100.0],["2003-06-23",14.35,14.36,13.58,13.63,384600.0],["2003-06-24",13.59,13.87,12.87,13.13,489900.0],["2003-06-25",13.37,13.6,13.2,13.43,236700.0],["2003-06-26",13.73,13.77,13.52,13.77,233300.0],["2003-06-27",14.09,14.25,13.95,14.03,453700.0],["2003-06-30",14.0,14.25,13.59,13.63,348700.0],["2003-07-01",14.05,14.07,13.16,13.6,292000.0],["2003-07-02",13.79,14.33,13.55,14.27,375100.0],["2003-07-03",13.99,14.2,13.8,13.87,162500.0],["2003-07-07",14.0,14.31,13.9,14.28,280200.0],["2003-07-08",14.43,14.44,13.9,14.19,328500.0],["2003-07-09",14.02,14.22,13.9,13.93,217000.0],["2003-07-10",13.54,13.85,13.5,13.73,209100.0],["2003-07-11",13.8,13.9,13.54,13.74,274000.0],["2003-07-14",13.55,14.0,13.35,13.93,270800.0],["2003-07-15",14.1,14.1,13.59,13.65,287300.0],["2003-07-16",13.49,13.64,13.39,13.5,212200.0],["2003-07-17",13.48,13.48,13.1,13.28,297100.0],["2003-07-18",13.25,13.38,12.94,13.02,254300.0],["2003-07-21",12.92,13.12,12.78,13.08,229000.0],["2003-07-22",13.22,13.3,12.95,13.04,183200.0],["2003-07-23",12.95,13.19,12.95,13.14,161600.0],["2003-07-24",13.25,13.27,13.07,13.07,152000.0],["2003-07-25",13.09,13.25,12.89,13.13,257600.0],["2003-07-28",13.25,13.25,12.93,12.93,162400.0],["2003-07-29",12.95,13.23,12.95,13.11,227900.0],["2003-07-30",13.29,13.52,13.05,13.3,285400.0],["2003-07-31",13.0,13.2,12.95,13.0,348100.0],["2003-08-01",13.0,13.03,12.85,12.99,185200.0],["2003-08-04",12.84,12.99,12.26,12.58,395500.0],["2003-08-05",12.9,12.91,12.5,12.53,322200.0],["2003-08-06",12.25,12.55,11.76,12.04,540200.0],["2003-08-07",11.8,12.02,11.51,11.53,463900.0],["2003-08-08",11.5,11.99,11.5,11.77,248800.0],["2003-08-11",11.67,12.41,11.6,12.34,274000.0],["2003-08-12",12.4,12.45,12.22,12.45,169200.0],["2003-08-13",12.35,12.56,12.23,12.4,171600.0],["2003-08-14",12.54,12.54,12.11,12.21,362700.0],["2003-08-15",13.0,13.08,12.65,12.85,955500.0],["2003-08-18",13.94,14.0,12.77,13.37,2504300.0],["2003-08-19",13.13,13.38,12.87,12.96,721200.0],["2003-08-20",12.66,12.9,12.52,12.78,779000.0],["2003-08-21",13.15,13.26,12.85,13.14,654400.0],["2003-08-22",13.39,13.39,12.85,12.98,396500.0],["2003-08-25",13.0,13.09,12.77,12.82,185500.0],["2003-08-26",12.95,12.95,12.7,12.79,251500.0],["2003-08-27",12.67,12.91,12.65,12.84,146300.0],["2003-08-28",12.94,13.02,12.73,12.92,212300.0],["2003-08-29",13.14,13.21,12.75,12.88,195600.0],["2003-09-02",12.89,13.43,12.83,13.41,581900.0],["2003-09-03",13.46,13.8,13.41,13.8,624600.0],["2003-09-04",13.86,13.9,13.31,13.45,281100.0],["2003-09-05",13.22,13.68,13.2,13.54,282500.0],["2003-09-08",13.61,13.73,13.28,13.28,318200.0],["2003-09-09",13.35,13.5,13.3,13.35,240100.0],["2003-09-10",13.31,13.4,12.92,12.97,312200.0],["2003-09-11",12.94,13.0,12.52,12.78,381400.0],["2003-09-12",12.84,12.86,12.5,12.86,219100.0],["2003-09-15",12.67,13.18,12.61,12.81,305700.0],["2003-09-16",12.86,13.01,12.73,12.98,143400.0],["2003-09-17",13.1,13.18,12.86,12.93,404200.0],["2003-09-18",12.81,13.37,12.75,13.24,346200.0],["2003-09-19",13.16,13.64,13.15,13.27,386100.0],["2003-09-22",12.87,13.48,12.81,13.16,521600.0],["2003-09-23",13.23,13.74,13.17,13.58,415100.0],["2003-09-24",13.98,15.08,13.75,14.59,2518800.0],["2003-09-25",14.41,14.55,13.9,13.92,822800.0],["2003-09-26",14.16,14.25,13.37,13.45,414500.0],["2003-09-29",13.52,13.67,13.28,13.53,307300.0],["2003-09-30",13.31,13.94,13.11,13.15,381400.0],["2003-10-01",13.61,13.91,13.05,13.84,362300.0],["2003-10-02",13.63,14.35,13.63,14.21,589600.0],["2003-10-03",14.37,14.47,14.12,14.2,315800.0],["2003-10-06",14.2,14.9,14.13,14.62,497000.0],["2003-10-07",14.43,15.42,14.42,14.83,1399700.0],["2003-10-08",14.5,15.1,14.46,14.63,598100.0],["2003-10-09",14.89,15.3,14.54,14.86,574400.0],["2003-10-10",14.7,15.39,14.59,14.88,591500.0],["2003-10-13",14.64,15.0,14.14,14.4,407000.0],["2003-10-14",14.05,14.55,13.95,14.25,472500.0],["2003-10-15",14.17,14.34,13.93,14.2,585600.0],["2003-10-16",14.25,14.5,14.16,14.42,217600.0],["2003-10-17",14.86,14.9,14.05,14.16,375900.0],["2003-10-20",14.1,14.32,13.94,14.15,212100.0],["2003-10-21",13.98,14.0,13.67,13.87,411800.0],["2003-10-22",13.73,13.95,13.68,13.89,332600.0],["2003-10-23",13.51,13.65,13.18,13.3,416400.0],["2003-10-24",13.1,13.35,13.06,13.25,227700.0],["2003-10-27",13.57,13.67,13.35,13.36,224600.0],["2003-10-28",13.54,13.54,13.26,13.4,222600.0],["2003-10-29",13.65,13.75,13.2,13.4,384700.0],["2003-10-30",13.3,13.4,13.1,13.13,449600.0],["2003-10-31",13.06,13.12,12.8,12.95,565900.0],["2003-11-03",12.97,13.4,12.95,13.3,527900.0],["2003-11-04",13.57,13.61,13.0,13.1,402500.0],["2003-11-05",13.26,13.3,12.93,12.99,353600.0],["2003-11-06",12.92,13.08,12.9,13.01,246800.0],["2003-11-07",12.97,13.14,12.96,12.99,265100.0],["2003-11-10",12.9,13.02,12.55,12.73,508300.0],["2003-11-11",12.56,12.64,12.49,12.5,258400.0],["2003-11-12",12.55,12.77,12.55,12.7,169200.0],["2003-11-13",12.99,13.0,12.5,12.54,296300.0],["2003-11-14",12.76,13.06,12.5,12.67,502700.0],["2003-11-17",12.67,13.15,12.5,13.0,851100.0],["2003-11-18",13.19,13.31,12.46,12.5,482700.0],["2003-11-19",12.64,12.69,12.26,12.32,303800.0],["2003-11-20",12.39,12.46,12.25,12.26,270600.0],["2003-11-21",12.22,12.3,11.69,11.71,747700.0],["2003-11-24",11.78,11.9,11.73,11.9,275600.0],["2003-11-25",11.93,12.17,11.91,12.16,429300.0],["2003-11-26",12.2,12.28,11.87,11.93,293800.0],["2003-11-28",11.96,12.04,11.82,11.85,167300.0],["2003-12-01",11.98,12.18,11.7,11.93,543800.0],["2003-12-02",11.72,12.11,11.7,11.8,553700.0],["2003-12-03",11.83,12.0,11.63,11.63,388400.0],["2003-12-04",12.0,12.0,11.5,11.57,306900.0],["2003-12-05",11.4,11.71,11.36,11.5,215200.0],["2003-12-08",11.71,11.72,11.23,11.29,296200.0],["2003-12-09",11.26,11.36,10.88,10.91,454200.0],["2003-12-10",10.75,10.85,10.55,10.72,463800.0],["2003-12-11",10.69,11.35,10.61,11.21,458200.0],["2003-12-12",11.39,11.43,11.14,11.19,222100.0],["2003-12-15",11.26,11.54,10.85,10.86,260000.0],["2003-12-16",10.83,11.05,10.82,10.99,416200.0],["2003-12-17",10.92,11.09,10.87,10.97,192200.0],["2003-12-18",11.1,11.67,11.0,11.52,630300.0],["2003-12-19",11.43,11.58,11.15,11.25,241300.0],["2003-12-22",11.58,11.65,11.28,11.43,266900.0],["2003-12-23",11.5,11.68,11.35,11.4,271000.0],["2003-12-24",11.25,11.53,11.17,11.36,120700.0],["2003-12-26",11.63,11.7,11.28,11.28,123100.0],["2003-12-29",11.46,11.71,11.3,11.6,326000.0],["2003-12-30",11.43,12.0,11.4,11.97,490900.0],["2003-12-31",11.84,12.11,11.75,11.83,301800.0],["2004-01-02",11.95,12.15,11.85,12.0,236300.0],["2004-01-05",12.24,12.43,12.1,12.35,389900.0],["2004-01-06",12.28,12.55,12.11,12.39,404200.0],["2004-01-07",12.46,12.48,12.14,12.37,334100.0],["2004-01-08",12.42,12.46,12.19,12.24,334400.0],["2004-01-09",12.0,12.28,12.0,12.04,391900.0],["2004-01-12",12.11,12.11,11.8,11.87,364000.0],["2004-01-13",11.93,11.98,11.61,11.84,431400.0],["2004-01-14",11.77,11.88,11.68,11.76,305800.0],["2004-01-15",11.64,12.38,11.64,12.24,832300.0],["2004-01-16",12.35,12.55,12.3,12.53,503900.0],["2004-01-20",13.15,13.49,12.65,13.2,1107700.0],["2004-01-21",13.43,13.5,12.34,12.66,972800.0],["2004-01-22",12.83,12.86,12.46,12.47,355000.0],["2004-01-23",12.3,12.31,12.06,12.2,401200.0],["2004-01-26",12.16,12.34,12.03,12.16,312600.0],["2004-01-27",12.2,12.23,11.97,12.0,285100.0],["2004-01-28",12.0,12.04,11.4,11.43,703900.0],["2004-01-29",11.56,11.76,11.3,11.57,455100.0],["2004-01-30",11.48,11.54,11.15,11.38,531800.0],["2004-02-02",11.49,11.71,11.34,11.68,605200.0],["2004-02-03",11.98,12.01,11.61,11.88,410000.0],["2004-02-04",12.03,12.05,11.31,11.37,356900.0],["2004-02-05",11.64,11.74,11.21,11.35,321200.0],["2004-02-06",11.54,11.58,11.32,11.49,220100.0],["2004-02-09",11.51,11.51,11.4,11.5,220500.0],["2004-02-10",11.51,11.65,11.47,11.64,236100.0],["2004-02-11",11.66,11.87,11.61,11.82,210000.0],["2004-02-12",11.9,12.0,11.67,11.71,225900.0],["2004-02-13",11.72,11.93,11.46,11.62,354100.0],["2004-02-17",11.55,11.8,11.47,11.54,403100.0],["2004-02-18",11.3,11.55,11.15,11.28,550700.0],["2004-02-19",11.27,11.33,11.0,11.01,401100.0],["2004-02-20",11.19,11.21,10.1,10.46,1065100.0],["2004-02-23",10.55,10.8,10.1,10.17,683600.0],["2004-02-24",10.35,10.47,10.17,10.3,509600.0],["2004-02-25",10.55,10.69,10.36,10.58,359500.0],["2004-02-26",10.69,10.79,10.56,10.66,305300.0],["2004-02-27",10.65,10.7,10.43,10.51,223200.0],["2004-03-01",10.55,10.66,10.2,10.29,754100.0],["2004-03-02",10.2,10.27,10.02,10.1,658800.0],["2004-03-03",10.24,10.25,10.05,10.09,306700.0],["2004-03-04",10.13,10.43,10.05,10.41,527400.0],["2004-03-05",10.59,10.7,10.33,10.44,352700.0],["2004-03-08",10.68,10.74,10.27,10.3,305800.0],["2004-03-09",10.32,10.47,10.07,10.09,302400.0],["2004-03-10",10.24,10.24,9.72,9.78,681900.0],["2004-03-11",9.56,9.74,9.41,9.48,452000.0],["2004-03-12",9.55,9.77,9.36,9.69,356900.0],["2004-03-15",9.8,9.98,9.2,9.25,584900.0],["2004-03-16",9.29,9.4,9.2,9.33,265600.0],["2004-03-17",9.38,9.65,9.29,9.53,280600.0],["2004-03-18",9.55,9.64,9.38,9.6,285200.0],["2004-03-19",9.45,9.54,9.37,9.37,238200.0],["2004-03-22",9.3,9.45,9.06,9.08,316300.0],["2004-03-23",9.25,9.31,9.05,9.13,274600.0],["2004-03-24",9.37,9.43,8.99,9.4,535000.0],["2004-03-25",9.52,9.7,9.45,9.54,443100.0],["2004-03-26",9.65,9.72,9.55,9.62,180600.0],["2004-03-29",9.7,9.93,9.63,9.87,353500.0],["2004-03-30",9.88,9.89,9.74,9.85,223200.0],["2004-03-31",10.05,10.22,9.61,9.67,280100.0],["2004-04-01",9.68,9.79,9.57,9.76,375000.0],["2004-04-02",9.95,10.01,9.62,9.65,746100.0],["2004-04-05",9.65,9.91,9.63,9.76,336500.0],["2004-04-06",9.7,9.78,9.53,9.55,395000.0],["2004-04-07",9.54,9.64,9.43,9.52,337800.0],["2004-04-08",9.62,10.25,9.53,10.2,1393900.0],["2004-04-12",10.3,11.27,10.2,10.98,2612200.0],["2004-04-13",11.3,11.35,10.55,10.58,974800.0],["2004-04-14",10.4,10.8,10.35,10.56,382900.0],["2004-04-15",10.39,10.75,10.25,10.39,455200.0],["2004-04-16",10.42,11.51,10.4,11.22,2471400.0],["2004-04-19",11.1,12.05,11.05,11.39,3464800.0],["2004-04-20",11.5,11.9,11.07,11.2,2705000.0],["2004-04-21",11.29,11.7,11.2,11.44,1000200.0],["2004-04-22",11.17,11.4,11.1,11.22,443400.0],["2004-04-23",11.36,11.6,11.26,11.46,792900.0],["2004-04-26",11.53,11.86,11.5,11.63,938600.0],["2004-04-27",11.6,11.85,11.26,11.35,928900.0],["2004-04-28",11.37,11.37,10.68,10.69,678100.0],["2004-04-29",10.88,10.99,10.34,10.4,847600.0],["2004-04-30",10.41,10.57,10.26,10.37,630100.0],["2004-05-03",10.6,10.93,10.49,10.57,786400.0],["2004-05-04",10.7,10.9,10.47,10.72,510600.0],["2004-05-05",10.89,10.89,10.52,10.52,313600.0],["2004-05-06",10.69,10.7,10.14,10.3,602500.0],["2004-05-07",9.5,9.93,9.41,9.81,1357300.0],["2004-05-10",9.43,9.66,9.05,9.16,1003200.0],["2004-05-11",9.34,9.53,9.25,9.38,858100.0],["2004-05-12",9.7,9.74,9.07,9.35,662800.0],["2004-05-13",9.3,9.4,9.16,9.21,294900.0],["2004-05-14",9.1,9.41,9.07,9.09,365100.0],["2004-05-17",9.07,9.21,8.75,8.97,702500.0],["2004-05-18",9.08,9.14,8.91,8.95,322300.0],["2004-05-19",9.25,9.41,9.06,9.1,549600.0],["2004-05-20",9.36,9.39,8.95,9.05,374200.0],["2004-05-21",9.34,9.34,8.96,9.08,207300.0],["2004-05-24",9.15,9.43,9.15,9.36,474100.0],["2004-05-25",9.5,9.6,9.18,9.41,532000.0],["2004-05-26",9.58,9.71,9.25,9.3,409200.0],["2004-05-27",9.53,9.58,9.26,9.35,412300.0],["2004-05-28",9.31,9.43,9.24,9.32,259600.0],["2004-06-01",9.3,10.24,9.3,10.2,1805000.0],["2004-06-02",10.12,10.38,9.71,9.76,797300.0],["2004-06-03",9.69,9.8,9.51,9.52,657500.0],["2004-06-04",9.69,9.7,9.35,9.4,994200.0],["2004-06-07",9.46,9.54,9.34,9.48,803100.0],["2004-06-08",9.35,9.48,9.12,9.15,849700.0],["2004-06-09",9.14,9.26,9.0,9.0,585400.0],["2004-06-10",9.21,9.63,9.02,9.51,1378000.0],["2004-06-14",9.4,9.46,9.21,9.25,440000.0],["2004-06-15",9.39,9.57,9.23,9.37,423900.0],["2004-06-16",9.44,9.44,9.19,9.25,376100.0],["2004-06-17",9.28,9.3,9.11,9.16,262500.0],["2004-06-18",9.25,9.31,9.15,9.18,201300.0],["2004-06-21",9.15,9.25,9.05,9.05,299600.0],["2004-06-22",8.92,9.33,8.9,9.25,555500.0],["2004-06-23",9.05,9.3,9.05,9.18,324300.0],["2004-06-24",9.3,9.4,9.18,9.19,342700.0],["2004-06-25",9.22,9.3,9.12,9.14,194400.0],["2004-06-28",9.25,9.29,9.05,9.05,319600.0],["2004-06-29",9.25,9.27,9.03,9.1,304000.0],["2004-06-30",9.18,9.29,9.06,9.17,337700.0],["2004-07-01",9.35,9.37,9.06,9.11,390600.0],["2004-07-02",9.37,9.4,9.13,9.33,475300.0],["2004-07-06",9.16,9.26,8.92,8.99,749800.0],["2004-07-07",8.98,9.12,8.85,8.93,582300.0],["2004-07-08",9.35,9.5,8.86,8.93,1231400.0],["2004-07-09",8.8,8.83,7.21,7.26,4100300.0],["2004-07-12",6.94,7.08,6.44,6.8,1822300.0],["2004-07-13",7.07,7.2,6.81,7.03,980700.0],["2004-07-14",7.14,7.18,6.93,7.05,837100.0],["2004-07-15",7.0,7.15,6.86,6.9,574700.0],["2004-07-16",7.0,7.0,6.74,6.8,456200.0],["2004-07-19",6.69,6.89,6.47,6.57,532600.0],["2004-07-20",6.44,6.8,6.44,6.76,586500.0],["2004-07-21",6.7,6.83,6.47,6.51,385700.0],["2004-07-22",6.54,6.57,6.24,6.27,549700.0],["2004-07-23",6.12,6.27,5.92,6.12,764500.0],["2004-07-26",6.07,6.44,6.07,6.32,709000.0],["2004-07-27",6.44,6.58,6.33,6.54,689500.0],["2004-07-28",6.56,6.89,6.43,6.8,797500.0],["2004-07-29",6.99,7.18,6.8,6.83,987100.0],["2004-07-30",6.76,7.23,6.75,7.07,758700.0],["2004-08-02",7.14,7.37,6.76,6.86,530100.0],["2004-08-03",6.95,6.95,6.73,6.76,303700.0],["2004-08-04",6.65,6.73,6.5,6.51,388700.0],["2004-08-05",6.47,6.85,6.46,6.82,492000.0],["2004-08-06",6.77,6.86,6.45,6.46,794500.0],["2004-08-09",6.4,6.56,6.03,6.09,772600.0],["2004-08-10",6.15,6.3,6.05,6.05,450300.0],["2004-08-11",6.09,6.11,5.72,5.97,596600.0],["2004-08-12",5.82,5.9,5.7,5.71,477100.0],["2004-08-13",5.87,6.14,5.7,6.04,950800.0],["2004-08-16",6.0,6.16,5.76,5.89,849100.0],["2004-08-17",6.06,6.06,5.84,5.86,401600.0],["2004-08-18",5.97,6.11,5.75,5.9,548800.0],["2004-08-19",6.02,6.1,5.76,5.83,1018400.0],["2004-08-20",5.83,6.17,5.8,6.08,667300.0],["2004-08-23",6.2,6.24,5.95,6.0,624200.0],["2004-08-24",6.25,6.25,5.88,5.91,418700.0],["2004-08-25",5.89,6.05,5.88,6.05,302900.0],["2004-08-26",5.86,6.13,5.78,5.82,964300.0],["2004-08-27",5.89,5.95,5.83,5.86,261800.0],["2004-08-30",6.17,6.86,6.0,6.51,3446600.0],["2004-08-31",6.49,6.9,6.38,6.46,2454200.0],["2004-09-01",6.39,6.6,6.3,6.47,707000.0],["2004-09-02",6.57,6.76,6.47,6.7,532200.0],["2004-09-03",6.79,6.79,6.49,6.51,329600.0],["2004-09-07",6.56,6.68,6.4,6.41,413600.0],["2004-09-08",6.67,6.68,6.22,6.33,502100.0],["2004-09-09",6.3,6.53,6.27,6.45,362500.0],["2004-09-10",6.54,6.62,6.28,6.38,509100.0],["2004-09-13",6.38,6.71,6.38,6.52,456800.0],["2004-09-14",6.6,6.64,6.41,6.51,189200.0],["2004-09-15",6.44,6.51,6.31,6.33,242800.0],["2004-09-16",6.52,6.55,6.3,6.31,267600.0],["2004-09-17",6.34,6.41,6.25,6.29,295100.0],["2004-09-20",6.22,6.36,6.22,6.25,234100.0],["2004-09-21",6.11,6.46,5.9,6.41,479500.0],["2004-09-22",6.42,6.55,6.3,6.31,430000.0],["2004-09-23",6.39,6.42,6.29,6.4,326000.0],["2004-09-24",6.4,6.41,6.21,6.27,418000.0],["2004-09-27",6.39,6.39,6.15,6.22,366600.0],["2004-09-28",6.26,7.99,6.23,7.9,6181800.0],["2004-09-29",8.1,8.29,7.3,7.4,4094900.0],["2004-09-30",7.31,7.65,7.14,7.42,1528900.0],["2004-10-01",7.59,7.64,7.2,7.28,668000.0],["2004-10-04",7.41,7.95,7.31,7.76,1556700.0],["2004-10-05",7.78,8.07,7.5,7.9,1895900.0],["2004-10-06",7.9,8.05,7.8,8.05,833300.0],["2004-10-07",8.2,8.5,8.09,8.23,2376600.0],["2004-10-08",8.23,8.39,7.73,7.79,1044700.0],["2004-10-11",8.0,8.32,7.91,8.25,919900.0],["2004-10-12",8.44,8.45,7.96,8.05,910000.0],["2004-10-13",8.18,8.26,8.06,8.19,778100.0],["2004-10-14",8.22,8.59,8.06,8.16,1831400.0],["2004-10-15",8.13,8.3,7.9,8.01,934800.0],["2004-10-18",7.98,8.12,7.81,8.06,504500.0],["2004-10-19",8.2,8.2,7.8,7.85,551600.0],["2004-10-20",7.85,8.04,7.85,7.99,363300.0],["2004-10-21",8.0,8.05,7.88,7.97,307600.0],["2004-10-22",7.98,8.24,7.93,7.95,597600.0],["2004-10-25",8.01,8.17,7.87,7.89,618000.0],["2004-10-26",7.85,8.17,7.85,7.95,422900.0],["2004-10-27",7.97,8.27,7.92,8.22,748000.0],["2004-10-28",8.29,8.3,8.05,8.07,492100.0],["2004-10-29",8.09,8.12,7.86,7.96,553400.0],["2004-11-01",7.98,8.06,7.85,8.06,367400.0],["2004-11-02",8.1,8.38,8.05,8.28,949000.0],["2004-11-03",8.13,8.14,6.95,7.21,2748900.0],["2004-11-04",7.38,7.38,7.22,7.27,753300.0],["2004-11-05",7.36,7.45,7.09,7.22,473200.0],["2004-11-08",7.19,7.35,7.13,7.2,431400.0],["2004-11-09",7.21,7.21,7.05,7.13,378900.0],["2004-11-10",7.04,7.35,7.03,7.23,463700.0],["2004-11-11",7.14,7.24,7.01,7.16,443700.0],["2004-11-12",7.15,7.15,7.03,7.08,358900.0],["2004-11-15",7.01,7.12,6.96,7.1,426400.0],["2004-11-16",7.07,7.2,7.0,7.18,357300.0],["2004-11-17",6.97,7.34,6.96,7.13,344200.0],["2004-11-18",7.14,7.17,7.0,7.03,358200.0],["2004-11-19",7.02,7.03,6.82,6.85,427300.0],["2004-11-22",6.76,6.86,6.73,6.85,459900.0],["2004-11-23",6.83,6.84,6.65,6.69,414200.0],["2004-11-24",6.58,6.76,6.57,6.75,414500.0],["2004-11-26",6.69,6.72,6.56,6.66,137300.0],["2004-11-29",6.64,6.98,6.55,6.94,812100.0],["2004-11-30",6.87,6.9,6.7,6.72,472800.0],["2004-12-01",6.76,6.84,6.7,6.72,379200.0],["2004-12-02",6.64,6.75,6.57,6.6,381000.0],["2004-12-03",6.52,6.6,6.34,6.45,627300.0],["2004-12-06",6.41,6.45,6.31,6.31,384100.0],["2004-12-07",6.29,6.33,5.85,5.95,1159000.0],["2004-12-08",6.0,6.1,5.85,5.94,663900.0],["2004-12-09",6.16,6.27,6.0,6.16,775900.0],["2004-12-10",6.14,6.19,6.0,6.01,476400.0],["2004-12-13",6.05,6.24,6.01,6.06,693600.0],["2004-12-14",6.23,6.44,6.1,6.3,1445500.0],["2004-12-15",6.26,6.5,6.23,6.5,779200.0],["2004-12-16",6.53,6.54,6.3,6.3,458600.0],["2004-12-17",6.62,7.25,6.6,6.79,3242900.0],["2004-12-20",6.91,7.13,6.75,6.81,942300.0],["2004-12-21",7.11,7.12,6.52,6.64,944700.0],["2004-12-22",6.73,6.73,6.5,6.55,440800.0],["2004-12-23",6.51,6.65,6.5,6.54,446300.0],["2004-12-27",6.58,6.84,6.55,6.76,559900.0],["2004-12-28",7.19,7.19,6.67,6.85,517600.0],["2004-12-29",6.81,6.95,6.67,6.9,678900.0],["2004-12-30",6.9,6.99,6.8,6.86,547900.0],["2004-12-31",6.76,6.95,6.76,6.78,340800.0],["2005-01-03",6.85,6.95,6.54,6.58,373300.0],["2005-01-04",6.77,6.77,6.22,6.26,580700.0],["2005-01-05",6.27,6.27,6.05,6.06,465400.0],["2005-01-06",6.1,6.16,6.05,6.09,321300.0],["2005-01-07",6.19,6.19,6.05,6.1,408400.0],["2005-01-10",6.3,6.36,6.19,6.31,934800.0],["2005-01-11",6.39,6.39,6.0,6.02,489200.0],["2005-01-12",6.16,6.38,6.02,6.36,551400.0],["2005-01-13",6.66,6.7,6.26,6.34,966500.0],["2005-01-14",6.27,6.44,6.2,6.27,282000.0],["2005-01-18",6.3,6.39,6.17,6.24,296800.0],["2005-01-19",6.26,6.35,6.18,6.21,423500.0],["2005-01-20",6.12,6.22,6.03,6.04,249600.0],["2005-01-21",6.08,6.14,6.0,6.01,267900.0],["2005-01-24",6.11,6.17,5.98,6.02,317700.0],["2005-01-25",6.11,6.14,6.01,6.09,371100.0],["2005-01-26",6.03,6.1,6.0,6.08,342300.0],["2005-01-27",6.02,6.24,6.02,6.16,450600.0],["2005-01-28",6.12,6.26,6.09,6.21,527900.0],["2005-01-31",6.26,6.3,6.13,6.18,471800.0],["2005-02-01",6.2,6.46,6.2,6.44,735800.0],["2005-02-02",6.43,6.6,6.35,6.47,727100.0],["2005-02-03",6.45,6.45,6.19,6.25,415300.0],["2005-02-04",6.17,6.38,6.17,6.3,287200.0],["2005-02-07",6.18,6.3,6.15,6.23,218800.0],["2005-02-08",6.17,6.3,6.07,6.09,470800.0],["2005-02-09",6.09,6.11,6.0,6.0,352600.0],["2005-02-10",6.11,6.22,6.0,6.16,462000.0],["2005-02-11",6.15,6.19,6.07,6.1,318900.0],["2005-02-14",6.11,6.15,6.01,6.02,404400.0],["2005-02-15",6.02,6.07,5.96,5.97,385900.0],["2005-02-16",6.01,6.24,5.99,6.17,716200.0],["2005-02-17",5.7,5.93,5.5,5.61,1806900.0],["2005-02-18",5.59,5.61,5.29,5.32,905900.0],["2005-02-22",5.27,5.83,5.14,5.77,1363900.0],["2005-02-23",5.66,5.73,5.55,5.63,787300.0],["2005-02-24",5.49,5.91,5.49,5.8,1058800.0],["2005-02-25",5.75,6.04,5.75,6.01,733200.0],["2005-02-28",6.0,6.09,5.79,6.07,712300.0],["2005-03-01",5.98,6.34,5.88,6.2,1256600.0],["2005-03-02",6.18,6.2,5.94,5.99,446200.0],["2005-03-03",5.8,5.95,5.67,5.8,850700.0],["2005-03-04",5.67,5.89,5.64,5.72,641800.0],["2005-03-07",5.65,5.77,5.6,5.72,497400.0],["2005-03-08",5.65,5.81,5.63,5.73,356400.0],["2005-03-09",5.7,6.18,5.66,6.0,928800.0],["2005-03-10",6.03,6.05,5.75,5.76,327000.0],["2005-03-11",5.76,5.84,5.7,5.77,159600.0],["2005-03-14",5.76,5.79,5.65,5.67,261500.0],["2005-03-15",5.55,5.74,5.45,5.49,381000.0],["2005-03-16",5.4,5.45,5.35,5.35,410700.0],["2005-03-17",5.45,5.61,5.3,5.39,569000.0],["2005-03-18",5.49,5.58,5.3,5.46,346500.0],["2005-03-21",5.41,5.47,5.28,5.31,499800.0],["2005-03-22",5.3,5.39,5.25,5.26,255100.0],["2005-03-23",5.25,5.5,5.18,5.24,629500.0],["2005-03-24",5.25,5.25,5.13,5.16,308700.0],["2005-03-28",5.12,5.29,5.05,5.05,252300.0],["2005-03-29",5.06,5.23,4.7,4.84,750500.0],["2005-03-30",4.95,5.2,4.95,5.14,726300.0],["2005-03-31",5.35,5.5,5.12,5.17,823000.0],["2005-04-01",5.36,5.42,5.08,5.1,485300.0],["2005-04-04",5.24,5.25,5.07,5.14,458800.0],["2005-04-05",5.22,5.24,5.0,5.1,259000.0],["2005-04-06",5.06,5.13,4.95,4.95,460300.0],["2005-04-07",5.0,5.12,4.87,5.11,555900.0],["2005-04-08",5.07,5.13,4.87,4.92,239200.0],["2005-04-11",4.91,4.96,4.68,4.77,562800.0],["2005-04-12",4.77,4.78,4.7,4.73,352300.0],["2005-04-13",4.73,4.81,4.68,4.71,290300.0],["2005-04-14",4.75,4.85,4.42,4.46,564700.0],["2005-04-15",4.45,4.47,4.04,4.13,818000.0],["2005-04-18",4.1,4.31,4.05,4.25,593700.0],["2005-04-19",4.38,4.45,4.25,4.25,628100.0],["2005-04-20",4.39,4.4,4.08,4.08,526200.0],["2005-04-21",4.28,4.34,4.12,4.28,356500.0],["2005-04-22",4.25,4.43,4.25,4.3,407900.0],["2005-04-25",4.29,4.41,4.16,4.16,245100.0],["2005-04-26",4.18,4.3,4.15,4.24,267900.0],["2005-04-27",4.22,4.34,4.12,4.12,381600.0],["2005-04-28",4.2,4.2,3.85,3.92,576500.0],["2005-04-29",3.84,4.03,3.84,3.88,411300.0],["2005-05-02",3.93,3.97,3.8,3.82,460500.0],["2005-05-03",3.83,3.84,3.69,3.73,512500.0],["2005-05-04",3.75,3.8,3.63,3.67,496800.0],["2005-05-05",3.73,3.74,3.65,3.68,390900.0],["2005-05-06",3.7,3.81,3.6,3.63,342000.0],["2005-05-09",3.64,3.68,3.58,3.61,448000.0],["2005-05-10",3.62,3.78,3.51,3.61,598400.0],["2005-05-11",3.62,3.62,3.51,3.52,294400.0],["2005-05-12",3.6,3.62,3.5,3.51,406700.0],["2005-05-13",3.53,3.56,3.4,3.41,483100.0],["2005-05-16",3.44,3.5,3.4,3.45,421300.0],["2005-05-17",3.48,3.57,3.46,3.52,391100.0],["2005-05-18",3.54,3.58,3.45,3.53,311400.0],["2005-05-19",3.49,3.62,3.49,3.58,300000.0],["2005-05-20",3.69,3.7,3.53,3.56,287300.0],["2005-05-23",3.58,3.61,3.52,3.55,275300.0],["2005-05-24",3.61,4.15,3.55,4.11,1343300.0],["2005-05-25",4.12,4.25,3.86,4.1,1799900.0],["2005-05-26",4.33,4.4,3.91,3.98,1289900.0],["2005-05-27",4.08,4.08,3.93,3.93,525300.0],["2005-05-31",4.04,4.04,3.52,3.7,2144100.0],["2005-06-01",3.7,3.75,3.62,3.68,827700.0],["2005-06-02",3.66,3.72,3.61,3.61,367900.0],["2005-06-03",3.63,3.64,3.56,3.56,277500.0],["2005-06-06",3.6,3.64,3.53,3.56,399000.0],["2005-06-07",3.57,3.65,3.52,3.53,336800.0],["2005-06-08",3.55,3.65,3.5,3.53,327300.0],["2005-06-09",3.52,3.71,3.52,3.58,455900.0],["2005-06-10",3.61,3.86,3.57,3.71,1321900.0],["2005-06-13",3.75,4.0,3.66,3.92,899700.0],["2005-06-14",3.94,4.17,3.91,4.16,1566800.0],["2005-06-15",4.26,4.92,4.2,4.79,4088800.0],["2005-06-16",4.82,4.9,4.72,4.74,1558700.0],["2005-06-17",4.75,4.95,4.54,4.81,1920400.0],["2005-06-20",4.88,5.0,4.82,4.91,1195900.0],["2005-06-21",4.99,4.99,4.82,4.91,1241900.0],["2005-06-22",4.99,5.1,4.88,5.07,846900.0],["2005-06-23",5.14,5.54,5.0,5.12,2438500.0],["2005-06-24",5.25,5.25,4.75,4.88,918800.0],["2005-06-27",4.84,4.91,4.57,4.77,1358600.0],["2005-06-28",4.77,4.96,4.63,4.89,716300.0],["2005-06-29",4.82,4.91,4.71,4.77,467900.0],["2005-06-30",4.82,4.89,4.7,4.72,480300.0],["2005-07-01",4.65,4.81,4.65,4.72,253100.0],["2005-07-05",4.67,4.78,4.5,4.63,567300.0],["2005-07-06",4.54,4.92,4.51,4.58,486300.0],["2005-07-07",4.5,4.64,4.4,4.58,352100.0],["2005-07-08",4.61,4.89,4.61,4.85,527300.0],["2005-07-11",4.85,5.03,4.84,5.03,652100.0],["2005-07-12",5.0,5.04,4.97,5.04,378700.0],["2005-07-13",5.05,5.07,4.95,5.0,207000.0],["2005-07-14",5.16,5.16,5.01,5.1,513800.0],["2005-07-15",5.17,5.19,5.01,5.04,430200.0],["2005-07-18",5.03,5.21,5.01,5.11,408200.0],["2005-07-19",5.14,5.17,5.05,5.1,204900.0],["2005-07-20",5.15,5.17,4.97,5.03,280500.0],["2005-07-21",4.99,5.05,4.98,5.0,190800.0],["2005-07-22",5.0,5.05,4.81,4.89,344800.0],["2005-07-25",4.88,4.9,4.81,4.85,242700.0],["2005-07-26",4.78,4.85,4.71,4.76,329200.0],["2005-07-27",4.76,4.95,4.71,4.81,350400.0],["2005-07-28",4.83,4.94,4.76,4.83,284900.0],["2005-07-29",4.93,5.14,4.8,5.03,578500.0],["2005-08-01",5.05,5.25,4.96,5.06,432600.0],["2005-08-02",5.1,5.25,5.08,5.08,455800.0],["2005-08-03",5.11,5.11,4.85,4.87,374900.0],["2005-08-04",4.84,5.0,4.84,4.85,456000.0],["2005-08-05",4.84,4.9,4.75,4.82,359100.0],["2005-08-08",4.82,5.03,4.8,4.86,269500.0],["2005-08-09",4.85,5.03,4.8,4.98,336300.0],["2005-08-10",4.98,5.14,4.82,4.86,499700.0],["2005-08-11",4.85,4.95,4.84,4.93,200700.0],["2005-08-12",4.9,4.98,4.87,4.88,187400.0],["2005-08-15",4.79,4.88,4.71,4.76,323600.0],["2005-08-16",4.75,4.92,4.56,4.57,322000.0],["2005-08-17",4.55,4.77,4.55,4.7,284300.0],["2005-08-18",4.68,4.77,4.59,4.63,157700.0],["2005-08-19",4.76,4.78,4.65,4.69,183100.0],["2005-08-22",4.66,4.75,4.6,4.69,264100.0],["2005-08-23",4.73,4.75,4.63,4.64,278800.0],["2005-08-24",4.62,4.83,4.6,4.62,817300.0],["2005-08-25",4.68,4.68,4.5,4.51,417600.0],["2005-08-26",4.5,4.53,4.41,4.44,356200.0],["2005-08-29",4.45,4.54,4.4,4.5,352900.0],["2005-08-30",4.62,5.25,4.54,5.23,2153900.0],["2005-08-31",5.3,5.75,5.15,5.67,3571400.0],["2005-09-01",5.98,6.25,5.85,6.25,2481000.0],["2005-09-02",6.35,6.48,5.57,5.63,2909900.0],["2005-09-06",5.7,5.87,5.7,5.73,911600.0],["2005-09-07",5.7,5.73,5.41,5.61,847200.0],["2005-09-08",5.57,6.06,5.57,5.76,1516100.0],["2005-09-09",6.52,6.85,6.22,6.44,4277300.0],["2005-09-12",6.53,6.72,6.5,6.58,1604200.0],["2005-09-13",6.58,6.59,6.13,6.21,1120300.0],["2005-09-14",6.16,6.47,6.16,6.4,1003800.0],["2005-09-15",6.5,6.53,6.1,6.33,1144900.0],["2005-09-16",6.25,6.36,6.1,6.11,999500.0],["2005-09-19",6.16,6.4,6.11,6.2,890600.0],["2005-09-20",6.27,6.27,5.86,5.92,1067600.0],["2005-09-21",6.08,6.15,5.85,5.87,1032900.0],["2005-09-22",6.01,6.01,5.47,5.5,1418800.0],["2005-09-23",5.41,5.5,5.36,5.36,570000.0],["2005-09-26",5.34,5.48,5.15,5.21,849900.0],["2005-09-27",5.18,5.22,5.01,5.16,775900.0],["2005-09-28",5.19,5.5,5.17,5.39,923000.0],["2005-09-29",5.5,5.62,5.4,5.6,903600.0],["2005-09-30",5.6,5.7,5.5,5.59,477700.0],["2005-10-03",5.65,5.75,5.61,5.73,709600.0],["2005-10-04",5.75,5.95,5.66,5.8,906600.0],["2005-10-05",5.95,6.14,5.82,5.95,1340100.0],["2005-10-06",5.92,5.94,5.35,5.4,784000.0],["2005-10-07",5.59,5.59,5.32,5.47,329400.0],["2005-10-10",5.48,5.5,5.25,5.26,321400.0],["2005-10-11",5.27,5.49,5.26,5.3,335600.0],["2005-10-12",5.28,5.38,5.14,5.16,345300.0],["2005-10-13",5.1,5.15,4.69,4.92,761300.0],["2005-10-14",4.88,5.0,4.81,4.95,435400.0],["2005-10-17",5.04,5.19,5.02,5.04,498000.0],["2005-10-18",5.07,5.24,4.9,4.97,482900.0],["2005-10-19",5.0,5.0,4.82,4.97,295400.0],["2005-10-20",4.95,4.95,4.75,4.75,276700.0],["2005-10-21",4.9,4.9,4.79,4.82,166500.0],["2005-10-24",4.86,4.99,4.85,4.98,294900.0],["2005-10-25",4.95,5.09,4.92,4.99,299600.0],["2005-10-26",5.14,5.31,5.08,5.23,833100.0],["2005-10-27",5.18,5.28,4.92,4.93,366200.0],["2005-10-28",5.11,5.11,4.75,4.85,332400.0],["2005-10-31",4.99,5.02,4.83,4.93,475800.0],["2005-11-01",4.88,4.91,4.77,4.79,219100.0],["2005-11-02",4.76,4.91,4.75,4.81,220800.0],["2005-11-03",4.78,4.85,4.78,4.81,151800.0],["2005-11-04",4.8,5.0,4.78,4.79,299400.0],["2005-11-07",4.77,4.88,4.75,4.8,253600.0],["2005-11-08",4.8,4.94,4.75,4.91,234300.0],["2005-11-09",4.86,5.03,4.85,5.01,367900.0],["2005-11-10",5.0,5.13,4.99,5.1,390300.0],["2005-11-11",5.11,5.11,4.99,5.01,194500.0],["2005-11-14",4.93,5.04,4.88,5.0,222300.0],["2005-11-15",4.96,4.96,4.7,4.7,428600.0],["2005-11-16",4.69,4.84,4.62,4.71,540600.0],["2005-11-17",4.69,4.78,4.59,4.64,383900.0],["2005-11-18",4.64,4.73,4.58,4.67,304800.0],["2005-11-21",4.65,4.88,4.65,4.81,408600.0],["2005-11-22",4.8,4.91,4.76,4.84,285900.0],["2005-11-23",4.9,5.13,4.81,4.99,554900.0],["2005-11-25",4.95,4.97,4.75,4.75,184000.0],["2005-11-28",4.77,4.81,4.63,4.65,318400.0],["2005-11-29",4.62,4.69,4.53,4.54,252700.0],["2005-11-30",4.6,4.6,4.41,4.47,415400.0],["2005-12-01",4.45,4.5,4.32,4.35,508400.0],["2005-12-02",4.31,4.44,4.25,4.27,403500.0],["2005-12-05",4.27,4.44,4.27,4.42,415200.0],["2005-12-06",4.46,4.58,4.45,4.51,359900.0],["2005-12-07",4.49,4.53,4.39,4.41,317000.0],["2005-12-08",4.36,4.46,4.33,4.38,227200.0],["2005-12-09",4.25,4.37,4.25,4.33,332700.0],["2005-12-12",4.36,4.74,4.35,4.7,589600.0],["2005-12-13",4.73,4.73,4.48,4.57,440500.0],["2005-12-14",4.48,4.64,4.48,4.52,273000.0],["2005-12-15",4.49,4.67,4.49,4.58,403200.0],["2005-12-16",4.65,4.67,4.47,4.55,396700.0],["2005-12-19",4.44,4.55,4.29,4.3,486500.0],["2005-12-20",4.29,4.37,4.25,4.32,423200.0],["2005-12-21",4.35,4.45,4.3,4.35,492300.0],["2005-12-22",4.38,4.38,4.28,4.36,357700.0],["2005-12-23",4.33,4.38,4.29,4.3,269800.0],["2005-12-27",4.28,4.38,4.1,4.12,414700.0],["2005-12-28",4.12,4.29,4.12,4.22,417000.0],["2005-12-29",4.17,4.35,4.17,4.34,638400.0],["2005-12-30",4.27,4.29,4.17,4.18,494800.0],["2006-01-03",4.18,4.24,4.13,4.19,321400.0],["2006-01-04",4.18,4.2,4.14,4.15,332600.0],["2006-01-05",4.21,4.21,4.04,4.07,317200.0],["2006-01-06",4.1,4.18,4.08,4.14,441800.0],["2006-01-09",4.12,4.37,4.11,4.22,577800.0],["2006-01-10",4.22,4.31,4.22,4.25,233100.0],["2006-01-11",4.33,4.36,4.26,4.28,372900.0],["2006-01-12",4.46,4.57,4.34,4.5,765700.0],["2006-01-13",4.47,4.48,4.35,4.45,450300.0],["2006-01-17",4.4,4.74,4.4,4.69,889800.0],["2006-01-18",4.62,4.77,4.5,4.63,903200.0],["2006-01-19",4.59,4.75,4.57,4.73,520400.0],["2006-01-20",4.76,4.89,4.69,4.75,768600.0],["2006-01-23",4.82,4.94,4.72,4.85,475100.0],["2006-01-24",4.89,5.0,4.81,4.85,644100.0],["2006-01-25",4.83,4.94,4.72,4.75,522800.0],["2006-01-26",4.8,5.2,4.73,5.19,1135700.0],["2006-01-27",5.21,5.24,5.06,5.06,468700.0],["2006-01-30",5.1,5.49,5.1,5.45,942900.0],["2006-01-31",5.42,5.71,5.42,5.67,1140600.0],["2006-02-01",5.9,6.0,5.33,5.34,1951500.0],["2006-02-02",5.36,5.39,5.08,5.18,839000.0],["2006-02-03",5.19,5.26,5.14,5.26,434400.0],["2006-02-06",5.37,5.47,5.31,5.44,542900.0],["2006-02-07",5.53,5.54,5.16,5.16,554200.0],["2006-02-08",5.15,5.4,5.15,5.39,499300.0],["2006-02-09",5.38,5.55,5.22,5.37,754500.0],["2006-02-10",5.4,5.41,5.21,5.27,231200.0],["2006-02-13",5.2,5.31,5.19,5.26,299900.0],["2006-02-14",5.32,5.34,5.15,5.26,212300.0],["2006-02-15",5.38,5.38,5.2,5.22,180500.0],["2006-02-16",5.2,5.25,5.16,5.22,188800.0],["2006-02-17",5.24,5.3,5.23,5.29,290600.0],["2006-02-21",5.54,6.48,5.4,6.1,2925600.0],["2006-02-22",6.0,6.04,5.62,5.91,1341400.0],["2006-02-23",5.94,6.15,5.74,6.1,822600.0],["2006-02-24",6.19,6.4,6.03,6.35,895300.0],["2006-02-27",6.37,6.5,6.27,6.47,769200.0],["2006-02-28",6.48,6.5,6.06,6.1,790200.0],["2006-03-01",6.22,6.49,6.12,6.37,482700.0],["2006-03-02",6.45,6.49,6.25,6.46,477800.0],["2006-03-03",6.46,6.61,6.41,6.56,505400.0],["2006-03-06",6.56,6.65,6.43,6.49,525900.0],["2006-03-07",6.45,6.48,6.1,6.16,602300.0],["2006-03-08",6.16,6.16,5.81,5.9,590900.0],["2006-03-09",5.85,6.03,5.85,6.01,316800.0],["2006-03-10",6.02,6.05,5.9,5.96,185600.0],["2006-03-13",5.98,6.11,5.9,6.11,303000.0],["2006-03-14",6.08,6.15,6.0,6.05,219700.0],["2006-03-15",6.01,6.24,6.01,6.22,250700.0],["2006-03-16",6.2,6.33,6.15,6.2,370200.0],["2006-03-17",6.21,6.26,6.07,6.09,222300.0],["2006-03-20",6.05,6.26,6.05,6.26,274100.0],["2006-03-21",6.34,6.4,6.15,6.34,362300.0],["2006-03-22",6.26,6.39,6.23,6.39,235900.0],["2006-03-23",6.4,6.45,6.28,6.37,283100.0],["2006-03-24",6.35,6.48,6.33,6.42,289100.0],["2006-03-27",6.48,7.18,6.42,7.01,1075000.0],["2006-03-28",7.18,7.28,6.95,7.05,949100.0],["2006-03-29",7.02,7.2,6.82,6.85,1135200.0],["2006-03-30",7.03,7.25,6.84,6.87,1089500.0],["2006-03-31",6.99,7.04,6.77,6.77,342200.0],["2006-04-03",6.91,6.95,6.78,6.82,322300.0],["2006-04-04",6.89,7.03,6.82,6.91,444400.0],["2006-04-05",6.95,7.05,6.94,7.02,350300.0],["2006-04-06",7.02,7.24,7.01,7.23,459000.0],["2006-04-07",7.29,8.14,7.26,7.76,2708300.0],["2006-04-10",7.81,7.98,7.4,7.49,1081800.0],["2006-04-11",7.62,7.87,7.53,7.62,792800.0],["2006-04-12",7.68,7.68,7.49,7.66,390800.0],["2006-04-13",7.65,7.8,7.54,7.62,374500.0],["2006-04-17",7.74,8.39,7.62,8.06,1705400.0],["2006-04-18",8.25,8.77,8.15,8.72,1909600.0],["2006-04-19",8.97,9.57,8.85,9.55,1945200.0],["2006-04-20",9.64,10.79,9.64,10.74,4320400.0],["2006-04-21",10.89,10.89,10.0,10.26,2792000.0],["2006-04-24",11.0,13.14,10.4,12.5,9389800.0],["2006-04-25",11.37,11.39,9.77,9.93,9834400.0],["2006-04-26",10.0,10.88,9.3,10.5,6791100.0],["2006-04-27",10.27,10.4,9.32,9.34,2469100.0],["2006-04-28",9.24,9.99,9.01,9.71,3439100.0],["2006-05-01",9.8,10.29,9.71,10.07,1959500.0],["2006-05-02",10.3,10.3,9.54,9.76,1473300.0],["2006-05-03",9.84,9.95,9.6,9.84,848300.0],["2006-05-04",9.98,10.17,9.8,10.02,798400.0],["2006-05-05",10.19,10.2,9.81,9.93,671200.0],["2006-05-08",9.94,9.96,9.61,9.8,859100.0],["2006-05-09",9.94,9.94,9.07,9.35,1682800.0],["2006-05-10",9.37,9.4,9.16,9.34,699900.0],["2006-05-11",9.37,9.37,8.53,8.67,2022400.0],["2006-05-12",8.66,8.68,7.85,7.98,2130900.0],["2006-05-15",8.03,8.06,7.6,7.75,1459200.0],["2006-05-16",7.67,8.22,7.67,7.84,975200.0],["2006-05-17",7.95,7.95,7.25,7.36,1241500.0],["2006-05-18",7.41,7.48,7.08,7.16,1028000.0],["2006-05-19",7.27,7.31,6.73,7.03,951200.0],["2006-05-22",6.95,6.95,6.3,6.43,1627300.0],["2006-05-23",6.89,8.03,6.7,7.4,4631500.0],["2006-05-24",7.41,7.44,6.66,7.02,2391900.0],["2006-05-25",7.12,7.41,7.04,7.28,931900.0],["2006-05-26",7.44,7.48,7.26,7.32,624500.0],["2006-05-30",7.47,7.47,6.99,7.06,825900.0],["2006-05-31",7.4,7.4,7.11,7.22,562300.0],["2006-06-01",7.24,7.28,7.11,7.21,521600.0],["2006-06-02",7.29,7.54,7.24,7.28,574400.0],["2006-06-05",7.32,7.38,7.03,7.03,527400.0],["2006-06-06",6.93,6.95,6.66,6.86,983200.0],["2006-06-07",6.83,6.84,6.64,6.64,450700.0],["2006-06-08",6.72,6.84,6.28,6.45,841400.0],["2006-06-09",6.52,6.74,6.44,6.48,452600.0],["2006-06-12",6.47,6.72,6.04,6.06,1131000.0],["2006-06-13",6.01,6.05,5.53,5.63,1241600.0],["2006-06-14",5.59,6.0,5.56,5.93,990200.0],["2006-06-15",6.02,6.45,5.96,6.36,741600.0],["2006-06-16",6.27,6.43,6.2,6.27,445800.0],["2006-06-19",6.33,6.39,5.77,5.84,574200.0],["2006-06-20",5.93,6.0,5.7,5.78,575600.0],["2006-06-21",5.75,6.22,5.75,6.13,582300.0],["2006-06-22",5.96,6.06,5.9,5.94,421800.0],["2006-06-23",5.97,6.05,5.9,5.97,271700.0],["2006-06-26",5.97,6.16,5.95,6.15,306700.0],["2006-06-27",6.17,6.17,5.79,5.94,480600.0],["2006-06-28",5.9,5.99,5.67,5.77,701100.0],["2006-06-29",5.78,5.89,5.47,5.47,1127500.0],["2006-06-30",5.66,6.0,5.65,5.85,945100.0],["2006-07-03",5.95,6.26,5.88,6.05,466200.0],["2006-07-05",6.4,6.55,6.12,6.25,1002300.0],["2006-07-06",6.3,6.4,6.1,6.1,487500.0],["2006-07-07",6.08,6.19,5.83,5.87,419200.0],["2006-07-10",5.88,6.13,5.83,5.93,345900.0],["2006-07-11",5.93,6.0,5.75,5.9,294200.0],["2006-07-12",5.84,5.97,5.77,5.84,265900.0],["2006-07-13",5.79,5.95,5.76,5.81,430600.0],["2006-07-14",6.15,6.15,5.72,5.89,699500.0],["2006-07-17",5.88,6.0,5.59,5.61,689600.0],["2006-07-18",5.64,5.69,5.35,5.47,465900.0],["2006-07-19",5.45,5.65,5.41,5.57,291500.0],["2006-07-20",5.69,5.74,5.36,5.36,747200.0],["2006-07-21",5.36,5.48,5.25,5.25,264300.0],["2006-07-24",5.29,5.77,5.24,5.61,665100.0],["2006-07-25",5.58,5.74,5.5,5.59,304500.0],["2006-07-26",5.85,6.16,5.85,6.0,1052000.0],["2006-07-27",6.09,6.3,6.0,6.05,679500.0],["2006-07-28",6.07,6.24,5.9,6.0,298500.0],["2006-07-31",6.0,6.24,5.95,6.17,411000.0],["2006-08-01",6.03,6.08,5.9,6.05,506000.0],["2006-08-02",6.12,6.17,6.01,6.07,473200.0],["2006-08-03",6.11,6.11,5.92,5.95,232600.0],["2006-08-04",5.86,6.03,5.85,5.88,272800.0],["2006-08-07",5.84,5.98,5.8,5.81,228000.0],["2006-08-08",5.83,6.0,5.82,5.89,278100.0],["2006-08-09",5.93,6.2,5.93,5.98,471100.0],["2006-08-10",5.92,6.15,5.92,6.06,263100.0],["2006-08-11",6.1,6.1,5.88,5.93,258000.0],["2006-08-14",5.88,5.94,5.56,5.62,607900.0],["2006-08-15",5.65,5.92,5.64,5.9,328200.0],["2006-08-16",5.95,6.02,5.88,6.01,242100.0],["2006-08-17",6.02,6.22,5.94,6.19,451200.0],["2006-08-18",6.2,6.27,6.09,6.21,240000.0],["2006-08-21",6.28,6.28,6.01,6.09,231800.0],["2006-08-22",6.09,6.25,6.07,6.22,230400.0],["2006-08-23",6.25,6.4,6.05,6.14,399500.0],["2006-08-24",6.15,6.25,6.11,6.18,129300.0],["2006-08-25",6.04,6.21,6.04,6.11,181900.0],["2006-08-28",6.16,6.16,6.01,6.08,217200.0],["2006-08-29",6.13,6.13,6.01,6.12,147700.0],["2006-08-30",6.1,6.3,6.1,6.24,202400.0],["2006-08-31",6.27,6.27,6.12,6.17,193800.0],["2006-09-01",6.2,6.2,6.07,6.09,183100.0],["2006-09-05",6.06,6.19,6.05,6.09,204800.0],["2006-09-06",6.09,6.15,6.0,6.01,234000.0],["2006-09-07",6.0,6.0,5.85,5.94,277100.0],["2006-09-08",5.96,5.96,5.83,5.87,277800.0],["2006-09-11",5.83,5.94,5.7,5.91,324900.0],["2006-09-12",5.99,6.02,5.88,5.92,331400.0],["2006-09-13",6.0,6.1,5.8,5.83,303400.0],["2006-09-14",5.8,5.87,5.75,5.8,267000.0],["2006-09-15",5.83,5.84,5.59,5.64,478500.0],["2006-09-18",5.64,5.87,5.64,5.85,447700.0],["2006-09-19",5.82,5.82,5.49,5.52,472300.0],["2006-09-20",5.54,5.56,5.31,5.32,561300.0],["2006-09-21",5.4,5.4,5.07,5.21,736600.0],["2006-09-22",5.22,5.29,5.05,5.27,583000.0],["2006-09-25",5.28,5.44,5.19,5.34,404700.0],["2006-09-26",5.31,5.48,5.31,5.44,193300.0],["2006-09-27",5.46,5.76,5.39,5.76,557000.0],["2006-09-28",5.7,5.97,5.66,5.94,807800.0],["2006-09-29",5.86,5.98,5.68,5.69,335300.0],["2006-10-02",5.65,5.76,5.55,5.57,246000.0],["2006-10-03",5.5,5.69,5.37,5.4,349500.0],["2006-10-04",5.38,5.5,5.38,5.48,216200.0],["2006-10-05",5.48,5.64,5.4,5.64,173600.0],["2006-10-06",5.59,5.65,5.52,5.62,154600.0],["2006-10-09",5.59,5.63,5.52,5.54,99100.0],["2006-10-10",5.51,5.61,5.49,5.61,236000.0],["2006-10-11",5.73,6.35,5.73,6.1,2170200.0],["2006-10-12",6.11,6.26,5.97,6.14,587700.0],["2006-10-13",5.97,6.13,5.96,6.04,620000.0],["2006-10-16",6.01,6.03,5.95,6.03,605400.0],["2006-10-17",6.08,6.08,5.94,5.98,311700.0],["2006-10-18",6.0,6.0,5.89,5.91,392500.0],["2006-10-19",5.92,5.97,5.87,5.92,247100.0],["2006-10-20",5.98,5.98,5.86,5.91,216500.0],["2006-10-23",5.92,6.59,5.81,6.49,1932100.0],["2006-10-24",6.49,6.6,6.26,6.29,957600.0],["2006-10-25",6.29,7.18,6.26,7.09,1986800.0],["2006-10-26",7.15,7.16,6.88,7.06,787800.0],["2006-10-27",7.03,7.08,6.85,6.86,484700.0],["2006-10-30",6.81,7.01,6.67,6.95,562200.0],["2006-10-31",6.95,7.32,6.95,7.07,820000.0],["2006-11-01",7.12,7.12,6.74,6.81,398000.0],["2006-11-02",6.73,6.75,6.58,6.67,456800.0],["2006-11-03",6.68,6.75,6.64,6.72,261400.0],["2006-11-06",6.72,6.83,6.64,6.7,374300.0],["2006-11-07",6.69,6.72,6.56,6.67,357000.0],["2006-11-08",6.66,7.4,6.63,7.25,1200600.0],["2006-11-09",7.35,7.49,7.21,7.25,831900.0],["2006-11-10",7.23,7.28,7.11,7.26,353100.0],["2006-11-13",7.34,7.54,7.25,7.39,465800.0],["2006-11-14",7.44,7.46,7.22,7.4,433500.0],["2006-11-15",7.43,7.69,7.4,7.6,642200.0],["2006-11-16",7.7,8.02,7.64,7.88,1013700.0],["2006-11-17",7.85,7.85,7.57,7.59,543100.0],["2006-11-20",7.61,7.74,7.57,7.65,396400.0],["2006-11-21",7.62,7.7,7.43,7.46,495200.0],["2006-11-22",7.67,7.67,7.37,7.49,384700.0],["2006-11-24",7.44,7.66,7.37,7.39,182900.0],["2006-11-27",7.35,7.38,7.05,7.15,630700.0],["2006-11-28",7.05,7.21,6.91,7.05,403700.0],["2006-11-29",7.05,7.4,7.03,7.39,534400.0],["2006-11-30",7.37,7.37,7.17,7.23,345500.0],["2006-12-01",7.23,7.25,6.92,7.02,473300.0],["2006-12-04",6.99,6.99,6.8,6.93,350200.0],["2006-12-05",6.93,6.94,6.76,6.83,394600.0],["2006-12-06",6.81,6.82,6.6,6.66,413200.0],["2006-12-07",6.61,6.61,6.39,6.41,668500.0],["2006-12-08",6.36,6.65,6.35,6.55,454300.0],["2006-12-11",6.5,6.73,6.5,6.61,418900.0],["2006-12-12",6.61,6.61,6.41,6.44,333600.0],["2006-12-13",6.45,6.5,6.21,6.23,374700.0],["2006-12-14",6.21,6.43,6.18,6.33,328700.0],["2006-12-15",6.4,6.47,6.34,6.41,239700.0],["2006-12-18",6.41,6.48,6.26,6.27,318700.0],["2006-12-19",6.21,6.28,6.0,6.01,574900.0],["2006-12-20",6.06,6.29,6.05,6.09,376600.0],["2006-12-21",6.06,6.14,5.93,6.01,442600.0],["2006-12-22",5.96,6.0,5.87,5.95,338700.0],["2006-12-26",5.89,6.1,5.89,5.97,160900.0],["2006-12-27",5.99,6.0,5.67,5.68,1080900.0],["2006-12-28",5.69,5.81,5.65,5.65,1085900.0],["2006-12-29",5.64,5.73,5.63,5.69,396200.0],["2007-01-03",5.7,5.94,5.62,5.64,582600.0],["2007-01-04",5.64,5.68,5.53,5.64,303100.0],["2007-01-05",5.63,5.73,5.48,5.49,570800.0],["2007-01-08",5.45,5.65,5.45,5.48,428700.0],["2007-01-09",5.49,5.82,5.49,5.79,603000.0],["2007-01-10",5.78,5.9,5.55,5.62,827100.0],["2007-01-11",5.65,5.77,5.62,5.63,364400.0],["2007-01-12",5.67,5.77,5.66,5.75,344600.0],["2007-01-16",5.75,5.79,5.59,5.59,373400.0],["2007-01-17",5.6,5.63,5.5,5.59,397900.0],["2007-01-18",5.54,5.62,5.5,5.54,394200.0],["2007-01-19",5.52,5.62,5.5,5.55,295500.0],["2007-01-22",5.57,5.68,5.54,5.59,614800.0],["2007-01-23",5.65,5.9,5.57,5.7,2145400.0],["2007-01-24",5.75,5.76,5.5,5.52,820800.0],["2007-01-25",5.54,5.65,5.41,5.42,491200.0],["2007-01-26",5.5,5.5,5.4,5.45,215200.0],["2007-01-29",5.41,5.64,5.41,5.59,595000.0],["2007-01-30",5.74,5.9,5.62,5.63,804800.0],["2007-01-31",5.63,5.65,5.48,5.56,639800.0],["2007-02-01",5.64,5.65,5.57,5.6,339900.0],["2007-02-02",5.57,5.57,5.54,5.57,170400.0],["2007-02-05",5.57,5.75,5.53,5.65,673900.0],["2007-02-06",5.74,5.78,5.65,5.66,821300.0],["2007-02-07",5.71,5.74,5.6,5.62,357900.0],["2007-02-08",5.61,5.65,5.5,5.55,341000.0],["2007-02-09",5.62,5.62,5.53,5.59,420700.0],["2007-02-12",5.61,5.64,5.48,5.5,343300.0],["2007-02-13",5.49,5.54,5.45,5.45,277300.0],["2007-02-14",5.48,5.56,5.47,5.56,271700.0],["2007-02-15",5.6,5.64,5.49,5.52,305600.0],["2007-02-16",5.52,5.63,5.51,5.61,287900.0],["2007-02-20",5.57,5.81,5.56,5.63,623100.0],["2007-02-21",5.65,6.19,5.64,6.19,1659400.0],["2007-02-22",6.25,6.8,6.25,6.65,2598900.0],["2007-02-23",6.78,6.8,6.56,6.57,1090800.0],["2007-02-26",6.6,6.94,6.52,6.8,1175000.0],["2007-02-27",6.49,6.5,6.14,6.26,998600.0],["2007-02-28",6.23,6.28,6.03,6.05,742400.0],["2007-03-01",5.9,6.23,5.67,6.11,782500.0],["2007-03-02",6.2,6.31,5.76,5.8,732300.0],["2007-03-05",5.71,5.77,5.61,5.67,584300.0],["2007-03-06",5.78,5.88,5.73,5.78,418200.0],["2007-03-07",5.9,6.07,5.82,5.97,444800.0],["2007-03-08",6.15,6.18,5.74,5.75,919300.0],["2007-03-09",5.89,6.0,5.77,5.79,721000.0],["2007-03-12",5.96,5.96,5.74,5.76,813900.0],["2007-03-13",5.74,5.83,5.7,5.71,200900.0],["2007-03-14",5.71,5.73,5.53,5.63,391500.0],["2007-03-15",5.62,5.67,5.55,5.57,348200.0],["2007-03-16",5.58,5.63,5.53,5.55,380500.0],["2007-03-19",5.6,5.64,5.53,5.55,281000.0],["2007-03-20",5.67,5.7,5.6,5.62,410100.0],["2007-03-21",5.63,5.66,5.58,5.63,291400.0],["2007-03-22",5.71,5.78,5.69,5.77,476600.0],["2007-03-23",5.8,5.82,5.67,5.73,356100.0],["2007-03-26",5.75,5.87,5.65,5.86,565000.0],["2007-03-27",6.0,6.09,5.86,5.87,1002000.0],["2007-03-28",5.9,5.9,5.65,5.68,543900.0],["2007-03-29",5.72,5.77,5.58,5.58,581600.0],["2007-03-30",5.64,5.67,5.52,5.53,453000.0],["2007-04-02",5.53,5.6,5.48,5.51,413900.0],["2007-04-03",5.63,5.73,5.54,5.67,557900.0],["2007-04-04",5.7,5.76,5.66,5.68,283100.0],["2007-04-05",5.69,5.72,5.58,5.65,376600.0],["2007-04-09",5.6,5.64,5.54,5.59,247200.0],["2007-04-10",5.64,5.64,5.53,5.55,311800.0],["2007-04-11",5.55,5.63,5.55,5.55,260000.0],["2007-04-12",5.54,5.66,5.54,5.64,251400.0],["2007-04-13",5.68,5.68,5.5,5.61,551400.0],["2007-04-16",5.65,5.81,5.6,5.69,539100.0],["2007-04-17",5.75,5.8,5.63,5.64,450800.0],["2007-04-18",5.67,5.7,5.59,5.6,293600.0],["2007-04-19",5.56,5.6,5.5,5.5,351500.0],["2007-04-20",5.51,5.59,5.51,5.57,233800.0],["2007-04-23",5.55,5.63,5.55,5.58,248200.0],["2007-04-24",5.58,5.74,5.46,5.51,819000.0],["2007-04-25",5.61,5.62,5.13,5.15,1413100.0],["2007-04-26",5.2,5.24,4.85,4.99,1815200.0],["2007-04-27",5.06,5.17,5.0,5.15,729600.0],["2007-04-30",5.15,5.23,5.0,5.0,338900.0],["2007-05-01",5.0,5.11,4.93,5.09,438400.0],["2007-05-02",5.14,5.2,5.0,5.04,419700.0],["2007-05-03",5.0,5.13,5.0,5.0,365200.0],["2007-05-04",4.99,5.08,4.93,4.97,568900.0],["2007-05-07",5.03,5.06,4.9,4.91,418400.0],["2007-05-08",4.91,5.05,4.88,5.05,500700.0],["2007-05-09",5.05,5.05,4.93,4.96,323600.0],["2007-05-10",4.93,4.96,4.8,4.85,602800.0],["2007-05-11",4.87,4.94,4.75,4.88,595700.0],["2007-05-14",4.85,4.91,4.79,4.83,458500.0],["2007-05-15",4.89,4.89,4.69,4.73,457700.0],["2007-05-16",4.72,4.75,4.65,4.67,396500.0],["2007-05-17",4.64,4.67,4.55,4.58,371400.0],["2007-05-18",4.67,4.71,4.55,4.71,499900.0],["2007-05-21",4.68,4.79,4.68,4.77,462500.0],["2007-05-22",4.75,4.77,4.67,4.75,463600.0],["2007-05-23",4.77,4.82,4.68,4.79,434900.0],["2007-05-24",4.83,4.85,4.62,4.62,429200.0],["2007-05-25",4.61,4.67,4.59,4.64,263300.0],["2007-05-29",4.75,4.77,4.61,4.61,238900.0],["2007-05-30",4.6,4.66,4.51,4.55,313100.0],["2007-05-31",4.55,4.67,4.55,4.6,213800.0],["2007-06-01",4.57,4.68,4.5,4.59,363700.0],["2007-06-04",4.55,4.74,4.55,4.71,396300.0],["2007-06-05",4.75,4.75,4.6,4.71,511900.0],["2007-06-06",4.65,4.7,4.56,4.6,310200.0],["2007-06-07",4.61,4.62,4.5,4.5,456400.0],["2007-06-08",4.45,4.5,4.44,4.47,252400.0],["2007-06-11",4.43,4.46,4.18,4.18,771000.0],["2007-06-12",4.18,4.37,4.18,4.32,628800.0],["2007-06-13",4.31,4.36,4.22,4.28,314300.0],["2007-06-14",4.3,4.33,4.28,4.32,246800.0],["2007-06-15",4.38,4.4,4.24,4.25,461600.0],["2007-06-18",4.32,4.45,4.28,4.44,450900.0],["2007-06-19",4.47,4.71,4.45,4.7,704800.0],["2007-06-20",4.8,4.95,4.78,4.84,666600.0],["2007-06-21",4.91,4.97,4.7,4.94,570700.0],["2007-06-22",4.97,5.0,4.8,5.0,553800.0],["2007-06-25",4.98,5.08,4.91,5.0,627600.0],["2007-06-26",4.98,5.04,4.82,4.97,425400.0],["2007-06-27",4.92,5.29,4.9,5.28,833000.0],["2007-06-28",5.32,5.49,5.3,5.45,1251500.0],["2007-06-29",5.5,5.62,5.24,5.37,628700.0],["2007-07-02",5.34,5.54,5.34,5.5,326500.0],["2007-07-03",5.47,5.52,5.27,5.44,318700.0],["2007-07-05",5.48,5.48,5.26,5.26,316500.0],["2007-07-06",5.23,5.31,5.23,5.23,223400.0],["2007-07-09",5.21,5.48,5.2,5.45,346600.0],["2007-07-10",5.45,5.45,5.26,5.26,325100.0],["2007-07-11",5.24,5.31,5.21,5.24,259100.0],["2007-07-12",5.3,5.31,5.21,5.26,174800.0],["2007-07-13",5.2,5.25,5.17,5.22,227800.0],["2007-07-16",5.2,5.29,5.2,5.25,250100.0],["2007-07-17",5.2,5.26,5.15,5.23,314300.0],["2007-07-18",5.18,5.22,5.06,5.16,406200.0],["2007-07-19",5.25,5.26,5.09,5.17,325700.0],["2007-07-20",5.15,5.2,5.08,5.16,335400.0],["2007-07-23",5.12,5.2,5.03,5.05,197200.0],["2007-07-24",5.0,5.04,4.8,4.82,429100.0],["2007-07-25",4.75,5.08,4.67,5.04,526200.0],["2007-07-26",5.05,5.15,4.74,4.86,475300.0],["2007-07-27",4.83,4.92,4.65,4.76,344000.0],["2007-07-30",4.87,4.87,4.6,4.8,589900.0],["2007-07-31",4.8,4.88,4.69,4.69,269500.0],["2007-08-01",4.66,4.85,4.66,4.82,517800.0],["2007-08-02",4.8,4.86,4.63,4.66,387600.0],["2007-08-03",4.67,4.67,4.45,4.47,445200.0],["2007-08-06",4.52,4.65,4.31,4.58,401100.0],["2007-08-07",4.54,5.03,4.48,5.02,823600.0],["2007-08-08",4.94,5.3,4.9,5.11,937200.0],["2007-08-09",5.13,5.25,4.73,4.75,913900.0],["2007-08-10",4.92,4.93,4.7,4.76,582400.0],["2007-08-13",4.76,4.82,4.65,4.66,298700.0],["2007-08-14",4.63,4.67,4.51,4.53,254500.0],["2007-08-15",4.5,4.53,4.37,4.4,320000.0],["2007-08-16",4.35,4.37,4.2,4.24,338300.0],["2007-08-17",4.27,4.56,4.25,4.27,466400.0],["2007-08-20",4.34,4.49,4.16,4.23,568200.0],["2007-08-21",4.24,4.36,4.21,4.34,387200.0],["2007-08-22",4.34,4.46,4.31,4.34,343200.0],["2007-08-23",4.46,4.46,4.24,4.35,213500.0],["2007-08-24",4.36,4.45,4.25,4.41,274900.0],["2007-08-27",4.48,4.48,4.35,4.41,140900.0],["2007-08-28",4.36,4.4,4.31,4.33,164000.0],["2007-08-29",4.32,4.5,4.32,4.47,292500.0],["2007-08-30",4.45,4.55,4.3,4.42,313600.0],["2007-08-31",4.42,4.5,4.42,4.48,260100.0],["2007-09-04",4.5,4.55,4.45,4.52,257000.0],["2007-09-05",4.58,4.58,4.45,4.53,218000.0],["2007-09-06",4.58,4.58,4.47,4.51,136400.0],["2007-09-07",4.46,4.52,4.43,4.49,300800.0],["2007-09-10",4.48,4.5,4.35,4.35,265300.0],["2007-09-11",4.39,4.49,4.39,4.43,191500.0],["2007-09-12",4.41,4.47,4.38,4.41,158900.0],["2007-09-13",4.45,4.53,4.39,4.47,216000.0],["2007-09-14",4.42,4.57,4.4,4.46,176700.0],["2007-09-17",4.49,4.55,4.45,4.49,118800.0],["2007-09-18",4.48,4.5,4.41,4.5,204900.0],["2007-09-19",4.51,4.53,4.38,4.38,248300.0],["2007-09-20",4.4,4.45,4.32,4.36,322800.0],["2007-09-21",4.52,4.52,4.32,4.43,398400.0],["2007-09-24",4.49,4.6,4.48,4.54,394300.0],["2007-09-25",4.51,4.56,4.43,4.56,227700.0],["2007-09-26",4.6,4.95,4.6,4.95,979700.0],["2007-09-27",5.0,5.1,4.95,5.02,1155400.0],["2007-09-28",5.03,5.09,4.91,4.98,447600.0],["2007-10-01",5.05,5.05,4.93,5.05,376700.0],["2007-10-02",5.07,5.08,4.96,4.98,224800.0],["2007-10-03",5.01,5.07,4.96,5.0,219900.0],["2007-10-04",5.0,5.04,4.97,5.02,249200.0],["2007-10-05",5.03,5.04,4.99,5.01,217100.0],["2007-10-08",5.02,5.03,4.9,4.9,154800.0],["2007-10-09",4.95,4.95,4.84,4.87,290500.0],["2007-10-10",4.91,4.99,4.73,4.8,423800.0],["2007-10-11",4.81,4.9,4.7,4.77,288400.0],["2007-10-12",4.77,4.8,4.71,4.8,188300.0],["2007-10-15",4.8,4.86,4.7,4.71,230600.0],["2007-10-16",4.73,4.74,4.63,4.63,223000.0],["2007-10-17",4.65,4.78,4.62,4.72,223500.0],["2007-10-18",4.72,4.76,4.61,4.73,265800.0],["2007-10-19",4.65,4.76,4.6,4.61,271900.0],["2007-10-22",4.81,5.09,4.75,5.02,744100.0],["2007-10-23",5.05,5.07,4.85,4.87,294000.0],["2007-10-24",4.93,4.93,4.68,4.73,296200.0],["2007-10-25",4.71,4.9,4.64,4.68,476200.0],["2007-10-26",4.72,4.95,4.67,4.92,398300.0],["2007-10-29",4.91,5.05,4.83,4.98,504700.0],["2007-10-30",4.92,4.96,4.85,4.85,269600.0],["2007-10-31",4.88,5.11,4.86,5.1,455900.0],["2007-11-01",5.05,5.09,4.94,4.98,326900.0],["2007-11-02",5.0,5.22,4.9,5.02,517000.0],["2007-11-05",5.42,5.91,5.42,5.6,2605000.0],["2007-11-06",5.79,5.85,5.45,5.51,1161200.0],["2007-11-07",5.51,5.57,5.23,5.38,685500.0],["2007-11-08",5.64,5.94,5.45,5.7,1708600.0],["2007-11-09",5.7,5.7,5.3,5.5,881200.0],["2007-11-12",5.45,5.45,4.94,5.01,843200.0],["2007-11-13",5.0,5.23,4.99,5.13,782800.0],["2007-11-14",5.17,5.25,4.97,5.03,473900.0],["2007-11-15",4.98,5.08,4.86,4.93,553400.0],["2007-11-16",4.94,5.0,4.91,4.98,250700.0],["2007-11-19",4.95,4.95,4.49,4.55,771000.0],["2007-11-20",4.74,4.74,4.51,4.59,452600.0],["2007-11-21",4.61,4.63,4.44,4.48,305900.0],["2007-11-23",4.5,4.62,4.43,4.62,209600.0],["2007-11-26",4.59,4.64,4.46,4.59,388600.0],["2007-11-27",4.51,4.62,4.39,4.42,408800.0],["2007-11-28",4.43,4.5,4.42,4.47,349900.0],["2007-11-29",4.5,4.53,4.42,4.47,228800.0],["2007-11-30",4.6,4.66,4.47,4.5,371100.0],["2007-12-03",4.46,4.49,4.32,4.34,366600.0],["2007-12-04",4.27,4.53,4.25,4.53,432500.0],["2007-12-05",4.56,4.56,4.35,4.41,447200.0],["2007-12-06",4.38,4.67,4.36,4.66,431000.0],["2007-12-07",4.65,4.87,4.6,4.82,662400.0],["2007-12-10",4.83,4.95,4.81,4.93,386600.0],["2007-12-11",4.91,4.99,4.7,4.7,375400.0],["2007-12-12",4.79,4.91,4.7,4.73,248000.0],["2007-12-13",4.8,5.0,4.7,4.99,378400.0],["2007-12-14",4.9,5.0,4.78,4.85,377100.0],["2007-12-17",4.81,4.85,4.68,4.69,315500.0],["2007-12-18",4.67,4.89,4.67,4.88,261200.0],["2007-12-19",4.92,5.0,4.83,4.87,425900.0],["2007-12-20",4.89,5.0,4.85,4.92,252300.0],["2007-12-21",4.97,4.97,4.66,4.92,594800.0],["2007-12-24",4.92,4.99,4.7,4.88,366500.0],["2007-12-26",4.82,4.97,4.82,4.95,323800.0],["2007-12-27",4.89,5.3,4.89,5.27,1611800.0],["2007-12-28",5.12,5.73,5.07,5.63,2418800.0],["2007-12-31",5.59,5.6,5.26,5.26,440700.0],["2008-01-02",5.31,5.52,5.25,5.25,550800.0],["2008-01-03",5.34,5.91,5.31,5.67,921400.0],["2008-01-04",5.53,5.59,5.19,5.2,750200.0],["2008-01-07",5.23,5.4,5.05,5.35,504400.0],["2008-01-08",5.25,5.35,5.01,5.01,484400.0],["2008-01-09",5.2,5.2,4.87,5.12,743700.0],["2008-01-10",5.12,5.18,4.99,5.16,421200.0],["2008-01-11",4.9,5.05,4.7,4.74,816700.0],["2008-01-14",4.75,5.07,4.75,5.07,682000.0],["2008-01-15",5.0,5.0,4.66,4.66,505700.0],["2008-01-16",4.66,4.9,4.61,4.72,580600.0],["2008-01-17",4.7,4.82,4.55,4.62,346800.0],["2008-01-18",4.61,4.68,4.42,4.43,338100.0],["2008-01-22",4.3,4.58,4.0,4.52,659200.0],["2008-01-23",4.31,4.5,4.11,4.27,623300.0],["2008-01-24",4.35,4.52,4.29,4.5,362700.0],["2008-01-25",4.51,4.66,4.37,4.41,326600.0],["2008-01-28",4.41,4.49,4.32,4.35,270000.0],["2008-01-29",4.35,4.69,4.35,4.66,390500.0],["2008-01-30",4.6,4.7,4.53,4.62,305500.0],["2008-01-31",4.5,4.7,4.5,4.59,296100.0],["2008-02-01",4.57,4.79,4.57,4.77,291800.0],["2008-02-04",4.79,4.79,4.62,4.69,263400.0],["2008-02-05",4.66,4.78,4.6,4.6,255700.0],["2008-02-06",4.66,4.75,4.51,4.51,324800.0],["2008-02-07",4.5,4.64,4.49,4.52,266900.0],["2008-02-08",4.53,4.61,4.53,4.56,148400.0],["2008-02-11",4.6,4.76,4.53,4.75,280400.0],["2008-02-12",4.75,4.91,4.7,4.84,367200.0],["2008-02-13",4.92,5.13,4.87,5.12,536400.0],["2008-02-14",5.14,5.19,4.89,5.0,352800.0],["2008-02-15",4.95,4.97,4.86,4.87,172200.0],["2008-02-19",4.99,5.05,4.9,5.02,147200.0],["2008-02-20",4.88,5.11,4.88,5.07,251800.0],["2008-02-21",4.97,5.09,4.97,5.0,221900.0],["2008-02-22",5.0,5.03,4.58,4.76,500400.0],["2008-02-25",4.71,4.9,4.71,4.89,247800.0],["2008-02-26",4.81,4.98,4.8,4.82,236800.0],["2008-02-27",4.74,5.0,4.73,4.82,234000.0],["2008-02-28",4.77,4.93,4.72,4.72,336300.0],["2008-02-29",4.68,4.72,4.5,4.53,425100.0],["2008-03-03",4.52,4.67,4.51,4.62,305300.0],["2008-03-04",4.71,4.71,4.5,4.6,418600.0],["2008-03-05",4.65,4.69,4.51,4.55,231900.0],["2008-03-06",4.53,4.61,4.41,4.41,200000.0],["2008-03-07",4.44,4.56,4.36,4.39,311700.0],["2008-03-10",4.43,4.5,4.31,4.35,213300.0],["2008-03-11",4.35,4.42,4.25,4.36,297400.0],["2008-03-12",4.34,4.59,4.34,4.57,276400.0],["2008-03-13",4.53,4.63,4.43,4.62,161300.0],["2008-03-14",4.65,4.69,4.46,4.65,310100.0],["2008-03-17",4.6,4.69,4.48,4.59,171300.0],["2008-03-18",4.61,4.68,4.55,4.68,194100.0],["2008-03-19",4.66,4.75,4.54,4.59,223000.0],["2008-03-20",4.58,4.58,4.07,4.17,729700.0],["2008-03-24",4.25,4.36,4.13,4.35,416800.0],["2008-03-25",4.33,4.47,4.28,4.47,254500.0],["2008-03-26",4.52,4.52,4.31,4.34,196000.0],["2008-03-27",4.29,4.29,4.03,4.06,1656900.0],["2008-03-28",4.13,4.14,3.76,4.14,3054500.0],["2008-03-31",4.05,4.15,3.96,4.1,773600.0],["2008-04-01",4.15,4.21,4.1,4.21,360800.0],["2008-04-02",4.24,4.25,4.12,4.13,328200.0],["2008-04-03",4.08,4.2,4.08,4.15,230400.0],["2008-04-04",4.14,4.36,4.12,4.35,506900.0],["2008-04-07",4.22,4.31,4.17,4.18,272100.0],["2008-04-08",4.16,4.2,4.08,4.09,231400.0],["2008-04-09",4.09,4.14,4.01,4.06,241300.0],["2008-04-10",4.1,4.11,4.0,4.09,157500.0],["2008-04-11",4.01,4.09,3.98,4.0,180900.0],["2008-04-14",4.0,4.01,3.94,3.98,162100.0],["2008-04-15",4.03,4.13,3.93,4.07,278900.0],["2008-04-16",4.07,4.21,4.07,4.2,235200.0],["2008-04-17",4.24,4.24,4.02,4.04,240500.0],["2008-04-18",4.08,4.14,4.05,4.1,195200.0],["2008-04-21",4.12,4.21,4.11,4.16,186000.0],["2008-04-22",4.11,4.15,4.01,4.01,165400.0],["2008-04-23",4.1,4.11,4.05,4.08,155800.0],["2008-04-24",4.06,4.17,4.05,4.1,353400.0],["2008-04-25",4.1,4.15,4.05,4.06,212100.0],["2008-04-28",4.1,4.16,4.06,4.1,132600.0],["2008-04-29",4.17,4.17,4.1,4.11,214200.0],["2008-04-30",4.09,4.21,4.09,4.21,214800.0],["2008-05-01",4.16,4.19,4.05,4.09,264900.0],["2008-05-02",4.1,4.19,4.06,4.09,353500.0],["2008-05-05",4.12,4.13,4.06,4.08,206700.0],["2008-05-06",4.05,4.15,4.05,4.14,262400.0],["2008-05-07",4.13,4.14,4.02,4.02,283600.0],["2008-05-08",4.03,4.11,4.03,4.1,158800.0],["2008-05-09",4.05,4.19,4.05,4.1,223000.0],["2008-05-12",4.13,4.17,4.1,4.16,178600.0],["2008-05-13",4.15,4.19,4.12,4.12,168200.0],["2008-05-14",4.12,4.19,4.11,4.13,138600.0],["2008-05-15",4.1,4.17,4.1,4.16,127000.0],["2008-05-16",4.19,4.24,4.16,4.16,278200.0],["2008-05-19",4.19,4.5,4.19,4.39,736500.0],["2008-05-20",4.38,4.51,4.34,4.5,536100.0],["2008-05-21",4.56,4.73,4.43,4.51,758800.0],["2008-05-22",4.57,4.57,4.26,4.33,437200.0],["2008-05-23",4.4,4.4,4.28,4.33,174800.0],["2008-05-27",4.36,4.4,4.22,4.4,206600.0],["2008-05-28",4.4,4.4,4.26,4.36,186100.0],["2008-05-29",4.39,4.39,4.24,4.24,223600.0],["2008-05-30",4.23,4.28,4.21,4.28,225500.0],["2008-06-02",4.31,4.33,4.1,4.1,304200.0],["2008-06-03",4.16,4.26,4.1,4.22,290100.0],["2008-06-04",4.22,4.23,4.06,4.07,280500.0],["2008-06-05",4.11,4.13,4.05,4.12,249900.0],["2008-06-06",4.17,4.17,4.01,4.04,350000.0],["2008-06-09",4.04,4.07,4.01,4.05,459100.0],["2008-06-10",4.09,4.09,4.04,4.05,524500.0],["2008-06-11",4.05,4.1,4.03,4.05,337800.0],["2008-06-12",4.09,4.09,4.0,4.0,226900.0],["2008-06-13",4.02,4.06,4.0,4.05,102900.0],["2008-06-16",4.06,4.07,4.0,4.04,194300.0],["2008-06-17",4.13,4.13,4.01,4.03,170300.0],["2008-06-18",4.05,4.05,3.96,3.99,391600.0],["2008-06-19",4.0,4.02,3.96,3.96,399200.0],["2008-06-20",3.95,3.96,3.66,3.72,826000.0],["2008-06-23",3.78,3.9,3.78,3.83,254300.0],["2008-06-24",3.83,3.84,3.7,3.73,625300.0],["2008-06-25",3.74,3.87,3.71,3.86,328300.0],["2008-06-26",3.85,4.11,3.83,4.01,920400.0],["2008-06-27",4.1,4.31,4.04,4.14,1675800.0],["2008-06-30",4.2,4.35,4.06,4.17,467700.0],["2008-07-01",4.09,4.3,4.0,4.26,336100.0],["2008-07-02",4.21,4.21,3.99,4.03,335100.0],["2008-07-03",4.0,4.06,3.95,4.01,164600.0],["2008-07-07",4.0,4.01,3.9,3.91,296000.0],["2008-07-08",3.98,3.98,3.82,3.82,232200.0],["2008-07-09",3.85,3.87,3.72,3.73,231700.0],["2008-07-10",3.73,3.78,3.7,3.72,245500.0],["2008-07-11",3.72,3.77,3.5,3.54,523800.0],["2008-07-14",3.54,3.58,3.5,3.55,249900.0],["2008-07-15",3.55,3.57,3.34,3.34,415600.0],["2008-07-16",3.3,3.48,3.26,3.48,329800.0],["2008-07-17",3.5,3.54,3.48,3.53,199500.0],["2008-07-18",3.49,3.62,3.49,3.59,157200.0],["2008-07-21",3.7,3.72,3.63,3.66,203900.0],["2008-07-22",3.69,3.69,3.6,3.67,162500.0],["2008-07-23",3.73,4.1,3.67,4.1,562600.0],["2008-07-24",4.06,4.16,3.98,4.04,272400.0],["2008-07-25",4.16,4.16,3.96,3.99,212900.0],["2008-07-28",3.98,4.02,3.92,3.95,263200.0],["2008-07-29",3.81,4.04,3.8,4.01,210100.0],["2008-07-30",4.09,4.2,3.96,4.2,335900.0],["2008-07-31",4.2,4.22,4.02,4.07,304700.0],["2008-08-01",4.04,4.2,4.04,4.05,169700.0],["2008-08-04",4.1,4.11,3.98,3.99,166000.0],["2008-08-05",3.98,4.18,3.8,4.14,368200.0],["2008-08-06",4.17,4.3,4.15,4.3,260500.0],["2008-08-07",4.2,4.31,4.13,4.26,283700.0],["2008-08-08",4.21,4.25,4.1,4.24,145200.0],["2008-08-11",4.2,4.32,4.14,4.28,293100.0],["2008-08-12",4.23,4.38,4.23,4.35,245300.0],["2008-08-13",4.4,4.49,4.35,4.49,301200.0],["2008-08-14",4.47,4.52,4.37,4.49,176000.0],["2008-08-15",4.5,4.61,4.5,4.55,260900.0],["2008-08-18",4.58,4.7,4.42,4.46,235600.0],["2008-08-19",4.47,4.47,4.3,4.38,226000.0],["2008-08-20",4.35,4.55,4.31,4.53,167600.0],["2008-08-21",4.54,4.75,4.51,4.72,270900.0],["2008-08-22",4.71,4.72,4.5,4.53,162100.0],["2008-08-25",4.51,4.66,4.51,4.57,165400.0],["2008-08-26",4.6,4.64,4.58,4.64,71100.0],["2008-08-27",4.61,4.65,4.53,4.65,81800.0],["2008-08-28",4.65,4.7,4.55,4.7,106800.0],["2008-08-29",4.68,4.73,4.6,4.63,287800.0],["2008-09-02",4.66,4.66,4.51,4.59,252600.0],["2008-09-03",4.51,4.62,4.48,4.53,186600.0],["2008-09-04",4.5,4.6,4.44,4.55,228900.0],["2008-09-05",4.49,4.53,4.39,4.42,265200.0],["2008-09-08",4.41,4.65,4.41,4.55,293400.0],["2008-09-09",4.5,4.63,3.96,3.97,368300.0],["2008-09-10",4.2,4.2,3.84,3.87,233800.0],["2008-09-11",3.87,3.87,3.6,3.62,396400.0],["2008-09-12",3.65,3.94,3.65,3.94,203300.0],["2008-09-15",3.78,3.91,3.74,3.81,295000.0],["2008-09-16",3.71,3.83,3.71,3.78,522200.0],["2008-09-17",3.7,3.98,3.7,3.9,364200.0],["2008-09-18",3.9,4.03,3.84,4.03,407900.0],["2008-09-19",3.94,4.13,3.6,3.65,569600.0],["2008-09-22",3.67,3.83,3.67,3.79,225000.0],["2008-09-23",3.75,3.82,3.63,3.65,194800.0],["2008-09-24",3.65,3.72,3.6,3.63,135500.0],["2008-09-25",3.6,3.7,3.44,3.49,599000.0],["2008-09-26",3.45,3.54,3.34,3.38,422500.0],["2008-09-29",3.36,4.0,2.98,4.0,1073900.0],["2008-09-30",3.56,3.77,3.15,3.56,780500.0],["2008-10-01",3.48,3.7,3.44,3.48,303500.0],["2008-10-02",3.53,3.54,3.32,3.34,209200.0],["2008-10-03",3.31,3.45,2.96,2.96,449900.0],["2008-10-06",2.82,2.88,2.43,2.65,527300.0],["2008-10-07",2.66,2.95,2.44,2.95,767200.0],["2008-10-08",2.54,2.63,2.35,2.35,438600.0],["2008-10-09",2.44,2.57,2.25,2.31,459600.0],["2008-10-10",2.27,2.74,1.94,2.74,576200.0],["2008-10-13",2.86,3.14,2.74,3.12,419500.0],["2008-10-14",3.14,3.2,2.45,2.45,388900.0],["2008-10-15",2.5,2.54,2.41,2.43,236800.0],["2008-10-16",2.43,2.51,2.2,2.43,312200.0],["2008-10-17",2.47,2.67,2.28,2.51,165300.0],["2008-10-20",2.54,2.74,2.54,2.69,198500.0],["2008-10-21",2.67,2.67,2.34,2.34,235200.0],["2008-10-22",2.27,2.41,2.25,2.27,174600.0],["2008-10-23",2.2,2.44,2.13,2.21,198600.0],["2008-10-24",2.06,2.13,1.95,2.04,220300.0],["2008-10-27",2.01,2.09,2.0,2.01,173700.0],["2008-10-28",2.02,2.15,2.0,2.15,174700.0],["2008-10-29",2.08,2.29,2.08,2.24,154700.0],["2008-10-30",2.19,2.41,2.19,2.34,194400.0],["2008-10-31",2.43,3.12,2.37,2.77,401900.0],["2008-11-03",2.95,2.96,2.78,2.91,330900.0],["2008-11-04",2.95,3.2,2.94,3.16,471100.0],["2008-11-05",3.22,3.22,2.91,2.91,191600.0],["2008-11-06",3.0,3.01,2.61,2.61,294300.0],["2008-11-07",2.75,2.83,2.63,2.68,187900.0],["2008-11-10",2.65,2.82,2.55,2.61,198200.0],["2008-11-11",2.53,2.59,2.48,2.57,155900.0],["2008-11-12",2.54,2.54,2.31,2.36,102700.0],["2008-11-13",2.33,2.43,2.18,2.39,183500.0],["2008-11-14",2.43,2.43,2.21,2.21,107200.0],["2008-11-17",2.2,2.34,2.2,2.21,75000.0],["2008-11-18",2.2,2.25,2.07,2.07,81500.0],["2008-11-19",2.05,2.1,1.73,1.77,273800.0],["2008-11-20",1.82,1.96,1.71,1.75,264500.0],["2008-11-21",1.8,1.84,1.65,1.75,197300.0],["2008-11-24",1.71,2.18,1.71,2.18,392800.0],["2008-11-25",2.15,2.21,1.86,2.21,410700.0],["2008-11-26",2.2,2.2,2.05,2.07,152600.0],["2008-11-28",2.11,2.23,2.1,2.21,139000.0],["2008-12-01",2.2,2.2,2.0,2.0,126900.0],["2008-12-02",2.07,2.08,1.81,1.89,257000.0],["2008-12-03",1.79,1.87,1.77,1.78,132300.0],["2008-12-04",1.82,1.85,1.7,1.7,181800.0],["2008-12-05",1.7,1.85,1.68,1.85,143500.0],["2008-12-08",1.86,2.1,1.86,2.05,283300.0],["2008-12-09",2.15,2.15,1.68,1.71,280100.0],["2008-12-10",1.8,1.93,1.75,1.77,230900.0],["2008-12-11",1.83,1.9,1.73,1.84,198400.0],["2008-12-12",1.74,1.85,1.74,1.84,179000.0],["2008-12-15",1.84,1.85,1.7,1.7,165100.0],["2008-12-16",1.69,2.13,1.63,1.76,953900.0],["2008-12-17",1.8,1.85,1.65,1.67,231200.0],["2008-12-18",1.68,1.77,1.68,1.74,182000.0],["2008-12-19",1.78,1.99,1.72,1.94,365400.0],["2008-12-22",1.94,1.96,1.75,1.75,163000.0],["2008-12-23",1.8,1.85,1.76,1.85,223500.0],["2008-12-24",1.85,1.95,1.85,1.89,99400.0],["2008-12-26",1.84,1.88,1.73,1.74,121700.0],["2008-12-29",1.78,1.88,1.42,1.46,1533600.0],["2008-12-30",1.46,1.57,0.95,0.96,8852900.0],["2008-12-31",1.05,1.16,1.02,1.13,2136000.0],["2009-01-02",1.14,1.33,1.14,1.29,644800.0],["2009-01-05",1.28,1.48,1.24,1.39,612900.0],["2009-01-06",1.48,1.5,1.3,1.3,611000.0],["2009-01-07",1.39,1.39,1.22,1.25,337200.0],["2009-01-08",1.25,1.29,1.18,1.28,361600.0],["2009-01-09",1.31,1.32,1.21,1.23,235400.0],["2009-01-12",1.28,1.28,1.1,1.12,352700.0],["2009-01-13",1.15,1.18,1.09,1.13,402900.0],["2009-01-14",1.13,1.16,1.08,1.14,295200.0],["2009-01-15",1.12,1.13,1.03,1.11,198900.0],["2009-01-16",1.07,1.14,1.07,1.14,222400.0],["2009-01-20",1.14,1.15,1.1,1.14,186100.0],["2009-01-21",1.1,1.15,1.07,1.07,113800.0],["2009-01-22",1.05,1.1,1.02,1.04,147700.0],["2009-01-23",0.97,1.1,0.97,1.1,101500.0],["2009-01-26",1.12,1.15,1.09,1.13,89200.0],["2009-01-27",1.13,1.24,1.13,1.22,242900.0],["2009-01-28",1.29,1.32,1.25,1.27,202400.0],["2009-01-29",1.3,1.32,1.23,1.27,165500.0],["2009-01-30",1.27,1.27,1.21,1.24,72200.0],["2009-02-02",1.06,1.31,1.06,1.18,100600.0],["2009-02-03",1.15,1.24,1.15,1.2,111000.0],["2009-02-04",1.24,1.24,1.16,1.19,83200.0],["2009-02-05",1.17,1.23,1.16,1.16,42600.0],["2009-02-06",1.15,1.25,1.14,1.24,135000.0],["2009-02-09",1.25,1.27,1.22,1.26,126900.0],["2009-02-10",1.22,1.28,1.2,1.2,44300.0],["2009-02-11",1.2,1.25,1.2,1.2,51300.0],["2009-02-12",1.21,1.22,1.18,1.2,69200.0],["2009-02-13",1.23,1.23,1.15,1.15,79800.0],["2009-02-17",1.14,1.14,1.06,1.06,118700.0],["2009-02-18",1.07,1.15,1.05,1.12,138800.0],["2009-02-19",1.16,1.17,1.1,1.1,184100.0],["2009-02-20",1.13,1.14,1.09,1.14,180400.0],["2009-02-23",1.16,1.19,1.14,1.14,194700.0],["2009-02-24",1.17,1.18,1.09,1.15,110400.0],["2009-02-25",1.15,1.18,1.11,1.16,28700.0],["2009-02-26",1.16,1.16,1.1,1.15,67900.0],["2009-02-27",1.11,1.18,1.05,1.09,331500.0],["2009-03-02",1.05,1.1,1.05,1.06,95800.0],["2009-03-03",1.04,1.11,1.04,1.07,101400.0],["2009-03-04",1.09,1.1,1.01,1.01,142600.0],["2009-03-05",1.01,1.02,0.9,0.92,372200.0],["2009-03-06",0.97,0.98,0.91,0.92,86500.0],["2009-03-09",0.92,0.93,0.87,0.87,118400.0],["2009-03-10",0.9,0.95,0.85,0.86,150100.0],["2009-03-11",0.85,0.92,0.85,0.88,105000.0],["2009-03-12",0.88,0.94,0.88,0.94,45700.0],["2009-03-13",0.98,0.98,0.92,0.93,67800.0],["2009-03-16",0.92,0.95,0.9,0.91,108300.0],["2009-03-17",0.95,0.95,0.89,0.91,97700.0],["2009-03-18",0.88,1.0,0.88,0.98,158200.0],["2009-03-19",1.0,1.03,0.97,1.01,129900.0],["2009-03-20",1.04,1.13,1.01,1.13,159200.0],["2009-03-23",1.19,1.19,1.1,1.15,173900.0],["2009-03-24",1.19,1.19,1.11,1.19,153700.0],["2009-03-25",1.22,1.3,1.17,1.3,277800.0],["2009-03-26",1.3,1.39,1.29,1.39,339100.0],["2009-03-27",1.44,1.78,1.44,1.68,941000.0],["2009-03-30",1.56,1.6,1.44,1.52,1001300.0],["2009-03-31",1.53,1.6,1.5,1.6,173400.0],["2009-04-01",1.52,1.55,1.42,1.42,149400.0],["2009-04-02",1.5,1.69,1.45,1.63,543600.0],["2009-04-03",1.69,1.99,1.69,1.92,617000.0],["2009-04-06",1.95,2.04,1.68,1.69,563400.0],["2009-04-07",1.58,1.72,1.56,1.71,271300.0],["2009-04-08",1.77,1.95,1.72,1.93,460000.0],["2009-04-09",2.08,2.2,2.0,2.13,567100.0],["2009-04-13",2.22,2.45,2.14,2.43,529600.0],["2009-04-14",2.42,2.48,2.16,2.24,836000.0],["2009-04-15",2.23,2.45,2.2,2.41,266700.0],["2009-04-16",2.45,2.5,2.37,2.45,317000.0],["2009-04-17",2.51,2.52,1.93,2.13,1141700.0],["2009-04-20",2.14,2.14,1.82,1.88,484800.0],["2009-04-21",1.78,2.09,1.78,1.98,283500.0],["2009-04-22",2.02,2.03,1.95,1.98,278300.0],["2009-04-23",2.0,2.1,1.98,2.04,147700.0],["2009-04-24",2.02,2.06,1.8,1.97,276600.0],["2009-04-27",1.88,1.93,1.82,1.87,152400.0],["2009-04-28",1.83,1.93,1.83,1.9,137400.0],["2009-04-29",1.8,1.97,1.7,1.88,311600.0],["2009-04-30",1.88,2.07,1.86,2.05,465600.0],["2009-05-01",1.78,2.08,1.78,2.02,158200.0],["2009-05-04",1.99,2.05,1.97,1.98,193300.0],["2009-05-05",1.95,2.01,1.92,1.96,138400.0],["2009-05-06",1.93,2.03,1.93,2.01,208400.0],["2009-05-07",2.05,2.08,2.0,2.0,171800.0],["2009-05-08",2.05,2.09,2.03,2.09,147900.0],["2009-05-11",2.02,2.04,1.95,1.97,225300.0],["2009-05-12",2.02,2.02,1.85,1.94,193300.0],["2009-05-13",1.95,1.95,1.83,1.87,213800.0],["2009-05-14",1.82,1.88,1.81,1.85,85200.0],["2009-05-15",1.81,1.89,1.8,1.82,100800.0],["2009-05-18",1.87,1.96,1.87,1.94,114700.0],["2009-05-19",1.97,1.97,1.88,1.9,71100.0],["2009-05-20",1.86,2.04,1.86,1.93,102600.0],["2009-05-21",1.92,1.96,1.88,1.89,48600.0],["2009-05-22",1.96,1.96,1.87,1.87,69900.0],["2009-05-26",1.85,1.88,1.83,1.87,70400.0],["2009-05-27",1.85,1.87,1.83,1.83,49600.0],["2009-05-28",1.83,1.89,1.82,1.82,104500.0],["2009-05-29",1.85,1.88,1.83,1.86,70200.0],["2009-06-01",1.85,1.99,1.85,1.9,85800.0],["2009-06-02",1.89,1.98,1.87,1.93,117200.0],["2009-06-03",1.94,1.94,1.82,1.88,67600.0],["2009-06-04",1.9,1.9,1.85,1.87,48000.0],["2009-06-05",1.87,1.93,1.83,1.87,73700.0],["2009-06-08",1.84,1.87,1.83,1.84,68400.0],["2009-06-09",1.85,1.96,1.85,1.88,150700.0],["2009-06-10",1.86,1.9,1.85,1.89,101700.0],["2009-06-11",1.87,2.24,1.86,2.13,946400.0],["2009-06-12",2.17,2.17,2.01,2.01,298200.0],["2009-06-15",2.05,2.05,1.85,1.86,232900.0],["2009-06-16",1.86,1.9,1.75,1.76,314800.0],["2009-06-17",1.76,1.79,1.65,1.7,355700.0],["2009-06-18",1.64,1.68,1.56,1.56,196800.0],["2009-06-19",1.62,1.66,1.59,1.61,232000.0],["2009-06-22",1.63,1.66,1.53,1.57,107400.0],["2009-06-23",1.62,1.63,1.55,1.58,66200.0],["2009-06-24",1.61,1.63,1.6,1.62,59100.0],["2009-06-25",1.62,1.64,1.6,1.63,50700.0],["2009-06-26",1.66,1.7,1.64,1.7,139700.0],["2009-06-29",1.66,1.85,1.64,1.84,347800.0],["2009-06-30",1.85,1.85,1.75,1.8,79600.0],["2009-07-01",1.77,1.8,1.73,1.73,86200.0],["2009-07-02",1.71,1.87,1.7,1.83,183500.0],["2009-07-06",1.84,1.84,1.78,1.8,106200.0],["2009-07-07",1.78,1.82,1.7,1.7,70200.0],["2009-07-08",1.68,1.74,1.63,1.63,81300.0],["2009-07-09",1.61,1.7,1.61,1.67,80500.0],["2009-07-10",1.67,1.69,1.65,1.67,118500.0],["2009-07-13",1.67,1.98,1.67,1.8,331600.0],["2009-07-14",1.84,1.9,1.74,1.74,112300.0],["2009-07-15",1.8,1.84,1.79,1.81,83700.0],["2009-07-16",1.8,1.92,1.78,1.92,143300.0],["2009-07-17",1.89,1.91,1.85,1.87,63200.0],["2009-07-20",1.84,2.0,1.84,2.0,142200.0],["2009-07-21",1.97,2.0,1.91,1.96,81500.0],["2009-07-22",1.99,1.99,1.88,1.94,85100.0],["2009-07-23",1.91,1.95,1.86,1.91,69300.0],["2009-07-24",1.86,1.94,1.86,1.92,87400.0],["2009-07-27",1.94,2.03,1.89,1.96,93200.0],["2009-07-28",1.95,1.96,1.88,1.89,73400.0],["2009-07-29",1.95,1.95,1.84,1.84,100900.0],["2009-07-30",1.82,1.86,1.81,1.84,99400.0],["2009-07-31",1.8,1.86,1.79,1.86,73800.0],["2009-08-03",1.83,1.89,1.81,1.89,53200.0],["2009-08-04",1.91,1.91,1.85,1.9,44600.0],["2009-08-05",1.91,1.91,1.82,1.83,72900.0],["2009-08-06",1.81,1.91,1.8,1.83,78700.0],["2009-08-07",1.83,1.85,1.79,1.85,74300.0],["2009-08-10",1.8,1.84,1.8,1.8,37900.0],["2009-08-11",1.78,1.79,1.75,1.76,57700.0],["2009-08-12",1.75,1.79,1.75,1.76,38300.0],["2009-08-13",1.79,1.8,1.78,1.78,91800.0],["2009-08-14",1.75,1.78,1.75,1.78,52500.0],["2009-08-17",1.69,1.8,1.69,1.77,108800.0],["2009-08-18",1.74,1.79,1.74,1.74,44600.0],["2009-08-19",1.72,1.77,1.71,1.76,22400.0],["2009-08-20",1.75,1.85,1.75,1.81,132200.0],["2009-08-21",1.79,1.84,1.79,1.8,84200.0],["2009-08-24",1.78,1.83,1.78,1.8,76000.0],["2009-08-25",1.76,1.81,1.76,1.76,112100.0],["2009-08-26",1.79,1.8,1.73,1.73,80500.0],["2009-08-27",1.73,1.77,1.72,1.73,38200.0],["2009-08-28",1.78,1.82,1.75,1.79,54500.0],["2009-08-31",1.81,1.81,1.72,1.72,58400.0],["2009-09-01",1.74,1.79,1.68,1.78,114300.0],["2009-09-02",1.78,1.78,1.71,1.77,49400.0],["2009-09-03",1.77,1.78,1.71,1.74,115100.0],["2009-09-04",1.71,1.77,1.71,1.72,82400.0],["2009-09-08",1.69,1.77,1.69,1.75,95200.0],["2009-09-09",1.73,1.77,1.69,1.77,87700.0],["2009-09-10",1.73,1.8,1.73,1.8,113200.0],["2009-09-11",1.79,1.84,1.78,1.8,101300.0],["2009-09-14",1.8,1.88,1.76,1.88,91800.0],["2009-09-15",1.85,1.93,1.84,1.91,117900.0],["2009-09-16",1.91,1.97,1.89,1.97,166200.0],["2009-09-17",1.93,2.08,1.92,2.06,262000.0],["2009-09-18",2.07,2.16,2.02,2.09,224800.0],["2009-09-21",2.1,2.21,2.0,2.12,148900.0],["2009-09-22",2.19,2.19,2.0,2.06,152900.0],["2009-09-23",2.01,2.05,1.95,1.97,209700.0],["2009-09-24",1.97,1.98,1.8,1.8,182100.0],["2009-09-25",1.97,2.87,1.8,2.82,2769100.0],["2009-09-28",2.76,3.17,2.5,2.51,2693200.0],["2009-09-29",2.49,3.12,2.48,3.07,5247800.0],["2009-09-30",3.07,3.21,2.6,2.63,2498300.0],["2009-10-01",2.7,2.91,2.56,2.58,796100.0],["2009-10-02",2.52,2.71,2.49,2.57,465400.0],["2009-10-05",2.63,2.64,2.38,2.43,443300.0],["2009-10-06",2.49,2.65,2.47,2.49,393400.0],["2009-10-07",2.38,2.55,2.38,2.49,141400.0],["2009-10-08",2.47,2.56,2.45,2.52,326400.0],["2009-10-09",2.49,2.77,2.48,2.61,592300.0],["2009-10-12",2.58,2.76,2.57,2.72,277400.0],["2009-10-13",2.7,2.9,2.63,2.85,406100.0],["2009-10-14",2.88,3.12,2.88,3.05,1017800.0],["2009-10-15",2.99,3.25,2.94,3.25,550700.0],["2009-10-16",3.21,3.21,3.07,3.08,272100.0],["2009-10-19",3.15,3.19,2.95,2.95,401200.0],["2009-10-20",3.07,3.1,2.75,2.83,404900.0],["2009-10-21",2.83,2.95,2.8,2.83,261000.0],["2009-10-22",2.88,2.88,2.75,2.81,199000.0],["2009-10-23",2.89,2.92,2.69,2.69,248700.0],["2009-10-26",2.64,2.72,2.52,2.53,273800.0],["2009-10-27",2.5,2.56,2.5,2.5,210500.0],["2009-10-28",2.5,2.53,2.22,2.25,387400.0],["2009-10-29",2.28,2.47,2.25,2.4,293700.0],["2009-10-30",2.36,2.47,2.18,2.18,256600.0],["2009-11-02",2.18,2.27,2.07,2.09,227000.0],["2009-11-03",2.06,2.21,2.06,2.07,170200.0],["2009-11-04",2.08,2.25,2.08,2.2,185400.0],["2009-11-05",2.26,2.26,2.15,2.2,101200.0],["2009-11-06",2.1,2.22,2.1,2.18,85300.0],["2009-11-09",2.15,2.32,2.15,2.3,163300.0],["2009-11-10",2.27,2.29,2.25,2.25,62800.0],["2009-11-11",2.27,2.41,2.27,2.39,204400.0],["2009-11-12",2.39,2.39,2.28,2.28,64900.0],["2009-11-13",2.27,2.33,2.27,2.31,75300.0],["2009-11-16",2.37,2.44,2.31,2.33,110400.0],["2009-11-17",2.3,2.39,2.27,2.35,94400.0],["2009-11-18",2.4,2.42,2.3,2.33,199800.0],["2009-11-19",2.34,2.36,2.31,2.34,72500.0],["2009-11-20",2.31,2.35,2.3,2.33,43300.0],["2009-11-23",2.39,2.43,2.31,2.33,106300.0],["2009-11-24",2.31,2.33,2.26,2.32,120200.0],["2009-11-25",2.32,2.32,2.26,2.29,122900.0],["2009-11-27",2.22,2.24,2.2,2.23,103400.0],["2009-11-30",2.28,2.28,2.22,2.27,124100.0],["2009-12-01",2.3,2.45,2.28,2.45,196500.0],["2009-12-02",2.48,2.48,2.33,2.37,271800.0],["2009-12-03",2.36,2.42,2.31,2.37,81400.0],["2009-12-04",2.37,2.42,2.31,2.31,76200.0],["2009-12-07",2.33,2.39,2.29,2.31,94200.0],["2009-12-08",2.3,2.32,2.23,2.31,118500.0],["2009-12-09",2.21,2.26,2.2,2.23,171700.0],["2009-12-10",2.24,2.31,2.2,2.2,86100.0],["2009-12-11",2.2,2.21,2.11,2.12,113900.0],["2009-12-14",2.16,2.16,2.04,2.05,320600.0],["2009-12-15",2.02,2.13,1.92,1.96,646800.0],["2009-12-16",1.96,2.01,1.9,1.9,507600.0],["2009-12-17",1.9,1.93,1.84,1.85,708400.0],["2009-12-18",1.87,1.91,1.67,1.7,1397600.0],["2009-12-21",1.69,1.88,1.69,1.88,465700.0],["2009-12-22",1.88,2.01,1.79,1.81,645800.0],["2009-12-23",2.12,2.12,2.0,2.11,972300.0],["2009-12-24",2.12,2.13,2.05,2.05,323900.0],["2009-12-28",2.05,2.05,1.81,1.81,1087100.0],["2009-12-29",1.83,1.91,1.83,1.84,1483000.0],["2009-12-30",1.85,1.95,1.83,1.92,4991500.0],["2009-12-31",1.87,1.95,1.86,1.89,843800.0],["2010-01-04",1.95,1.96,1.87,1.94,434400.0],["2010-01-05",1.94,1.94,1.9,1.92,252900.0],["2010-01-06",1.88,1.96,1.88,1.94,268000.0],["2010-01-07",1.99,1.99,1.94,1.98,351900.0],["2010-01-08",2.11,2.44,2.05,2.32,2113300.0],["2010-01-11",2.44,2.45,2.2,2.2,808900.0],["2010-01-12",2.28,2.4,2.21,2.27,761700.0],["2010-01-13",2.27,2.33,2.24,2.29,307300.0],["2010-01-14",2.32,2.38,2.3,2.34,270300.0],["2010-01-15",2.35,2.37,2.31,2.32,212300.0],["2010-01-19",2.55,2.61,2.45,2.53,547300.0],["2010-01-20",2.53,2.58,2.48,2.51,450100.0],["2010-01-21",2.51,2.57,2.26,2.33,557500.0],["2010-01-22",2.38,2.44,2.22,2.37,304300.0],["2010-01-25",2.45,2.45,2.26,2.26,285400.0],["2010-01-26",2.21,2.3,2.21,2.3,215500.0],["2010-01-27",2.33,2.34,2.21,2.26,122800.0],["2010-01-28",2.25,2.27,2.18,2.24,215700.0],["2010-01-29",2.22,2.27,2.19,2.24,208500.0],["2010-02-01",2.25,2.26,2.2,2.25,164200.0],["2010-02-02",2.26,2.32,2.2,2.23,150800.0],["2010-02-03",2.21,2.25,2.21,2.21,86200.0],["2010-02-04",2.28,2.29,2.16,2.17,206100.0],["2010-02-05",2.15,2.17,2.04,2.07,277300.0],["2010-02-08",2.12,2.16,2.1,2.13,159200.0],["2010-02-09",2.14,2.16,2.1,2.16,85500.0],["2010-02-10",2.07,2.18,2.07,2.15,74800.0],["2010-02-11",2.18,2.23,2.12,2.19,123400.0],["2010-02-12",2.17,2.2,2.12,2.2,78400.0],["2010-02-16",2.2,2.28,2.17,2.27,168600.0],["2010-02-17",2.27,2.43,2.19,2.4,850600.0],["2010-02-18",2.38,2.39,2.26,2.3,204800.0],["2010-02-19",2.3,2.34,2.25,2.25,78100.0],["2010-02-22",2.26,2.4,2.26,2.35,263200.0],["2010-02-23",2.31,2.31,2.22,2.27,168000.0],["2010-02-24",2.25,2.26,2.21,2.22,97400.0],["2010-02-25",2.2,2.26,2.18,2.23,123900.0],["2010-02-26",2.22,2.25,2.2,2.24,71700.0],["2010-03-01",2.22,2.25,2.21,2.24,89300.0],["2010-03-02",2.26,2.39,2.22,2.29,501500.0],["2010-03-03",2.32,2.36,2.28,2.28,98700.0],["2010-03-04",2.31,2.34,2.28,2.33,88700.0],["2010-03-05",2.33,2.34,2.29,2.29,127900.0],["2010-03-08",2.32,2.64,2.28,2.4,2034600.0],["2010-03-09",2.34,2.42,2.27,2.36,437900.0],["2010-03-10",2.39,2.44,2.33,2.33,184900.0],["2010-03-11",2.34,2.43,2.33,2.38,308900.0],["2010-03-12",2.39,2.54,2.36,2.5,513700.0],["2010-03-15",2.53,2.54,2.44,2.54,377800.0],["2010-03-16",2.55,2.62,2.45,2.52,329100.0],["2010-03-17",2.52,2.58,2.45,2.53,341800.0],["2010-03-18",2.49,2.52,2.42,2.45,294400.0],["2010-03-19",2.4,2.43,2.35,2.41,407800.0],["2010-03-22",2.37,2.54,2.34,2.54,634200.0],["2010-03-23",2.52,2.76,2.49,2.76,1159600.0],["2010-03-24",2.74,2.91,2.64,2.91,986000.0],["2010-03-25",2.88,3.16,2.81,3.15,1422600.0],["2010-03-26",3.1,3.18,3.0,3.01,1340400.0],["2010-03-29",3.03,3.09,2.76,2.9,1003400.0],["2010-03-30",2.92,3.0,2.7,2.7,4631300.0],["2010-03-31",2.7,2.79,2.64,2.67,1244300.0],["2010-04-01",2.73,2.77,2.67,2.74,236100.0],["2010-04-05",2.69,2.74,2.65,2.69,348800.0],["2010-04-06",2.67,2.71,2.63,2.63,293400.0],["2010-04-07",2.59,2.63,2.55,2.57,454100.0],["2010-04-08",2.53,2.66,2.52,2.62,319400.0],["2010-04-09",2.6,2.68,2.59,2.65,319600.0],["2010-04-12",2.61,2.67,2.58,2.61,265200.0],["2010-04-13",2.56,2.61,2.54,2.57,201300.0],["2010-04-14",2.56,2.58,2.52,2.55,287000.0],["2010-04-15",2.51,2.57,2.45,2.47,366500.0],["2010-04-16",2.43,2.49,2.35,2.37,490900.0],["2010-04-19",2.37,2.4,2.3,2.39,328900.0],["2010-04-20",2.4,2.44,2.39,2.39,184900.0],["2010-04-21",2.43,2.43,2.32,2.32,337300.0],["2010-04-22",2.32,2.45,2.31,2.41,175800.0],["2010-04-23",2.45,2.51,2.45,2.51,197700.0],["2010-04-26",2.57,2.67,2.53,2.59,582100.0],["2010-04-27",2.62,2.62,2.5,2.5,314300.0],["2010-04-28",2.55,2.55,2.41,2.48,300600.0],["2010-04-29",2.48,2.48,2.33,2.45,337900.0],["2010-04-30",2.45,2.47,2.35,2.35,237700.0],["2010-05-03",2.35,2.44,2.34,2.4,154300.0],["2010-05-04",2.38,2.4,2.28,2.31,265100.0],["2010-05-05",2.26,2.27,2.2,2.26,284100.0],["2010-05-06",2.25,2.28,2.1,2.16,386600.0],["2010-05-07",2.17,2.22,2.09,2.11,325700.0],["2010-05-10",2.18,2.35,2.18,2.31,269400.0],["2010-05-11",2.31,2.37,2.26,2.26,134900.0],["2010-05-12",2.24,2.32,2.24,2.28,155600.0],["2010-05-13",2.31,2.33,2.26,2.26,123500.0],["2010-05-14",2.29,2.29,2.17,2.22,150200.0],["2010-05-17",2.22,2.22,2.12,2.16,110700.0],["2010-05-18",2.22,2.27,2.13,2.17,128900.0],["2010-05-19",2.14,2.14,2.02,2.06,213200.0],["2010-05-20",2.02,2.07,1.96,1.97,397900.0],["2010-05-21",1.95,2.1,1.95,2.03,218800.0],["2010-05-24",2.0,2.05,1.95,1.97,107500.0],["2010-05-25",1.93,1.97,1.87,1.96,293400.0],["2010-05-26",2.01,2.03,1.98,2.0,134600.0],["2010-05-27",2.03,2.06,1.94,2.03,135400.0],["2010-05-28",2.03,2.06,1.9,1.94,262900.0],["2010-06-01",1.93,1.98,1.9,1.9,203100.0],["2010-06-02",1.9,1.97,1.9,1.93,201700.0],["2010-06-03",1.93,1.98,1.92,1.95,235200.0],["2010-06-04",1.9,1.96,1.83,1.87,314100.0],["2010-06-07",1.84,1.9,1.76,1.78,438800.0],["2010-06-08",1.78,1.78,1.71,1.74,460600.0],["2010-06-09",1.75,1.82,1.73,1.73,224200.0],["2010-06-10",1.76,1.81,1.75,1.77,145900.0],["2010-06-11",1.79,1.81,1.72,1.76,246300.0],["2010-06-14",1.8,1.86,1.78,1.78,152700.0],["2010-06-15",1.82,1.84,1.8,1.84,124800.0],["2010-06-16",1.87,1.9,1.76,1.77,266100.0],["2010-06-17",1.89,1.89,1.76,1.8,295700.0],["2010-06-18",1.82,1.85,1.76,1.81,153400.0],["2010-06-21",1.83,1.83,1.78,1.8,408900.0],["2010-06-22",1.78,1.83,1.73,1.77,389400.0],["2010-06-23",1.81,1.81,1.72,1.74,455900.0],["2010-06-24",1.75,1.75,1.7,1.72,353600.0],["2010-06-25",1.75,1.76,1.61,1.66,534900.0],["2010-06-28",1.65,1.7,1.59,1.61,693300.0],["2010-06-29",1.61,1.64,1.49,1.56,3068500.0],["2010-06-30",1.51,1.58,1.51,1.57,355000.0],["2010-07-01",1.59,1.64,1.54,1.6,102900.0],["2010-07-02",1.6,1.63,1.54,1.61,141700.0],["2010-07-06",1.65,1.67,1.55,1.64,330700.0],["2010-07-07",1.64,1.66,1.57,1.61,98600.0],["2010-07-08",1.6,1.67,1.6,1.67,144800.0],["2010-07-09",1.69,1.71,1.63,1.7,243500.0],["2010-07-12",1.7,1.71,1.65,1.7,303800.0],["2010-07-13",1.71,1.78,1.69,1.75,212700.0],["2010-07-14",1.75,1.78,1.73,1.78,101600.0],["2010-07-15",1.75,1.81,1.72,1.77,213100.0],["2010-07-16",1.77,1.79,1.74,1.77,121600.0],["2010-07-19",1.76,1.87,1.71,1.84,291500.0],["2010-07-20",1.84,1.86,1.81,1.82,130600.0],["2010-07-21",1.84,1.85,1.78,1.82,106200.0],["2010-07-22",1.81,1.86,1.79,1.79,134000.0],["2010-07-23",1.81,1.85,1.81,1.85,75900.0],["2010-07-26",1.84,1.86,1.82,1.83,47300.0],["2010-07-27",1.82,1.83,1.77,1.82,147900.0],["2010-07-28",1.8,1.83,1.78,1.81,98600.0],["2010-07-29",1.78,1.79,1.64,1.66,295000.0],["2010-07-30",1.63,1.73,1.63,1.69,252300.0],["2010-08-02",1.72,1.78,1.72,1.74,84200.0],["2010-08-03",1.75,1.75,1.69,1.73,60300.0],["2010-08-04",1.73,1.75,1.69,1.7,76400.0],["2010-08-05",1.68,1.87,1.68,1.72,256900.0],["2010-08-06",1.74,1.8,1.64,1.69,345400.0],["2010-08-09",1.72,1.75,1.69,1.75,155800.0],["2010-08-10",1.69,1.74,1.68,1.71,118200.0],["2010-08-11",1.7,1.79,1.67,1.72,225000.0],["2010-08-12",1.73,1.75,1.69,1.71,91300.0],["2010-08-13",1.72,1.77,1.7,1.7,74400.0],["2010-08-16",1.71,1.73,1.69,1.73,98400.0],["2010-08-17",1.75,1.75,1.71,1.73,72100.0],["2010-08-18",1.75,2.0,1.75,2.0,399500.0],["2010-08-19",2.02,2.08,1.97,1.99,434000.0],["2010-08-20",1.98,1.98,1.76,1.79,739300.0],["2010-08-23",1.78,1.78,1.71,1.75,281700.0],["2010-08-24",1.75,1.81,1.7,1.81,107400.0],["2010-08-25",1.76,1.81,1.73,1.77,183000.0],["2010-08-26",1.82,1.85,1.75,1.75,222200.0],["2010-08-27",1.75,1.84,1.75,1.8,98800.0],["2010-08-30",1.79,1.85,1.76,1.85,85100.0],["2010-08-31",1.84,1.84,1.76,1.78,97100.0],["2010-09-01",1.82,1.83,1.76,1.79,97700.0],["2010-09-02",1.78,1.84,1.78,1.83,61100.0],["2010-09-03",1.84,1.85,1.8,1.83,60000.0],["2010-09-07",1.82,1.83,1.78,1.8,100900.0],["2010-09-08",1.78,1.83,1.75,1.78,73900.0],["2010-09-09",1.76,1.81,1.76,1.81,54600.0],["2010-09-10",1.78,1.8,1.75,1.76,58200.0],["2010-09-13",1.79,1.8,1.76,1.76,81100.0],["2010-09-14",1.75,1.77,1.72,1.72,107400.0],["2010-09-15",1.72,1.76,1.72,1.75,39000.0],["2010-09-16",1.73,1.75,1.72,1.72,51400.0],["2010-09-17",1.66,1.75,1.66,1.69,150100.0],["2010-09-20",1.7,1.75,1.7,1.72,68900.0],["2010-09-21",1.72,1.77,1.71,1.71,99000.0],["2010-09-22",1.7,1.75,1.7,1.72,45600.0],["2010-09-23",1.7,1.75,1.7,1.72,109200.0],["2010-09-24",1.73,1.75,1.71,1.71,94700.0],["2010-09-27",1.69,1.75,1.69,1.75,126300.0],["2010-09-28",1.75,1.75,1.69,1.73,202000.0],["2010-09-29",1.71,1.74,1.69,1.69,365100.0],["2010-09-30",1.69,1.72,1.67,1.67,95500.0],["2010-10-01",1.7,1.73,1.67,1.69,340600.0],["2010-10-04",1.68,1.72,1.68,1.69,54900.0],["2010-10-05",1.72,1.73,1.71,1.71,70500.0],["2010-10-06",1.71,1.73,1.69,1.71,103600.0],["2010-10-07",1.74,1.74,1.71,1.71,54500.0],["2010-10-08",1.74,1.74,1.71,1.71,461300.0],["2010-10-11",1.71,1.74,1.71,1.71,131500.0],["2010-10-12",1.71,1.75,1.71,1.74,191300.0],["2010-10-13",1.72,1.84,1.72,1.74,367500.0],["2010-10-14",1.74,1.79,1.74,1.74,147100.0],["2010-10-15",1.72,1.76,1.71,1.71,181800.0],["2010-10-18",1.71,1.74,1.7,1.7,182500.0],["2010-10-19",1.67,1.72,1.67,1.68,175200.0],["2010-10-20",1.68,1.71,1.67,1.7,234800.0],["2010-10-21",1.68,1.71,1.68,1.68,170900.0],["2010-10-22",1.68,1.72,1.68,1.71,125400.0],["2010-10-25",1.71,1.73,1.68,1.72,122700.0],["2010-10-26",1.72,1.76,1.71,1.75,182400.0],["2010-10-27",1.73,1.76,1.72,1.76,72900.0],["2010-10-28",1.73,1.8,1.72,1.78,183000.0],["2010-10-29",1.77,1.8,1.76,1.79,165800.0],["2010-11-01",1.78,1.81,1.69,1.75,474700.0],["2010-11-02",1.78,1.78,1.72,1.75,197200.0],["2010-11-03",1.76,1.76,1.72,1.75,83300.0],["2010-11-04",1.77,1.77,1.73,1.74,125100.0],["2010-11-05",1.74,1.77,1.74,1.76,121400.0],["2010-11-08",1.76,1.78,1.74,1.78,189700.0],["2010-11-09",1.77,1.78,1.72,1.72,183500.0],["2010-11-10",1.74,1.78,1.72,1.72,121300.0],["2010-11-11",1.72,1.73,1.6,1.6,915000.0],["2010-11-12",1.6,1.65,1.57,1.57,340800.0],["2010-11-15",1.57,1.61,1.57,1.6,262200.0],["2010-11-16",1.56,1.6,1.52,1.56,261800.0],["2010-11-17",1.55,1.55,1.52,1.55,158200.0],["2010-11-18",1.55,1.57,1.51,1.52,387100.0],["2010-11-19",1.52,1.54,1.51,1.53,180700.0],["2010-11-22",1.52,1.52,1.49,1.49,241100.0],["2010-11-23",1.47,1.49,1.38,1.41,437600.0],["2010-11-24",1.46,1.56,1.43,1.52,268600.0],["2010-11-26",1.51,1.51,1.43,1.47,143500.0],["2010-11-29",1.48,1.55,1.47,1.47,160800.0],["2010-11-30",1.47,1.47,1.31,1.32,615200.0],["2010-12-01",1.31,1.41,1.31,1.38,232200.0],["2010-12-02",1.38,1.42,1.36,1.36,183000.0],["2010-12-03",1.4,1.4,1.33,1.37,201100.0],["2010-12-06",1.37,1.42,1.36,1.41,389400.0],["2010-12-07",1.43,1.45,1.37,1.44,280800.0],["2010-12-08",1.43,1.5,1.41,1.41,209000.0],["2010-12-09",1.39,1.45,1.39,1.41,133200.0],["2010-12-10",1.4,1.48,1.4,1.48,423400.0],["2010-12-13",1.49,1.5,1.43,1.43,276000.0],["2010-12-14",1.45,1.46,1.41,1.41,181100.0],["2010-12-15",1.49,1.49,1.41,1.42,226300.0],["2010-12-16",1.41,1.46,1.37,1.38,343000.0],["2010-12-17",1.37,1.44,1.37,1.39,478400.0],["2010-12-20",1.43,1.48,1.41,1.47,389800.0],["2010-12-21",1.49,1.58,1.48,1.5,989300.0],["2010-12-22",1.56,1.57,1.53,1.54,500600.0],["2010-12-23",1.59,1.64,1.56,1.58,855400.0],["2010-12-27",1.61,1.62,1.5,1.5,484300.0],["2010-12-28",1.51,1.54,1.5,1.5,432800.0],["2010-12-29",1.55,1.59,1.54,1.59,471200.0],["2010-12-30",1.59,1.61,1.53,1.55,925600.0],["2010-12-31",1.53,1.58,1.5,1.5,366900.0],["2011-01-03",1.53,1.59,1.53,1.54,238100.0],["2011-01-04",1.53,1.59,1.53,1.58,194600.0],["2011-01-05",1.59,1.67,1.56,1.67,786100.0],["2011-01-06",1.7,1.7,1.61,1.65,369500.0],["2011-01-07",1.68,1.68,1.6,1.62,230200.0],["2011-01-10",1.62,1.64,1.61,1.63,210600.0],["2011-01-11",1.66,1.66,1.61,1.63,306600.0],["2011-01-12",1.63,1.67,1.63,1.64,217600.0],["2011-01-13",1.65,1.67,1.62,1.63,235700.0],["2011-01-14",1.62,1.66,1.62,1.63,174500.0],["2011-01-18",1.65,1.74,1.65,1.68,854000.0],["2011-01-19",1.67,1.72,1.62,1.64,417600.0],["2011-01-20",1.63,1.66,1.61,1.62,164600.0],["2011-01-21",1.61,1.62,1.57,1.58,337900.0],["2011-01-24",1.6,1.65,1.59,1.6,145400.0],["2011-01-25",1.63,1.65,1.6,1.63,316200.0],["2011-01-26",1.66,1.66,1.63,1.65,216900.0],["2011-01-27",1.65,1.68,1.63,1.65,266200.0],["2011-01-28",1.66,1.66,1.61,1.64,203300.0],["2011-01-31",1.64,1.67,1.62,1.66,267300.0],["2011-02-01",1.68,1.71,1.66,1.68,302200.0],["2011-02-02",1.72,2.19,1.72,2.14,4342200.0],["2011-02-03",2.09,2.27,2.02,2.05,2468300.0],["2011-02-04",2.07,2.15,1.92,2.04,1100000.0],["2011-02-07",2.09,2.19,2.06,2.13,1032200.0],["2011-02-08",2.18,2.18,2.07,2.1,802900.0],["2011-02-09",2.09,2.09,2.02,2.03,297000.0],["2011-02-10",2.08,2.12,2.05,2.08,472600.0],["2011-02-11",2.09,2.22,2.09,2.13,1106100.0],["2011-02-14",2.16,2.2,2.14,2.15,433500.0],["2011-02-15",2.17,2.17,2.04,2.04,914400.0],["2011-02-16",2.08,2.12,2.06,2.1,512000.0],["2011-02-17",2.1,2.13,2.08,2.12,223900.0],["2011-02-18",2.12,2.15,2.07,2.12,389600.0],["2011-02-22",2.12,2.13,1.95,2.01,626800.0],["2011-02-23",2.04,2.04,1.95,1.98,561200.0],["2011-02-24",2.02,2.02,1.96,1.98,159000.0],["2011-02-25",2.03,2.04,1.98,2.04,262700.0],["2011-02-28",2.07,2.19,2.06,2.16,959400.0],["2011-03-01",2.19,2.34,2.19,2.27,2144400.0],["2011-03-02",2.27,2.32,2.2,2.23,671000.0],["2011-03-03",2.25,2.29,2.2,2.22,381200.0],["2011-03-04",2.24,2.24,2.16,2.18,299300.0],["2011-03-07",2.16,2.22,2.07,2.08,411300.0],["2011-03-08",2.08,2.18,2.02,2.18,479000.0],["2011-03-09",2.06,2.21,2.06,2.13,346900.0],["2011-03-10",2.11,2.11,2.04,2.05,575100.0],["2011-03-11",2.0,2.1,2.0,2.01,508100.0],["2011-03-14",2.02,2.08,2.01,2.04,524600.0],["2011-03-15",2.0,2.02,1.96,1.97,623800.0],["2011-03-16",1.97,2.04,1.97,2.0,276400.0],["2011-03-17",2.06,2.09,2.01,2.06,542300.0],["2011-03-18",2.13,2.15,2.06,2.15,545100.0],["2011-03-21",2.21,2.26,2.2,2.24,569800.0],["2011-03-22",2.21,2.23,2.16,2.19,388300.0],["2011-03-23",2.2,2.22,2.16,2.2,261500.0],["2011-03-24",2.23,2.27,2.17,2.18,485900.0],["2011-03-25",2.2,2.32,2.17,2.29,714900.0],["2011-03-28",2.34,2.51,2.22,2.24,2955500.0],["2011-03-29",2.24,2.43,2.17,2.42,1474700.0],["2011-03-30",2.44,2.47,2.32,2.35,1571900.0],["2011-03-31",2.39,2.4,2.26,2.33,428000.0],["2011-04-01",2.34,2.43,2.31,2.38,343800.0],["2011-04-04",2.4,2.49,2.4,2.42,857900.0],["2011-04-05",2.46,2.46,2.35,2.37,538200.0],["2011-04-06",2.37,2.43,2.35,2.35,392300.0],["2011-04-07",2.36,2.36,2.23,2.28,750700.0],["2011-04-08",2.31,2.33,2.24,2.24,293800.0],["2011-04-11",2.25,2.3,2.24,2.24,245000.0],["2011-04-12",2.22,2.23,2.09,2.14,895300.0],["2011-04-13",2.16,2.18,2.08,2.1,333700.0],["2011-04-14",2.11,2.19,2.07,2.13,424500.0],["2011-04-15",2.14,2.14,2.06,2.1,337600.0],["2011-04-18",2.06,2.1,2.02,2.05,353000.0],["2011-04-19",2.05,2.1,2.05,2.09,207300.0],["2011-04-20",2.1,2.15,2.07,2.09,279400.0],["2011-04-21",2.13,2.14,2.06,2.1,195200.0],["2011-04-25",2.11,2.11,2.07,2.07,145200.0],["2011-04-26",2.07,2.13,2.05,2.06,374300.0],["2011-04-27",2.1,2.11,2.06,2.07,179000.0],["2011-04-28",2.07,2.09,2.05,2.08,246000.0],["2011-04-29",2.1,2.12,2.06,2.06,236000.0],["2011-05-02",2.08,2.1,2.06,2.09,222000.0],["2011-05-03",2.08,2.1,1.81,1.94,921800.0],["2011-05-04",1.96,1.96,1.83,1.88,381200.0],["2011-05-05",1.88,1.89,1.75,1.77,437800.0],["2011-05-06",1.81,1.85,1.77,1.83,290000.0],["2011-05-09",1.85,1.87,1.81,1.83,248000.0],["2011-05-10",1.83,1.84,1.8,1.82,124000.0],["2011-05-11",1.8,1.84,1.77,1.77,106000.0],["2011-05-12",1.77,1.78,1.65,1.69,385000.0],["2011-05-13",1.68,1.77,1.67,1.7,582300.0],["2011-05-16",1.74,1.8,1.7,1.72,271900.0],["2011-05-17",1.72,1.73,1.65,1.68,302100.0],["2011-05-18",1.7,1.73,1.62,1.65,456200.0],["2011-05-19",1.65,1.68,1.6,1.66,409400.0],["2011-05-20",1.65,1.69,1.6,1.6,324600.0],["2011-05-23",1.59,1.67,1.57,1.63,251200.0],["2011-05-24",1.65,1.65,1.59,1.6,173700.0],["2011-05-25",1.65,1.66,1.6,1.65,334100.0],["2011-05-26",1.65,1.66,1.62,1.64,96400.0],["2011-05-27",1.64,1.73,1.64,1.71,164800.0],["2011-05-31",1.77,1.81,1.74,1.75,311800.0],["2011-06-01",1.75,1.84,1.71,1.71,623400.0],["2011-06-02",1.72,1.75,1.7,1.73,242400.0],["2011-06-03",1.71,1.79,1.7,1.74,256000.0],["2011-06-06",1.75,1.78,1.71,1.74,175800.0],["2011-06-07",1.76,1.78,1.76,1.77,196400.0],["2011-06-08",1.72,1.76,1.68,1.68,178600.0],["2011-06-09",1.68,1.75,1.67,1.68,109800.0],["2011-06-10",1.68,1.7,1.6,1.62,239100.0],["2011-06-13",1.62,1.65,1.57,1.59,195400.0],["2011-06-14",1.6,1.61,1.55,1.58,219000.0],["2011-06-15",1.58,1.63,1.53,1.57,651100.0],["2011-06-16",1.55,1.56,1.51,1.54,388500.0],["2011-06-17",1.55,1.58,1.52,1.52,127900.0],["2011-06-20",1.52,1.55,1.51,1.53,117300.0],["2011-06-21",1.54,1.59,1.54,1.57,149300.0],["2011-06-22",1.57,1.59,1.54,1.56,256500.0],["2011-06-23",1.54,1.58,1.53,1.56,217300.0],["2011-06-24",1.57,1.6,1.56,1.57,115200.0],["2011-06-27",1.57,1.62,1.53,1.55,254500.0],["2011-06-28",1.59,1.61,1.53,1.58,337300.0],["2011-06-29",1.6,1.6,1.55,1.59,406400.0],["2011-06-30",1.59,1.59,1.52,1.59,228000.0],["2011-07-01",1.61,1.61,1.56,1.6,99200.0],["2011-07-05",1.63,1.63,1.55,1.59,283700.0],["2011-07-06",1.6,1.6,1.56,1.59,110900.0],["2011-07-07",1.59,1.61,1.58,1.6,101200.0],["2011-07-08",1.59,1.6,1.57,1.6,60700.0],["2011-07-11",1.59,1.59,1.53,1.53,165100.0],["2011-07-12",1.51,1.55,1.51,1.53,97800.0],["2011-07-13",1.53,1.56,1.52,1.54,75700.0],["2011-07-14",1.54,1.56,1.5,1.5,72800.0],["2011-07-15",1.5,1.53,1.5,1.5,88200.0],["2011-07-18",1.5,1.54,1.47,1.47,106900.0],["2011-07-19",1.48,1.64,1.48,1.59,553100.0],["2011-07-20",1.61,1.67,1.6,1.62,444200.0],["2011-07-21",1.62,1.64,1.56,1.59,193100.0],["2011-07-22",1.6,1.63,1.58,1.6,95400.0],["2011-07-25",1.58,1.58,1.52,1.55,152200.0],["2011-07-26",1.59,1.59,1.55,1.55,108500.0],["2011-07-27",1.55,1.56,1.5,1.51,124400.0],["2011-07-28",1.52,1.59,1.52,1.54,166700.0],["2011-07-29",1.51,1.57,1.51,1.54,47600.0],["2011-08-01",1.58,1.58,1.55,1.55,42200.0],["2011-08-02",1.53,1.55,1.48,1.48,226200.0],["2011-08-03",1.52,1.57,1.48,1.53,101700.0],["2011-08-04",1.5,1.5,1.32,1.34,505400.0],["2011-08-05",1.36,1.44,1.31,1.39,286200.0],["2011-08-08",1.35,1.39,1.24,1.24,339800.0],["2011-08-09",1.28,1.39,1.25,1.38,252400.0],["2011-08-10",1.36,1.38,1.33,1.35,104100.0],["2011-08-11",1.38,1.42,1.35,1.42,118700.0],["2011-08-12",1.42,1.45,1.37,1.37,91500.0],["2011-08-15",1.39,1.46,1.39,1.43,81300.0],["2011-08-16",1.41,1.43,1.36,1.38,63200.0],["2011-08-17",1.4,1.42,1.34,1.4,102600.0],["2011-08-18",1.33,1.35,1.31,1.34,107700.0],["2011-08-19",1.31,1.35,1.31,1.34,120100.0],["2011-08-22",1.35,1.36,1.28,1.28,191700.0],["2011-08-23",1.29,1.33,1.28,1.33,62500.0],["2011-08-24",1.33,1.33,1.29,1.32,73100.0],["2011-08-25",1.34,1.34,1.28,1.31,77900.0],["2011-08-26",1.29,1.35,1.28,1.35,76100.0],["2011-08-29",1.34,1.39,1.32,1.38,132400.0],["2011-08-30",1.37,1.42,1.35,1.39,104000.0],["2011-08-31",1.36,1.42,1.35,1.39,131000.0],["2011-09-01",1.39,1.41,1.33,1.35,116400.0],["2011-09-02",1.3,1.33,1.28,1.31,69500.0],["2011-09-06",1.3,1.33,1.26,1.33,135900.0],["2011-09-07",1.36,1.42,1.33,1.42,210700.0],["2011-09-08",1.42,1.43,1.38,1.41,95400.0],["2011-09-09",1.37,1.43,1.36,1.41,109100.0],["2011-09-12",1.39,1.42,1.38,1.42,41800.0],["2011-09-13",1.42,1.48,1.4,1.47,156200.0],["2011-09-14",1.49,1.53,1.46,1.52,126500.0],["2011-09-15",1.53,1.53,1.45,1.45,86700.0],["2011-09-16",1.46,1.47,1.4,1.4,144400.0],["2011-09-19",1.39,1.44,1.37,1.43,90200.0],["2011-09-20",1.41,1.45,1.39,1.43,58500.0],["2011-09-21",1.4,1.41,1.35,1.39,76600.0],["2011-09-22",1.35,1.35,1.28,1.31,94800.0],["2011-09-23",1.27,1.36,1.25,1.32,161200.0],["2011-09-26",1.35,1.35,1.26,1.28,87400.0],["2011-09-27",1.3,1.37,1.28,1.33,141700.0],["2011-09-28",1.31,1.32,1.22,1.22,125800.0],["2011-09-29",1.26,1.27,1.2,1.2,394200.0],["2011-09-30",1.17,1.22,1.17,1.21,150400.0],["2011-10-03",1.2,1.21,1.11,1.15,202200.0],["2011-10-04",1.11,1.2,1.1,1.2,136500.0],["2011-10-05",1.2,1.25,1.14,1.22,77800.0],["2011-10-06",1.21,1.25,1.2,1.24,62000.0],["2011-10-07",1.25,1.35,1.17,1.26,259500.0],["2011-10-10",1.25,1.4,1.25,1.36,173000.0],["2011-10-11",1.34,1.36,1.33,1.33,89600.0],["2011-10-12",1.33,1.37,1.33,1.36,95600.0],["2011-10-13",1.39,1.39,1.35,1.35,53100.0],["2011-10-14",1.34,1.38,1.34,1.35,71200.0],["2011-10-17",1.3,1.32,1.28,1.28,69600.0],["2011-10-18",1.25,1.33,1.25,1.29,58600.0],["2011-10-19",1.27,1.31,1.27,1.3,59700.0],["2011-10-20",1.3,1.32,1.27,1.29,67900.0],["2011-10-21",1.33,1.36,1.33,1.33,97700.0],["2011-10-24",1.37,1.37,1.3,1.33,89000.0],["2011-10-25",1.3,1.42,1.22,1.38,137400.0],["2011-10-26",1.4,1.4,1.36,1.37,77700.0],["2011-10-27",1.42,1.42,1.36,1.42,143200.0],["2011-10-28",1.41,1.43,1.39,1.43,168700.0],["2011-10-31",1.42,1.5,1.41,1.5,221100.0],["2011-11-01",1.41,1.43,1.4,1.4,112900.0],["2011-11-02",1.43,1.49,1.43,1.46,76900.0],["2011-11-03",1.51,1.51,1.32,1.4,193500.0],["2011-11-04",1.38,1.39,1.35,1.35,50600.0],["2011-11-07",1.35,1.38,1.3,1.34,79700.0],["2011-11-08",1.34,1.38,1.34,1.35,32600.0],["2011-11-09",1.32,1.35,1.28,1.28,129100.0],["2011-11-10",1.3,1.33,1.29,1.31,45500.0],["2011-11-11",1.31,1.37,1.31,1.36,119200.0],["2011-11-14",1.37,1.4,1.34,1.4,76500.0],["2011-11-15",1.4,1.4,1.32,1.36,59200.0],["2011-11-16",1.33,1.34,1.32,1.32,31800.0],["2011-11-17",1.34,1.34,1.28,1.29,45700.0],["2011-11-18",1.28,1.31,1.26,1.28,86500.0],["2011-11-21",1.27,1.3,1.25,1.27,106400.0],["2011-11-22",1.25,1.27,1.18,1.21,164500.0],["2011-11-23",1.19,1.29,1.18,1.25,99200.0],["2011-11-25",1.18,1.23,1.18,1.21,61200.0],["2011-11-28",1.23,1.26,1.19,1.21,108300.0],["2011-11-29",1.23,1.24,1.21,1.21,40200.0],["2011-11-30",1.25,1.32,1.25,1.32,154800.0],["2011-12-01",1.29,1.32,1.23,1.28,76800.0],["2011-12-02",1.25,1.27,1.23,1.25,46800.0],["2011-12-05",1.29,1.3,1.25,1.25,66800.0],["2011-12-06",1.24,1.29,1.23,1.23,91400.0],["2011-12-07",1.24,1.29,1.23,1.24,59600.0],["2011-12-08",1.22,1.23,1.21,1.22,71200.0],["2011-12-09",1.21,1.23,1.19,1.2,109100.0],["2011-12-12",1.2,1.23,1.19,1.22,198000.0],["2011-12-13",1.23,1.23,1.17,1.19,53700.0],["2011-12-14",1.2,1.22,1.16,1.2,104200.0],["2011-12-15",1.2,1.2,1.15,1.15,57600.0],["2011-12-16",1.16,1.22,1.15,1.15,86800.0],["2011-12-19",1.16,1.2,1.15,1.16,86500.0],["2011-12-20",1.15,1.18,1.14,1.15,217700.0],["2011-12-21",1.13,1.17,1.13,1.16,112400.0],["2011-12-22",1.15,1.17,1.12,1.13,123700.0],["2011-12-23",1.12,1.14,1.1,1.1,231500.0],["2011-12-27",1.11,1.12,1.07,1.07,142700.0],["2011-12-28",1.14,1.27,1.1,1.22,760000.0],["2011-12-29",1.22,1.25,1.08,1.14,894400.0],["2011-12-30",1.14,1.14,1.07,1.08,833200.0],["2012-01-03",1.14,1.14,1.09,1.13,345500.0],["2012-01-04",1.11,1.12,1.07,1.09,344800.0],["2012-01-05",1.08,1.1,1.07,1.09,112000.0],["2012-01-06",1.08,1.11,1.07,1.07,225200.0],["2012-01-09",1.09,1.12,1.07,1.11,245700.0],["2012-01-10",1.11,1.15,1.1,1.12,227800.0],["2012-01-11",1.14,1.18,1.11,1.12,457900.0],["2012-01-12",1.14,1.15,1.11,1.13,196300.0],["2012-01-13",1.12,1.13,1.11,1.11,105800.0],["2012-01-17",1.11,1.15,1.08,1.08,268900.0],["2012-01-18",1.09,1.11,1.07,1.09,148500.0],["2012-01-19",1.09,1.15,1.08,1.08,235500.0],["2012-01-20",1.09,1.13,1.09,1.11,126000.0],["2012-01-23",1.11,1.14,1.11,1.13,205900.0],["2012-01-24",1.15,1.15,1.11,1.13,136600.0],["2012-01-25",1.15,1.15,1.12,1.12,133700.0],["2012-01-26",1.12,1.15,1.11,1.12,230600.0],["2012-01-27",1.14,1.14,1.11,1.13,269400.0],["2012-01-30",1.15,1.22,1.14,1.22,268500.0],["2012-01-31",1.23,1.25,1.15,1.19,350600.0],["2012-02-01",1.2,1.22,1.17,1.2,183700.0],["2012-02-02",1.2,1.24,1.2,1.2,265700.0],["2012-02-03",1.22,1.28,1.22,1.27,357700.0],["2012-02-06",1.3,1.31,1.27,1.28,259500.0],["2012-02-07",1.28,1.28,1.25,1.27,215100.0],["2012-02-08",1.31,1.43,1.3,1.38,614800.0],["2012-02-09",1.39,1.47,1.38,1.45,385300.0],["2012-02-10",1.44,1.45,1.37,1.4,282700.0],["2012-02-13",1.4,1.43,1.38,1.4,152000.0],["2012-02-14",1.42,1.42,1.36,1.37,158900.0],["2012-02-15",1.37,1.43,1.37,1.41,174200.0],["2012-02-16",1.44,1.47,1.42,1.43,219400.0],["2012-02-17",1.47,1.48,1.42,1.45,216700.0],["2012-02-21",1.49,1.64,1.46,1.63,636000.0],["2012-02-22",1.7,1.75,1.65,1.72,938800.0],["2012-02-23",1.71,1.71,1.5,1.68,829400.0],["2012-02-24",1.71,1.71,1.6,1.63,291000.0],["2012-02-27",1.61,1.62,1.53,1.6,457400.0],["2012-02-28",1.69,1.69,1.56,1.56,221800.0],["2012-02-29",1.57,1.6,1.51,1.51,216000.0],["2012-03-01",1.51,1.52,1.39,1.39,525500.0],["2012-03-02",1.39,1.41,1.36,1.36,236700.0],["2012-03-05",1.4,1.44,1.36,1.43,205900.0],["2012-03-06",1.39,1.41,1.37,1.38,152700.0],["2012-03-07",1.43,1.43,1.39,1.41,85800.0],["2012-03-08",1.41,1.46,1.4,1.42,108600.0],["2012-03-09",1.45,1.54,1.43,1.44,221900.0],["2012-03-12",1.44,1.51,1.44,1.5,217600.0],["2012-03-13",1.51,1.59,1.48,1.51,449000.0],["2012-03-14",1.5,1.53,1.48,1.49,114200.0],["2012-03-15",1.5,1.57,1.46,1.53,236200.0],["2012-03-16",1.56,1.56,1.5,1.52,164700.0],["2012-03-19",1.55,1.55,1.5,1.52,133900.0],["2012-03-20",1.52,1.58,1.51,1.56,150200.0],["2012-03-21",1.56,1.59,1.53,1.53,165900.0],["2012-03-22",1.54,1.56,1.5,1.51,196000.0],["2012-03-23",1.5,1.51,1.43,1.49,239200.0],["2012-03-26",1.53,1.54,1.45,1.49,322400.0],["2012-03-27",1.49,1.49,1.45,1.48,247400.0],["2012-03-28",1.46,1.47,1.36,1.39,427200.0],["2012-03-29",1.39,1.41,1.35,1.36,381700.0],["2012-03-30",1.39,1.44,1.39,1.43,149500.0],["2012-04-02",1.42,1.45,1.4,1.42,107900.0],["2012-04-03",1.41,1.41,1.36,1.37,168800.0],["2012-04-04",1.36,1.42,1.36,1.39,90900.0],["2012-04-05",1.42,1.42,1.37,1.37,67800.0],["2012-04-09",1.37,1.39,1.35,1.35,96100.0],["2012-04-10",1.35,1.38,1.35,1.36,102600.0],["2012-04-11",1.4,1.42,1.37,1.37,59900.0],["2012-04-12",1.38,1.42,1.37,1.37,60100.0],["2012-04-13",1.39,1.42,1.36,1.4,125800.0],["2012-04-16",1.37,1.4,1.35,1.4,52000.0],["2012-04-17",1.39,1.4,1.35,1.36,68700.0],["2012-04-18",1.35,1.36,1.3,1.3,146900.0],["2012-04-19",1.31,1.33,1.25,1.26,138600.0],["2012-04-20",1.29,1.35,1.28,1.32,104500.0],["2012-04-23",1.28,1.32,1.28,1.31,72500.0],["2012-04-24",1.3,1.33,1.28,1.28,36600.0],["2012-04-25",1.29,1.33,1.28,1.28,68900.0],["2012-04-26",1.28,1.34,1.28,1.31,23200.0],["2012-04-27",1.33,1.35,1.32,1.33,62600.0],["2012-04-30",1.35,1.44,1.33,1.43,140000.0],["2012-05-01",1.43,1.43,1.4,1.41,39000.0],["2012-05-02",1.4,1.4,1.31,1.33,104700.0],["2012-05-03",1.31,1.37,1.3,1.31,57000.0],["2012-05-04",1.32,1.33,1.29,1.31,61100.0],["2012-05-07",1.3,1.33,1.3,1.3,36000.0],["2012-05-08",1.3,1.32,1.27,1.28,130900.0],["2012-05-09",1.25,1.33,1.24,1.3,195000.0],["2012-05-10",1.28,1.34,1.27,1.3,91000.0],["2012-05-11",1.29,1.37,1.28,1.32,74000.0],["2012-05-14",1.35,1.36,1.29,1.36,58800.0],["2012-05-15",1.34,1.34,1.27,1.27,234000.0],["2012-05-16",1.27,1.28,1.23,1.24,140700.0],["2012-05-17",1.25,1.29,1.2,1.23,113300.0],["2012-05-18",1.2,1.24,1.18,1.19,243800.0],["2012-05-21",1.18,1.23,1.17,1.17,71800.0],["2012-05-22",1.19,1.19,1.11,1.17,163000.0],["2012-05-23",1.14,1.18,1.13,1.14,60000.0],["2012-05-24",1.17,1.17,1.14,1.14,51100.0],["2012-05-25",1.13,1.17,1.13,1.16,51300.0],["2012-05-29",1.14,1.2,1.14,1.14,32900.0],["2012-05-30",1.18,1.18,1.13,1.14,179700.0],["2012-05-31",1.14,1.19,1.14,1.15,123000.0],["2012-06-01",1.14,1.15,1.12,1.13,70900.0],["2012-06-04",1.17,1.22,1.15,1.2,138500.0],["2012-06-05",1.18,1.19,1.15,1.19,77900.0],["2012-06-06",1.18,1.25,1.14,1.19,243200.0],["2012-06-07",1.21,1.21,1.14,1.15,78100.0],["2012-06-08",1.14,1.17,1.14,1.17,55600.0],["2012-06-11",1.16,1.18,1.14,1.14,36500.0],["2012-06-12",1.14,1.17,1.14,1.15,37600.0],["2012-06-13",1.15,1.16,1.1,1.11,148200.0],["2012-06-14",1.11,1.13,1.1,1.1,112300.0],["2012-06-15",1.12,1.13,1.08,1.13,233900.0],["2012-06-18",1.12,1.15,1.09,1.12,105000.0],["2012-06-19",1.1,1.18,1.1,1.11,250200.0],["2012-06-20",1.13,1.17,1.12,1.17,109400.0],["2012-06-21",1.16,1.17,1.12,1.12,50700.0],["2012-06-22",1.16,1.18,1.12,1.18,76800.0],["2012-06-25",1.2,1.2,1.12,1.13,108800.0],["2012-06-26",1.11,1.15,1.1,1.11,90100.0],["2012-06-27",1.12,1.13,1.1,1.1,167400.0],["2012-06-28",1.1,1.15,1.1,1.15,82100.0],["2012-06-29",1.16,1.17,1.12,1.14,79500.0],["2012-07-02",1.12,1.15,1.12,1.14,54300.0],["2012-07-03",1.17,1.17,1.12,1.13,81800.0],["2012-07-05",1.12,1.15,1.12,1.15,57100.0],["2012-07-06",1.16,1.16,1.13,1.14,50400.0],["2012-07-09",1.14,1.14,1.11,1.12,90500.0],["2012-07-10",1.1,1.14,1.09,1.14,123800.0],["2012-07-11",1.13,1.14,1.1,1.11,60000.0],["2012-07-12",1.1,1.12,1.08,1.1,35000.0],["2012-07-13",1.1,1.14,1.1,1.1,50400.0],["2012-07-16",1.11,1.15,1.1,1.11,93400.0],["2012-07-17",1.1,1.12,1.09,1.12,82300.0],["2012-07-18",1.11,1.12,1.1,1.1,44500.0],["2012-07-19",1.09,1.13,1.09,1.11,45300.0],["2012-07-20",1.09,1.12,1.09,1.09,45000.0],["2012-07-23",1.09,1.1,1.06,1.06,116600.0],["2012-07-24",1.04,1.09,1.04,1.07,76400.0],["2012-07-25",1.05,1.07,1.04,1.04,101800.0],["2012-07-26",1.04,1.06,1.03,1.04,72400.0],["2012-07-27",1.06,1.07,1.04,1.05,53200.0],["2012-07-30",1.07,1.07,1.04,1.04,70400.0],["2012-07-31",1.02,1.05,1.02,1.03,62300.0],["2012-08-01",1.05,1.06,1.02,1.05,42200.0],["2012-08-02",1.06,1.06,1.03,1.03,72000.0],["2012-08-03",1.03,1.08,1.03,1.06,64100.0],["2012-08-06",1.07,1.12,1.05,1.07,118000.0],["2012-08-07",1.06,1.12,1.06,1.12,91600.0],["2012-08-08",1.11,1.11,1.07,1.1,30600.0],["2012-08-09",1.11,1.13,1.09,1.13,60500.0],["2012-08-10",1.13,1.13,1.08,1.09,54500.0],["2012-08-13",1.1,1.1,1.07,1.1,97100.0],["2012-08-14",1.08,1.08,1.04,1.04,189700.0],["2012-08-15",1.04,1.06,1.04,1.05,96900.0],["2012-08-16",1.05,1.05,0.99,1.02,300800.0],["2012-08-17",1.05,1.05,0.99,1.0,199000.0],["2012-08-20",0.99,1.03,0.99,1.02,79300.0],["2012-08-21",1.02,1.03,1.0,1.0,55700.0],["2012-08-22",1.0,1.02,1.0,1.0,121500.0],["2012-08-23",1.0,1.01,0.98,0.98,159900.0],["2012-08-24",0.98,1.0,0.97,0.99,83100.0],["2012-08-27",1.0,1.01,0.98,1.0,110100.0],["2012-08-28",0.98,0.99,0.98,0.98,111500.0],["2012-08-29",0.97,1.0,0.96,0.98,39300.0],["2012-08-30",0.92,0.97,0.92,0.92,132800.0],["2012-08-31",0.92,0.95,0.92,0.95,116100.0],["2012-09-04",0.94,0.98,0.93,0.98,75600.0],["2012-09-05",0.98,0.99,0.96,0.97,15700.0],["2012-09-06",0.95,0.96,0.94,0.95,73300.0],["2012-09-07",0.94,0.97,0.93,0.95,70000.0],["2012-09-10",0.95,0.98,0.95,0.95,56000.0],["2012-09-11",0.96,0.99,0.92,0.97,99900.0],["2012-09-12",0.98,0.99,0.96,0.97,99700.0],["2012-09-13",0.97,0.99,0.95,0.95,119100.0],["2012-09-14",0.93,0.97,0.93,0.94,193500.0],["2012-09-17",0.93,0.94,0.88,0.88,208800.0],["2012-09-18",0.88,0.89,0.83,0.84,274800.0],["2012-09-19",0.83,0.88,0.83,0.85,121000.0],["2012-09-20",0.85,0.89,0.82,0.83,133800.0],["2012-09-21",0.83,0.84,0.8,0.81,231100.0],["2012-09-24",0.8,0.81,0.78,0.79,214300.0],["2012-09-25",0.8,0.8,0.75,0.77,173700.0],["2012-09-26",0.76,0.77,0.7,0.71,441700.0],["2012-09-27",0.75,0.83,0.67,0.68,1373000.0],["2012-09-28",0.71,0.73,0.69,0.72,259300.0],["2012-10-01",0.76,0.88,0.76,0.87,545500.0],["2012-10-02",0.9,0.94,0.86,0.87,417300.0],["2012-10-03",0.82,0.86,0.8,0.8,200200.0],["2012-10-04",0.85,0.92,0.8,0.87,307500.0],["2012-10-05",0.9,0.91,0.85,0.87,154400.0],["2012-10-08",0.86,0.9,0.83,0.86,50300.0],["2012-10-09",0.83,0.88,0.82,0.85,47700.0],["2012-10-10",0.68,0.77,0.68,0.75,469800.0],["2012-10-11",0.75,0.78,0.74,0.77,76800.0],["2012-10-12",0.75,0.78,0.75,0.77,60300.0],["2012-10-15",0.77,0.79,0.75,0.76,111100.0],["2012-10-16",0.79,0.79,0.74,0.76,82800.0],["2012-10-17",0.74,0.78,0.74,0.75,121800.0],["2012-10-18",0.8,0.85,0.77,0.83,158900.0],["2012-10-19",0.85,0.85,0.79,0.8,65300.0],["2012-10-22",0.77,0.8,0.77,0.78,88400.0],["2012-10-23",0.76,0.78,0.74,0.74,121800.0],["2012-10-24",0.74,0.74,0.72,0.74,140100.0],["2012-10-25",0.73,0.76,0.72,0.75,149300.0],["2012-10-26",0.72,0.79,0.72,0.73,228200.0],["2012-10-31",0.72,0.73,0.71,0.72,96600.0],["2012-11-01",0.7,0.74,0.7,0.74,126900.0],["2012-11-02",0.75,0.75,0.72,0.74,80600.0],["2012-11-05",0.75,0.75,0.7,0.71,109600.0],["2012-11-06",0.71,0.73,0.7,0.72,110800.0],["2012-11-07",0.71,0.73,0.7,0.7,83400.0],["2012-11-08",0.75,0.75,0.72,0.72,72500.0],["2012-11-09",0.75,0.75,0.69,0.7,72700.0],["2012-11-12",0.69,0.71,0.68,0.69,68500.0],["2012-11-13",0.7,0.71,0.68,0.69,82900.0],["2012-11-14",0.69,0.71,0.68,0.68,91300.0],["2012-11-15",0.67,0.7,0.66,0.66,74000.0],["2012-11-16",0.65,0.68,0.56,0.61,529900.0],["2012-11-19",0.65,0.65,0.6,0.65,199000.0],["2012-11-20",0.65,0.69,0.62,0.63,156100.0],["2012-11-21",0.65,0.68,0.65,0.65,110600.0],["2012-11-23",0.69,0.69,0.64,0.66,52100.0],["2012-11-26",0.66,0.69,0.63,0.64,103400.0],["2012-11-27",0.65,0.67,0.63,0.67,70700.0],["2012-11-28",0.63,0.68,0.63,0.68,68500.0],["2012-11-29",0.66,0.69,0.66,0.69,61100.0],["2012-11-30",0.69,0.69,0.66,0.66,134500.0],["2012-12-03",0.66,0.69,0.66,0.68,32600.0],["2012-12-04",0.67,0.68,0.66,0.66,58400.0],["2012-12-05",0.66,0.68,0.66,0.66,74300.0],["2012-12-06",0.66,0.66,0.63,0.64,42400.0],["2012-12-07",0.63,0.66,0.63,0.65,43900.0],["2012-12-10",0.64,0.65,0.61,0.62,118800.0],["2012-12-11",0.61,0.65,0.6,0.61,184400.0],["2012-12-12",0.6,0.62,0.58,0.6,178600.0],["2012-12-13",0.58,0.63,0.58,0.6,94400.0],["2012-12-14",0.58,0.65,0.58,0.6,115800.0],["2012-12-17",0.6,0.65,0.6,0.63,187500.0],["2012-12-18",0.61,0.65,0.58,0.59,455100.0],["2012-12-19",0.6,0.62,0.58,0.6,185200.0],["2012-12-20",0.6,0.63,0.59,0.6,83700.0],["2012-12-21",0.6,0.62,0.59,0.59,280100.0],["2012-12-24",0.59,0.6,0.59,0.59,69200.0],["2012-12-26",0.58,0.62,0.57,0.6,123200.0],["2012-12-27",0.58,0.61,0.58,0.61,90600.0],["2012-12-28",0.6,0.61,0.59,0.6,119500.0],["2012-12-31",0.6,0.62,0.6,0.61,157000.0],["2013-01-02",0.63,0.64,0.61,0.61,73700.0],["2013-01-03",0.61,0.63,0.59,0.59,238000.0],["2013-01-04",0.58,0.64,0.58,0.62,293400.0],["2013-01-07",0.64,0.65,0.61,0.62,208600.0],["2013-01-08",0.61,0.69,0.61,0.68,426000.0],["2013-01-09",0.67,0.72,0.67,0.71,446200.0],["2013-01-10",0.73,0.76,0.71,0.75,420900.0],["2013-01-11",0.78,0.78,0.7,0.74,359800.0],["2013-01-14",0.71,0.75,0.68,0.7,565000.0],["2013-01-15",0.68,0.69,0.66,0.69,105800.0],["2013-01-16",0.67,0.7,0.67,0.67,78400.0],["2013-01-17",0.66,0.7,0.66,0.7,67100.0],["2013-01-18",0.7,0.7,0.66,0.68,60600.0],["2013-01-22",0.68,0.7,0.67,0.69,59100.0],["2013-01-23",0.7,0.7,0.67,0.68,66800.0],["2013-01-24",0.68,0.7,0.68,0.68,92400.0],["2013-01-25",0.68,0.7,0.68,0.68,112200.0],["2013-01-28",0.67,0.7,0.67,0.67,96800.0],["2013-01-29",0.7,0.7,0.67,0.69,101900.0],["2013-01-30",0.67,0.7,0.65,0.65,111200.0],["2013-01-31",0.67,0.67,0.64,0.67,91300.0],["2013-02-01",0.68,0.68,0.65,0.67,95300.0],["2013-02-04",0.65,0.69,0.64,0.69,61300.0],["2013-02-05",0.69,0.7,0.68,0.7,131700.0],["2013-02-06",0.71,0.71,0.7,0.71,123000.0],["2013-02-07",0.71,0.72,0.71,0.72,58900.0],["2013-02-08",0.71,0.73,0.7,0.72,60200.0],["2013-02-11",0.72,0.72,0.7,0.71,61300.0],["2013-02-12",0.71,0.71,0.7,0.7,89200.0],["2013-02-13",0.7,0.71,0.68,0.69,83800.0],["2013-02-14",0.68,0.71,0.67,0.68,223900.0],["2013-02-15",0.67,0.69,0.66,0.68,67000.0],["2013-02-19",0.69,0.74,0.69,0.73,183400.0],["2013-02-20",0.72,0.74,0.69,0.7,168400.0],["2013-02-21",0.72,0.74,0.71,0.72,204800.0],["2013-02-22",0.72,0.72,0.7,0.72,35800.0],["2013-02-25",0.71,0.72,0.68,0.68,126600.0],["2013-02-26",0.68,0.71,0.68,0.68,10200.0],["2013-02-27",0.69,0.71,0.69,0.69,38100.0],["2013-02-28",0.72,0.72,0.69,0.7,17600.0],["2013-03-01",0.72,0.72,0.7,0.7,121700.0],["2013-03-04",0.7,0.76,0.7,0.73,186800.0],["2013-03-05",0.77,0.85,0.76,0.84,488800.0],["2013-03-06",0.85,1.54,0.85,1.31,5300400.0],["2013-03-07",1.33,1.38,1.14,1.19,1614500.0],["2013-03-08",1.15,1.25,1.07,1.15,867700.0],["2013-03-11",1.2,1.29,1.2,1.24,1262000.0],["2013-03-12",1.24,1.29,1.08,1.08,787900.0],["2013-03-13",1.13,1.22,1.13,1.21,408700.0],["2013-03-14",1.3,1.44,1.27,1.34,3450400.0],["2013-03-15",1.44,1.44,1.33,1.41,910300.0],["2013-03-18",1.43,1.44,1.36,1.4,391400.0],["2013-03-19",1.37,1.39,1.3,1.34,572700.0],["2013-03-20",1.39,1.4,1.31,1.36,484300.0],["2013-03-21",1.26,1.26,0.99,1.08,5578100.0],["2013-03-22",1.14,1.14,1.06,1.07,1232300.0],["2013-03-25",1.1,1.13,1.05,1.06,823700.0],["2013-03-26",1.06,1.1,0.97,1.0,1236100.0],["2013-03-27",1.0,1.01,0.97,1.0,1142800.0],["2013-03-28",1.0,1.08,1.0,1.03,787700.0],["2013-04-01",1.03,1.06,1.02,1.02,302000.0],["2013-04-02",1.0,1.03,0.95,0.96,857900.0],["2013-04-03",0.97,0.99,0.92,0.93,447800.0],["2013-04-04",0.91,0.96,0.91,0.92,497400.0],["2013-04-05",0.92,0.96,0.9,0.96,269900.0],["2013-04-08",0.98,1.01,0.93,0.98,514400.0],["2013-04-09",1.0,1.01,0.95,0.95,285900.0],["2013-04-10",0.91,0.97,0.91,0.95,218000.0],["2013-04-11",0.91,0.95,0.9,0.93,422900.0],["2013-04-12",0.94,0.95,0.86,0.87,955400.0],["2013-04-15",0.87,0.89,0.79,0.8,713100.0],["2013-04-16",0.84,0.84,0.8,0.8,335300.0],["2013-04-17",0.8,0.82,0.76,0.78,233800.0],["2013-04-18",0.76,0.82,0.76,0.79,235700.0],["2013-04-19",0.82,0.85,0.79,0.83,432700.0],["2013-04-22",0.89,0.92,0.86,0.9,749700.0],["2013-04-23",0.94,0.94,0.87,0.92,615400.0],["2013-04-24",0.94,0.96,0.9,0.93,215000.0],["2013-04-25",0.95,0.95,0.92,0.92,168500.0],["2013-04-26",0.95,0.96,0.92,0.94,198900.0],["2013-04-29",0.99,1.0,0.89,0.9,598400.0],["2013-04-30",0.93,0.97,0.9,0.93,381900.0],["2013-05-01",0.91,0.96,0.87,0.92,353800.0],["2013-05-02",0.91,1.05,0.91,1.03,696500.0],["2013-05-03",1.05,1.06,0.96,0.97,528000.0],["2013-05-06",1.04,1.06,1.01,1.02,861300.0],["2013-05-07",1.03,1.05,1.01,1.03,359700.0],["2013-05-08",0.98,1.05,0.98,1.0,405900.0],["2013-05-09",1.05,1.13,1.02,1.02,635200.0],["2013-05-10",1.06,1.08,1.03,1.06,317800.0],["2013-05-13",1.12,1.12,1.06,1.07,624000.0],["2013-05-14",1.1,1.21,1.08,1.18,1274800.0],["2013-05-15",1.23,1.28,1.15,1.16,1251100.0],["2013-05-16",1.15,1.19,1.08,1.1,777600.0],["2013-05-17",1.11,1.13,1.06,1.07,535200.0],["2013-05-20",1.07,1.14,1.07,1.11,589400.0],["2013-05-21",1.15,1.22,1.11,1.16,819800.0],["2013-05-22",1.22,1.26,1.15,1.16,979200.0],["2013-05-23",1.16,1.22,1.16,1.2,474800.0],["2013-05-24",1.21,1.4,1.19,1.39,2925400.0],["2013-05-28",1.52,1.83,1.43,1.83,8153700.0],["2013-05-29",1.95,2.39,1.82,2.02,14199800.0],["2013-05-30",2.15,2.15,1.66,1.76,5008300.0],["2013-05-31",1.65,1.75,1.58,1.71,2638600.0],["2013-06-03",1.75,1.85,1.7,1.75,1910000.0],["2013-06-04",1.79,1.84,1.58,1.65,1236900.0],["2013-06-05",1.62,1.63,1.47,1.55,1534100.0],["2013-06-06",1.57,1.68,1.56,1.62,798800.0],["2013-06-07",1.68,1.92,1.63,1.89,2646900.0],["2013-06-10",2.0,2.11,1.91,1.97,2875600.0],["2013-06-11",1.97,2.04,1.9,1.96,2012300.0],["2013-06-12",2.01,2.02,1.89,1.99,1242000.0],["2013-06-13",1.9,1.98,1.8,1.84,1344000.0],["2013-06-14",1.85,1.93,1.75,1.8,733200.0],["2013-06-17",1.9,1.9,1.76,1.8,643500.0],["2013-06-18",1.76,1.82,1.72,1.74,745100.0],["2013-06-19",1.71,1.77,1.66,1.68,803800.0],["2013-06-20",1.6,1.64,1.56,1.61,911000.0],["2013-06-21",1.62,1.65,1.58,1.63,384000.0],["2013-06-24",1.61,1.66,1.53,1.58,684900.0],["2013-06-25",1.59,1.64,1.56,1.62,558700.0],["2013-06-26",1.74,1.88,1.7,1.88,2286300.0],["2013-06-27",1.88,1.9,1.78,1.82,912400.0],["2013-06-28",1.8,1.88,1.75,1.81,796200.0],["2013-07-01",1.87,1.95,1.81,1.86,576500.0],["2013-07-02",1.85,1.88,1.79,1.81,407100.0],["2013-07-03",1.79,1.87,1.79,1.85,191700.0],["2013-07-05",1.86,1.88,1.82,1.85,288900.0],["2013-07-08",1.88,1.88,1.77,1.87,372400.0],["2013-07-09",1.84,1.87,1.82,1.84,310600.0],["2013-07-10",1.8,1.85,1.75,1.76,402900.0],["2013-07-11",1.83,1.84,1.76,1.8,281600.0],["2013-07-12",1.8,1.84,1.75,1.82,264700.0],["2013-07-15",1.88,2.06,1.83,1.99,2253300.0],["2013-07-16",2.01,2.03,1.88,1.99,1134900.0],["2013-07-17",1.99,2.2,1.97,2.04,3557100.0],["2013-07-18",2.04,2.14,2.03,2.11,936100.0],["2013-07-19",2.13,2.29,2.11,2.21,1845900.0],["2013-07-22",2.26,2.36,2.06,2.14,2118700.0],["2013-07-23",2.12,2.24,2.03,2.12,804400.0],["2013-07-24",2.12,2.17,1.98,2.04,653500.0],["2013-07-25",2.04,2.1,1.99,2.08,559900.0],["2013-07-26",2.2,2.26,2.01,2.11,780400.0],["2013-07-29",2.16,2.16,2.04,2.09,433300.0],["2013-07-30",2.11,2.11,2.04,2.08,399400.0],["2013-07-31",2.09,2.11,1.95,1.96,927100.0],["2013-08-01",2.06,2.12,1.94,1.99,1062400.0],["2013-08-02",1.96,2.06,1.95,2.0,658000.0],["2013-08-05",2.03,2.05,1.95,1.97,319400.0],["2013-08-06",1.96,1.98,1.88,1.92,621300.0],["2013-08-07",1.97,1.97,1.86,1.89,427300.0],["2013-08-08",1.93,2.01,1.88,1.99,855900.0],["2013-08-09",1.96,2.08,1.96,1.99,752500.0],["2013-08-12",2.04,2.05,1.98,1.98,360700.0],["2013-08-13",2.0,2.03,1.94,1.98,1273800.0],["2013-08-14",2.0,2.02,1.91,1.93,772300.0],["2013-08-15",1.9,1.95,1.75,1.75,1379800.0],["2013-08-16",1.72,1.9,1.72,1.87,537000.0],["2013-08-19",1.86,1.88,1.75,1.78,754600.0],["2013-08-20",1.76,1.77,1.58,1.6,1591100.0],["2013-08-21",1.6,1.68,1.6,1.67,722800.0],["2013-08-22",1.65,1.73,1.63,1.66,315100.0],["2013-08-23",1.65,1.68,1.63,1.65,344100.0],["2013-08-26",1.65,1.67,1.63,1.64,799600.0],["2013-08-27",1.58,1.64,1.58,1.6,762400.0],["2013-08-28",1.58,1.58,1.49,1.53,727500.0],["2013-08-29",1.48,1.54,1.45,1.51,444900.0],["2013-08-30",1.5,1.51,1.46,1.46,346300.0],["2013-09-03",1.44,1.51,1.44,1.48,583100.0],["2013-09-04",1.49,1.63,1.48,1.62,1077900.0],["2013-09-05",1.65,1.69,1.64,1.65,813800.0],["2013-09-06",1.7,1.71,1.61,1.64,631700.0],["2013-09-09",1.65,1.71,1.64,1.65,420200.0],["2013-09-10",1.66,1.68,1.58,1.58,658700.0],["2013-09-11",1.62,1.64,1.57,1.6,522700.0],["2013-09-12",1.58,1.63,1.55,1.6,751000.0],["2013-09-13",1.6,1.65,1.52,1.52,749600.0],["2013-09-16",1.51,1.6,1.5,1.52,1227700.0],["2013-09-17",1.5,1.54,1.42,1.53,1146600.0],["2013-09-18",1.51,1.54,1.5,1.53,250900.0],["2013-09-19",1.54,1.6,1.51,1.52,685200.0],["2013-09-20",1.55,1.56,1.46,1.51,698800.0],["2013-09-23",1.5,1.55,1.49,1.5,294500.0],["2013-09-24",1.53,1.54,1.49,1.53,577700.0],["2013-09-25",1.52,1.7,1.52,1.65,2430900.0],["2013-09-26",1.81,1.84,1.69,1.77,2434500.0],["2013-09-27",1.75,1.83,1.71,1.81,2403000.0],["2013-09-30",1.81,1.81,1.72,1.75,1325100.0],["2013-10-01",1.74,1.84,1.72,1.73,1377900.0],["2013-10-02",1.73,1.74,1.6,1.64,979800.0],["2013-10-03",1.62,1.66,1.6,1.62,479200.0],["2013-10-04",1.41,1.41,1.36,1.37,6486300.0],["2013-10-07",1.44,1.46,1.4,1.46,2291700.0],["2013-10-08",1.46,1.46,1.31,1.33,2223300.0],["2013-10-09",1.32,1.39,1.31,1.34,762400.0],["2013-10-10",1.41,1.42,1.34,1.4,1199700.0],["2013-10-11",1.4,1.48,1.4,1.43,1099300.0],["2013-10-14",1.42,1.46,1.38,1.39,658300.0],["2013-10-15",1.43,1.46,1.4,1.4,847700.0],["2013-10-16",1.42,1.42,1.38,1.39,386500.0],["2013-10-17",1.38,1.43,1.38,1.39,496000.0],["2013-10-18",1.39,1.4,1.36,1.38,632700.0],["2013-10-21",1.41,1.41,1.35,1.36,623200.0],["2013-10-22",1.36,1.39,1.35,1.35,630400.0],["2013-10-23",1.37,1.37,1.34,1.35,378400.0],["2013-10-24",1.47,1.47,1.38,1.39,1729300.0],["2013-10-25",1.41,1.44,1.36,1.37,970600.0],["2013-10-28",1.45,1.45,1.37,1.4,530800.0],["2013-10-29",1.41,1.42,1.37,1.39,505900.0],["2013-10-30",1.42,1.52,1.4,1.41,2253800.0],["2013-10-31",1.42,1.42,1.34,1.37,605200.0],["2013-11-01",1.37,1.39,1.34,1.35,455700.0],["2013-11-04",1.34,1.37,1.32,1.34,572600.0],["2013-11-05",1.37,1.37,1.32,1.36,421700.0],["2013-11-06",1.35,1.4,1.32,1.33,581300.0],["2013-11-07",1.35,1.37,1.28,1.3,577600.0],["2013-11-08",1.3,1.3,1.25,1.27,505900.0],["2013-11-11",1.26,1.34,1.26,1.34,611600.0],["2013-11-12",1.34,1.37,1.32,1.35,356400.0],["2013-11-13",1.33,1.39,1.33,1.38,919200.0],["2013-11-14",1.39,1.45,1.36,1.37,1451600.0],["2013-11-15",1.37,1.41,1.33,1.36,945900.0],["2013-11-18",1.38,1.38,1.31,1.35,507300.0],["2013-11-19",1.34,1.37,1.29,1.3,823400.0],["2013-11-20",1.32,1.33,1.26,1.27,444900.0],["2013-11-21",1.27,1.3,1.25,1.28,354000.0],["2013-11-22",1.3,1.33,1.28,1.3,431100.0],["2013-11-25",1.33,1.35,1.3,1.32,544000.0],["2013-11-26",1.29,1.3,1.26,1.27,531100.0],["2013-11-27",1.27,1.33,1.26,1.32,327800.0],["2013-11-29",1.31,1.34,1.3,1.32,103500.0],["2013-12-02",1.32,1.33,1.3,1.3,414600.0],["2013-12-03",1.3,1.32,1.28,1.28,257100.0],["2013-12-04",1.34,1.51,1.34,1.49,3820600.0],["2013-12-05",1.51,1.65,1.41,1.43,5002100.0],["2013-12-06",1.88,2.03,1.65,1.7,13955700.0],["2013-12-09",1.74,1.74,1.55,1.58,2543500.0],["2013-12-10",1.55,1.66,1.52,1.64,2946100.0],["2013-12-11",1.68,1.7,1.52,1.54,1883700.0],["2013-12-12",1.55,1.65,1.55,1.64,1948100.0],["2013-12-13",1.67,1.75,1.65,1.69,2838700.0],["2013-12-16",1.68,1.69,1.6,1.62,1363600.0],["2013-12-17",1.6,1.6,1.47,1.49,1877900.0],["2013-12-18",1.53,1.55,1.48,1.53,988400.0],["2013-12-19",1.54,1.54,1.44,1.53,932200.0],["2013-12-20",1.56,1.56,1.5,1.52,588900.0],["2013-12-23",1.55,1.55,1.44,1.5,1189000.0],["2013-12-24",1.47,1.51,1.46,1.48,413400.0],["2013-12-26",1.48,1.52,1.48,1.51,563800.0],["2013-12-27",1.49,1.51,1.44,1.47,803900.0],["2013-12-30",1.47,1.57,1.47,1.56,962400.0],["2013-12-31",1.58,1.59,1.51,1.52,784500.0],["2014-01-02",1.63,1.75,1.55,1.75,3512000.0],["2014-01-03",1.78,1.91,1.7,1.86,8593400.0],["2014-01-06",1.88,1.91,1.76,1.85,2348800.0],["2014-01-07",1.92,2.5,1.87,2.47,18660300.0],["2014-01-08",2.38,2.7,2.2,2.27,16864700.0],["2014-01-09",2.09,2.31,2.0,2.08,5460000.0],["2014-01-10",2.46,2.56,2.32,2.46,8081900.0],["2014-01-13",2.51,2.55,2.25,2.32,4239900.0],["2014-01-14",2.39,2.39,2.24,2.3,1700400.0],["2014-01-15",2.3,2.44,2.3,2.36,1941600.0],["2014-01-16",2.39,2.57,2.35,2.41,4859800.0],["2014-01-17",2.41,2.41,2.28,2.33,2260400.0],["2014-01-21",2.41,2.43,2.25,2.3,1917200.0],["2014-01-22",2.27,2.29,2.15,2.19,2183700.0],["2014-01-23",2.1,2.15,2.06,2.06,2030700.0],["2014-01-24",1.91,2.0,1.85,1.93,3502300.0],["2014-01-27",1.93,2.02,1.75,1.85,2933000.0],["2014-01-28",1.84,1.98,1.83,1.96,1415000.0],["2014-01-29",1.94,2.12,1.89,1.99,3150100.0],["2014-01-30",2.03,2.07,1.93,1.96,1268800.0],["2014-01-31",2.09,2.18,1.98,2.12,3913600.0],["2014-02-03",2.21,2.21,2.0,2.05,1837600.0],["2014-02-04",2.02,2.13,1.95,2.13,2001100.0],["2014-02-05",2.13,2.14,2.0,2.02,1383500.0],["2014-02-06",2.02,2.12,2.02,2.06,1195400.0],["2014-02-07",2.06,2.11,2.04,2.05,635900.0],["2014-02-10",2.19,2.26,2.13,2.24,2819600.0],["2014-02-11",2.26,2.28,2.2,2.27,1271300.0],["2014-02-12",2.28,2.42,2.26,2.37,2567400.0],["2014-02-13",2.35,2.45,2.32,2.37,1917800.0],["2014-02-14",2.41,2.47,2.37,2.4,2140300.0],["2014-02-18",2.45,2.5,2.39,2.39,2339700.0],["2014-02-19",2.38,2.42,2.37,2.38,1466000.0],["2014-02-20",2.35,2.37,2.25,2.3,2019000.0],["2014-02-21",2.33,2.45,2.31,2.43,1425100.0],["2014-02-24",2.42,2.82,2.42,2.82,6302500.0],["2014-02-25",2.81,3.11,2.71,2.93,8457900.0],["2014-02-26",3.1,3.37,3.07,3.35,12107900.0],["2014-02-27",3.25,3.75,3.16,3.58,11672800.0],["2014-02-28",3.6,3.88,3.6,3.7,9315000.0],["2014-03-03",3.47,4.47,3.37,4.23,15337400.0],["2014-03-04",4.75,5.72,4.65,5.36,38316900.0],["2014-03-05",5.86,5.89,5.06,5.36,23423500.0],["2014-03-06",5.05,5.35,4.94,5.08,13058000.0],["2014-03-07",5.2,5.59,5.0,5.28,22671100.0],["2014-03-10",5.96,7.38,5.64,6.88,51343900.0],["2014-03-11",7.61,8.38,5.01,5.1,74931000.0],["2014-03-12",4.93,5.76,4.16,5.36,32605900.0],["2014-03-13",5.88,6.39,5.47,5.98,31025600.0],["2014-03-14",5.71,6.24,5.31,5.69,19760500.0],["2014-03-17",6.04,6.05,4.93,5.19,17121400.0],["2014-03-18",5.03,5.14,4.74,4.76,13773600.0],["2014-03-19",4.7,4.98,4.58,4.66,10944200.0],["2014-03-20",4.65,4.81,4.25,4.32,9220700.0],["2014-03-21",4.22,4.39,3.84,4.33,15522500.0],["2014-03-24",4.42,4.55,4.01,4.09,7629000.0],["2014-03-25",4.18,5.4,4.09,5.4,25674800.0],["2014-03-26",4.86,5.06,4.15,4.17,23224100.0],["2014-03-27",4.33,4.49,4.04,4.38,8225000.0],["2014-03-28",4.39,4.47,4.16,4.29,7151300.0],["2014-03-31",4.39,4.54,4.25,4.4,7888100.0],["2014-04-01",4.37,4.55,4.25,4.49,7303600.0],["2014-04-02",4.58,5.17,4.54,4.87,26375100.0],["2014-04-03",4.76,4.8,4.41,4.53,9241700.0],["2014-04-04",4.54,4.6,4.2,4.33,6898800.0],["2014-04-07",4.26,4.27,3.9,3.94,7354700.0],["2014-04-08",4.07,4.32,3.95,4.3,6615500.0],["2014-04-09",4.3,4.34,4.11,4.2,3672400.0],["2014-04-10",4.21,4.31,4.05,4.14,4434500.0],["2014-04-11",3.99,4.01,3.8,3.93,6110300.0],["2014-04-14",4.05,4.1,3.82,3.89,3784100.0],["2014-04-15",3.9,3.97,3.41,3.65,5706800.0],["2014-04-16",3.73,3.76,3.52,3.66,2452300.0],["2014-04-17",3.67,3.87,3.58,3.78,4036400.0],["2014-04-21",3.93,4.28,3.8,4.05,9184900.0],["2014-04-22",4.09,4.09,3.86,3.96,3167600.0],["2014-04-23",3.88,4.07,3.85,3.95,2362700.0],["2014-04-24",4.03,4.13,3.86,3.97,3306100.0],["2014-04-25",4.25,4.35,4.04,4.17,7078100.0],["2014-04-28",4.29,4.46,3.87,4.09,8395600.0],["2014-04-29",3.87,3.95,3.36,3.7,9932400.0],["2014-04-30",3.65,3.7,3.52,3.66,2583700.0],["2014-05-01",3.59,3.79,3.54,3.74,3014300.0],["2014-05-02",3.64,3.73,3.56,3.57,1845800.0],["2014-05-05",3.49,3.55,3.3,3.34,3252200.0],["2014-05-06",3.22,3.24,2.98,3.08,4771700.0],["2014-05-07",3.09,3.11,2.9,3.0,3967500.0],["2014-05-08",3.03,3.18,2.97,3.03,3276600.0],["2014-05-09",3.08,3.1,2.83,2.89,3082300.0],["2014-05-12",2.93,3.03,2.88,3.0,2178500.0],["2014-05-13",3.1,3.3,3.05,3.19,6061800.0],["2014-05-14",3.08,3.23,3.0,3.02,3863000.0],["2014-05-15",3.05,3.1,2.95,3.07,3477000.0],["2014-05-16",3.06,3.38,2.99,3.28,8240800.0],["2014-05-19",3.35,3.49,3.3,3.41,4737000.0],["2014-05-20",3.32,3.43,3.25,3.32,3118600.0],["2014-05-21",3.34,3.36,3.21,3.29,2020300.0],["2014-05-22",3.3,3.31,3.22,3.28,1621200.0],["2014-05-23",3.25,3.29,3.13,3.2,2489300.0],["2014-05-27",3.2,3.28,3.18,3.26,1090800.0],["2014-05-28",3.28,3.91,3.28,3.88,9728800.0],["2014-05-29",3.88,4.07,3.68,3.7,6309900.0],["2014-05-30",3.73,3.83,3.53,3.81,2864900.0],["2014-06-02",3.86,3.9,3.7,3.82,4092000.0],["2014-06-03",3.82,3.95,3.7,3.93,4229800.0],["2014-06-04",3.74,3.82,3.6,3.64,3776200.0],["2014-06-05",3.67,3.75,3.53,3.69,1756100.0],["2014-06-06",3.71,3.78,3.64,3.68,1934500.0],["2014-06-09",3.65,3.69,3.53,3.58,3190100.0],["2014-06-10",3.55,3.63,3.47,3.5,2054800.0],["2014-06-11",3.46,3.5,3.31,3.38,2656400.0],["2014-06-12",3.34,3.45,3.29,3.34,1727200.0],["2014-06-13",3.34,3.42,3.32,3.4,1012300.0],["2014-06-16",3.37,3.43,3.26,3.3,1534400.0],["2014-06-17",3.29,3.6,3.21,3.56,3666900.0],["2014-06-18",3.6,4.19,3.56,4.15,10462300.0],["2014-06-19",4.45,4.52,3.97,4.02,13828600.0],["2014-06-20",4.15,4.39,4.08,4.27,4858100.0],["2014-06-23",4.33,4.35,4.14,4.23,2746900.0],["2014-06-24",4.24,4.25,3.88,3.92,3446100.0],["2014-06-25",3.92,4.08,3.92,4.05,1923400.0],["2014-06-26",4.05,4.21,3.94,4.13,3544000.0],["2014-06-27",4.15,4.23,4.05,4.16,2317800.0],["2014-06-30",4.17,4.22,4.1,4.12,1781400.0],["2014-07-01",4.13,4.47,4.04,4.26,6629200.0],["2014-07-02",4.23,4.3,4.1,4.13,2237200.0],["2014-07-03",4.12,4.2,4.09,4.19,1273600.0],["2014-07-07",4.2,4.2,4.06,4.09,1298100.0],["2014-07-08",4.06,4.06,3.82,3.9,2330600.0],["2014-07-09",3.89,3.95,3.84,3.88,1022300.0],["2014-07-10",3.75,3.8,3.65,3.72,1518700.0],["2014-07-11",3.75,3.88,3.68,3.73,1331500.0],["2014-07-14",3.76,3.82,3.69,3.71,1095800.0],["2014-07-15",3.91,4.14,3.91,4.02,4855200.0],["2014-07-16",4.1,4.15,3.88,3.88,2079200.0],["2014-07-17",3.82,3.87,3.7,3.72,1356100.0],["2014-07-18",3.71,4.0,3.71,3.94,2472600.0],["2014-07-21",3.99,4.25,3.87,4.14,7056800.0],["2014-07-22",4.24,4.47,4.09,4.15,9945500.0],["2014-07-23",4.35,4.42,4.16,4.25,5572600.0],["2014-07-24",4.24,4.28,4.04,4.07,2610400.0],["2014-07-25",4.06,4.15,4.0,4.14,1465600.0],["2014-07-28",4.13,4.39,4.13,4.32,4929700.0],["2014-07-29",4.45,4.49,4.36,4.38,5062800.0],["2014-07-30",4.38,4.41,4.11,4.16,3997200.0],["2014-07-31",4.12,4.17,3.93,3.98,3054300.0],["2014-08-01",3.95,4.06,3.93,4.01,1857500.0],["2014-08-04",4.01,4.12,3.95,4.02,1131800.0],["2014-08-05",3.99,4.02,3.87,3.94,1279700.0],["2014-08-06",3.89,3.96,3.87,3.93,973800.0],["2014-08-07",3.94,4.08,3.91,3.93,1268000.0],["2014-08-08",3.95,4.02,3.93,3.95,1239700.0],["2014-08-11",4.01,4.05,3.99,4.01,1069600.0],["2014-08-12",3.99,4.05,3.9,3.94,1060300.0],["2014-08-13",3.96,4.01,3.91,4.0,1033000.0],["2014-08-14",4.17,4.19,4.04,4.08,2522700.0],["2014-08-15",4.1,4.1,3.92,3.99,1298300.0],["2014-08-18",4.02,4.04,3.96,3.97,1235400.0],["2014-08-19",3.99,4.02,3.91,3.92,1548600.0],["2014-08-20",3.96,3.96,3.83,3.87,1223600.0],["2014-08-21",3.85,3.86,3.7,3.76,1667500.0],["2014-08-22",3.77,3.86,3.72,3.8,1428500.0],["2014-08-25",3.87,3.95,3.84,3.89,1236600.0],["2014-08-26",3.93,3.93,3.84,3.86,813700.0],["2014-08-27",3.87,3.91,3.83,3.86,768300.0],["2014-08-28",3.81,3.83,3.75,3.78,814300.0],["2014-08-29",3.8,3.84,3.75,3.79,619000.0],["2014-09-02",3.81,3.88,3.76,3.82,634700.0],["2014-09-03",3.84,3.84,3.71,3.73,629400.0],["2014-09-04",3.72,3.78,3.56,3.59,1230700.0],["2014-09-05",3.54,3.64,3.4,3.54,1807500.0],["2014-09-08",3.51,3.63,3.51,3.56,1403200.0],["2014-09-09",3.49,3.57,3.41,3.42,857900.0],["2014-09-10",3.43,3.45,3.37,3.41,728400.0],["2014-09-11",3.37,3.49,3.37,3.45,648900.0],["2014-09-12",3.46,3.48,3.4,3.41,768900.0],["2014-09-15",3.4,3.44,3.02,3.14,3764200.0],["2014-09-16",3.22,3.32,3.17,3.28,1314900.0],["2014-09-17",3.35,3.38,3.23,3.23,612300.0],["2014-09-18",3.22,3.29,3.22,3.26,995300.0],["2014-09-19",3.25,3.27,3.13,3.17,2992900.0],["2014-09-22",3.15,3.17,2.95,2.99,2475500.0],["2014-09-23",2.97,3.15,2.88,3.1,3290100.0],["2014-09-24",3.12,3.17,3.04,3.16,1657900.0],["2014-09-25",3.14,3.16,3.09,3.09,1151500.0],["2014-09-26",3.12,3.2,3.11,3.17,860400.0],["2014-09-29",3.17,3.25,3.1,3.18,2514900.0],["2014-09-30",3.31,3.39,3.22,3.23,1299100.0],["2014-10-01",3.2,3.23,2.99,3.02,1334400.0],["2014-10-02",3.05,3.14,2.99,3.14,861700.0],["2014-10-03",3.17,3.17,3.09,3.1,415600.0],["2014-10-06",3.15,3.15,3.01,3.1,602600.0],["2014-10-07",3.07,3.07,2.91,2.92,789500.0],["2014-10-08",2.91,3.0,2.85,2.97,1411300.0],["2014-10-09",3.05,3.11,2.81,2.84,1915700.0],["2014-10-10",2.8,2.86,2.61,2.7,1591300.0],["2014-10-13",2.65,2.73,2.5,2.5,929800.0],["2014-10-14",2.55,2.83,2.5,2.74,1912200.0],["2014-10-15",2.64,2.75,2.61,2.71,1058300.0],["2014-10-16",2.61,2.85,2.61,2.85,781700.0],["2014-10-17",2.94,2.98,2.74,2.78,804000.0],["2014-10-20",2.75,2.89,2.7,2.87,694300.0],["2014-10-21",2.93,2.93,2.85,2.87,649200.0],["2014-10-22",2.91,2.95,2.8,2.8,496200.0],["2014-10-23",2.84,2.93,2.79,2.87,810900.0],["2014-10-24",2.84,2.88,2.82,2.83,531800.0],["2014-10-27",2.83,2.89,2.75,2.79,595600.0],["2014-10-28",2.79,3.0,2.79,2.99,1275600.0],["2014-10-29",2.77,2.85,2.7,2.78,1984600.0],["2014-10-30",2.71,2.87,2.69,2.74,1295200.0],["2014-10-31",2.74,2.8,2.71,2.8,1719200.0],["2014-11-03",2.78,3.05,2.78,2.95,3168100.0],["2014-11-04",3.08,3.12,2.82,2.85,1912700.0],["2014-11-05",2.9,2.91,2.72,2.76,1069200.0],["2014-11-06",2.79,2.85,2.73,2.77,710500.0],["2014-11-07",2.78,2.87,2.75,2.82,693000.0],["2014-11-10",2.79,2.88,2.77,2.79,642900.0],["2014-11-11",2.81,2.85,2.77,2.79,568800.0],["2014-11-12",2.73,2.75,2.52,2.55,2645500.0],["2014-11-13",2.6,2.64,2.5,2.5,1026900.0],["2014-11-14",2.5,2.52,2.3,2.33,2326600.0],["2014-11-17",2.34,2.4,2.27,2.29,960400.0],["2014-11-18",2.36,2.43,2.35,2.41,1038400.0],["2014-11-19",2.43,2.47,2.36,2.39,785100.0],["2014-11-20",2.35,2.43,2.33,2.43,593000.0],["2014-11-21",2.47,2.5,2.39,2.42,603900.0],["2014-11-24",2.4,2.48,2.37,2.4,671000.0],["2014-11-25",2.38,2.45,2.38,2.4,346000.0],["2014-11-26",2.4,2.45,2.38,2.38,432800.0],["2014-11-28",2.39,2.39,2.12,2.29,1152100.0],["2014-12-01",2.2,2.26,2.12,2.13,920900.0],["2014-12-02",2.13,2.25,2.13,2.16,784400.0],["2014-12-03",2.16,2.2,2.1,2.12,855900.0],["2014-12-04",2.24,2.3,2.15,2.16,1109400.0],["2014-12-05",2.15,2.2,2.07,2.08,595500.0],["2014-12-08",2.08,2.11,2.0,2.04,1305300.0],["2014-12-09",2.01,2.07,1.96,2.06,1320800.0],["2014-12-10",2.08,2.13,1.95,1.96,948100.0],["2014-12-11",1.96,2.01,1.88,1.89,1030500.0],["2014-12-12",1.9,1.9,1.8,1.86,1273000.0],["2014-12-15",1.88,1.92,1.72,1.72,1225000.0],["2014-12-16",1.72,1.75,1.57,1.73,1230100.0],["2014-12-17",1.75,1.84,1.73,1.81,602100.0],["2014-12-18",1.87,1.92,1.8,1.81,874100.0],["2014-12-19",1.82,1.87,1.79,1.87,455400.0],["2014-12-22",1.85,1.86,1.77,1.81,659400.0],["2014-12-23",1.79,1.83,1.74,1.76,639400.0],["2014-12-24",1.75,1.78,1.75,1.77,249400.0],["2014-12-26",1.78,1.9,1.78,1.89,786400.0],["2014-12-29",1.88,2.1,1.85,2.07,2550300.0],["2014-12-30",2.1,2.12,1.96,2.05,2601000.0],["2014-12-31",2.05,2.07,1.96,1.98,855800.0],["2015-01-02",1.84,1.88,1.77,1.83,1274400.0],["2015-01-05",1.82,1.82,1.76,1.79,664200.0],["2015-01-06",1.8,1.8,1.69,1.74,690400.0],["2015-01-07",1.76,1.79,1.72,1.73,411600.0],["2015-01-08",1.72,1.8,1.72,1.79,427100.0],["2015-01-09",1.78,1.8,1.75,1.77,332500.0],["2015-01-12",1.77,1.78,1.71,1.75,327600.0],["2015-01-13",1.72,1.75,1.71,1.72,517900.0],["2015-01-14",1.7,1.76,1.69,1.75,506300.0],["2015-01-15",1.76,1.76,1.59,1.61,1663200.0],["2015-01-16",1.6,1.6,1.56,1.57,804800.0],["2015-01-20",1.65,1.65,1.46,1.48,1183700.0],["2015-01-21",1.54,1.55,1.41,1.46,1621800.0],["2015-01-22",1.47,1.59,1.45,1.48,1428600.0],["2015-01-23",1.51,1.53,1.47,1.5,478000.0],["2015-01-26",1.52,1.63,1.5,1.55,1312900.0],["2015-01-27",1.56,1.7,1.53,1.66,1136100.0],["2015-01-28",1.73,1.74,1.53,1.54,1227500.0],["2015-01-29",1.62,1.67,1.55,1.61,730500.0],["2015-01-30",1.55,1.61,1.55,1.55,420400.0],["2015-02-02",1.58,1.64,1.53,1.61,364000.0],["2015-02-03",1.66,1.71,1.63,1.68,896300.0],["2015-02-04",1.7,1.71,1.62,1.63,518000.0],["2015-02-05",1.64,1.71,1.6,1.71,586200.0],["2015-02-06",1.7,1.77,1.7,1.72,699400.0],["2015-02-09",1.74,1.75,1.66,1.66,494300.0],["2015-02-10",1.7,1.71,1.66,1.69,513800.0],["2015-02-11",2.51,2.78,2.35,2.71,31399600.0],["2015-02-12",2.92,3.1,2.75,2.92,15795700.0],["2015-02-13",2.76,2.79,2.6,2.66,4876100.0],["2015-02-17",2.65,2.83,2.6,2.68,3353700.0],["2015-02-18",2.68,2.71,2.51,2.58,2149700.0],["2015-02-19",2.5,2.6,2.43,2.48,3003400.0],["2015-02-20",2.42,2.48,2.37,2.41,1783100.0],["2015-02-23",2.72,2.78,2.6,2.6,5441400.0],["2015-02-24",2.61,2.75,2.46,2.71,1992800.0],["2015-02-25",2.79,2.83,2.65,2.74,2003900.0],["2015-02-26",2.51,2.54,2.35,2.36,4043200.0],["2015-02-27",2.37,2.38,2.19,2.29,2470400.0],["2015-03-02",2.36,2.42,2.21,2.37,1479400.0],["2015-03-03",2.38,2.4,2.31,2.33,735800.0],["2015-03-04",2.28,2.32,2.25,2.27,818200.0],["2015-03-05",2.28,2.36,2.27,2.35,696100.0],["2015-03-06",2.36,2.41,2.28,2.29,1031700.0],["2015-03-09",2.32,2.32,2.2,2.23,812800.0],["2015-03-10",2.2,2.24,2.14,2.22,705900.0],["2015-03-11",2.18,2.26,2.15,2.22,744300.0],["2015-03-12",2.22,2.28,2.18,2.22,787200.0],["2015-03-13",2.18,2.23,2.11,2.13,825900.0],["2015-03-16",2.12,2.15,2.08,2.08,781200.0],["2015-03-17",2.05,2.06,1.95,2.01,1037700.0],["2015-03-18",2.01,2.11,1.96,2.11,591400.0],["2015-03-19",2.1,2.2,2.07,2.07,851500.0],["2015-03-20",2.09,2.14,2.06,2.06,615600.0],["2015-03-23",2.08,2.15,2.06,2.09,419800.0],["2015-03-24",2.12,2.14,2.02,2.09,676200.0],["2015-03-25",2.08,2.13,2.02,2.05,612300.0],["2015-03-26",2.04,2.1,2.04,2.05,483100.0],["2015-03-27",2.06,2.08,2.0,2.03,611900.0],["2015-03-30",2.03,2.05,2.0,2.02,569900.0],["2015-03-31",2.0,2.11,2.0,2.1,613000.0],["2015-04-01",2.11,2.11,2.01,2.02,356900.0],["2015-04-02",2.09,2.13,2.06,2.11,602700.0],["2015-04-06",2.08,2.2,2.08,2.16,622600.0],["2015-04-07",2.35,2.45,2.29,2.31,3232100.0],["2015-04-08",2.31,2.33,2.2,2.23,975000.0],["2015-04-09",2.23,2.27,2.16,2.25,921100.0],["2015-04-10",2.26,2.29,2.17,2.29,647500.0],["2015-04-13",2.3,2.31,2.23,2.25,413800.0],["2015-04-14",2.24,2.34,2.24,2.26,693100.0],["2015-04-15",2.35,2.49,2.31,2.4,2284100.0],["2015-04-16",2.44,2.44,2.33,2.35,766900.0],["2015-04-17",2.36,2.39,2.24,2.26,1560500.0],["2015-04-20",2.29,2.29,2.23,2.27,533800.0],["2015-04-21",2.24,2.25,2.19,2.23,776900.0],["2015-04-22",2.23,2.23,2.12,2.14,1105200.0],["2015-04-23",2.15,2.23,2.12,2.21,416800.0],["2015-04-24",2.2,2.23,2.17,2.18,405100.0],["2015-04-27",2.18,2.19,2.17,2.18,423800.0],["2015-04-28",2.2,2.28,2.17,2.25,836000.0],["2015-04-29",2.06,2.35,2.02,2.29,2196300.0],["2015-04-30",2.3,2.3,2.2,2.23,504500.0],["2015-05-01",2.26,2.26,2.17,2.2,552500.0],["2015-05-04",2.26,2.26,2.18,2.19,467300.0],["2015-05-05",2.21,2.21,2.16,2.19,628900.0],["2015-05-06",2.22,2.24,2.16,2.18,395700.0],["2015-05-07",2.16,2.17,2.07,2.11,539400.0],["2015-05-08",2.11,2.13,2.07,2.11,470800.0],["2015-05-11",2.1,2.2,2.1,2.18,564400.0],["2015-05-12",2.16,2.24,2.14,2.15,568400.0],["2015-05-13",2.16,2.21,2.16,2.19,286500.0],["2015-05-14",2.22,2.24,2.17,2.19,166300.0],["2015-05-15",2.16,2.23,2.14,2.16,409400.0],["2015-05-18",2.15,2.21,2.1,2.11,477800.0],["2015-05-19",2.13,2.17,2.08,2.1,592900.0],["2015-05-20",2.08,2.1,2.05,2.07,451700.0],["2015-05-21",2.07,2.13,2.07,2.13,394800.0],["2015-05-22",2.13,2.15,2.06,2.09,879600.0],["2015-05-26",2.09,2.12,2.06,2.07,614300.0],["2015-05-27",2.09,2.1,2.05,2.09,425600.0],["2015-05-28",2.07,2.1,2.06,2.09,300900.0],["2015-05-29",2.1,2.1,2.06,2.09,272100.0],["2015-06-01",2.09,2.09,2.05,2.05,289300.0],["2015-06-02",2.07,2.12,2.05,2.07,741800.0],["2015-06-03",2.07,2.12,2.07,2.12,315700.0],["2015-06-04",2.14,2.14,2.07,2.11,827000.0],["2015-06-05",2.08,2.14,2.07,2.1,385300.0],["2015-06-08",2.31,2.46,2.23,2.34,8264200.0],["2015-06-09",2.32,2.39,2.2,2.27,2032700.0],["2015-06-10",2.5,2.5,2.34,2.35,2097100.0],["2015-06-11",2.38,2.38,2.32,2.35,604800.0],["2015-06-12",2.32,2.51,2.32,2.44,2462600.0],["2015-06-15",2.44,2.49,2.38,2.41,1067200.0],["2015-06-16",2.44,2.44,2.29,2.3,943000.0],["2015-06-17",2.27,2.32,2.24,2.27,450400.0],["2015-06-18",2.31,2.39,2.31,2.33,614400.0],["2015-06-19",2.33,2.33,2.23,2.24,596900.0],["2015-06-22",2.25,2.27,2.2,2.21,374900.0],["2015-06-23",2.2,2.25,2.15,2.23,358700.0],["2015-06-24",2.21,2.25,2.21,2.22,182400.0],["2015-06-25",2.25,2.26,2.16,2.17,582200.0],["2015-06-26",2.18,2.2,2.15,2.19,310500.0],["2015-06-29",2.23,2.23,2.08,2.14,781100.0],["2015-06-30",2.14,2.14,2.04,2.09,668900.0],["2015-07-01",1.71,1.72,1.63,1.72,9001100.0],["2015-07-02",1.77,1.83,1.69,1.7,2905400.0],["2015-07-06",1.75,1.75,1.62,1.64,1491900.0],["2015-07-07",1.68,1.68,1.58,1.6,1708800.0],["2015-07-08",1.61,1.61,1.21,1.36,8527800.0],["2015-07-09",1.47,1.49,1.38,1.42,1653900.0],["2015-07-10",1.43,1.44,1.4,1.43,1020600.0],["2015-07-13",1.45,1.47,1.4,1.44,799200.0],["2015-07-14",1.46,1.61,1.46,1.6,1878800.0],["2015-07-15",1.66,1.66,1.57,1.58,1209000.0],["2015-07-16",1.63,1.63,1.49,1.54,1257200.0],["2015-07-17",1.52,1.54,1.49,1.5,539000.0],["2015-07-20",1.5,1.56,1.47,1.49,554100.0],["2015-07-21",1.52,1.52,1.43,1.51,635700.0],["2015-07-22",1.6,1.62,1.5,1.54,980700.0],["2015-07-23",1.52,1.54,1.48,1.49,428600.0],["2015-07-24",1.51,1.51,1.43,1.44,500300.0],["2015-07-27",1.43,1.43,1.33,1.34,1014700.0],["2015-07-28",1.44,1.44,1.37,1.4,611100.0],["2015-07-29",1.38,1.46,1.32,1.44,705300.0],["2015-07-30",1.42,1.44,1.37,1.39,222800.0],["2015-07-31",1.36,1.4,1.34,1.35,776000.0],["2015-08-03",1.4,1.4,1.27,1.34,1183800.0],["2015-08-04",1.31,1.34,1.3,1.33,353500.0],["2015-08-05",1.33,1.35,1.32,1.33,335000.0],["2015-08-06",1.36,1.37,1.27,1.27,760600.0],["2015-08-07",1.27,1.31,1.25,1.27,319000.0],["2015-08-10",1.3,1.33,1.27,1.33,325300.0],["2015-08-11",1.31,1.34,1.3,1.31,176300.0],["2015-08-12",1.31,1.33,1.28,1.31,247200.0],["2015-08-13",1.32,1.33,1.26,1.27,171200.0],["2015-08-14",1.29,1.34,1.29,1.34,277200.0],["2015-08-17",1.35,1.35,1.31,1.33,136800.0],["2015-08-18",1.31,1.35,1.31,1.34,141200.0],["2015-08-19",1.31,1.35,1.3,1.33,211500.0],["2015-08-20",1.3,1.33,1.3,1.31,342100.0],["2015-08-21",1.32,1.33,1.21,1.24,730200.0],["2015-08-24",1.13,1.24,1.07,1.17,860300.0],["2015-08-25",1.25,1.25,1.17,1.18,445600.0],["2015-08-26",1.27,1.28,1.15,1.17,650600.0],["2015-08-27",1.22,1.24,1.18,1.24,487500.0],["2015-08-28",1.23,1.29,1.21,1.28,525700.0],["2015-08-31",1.25,1.35,1.25,1.34,344500.0],["2015-09-01",1.33,1.35,1.3,1.35,318400.0],["2015-09-02",1.35,1.35,1.26,1.3,382100.0],["2015-09-03",1.32,1.38,1.29,1.34,372700.0],["2015-09-04",1.34,1.34,1.3,1.31,139700.0],["2015-09-08",1.3,1.39,1.3,1.35,249500.0],["2015-09-09",1.37,1.45,1.35,1.43,580400.0],["2015-09-10",1.44,1.51,1.4,1.45,411000.0],["2015-09-11",1.45,1.46,1.33,1.44,381100.0],["2015-09-14",1.42,1.43,1.28,1.32,690600.0],["2015-09-15",1.34,1.39,1.25,1.27,1089000.0],["2015-09-16",1.27,1.3,1.26,1.3,279100.0],["2015-09-17",1.28,1.32,1.25,1.26,463100.0],["2015-09-18",1.29,1.3,1.25,1.26,384200.0],["2015-09-21",1.29,1.34,1.25,1.26,1027200.0],["2015-09-22",1.25,1.26,1.2,1.23,588600.0],["2015-09-23",1.21,1.23,1.17,1.17,518400.0],["2015-09-24",1.2,1.21,1.12,1.14,753400.0],["2015-09-25",1.16,1.19,1.15,1.17,649000.0],["2015-09-28",1.35,1.36,1.21,1.22,2833300.0],["2015-09-29",1.22,1.27,1.12,1.13,1807900.0],["2015-09-30",1.15,1.24,1.12,1.2,1057800.0],["2015-10-01",1.25,1.25,1.2,1.23,330400.0],["2015-10-02",1.2,1.28,1.19,1.28,593700.0],["2015-10-05",1.29,1.38,1.28,1.37,1317700.0],["2015-10-06",1.42,1.42,1.36,1.4,791400.0],["2015-10-07",1.44,1.48,1.41,1.48,851800.0],["2015-10-08",1.5,1.62,1.46,1.54,2143900.0],["2015-10-09",1.59,1.6,1.53,1.55,900000.0],["2015-10-12",1.54,1.56,1.42,1.49,675200.0],["2015-10-13",1.45,1.58,1.45,1.51,726400.0],["2015-10-14",1.51,1.56,1.5,1.55,424000.0],["2015-10-15",1.54,1.59,1.54,1.56,507600.0],["2015-10-16",1.53,1.56,1.49,1.56,499100.0],["2015-10-19",1.49,1.54,1.46,1.5,574500.0],["2015-10-20",1.5,1.52,1.46,1.48,299200.0],["2015-10-21",1.49,1.52,1.46,1.48,211400.0],["2015-10-22",1.51,1.51,1.45,1.47,262100.0],["2015-10-23",1.49,1.49,1.41,1.45,499700.0],["2015-10-26",1.5,1.57,1.45,1.54,867300.0],["2015-10-27",1.58,1.58,1.48,1.5,493000.0],["2015-10-28",1.51,1.54,1.48,1.5,610100.0],["2015-10-29",1.52,1.54,1.48,1.53,456300.0],["2015-10-30",1.51,1.54,1.48,1.51,595500.0],["2015-11-02",1.53,1.7,1.51,1.63,1949800.0],["2015-11-03",1.67,1.75,1.64,1.68,1276200.0],["2015-11-04",1.73,1.75,1.68,1.71,448500.0],["2015-11-05",1.67,1.68,1.61,1.62,568300.0],["2015-11-06",1.6,1.63,1.46,1.58,1201200.0],["2015-11-09",1.6,1.64,1.57,1.58,687700.0],["2015-11-10",1.6,1.63,1.48,1.51,1115800.0],["2015-11-11",1.53,1.59,1.49,1.51,497600.0],["2015-11-12",1.48,1.53,1.46,1.49,421600.0],["2015-11-13",1.51,1.51,1.43,1.47,396000.0],["2015-11-16",1.44,1.48,1.42,1.45,319600.0],["2015-11-17",1.45,1.45,1.31,1.36,1110800.0],["2015-11-18",1.38,1.38,1.31,1.34,408300.0],["2015-11-19",1.37,1.4,1.33,1.39,483500.0],["2015-11-20",1.36,1.39,1.34,1.34,519500.0],["2015-11-23",1.36,1.36,1.28,1.3,900000.0],["2015-11-24",1.29,1.35,1.28,1.35,302500.0],["2015-11-25",1.36,1.42,1.34,1.39,627200.0],["2015-11-27",1.38,1.38,1.34,1.36,355000.0],["2015-11-30",1.37,1.39,1.25,1.27,1381400.0],["2015-12-01",1.3,1.32,1.26,1.3,623500.0],["2015-12-02",1.26,1.32,1.26,1.28,413800.0],["2015-12-03",1.27,1.3,1.27,1.29,372200.0],["2015-12-04",1.28,1.3,1.2,1.22,871800.0],["2015-12-07",1.23,1.24,1.19,1.19,577500.0],["2015-12-08",1.19,1.2,1.16,1.17,455700.0],["2015-12-09",1.2,1.24,1.19,1.23,301300.0],["2015-12-10",1.24,1.24,1.17,1.19,563000.0],["2015-12-11",1.18,1.2,1.17,1.18,298500.0],["2015-12-14",1.19,1.23,1.16,1.19,389700.0],["2015-12-15",1.21,1.21,1.17,1.18,470600.0],["2015-12-16",1.19,1.28,1.19,1.27,812300.0],["2015-12-17",1.28,1.28,1.2,1.2,496100.0],["2015-12-18",1.2,1.22,1.17,1.22,638100.0],["2015-12-21",1.22,1.33,1.22,1.3,1079500.0],["2015-12-22",1.31,1.35,1.28,1.35,496400.0],["2015-12-23",1.32,1.38,1.32,1.37,516200.0],["2015-12-24",1.33,1.39,1.33,1.37,539100.0],["2015-12-28",1.38,1.59,1.38,1.55,2387300.0],["2015-12-29",1.5,1.6,1.43,1.58,1862100.0],["2015-12-30",1.61,1.68,1.58,1.63,3456900.0],["2015-12-31",1.64,1.67,1.52,1.56,898500.0],["2016-01-04",1.46,1.55,1.45,1.52,724200.0],["2016-01-05",1.49,1.52,1.45,1.46,297300.0],["2016-01-06",1.45,1.45,1.37,1.39,668600.0],["2016-01-07",1.36,1.36,1.3,1.31,616700.0],["2016-01-08",1.33,1.4,1.33,1.33,743600.0],["2016-01-11",1.35,1.39,1.28,1.32,494100.0],["2016-01-12",1.31,1.38,1.25,1.26,914200.0],["2016-01-13",1.28,1.3,1.24,1.25,418200.0],["2016-01-14",1.25,1.29,1.23,1.26,466100.0],["2016-01-15",1.25,1.27,1.2,1.27,553900.0],["2016-01-19",1.25,1.28,1.21,1.23,569000.0],["2016-01-20",1.2,1.24,1.11,1.2,1418300.0],["2016-01-21",1.19,1.25,1.16,1.23,690300.0],["2016-01-22",1.4,1.42,1.29,1.36,1307200.0],["2016-01-25",1.34,1.35,1.3,1.31,312800.0],["2016-01-26",1.32,1.35,1.3,1.3,304100.0],["2016-01-27",1.35,1.35,1.31,1.31,201500.0],["2016-01-28",1.31,1.36,1.3,1.3,186500.0],["2016-01-29",1.3,1.36,1.3,1.33,240600.0],["2016-02-01",1.36,1.39,1.29,1.36,445700.0],["2016-02-02",1.34,1.35,1.28,1.3,501900.0],["2016-02-03",1.3,1.36,1.29,1.33,678900.0],["2016-02-04",1.33,1.43,1.33,1.4,467700.0],["2016-02-05",1.43,1.43,1.3,1.35,374000.0],["2016-02-08",1.31,1.34,1.3,1.32,282000.0],["2016-02-09",1.29,1.32,1.28,1.29,319900.0],["2016-02-10",1.3,1.3,1.27,1.3,206700.0],["2016-02-11",1.26,1.29,1.24,1.27,485500.0],["2016-02-12",1.27,1.29,1.25,1.27,433000.0],["2016-02-16",1.27,1.35,1.27,1.34,252000.0],["2016-02-17",1.32,1.36,1.31,1.32,638200.0],["2016-02-18",1.3,1.35,1.3,1.34,347700.0],["2016-02-19",1.35,1.35,1.3,1.32,299100.0],["2016-02-22",1.31,1.34,1.3,1.31,324000.0],["2016-02-23",1.28,1.32,1.28,1.31,728500.0],["2016-02-24",1.31,1.33,1.23,1.33,916900.0],["2016-02-25",1.28,1.34,1.27,1.33,575400.0],["2016-02-26",1.33,1.4,1.33,1.36,910800.0],["2016-02-29",1.33,1.45,1.33,1.42,868700.0],["2016-03-01",1.42,1.44,1.4,1.41,410300.0],["2016-03-02",1.38,1.49,1.38,1.48,720800.0],["2016-03-03",1.48,1.53,1.47,1.51,830800.0],["2016-03-04",1.5,1.56,1.41,1.42,923500.0],["2016-03-07",1.44,1.51,1.37,1.51,612000.0],["2016-03-08",1.47,1.5,1.45,1.48,340500.0],["2016-03-09",1.46,1.49,1.45,1.47,230700.0],["2016-03-10",1.45,1.5,1.4,1.43,399700.0],["2016-03-11",1.42,1.47,1.42,1.45,347400.0],["2016-03-14",1.42,1.47,1.42,1.43,438300.0],["2016-03-15",1.42,1.43,1.37,1.4,333600.0],["2016-03-16",1.38,1.43,1.34,1.4,378300.0],["2016-03-17",1.39,1.45,1.39,1.42,326000.0],["2016-03-18",1.41,1.44,1.39,1.43,302700.0],["2016-03-21",1.43,1.43,1.39,1.39,220500.0],["2016-03-22",1.42,1.45,1.39,1.4,437300.0],["2016-03-23",1.41,1.43,1.33,1.34,557400.0],["2016-03-24",1.32,1.39,1.31,1.38,224100.0],["2016-03-28",1.37,1.39,1.34,1.38,226000.0],["2016-03-29",1.35,1.4,1.35,1.38,346000.0],["2016-03-30",1.37,1.41,1.36,1.41,637900.0],["2016-03-31",1.4,1.41,1.37,1.4,293800.0],["2016-04-01",1.39,1.41,1.37,1.39,101000.0],["2016-04-04",1.39,1.4,1.37,1.38,306800.0],["2016-04-05",1.38,1.38,1.35,1.36,160300.0],["2016-04-06",1.35,1.37,1.34,1.35,269500.0],["2016-04-07",1.34,1.37,1.32,1.34,340000.0],["2016-04-08",1.35,1.35,1.33,1.33,152500.0],["2016-04-11",1.34,1.36,1.32,1.34,334400.0],["2016-04-12",1.34,1.38,1.33,1.37,257900.0],["2016-04-13",1.36,1.44,1.35,1.4,890600.0],["2016-04-14",1.42,1.42,1.39,1.4,284300.0],["2016-04-15",1.38,1.41,1.35,1.37,338200.0],["2016-04-18",1.35,1.4,1.35,1.39,168200.0],["2016-04-19",1.4,1.4,1.37,1.37,392400.0],["2016-04-20",1.38,1.42,1.35,1.37,492700.0],["2016-04-21",1.38,1.41,1.37,1.41,425500.0],["2016-04-22",1.43,1.44,1.38,1.42,506100.0],["2016-04-25",1.43,1.43,1.38,1.39,403000.0],["2016-04-26",1.44,1.44,1.41,1.42,575100.0],["2016-04-27",1.44,1.47,1.43,1.46,823600.0],["2016-04-28",1.48,1.59,1.46,1.58,1646000.0],["2016-04-29",1.61,1.64,1.59,1.6,1099600.0],["2016-05-02",1.6,1.61,1.44,1.52,774000.0],["2016-05-03",1.48,1.48,1.41,1.42,471100.0],["2016-05-04",1.44,1.47,1.4,1.43,378600.0],["2016-05-05",1.44,1.45,1.39,1.4,388400.0],["2016-05-06",1.4,1.44,1.39,1.4,217300.0],["2016-05-09",1.41,1.46,1.39,1.42,566900.0],["2016-05-10",1.43,1.43,1.38,1.39,448600.0],["2016-05-11",1.38,1.39,1.36,1.39,325200.0],["2016-05-12",1.42,1.42,1.33,1.37,527800.0],["2016-05-13",1.35,1.39,1.34,1.34,349600.0],["2016-05-16",1.35,1.38,1.34,1.38,227700.0],["2016-05-17",1.39,1.4,1.36,1.36,168600.0],["2016-05-18",1.4,1.4,1.36,1.36,133000.0],["2016-05-19",1.35,1.36,1.31,1.36,253500.0],["2016-05-20",1.37,1.37,1.34,1.35,150300.0],["2016-05-23",1.34,1.41,1.34,1.4,208800.0],["2016-05-24",1.41,1.41,1.34,1.36,309600.0],["2016-05-25",1.35,1.38,1.34,1.35,379300.0],["2016-05-26",1.38,1.38,1.34,1.36,326900.0],["2016-05-27",1.35,1.36,1.34,1.36,125600.0],["2016-05-31",1.37,1.39,1.36,1.38,207400.0],["2016-06-01",1.4,1.49,1.35,1.44,1494600.0],["2016-06-02",1.48,1.49,1.37,1.39,871800.0],["2016-06-03",1.39,1.44,1.38,1.41,337100.0],["2016-06-06",1.44,1.47,1.42,1.44,613700.0],["2016-06-07",1.44,1.45,1.42,1.44,309900.0],["2016-06-08",1.45,1.47,1.44,1.44,379300.0],["2016-06-09",1.42,1.44,1.41,1.42,220800.0],["2016-06-10",1.4,1.42,1.39,1.4,280800.0],["2016-06-13",1.41,1.42,1.36,1.42,426500.0],["2016-06-14",1.4,1.41,1.39,1.39,153600.0],["2016-06-15",1.39,1.4,1.37,1.38,171300.0],["2016-06-16",1.37,1.39,1.35,1.37,261200.0],["2016-06-17",1.37,1.39,1.37,1.39,191500.0],["2016-06-20",1.41,1.41,1.37,1.38,272000.0],["2016-06-21",1.37,1.41,1.37,1.37,272300.0],["2016-06-22",1.39,1.39,1.35,1.35,414100.0],["2016-06-23",1.36,1.4,1.35,1.36,142600.0],["2016-06-24",1.33,1.35,1.26,1.27,708400.0],["2016-06-27",1.28,1.31,1.25,1.25,546900.0],["2016-06-28",1.25,1.32,1.23,1.26,492600.0],["2016-06-29",1.27,1.34,1.27,1.33,1288000.0],["2016-06-30",1.31,1.33,1.24,1.25,2145100.0],["2016-07-01",1.29,1.31,1.26,1.3,302600.0],["2016-07-05",1.27,1.29,1.24,1.25,451500.0],["2016-07-06",1.24,1.25,1.23,1.24,262200.0],["2016-07-07",1.25,1.27,1.23,1.26,872300.0],["2016-07-08",1.28,1.32,1.27,1.29,1011000.0],["2016-07-11",1.33,1.45,1.3,1.45,3104900.0],["2016-07-12",1.48,1.5,1.39,1.39,987900.0],["2016-07-13",1.39,1.41,1.33,1.35,610700.0],["2016-07-14",1.4,1.4,1.33,1.38,510100.0],["2016-07-15",1.37,1.4,1.35,1.39,168900.0],["2016-07-18",1.56,2.01,1.49,2.01,18668500.0],["2016-07-19",1.85,1.87,1.56,1.57,8995300.0],["2016-07-20",1.61,1.75,1.61,1.71,3445400.0],["2016-07-21",1.79,1.81,1.68,1.71,2054000.0],["2016-07-22",1.7,1.87,1.67,1.81,2232000.0],["2016-07-25",1.85,1.92,1.77,1.83,2586300.0],["2016-07-26",1.81,1.84,1.76,1.83,1107600.0],["2016-07-27",1.9,2.12,1.86,2.04,5354300.0],["2016-07-28",2.1,2.15,1.92,2.01,3107500.0],["2016-07-29",2.06,2.07,1.93,1.93,1113700.0],["2016-08-01",1.95,2.04,1.95,2.03,685800.0],["2016-08-02",2.07,2.07,1.91,1.96,1089200.0],["2016-08-03",1.91,2.03,1.9,2.0,707800.0],["2016-08-04",2.0,2.04,1.98,2.0,322700.0],["2016-08-05",2.01,2.03,1.94,1.99,625900.0],["2016-08-08",1.98,2.03,1.94,1.97,631900.0],["2016-08-09",1.96,1.97,1.84,1.89,1446100.0],["2016-08-10",1.87,1.88,1.77,1.77,903000.0],["2016-08-11",1.76,1.86,1.75,1.82,768200.0],["2016-08-12",1.82,1.86,1.79,1.81,537800.0],["2016-08-15",1.8,1.96,1.8,1.92,1039200.0],["2016-08-16",1.91,1.98,1.89,1.96,1165300.0],["2016-08-17",1.94,2.01,1.91,1.97,1286100.0],["2016-08-18",2.12,2.38,2.06,2.16,11818200.0],["2016-08-19",2.16,2.3,2.1,2.11,3796800.0],["2016-08-22",2.15,2.18,1.98,2.03,2510700.0],["2016-08-23",2.11,2.14,2.02,2.08,906700.0],["2016-08-24",2.09,2.1,1.98,1.99,1624000.0],["2016-08-25",2.09,2.13,2.02,2.05,1176100.0],["2016-08-26",2.04,2.17,2.04,2.12,1203200.0],["2016-08-29",2.11,2.19,2.07,2.12,1293400.0],["2016-08-30",2.12,2.15,2.04,2.07,754700.0],["2016-08-31",2.06,2.14,2.05,2.08,731500.0],["2016-09-01",2.16,2.16,2.06,2.1,674800.0],["2016-09-02",2.1,2.15,2.1,2.14,562100.0],["2016-09-06",2.15,2.19,2.08,2.13,1494800.0],["2016-09-07",2.05,2.15,2.05,2.09,628300.0],["2016-09-08",2.2,2.2,2.09,2.1,475200.0],["2016-09-09",2.26,2.26,2.0,2.01,1113600.0],["2016-09-12",2.0,2.04,2.0,2.02,501300.0],["2016-09-13",2.0,2.02,1.85,1.92,1209800.0],["2016-09-14",2.01,2.01,1.9,1.92,447700.0],["2016-09-15",2.04,2.04,1.93,1.96,239900.0],["2016-09-16",1.98,2.0,1.94,2.0,445800.0],["2016-09-19",2.0,2.05,1.99,2.02,350800.0],["2016-09-20",2.04,2.04,1.98,1.99,540900.0],["2016-09-21",2.02,2.07,2.01,2.07,494600.0],["2016-09-22",2.1,2.1,2.01,2.02,651700.0],["2016-09-23",2.03,2.03,1.95,2.0,688500.0],["2016-09-26",2.04,2.08,2.0,2.06,1050400.0],["2016-09-27",2.09,2.24,2.08,2.18,2531000.0],["2016-09-28",2.19,2.26,2.12,2.18,2030400.0],["2016-09-29",2.21,2.23,2.11,2.11,4666300.0],["2016-09-30",2.18,2.25,2.14,2.21,1059700.0],["2016-10-03",2.21,2.53,2.2,2.49,4146800.0],["2016-10-04",2.52,2.52,2.33,2.38,3000700.0],["2016-10-05",2.41,2.49,2.35,2.41,1097000.0],["2016-10-06",2.44,2.45,2.34,2.44,1057700.0],["2016-10-07",2.46,2.46,2.36,2.38,780300.0],["2016-10-10",2.46,2.46,2.36,2.4,725000.0],["2016-10-11",2.41,2.41,2.28,2.29,841100.0],["2016-10-12",2.28,2.31,2.2,2.22,1348100.0],["2016-10-13",2.2,2.2,2.1,2.2,1103300.0],["2016-10-14",2.2,2.41,2.2,2.32,1768100.0],["2016-10-17",2.39,2.4,2.22,2.25,964000.0],["2016-10-18",2.34,2.34,2.16,2.2,1318900.0],["2016-10-19",2.22,2.26,2.19,2.21,526600.0],["2016-10-20",2.21,2.24,2.17,2.18,578400.0],["2016-10-21",2.18,2.2,2.15,2.16,481300.0],["2016-10-24",2.13,2.23,2.13,2.16,714900.0],["2016-10-25",2.2,2.22,2.16,2.17,793600.0],["2016-10-26",2.22,2.28,2.17,2.21,1456900.0],["2016-10-27",2.23,2.23,2.05,2.09,1252800.0],["2016-10-28",2.07,2.09,2.02,2.05,770200.0],["2016-10-31",2.07,2.07,1.93,1.97,1126300.0],["2016-11-01",2.13,2.13,1.97,2.0,519700.0],["2016-11-02",1.97,2.02,1.97,2.0,643300.0],["2016-11-03",2.0,2.02,1.92,1.92,547000.0],["2016-11-04",1.98,1.98,1.89,1.92,494500.0],["2016-11-07",2.0,2.0,1.93,1.93,686000.0],["2016-11-08",1.93,1.98,1.91,1.98,374900.0],["2016-11-09",1.92,2.08,1.87,2.08,1473100.0],["2016-11-10",2.1,2.1,1.91,1.92,1226400.0],["2016-11-11",1.93,2.01,1.88,1.99,1040300.0],["2016-11-14",2.0,2.0,1.95,2.0,387500.0],["2016-11-15",2.0,2.01,1.94,1.95,496100.0],["2016-11-16",1.94,1.97,1.92,1.93,307300.0],["2016-11-17",1.92,1.99,1.9,1.97,406800.0],["2016-11-18",1.99,2.0,1.91,1.94,490700.0],["2016-11-21",1.95,2.0,1.94,1.94,268200.0],["2016-11-22",2.16,2.16,1.93,1.96,346400.0],["2016-11-23",1.95,1.96,1.91,1.94,366400.0],["2016-11-25",1.95,1.96,1.93,1.95,177300.0],["2016-11-28",1.95,1.96,1.93,1.95,251300.0],["2016-11-29",1.94,1.95,1.9,1.91,597300.0],["2016-11-30",1.95,1.99,1.87,1.9,600300.0],["2016-12-01",1.91,1.93,1.85,1.86,545800.0],["2016-12-02",1.85,1.88,1.83,1.88,377500.0],["2016-12-05",1.88,1.91,1.85,1.86,391000.0],["2016-12-06",1.86,1.88,1.83,1.88,286400.0],["2016-12-07",1.87,1.89,1.85,1.87,399800.0],["2016-12-08",1.88,1.89,1.81,1.82,643300.0],["2016-12-09",1.81,1.89,1.81,1.82,310700.0],["2016-12-12",1.82,1.84,1.76,1.76,541500.0],["2016-12-13",1.79,1.79,1.7,1.78,586400.0],["2016-12-14",1.81,1.81,1.71,1.74,469100.0],["2016-12-15",1.73,1.74,1.68,1.71,586500.0],["2016-12-16",1.72,1.72,1.66,1.67,509000.0],["2016-12-19",1.62,1.84,1.61,1.82,1885300.0],["2016-12-20",1.83,1.86,1.74,1.81,828100.0],["2016-12-21",1.78,1.79,1.72,1.74,452500.0],["2016-12-22",1.74,1.76,1.71,1.72,336800.0],["2016-12-23",1.73,1.76,1.7,1.76,365900.0],["2016-12-27",1.77,1.78,1.74,1.75,213500.0],["2016-12-28",1.74,1.76,1.7,1.72,365900.0],["2016-12-29",1.71,1.75,1.7,1.72,467800.0],["2016-12-30",1.75,1.75,1.65,1.65,1124400.0],["2017-01-03",1.76,1.76,1.7,1.7,430700.0],["2017-01-04",1.74,1.76,1.7,1.75,425400.0],["2017-01-05",1.76,1.76,1.73,1.75,408600.0],["2017-01-06",1.74,1.76,1.73,1.75,157800.0],["2017-01-09",1.74,1.79,1.71,1.74,481600.0],["2017-01-10",1.74,1.77,1.72,1.74,363200.0],["2017-01-11",1.75,1.87,1.72,1.86,1432600.0],["2017-01-12",1.9,1.9,1.81,1.85,500800.0],["2017-01-13",1.87,1.87,1.84,1.87,256100.0],["2017-01-17",1.87,1.92,1.85,1.91,626300.0],["2017-01-18",1.96,2.07,1.94,2.06,3092300.0],["2017-01-19",2.1,2.15,1.96,2.0,2478300.0],["2017-01-20",2.01,2.09,2.0,2.02,960200.0],["2017-01-23",1.97,2.04,1.92,1.96,1148200.0],["2017-01-24",1.95,2.03,1.95,1.99,700900.0],["2017-01-25",2.08,2.08,1.95,2.0,799700.0],["2017-01-26",2.0,2.01,1.95,1.97,605000.0],["2017-01-27",1.99,1.99,1.92,1.92,474800.0],["2017-01-30",1.93,1.93,1.86,1.91,574700.0],["2017-01-31",1.92,1.92,1.84,1.86,504100.0],["2017-02-01",1.9,2.01,1.89,1.92,844000.0],["2017-02-02",1.93,1.97,1.9,1.92,401100.0],["2017-02-03",1.92,1.97,1.91,1.97,520100.0],["2017-02-06",1.98,1.99,1.94,1.99,363100.0],["2017-02-07",1.99,2.04,1.96,1.98,995500.0],["2017-02-08",1.94,1.98,1.92,1.94,530300.0],["2017-02-09",1.93,1.98,1.87,1.89,831300.0],["2017-02-10",1.9,2.0,1.89,1.97,1110200.0],["2017-02-13",1.99,2.01,1.93,1.99,789800.0],["2017-02-14",2.0,2.04,1.96,2.0,1032800.0],["2017-02-15",2.0,2.01,1.95,1.97,517200.0],["2017-02-16",2.05,2.07,1.98,2.05,1653400.0],["2017-02-17",2.03,2.06,2.0,2.04,655800.0],["2017-02-21",2.05,2.1,2.04,2.07,970300.0],["2017-02-22",2.09,2.13,1.99,2.04,1359700.0],["2017-02-23",2.04,2.07,1.98,1.98,480600.0],["2017-02-24",1.97,2.0,1.92,1.97,537500.0],["2017-02-27",1.99,2.01,1.94,1.97,330800.0],["2017-02-28",1.95,1.96,1.9,1.91,399800.0],["2017-03-01",1.92,2.0,1.92,2.0,785300.0],["2017-03-02",2.09,2.17,1.98,2.0,3420400.0],["2017-03-03",1.98,2.08,1.97,2.07,875500.0],["2017-03-06",2.04,2.15,2.04,2.11,1126300.0],["2017-03-07",2.11,2.13,2.05,2.06,642100.0],["2017-03-08",2.04,2.1,2.03,2.04,379500.0],["2017-03-09",2.03,2.04,1.98,2.0,719700.0],["2017-03-10",2.0,2.05,1.99,2.05,437200.0],["2017-03-13",2.07,2.15,2.03,2.13,984800.0],["2017-03-14",2.13,2.14,2.07,2.08,534100.0],["2017-03-15",2.07,2.2,2.07,2.16,1246100.0],["2017-03-16",2.18,2.22,2.16,2.19,1101100.0],["2017-03-17",2.15,2.21,2.15,2.2,767400.0],["2017-03-20",2.21,2.32,2.2,2.25,1697500.0],["2017-03-21",2.28,2.32,2.16,2.16,1378500.0],["2017-03-22",2.17,2.24,2.13,2.2,780700.0],["2017-03-23",2.21,2.3,2.19,2.26,788000.0],["2017-03-24",2.28,2.3,2.22,2.24,580300.0],["2017-03-27",2.25,2.25,2.15,2.22,860100.0],["2017-03-28",2.25,2.25,2.18,2.19,665700.0],["2017-03-29",2.18,2.24,2.17,2.23,453800.0],["2017-03-30",2.21,2.23,2.15,2.18,1777700.0],["2017-03-31",2.17,2.23,2.17,2.22,419300.0],["2017-04-03",2.2,2.23,2.17,2.22,598400.0],["2017-04-04",2.22,2.36,2.19,2.35,1692800.0],["2017-04-05",2.46,2.61,2.35,2.38,6111400.0],["2017-04-06",2.45,2.63,2.42,2.6,4517600.0],["2017-04-07",2.63,2.69,2.5,2.57,3152200.0],["2017-04-10",2.63,2.79,2.56,2.76,3245900.0],["2017-04-11",2.79,2.88,2.7,2.88,3650700.0],["2017-04-12",2.9,2.91,2.76,2.79,2645700.0],["2017-04-13",2.73,3.0,2.71,2.92,3355300.0],["2017-04-17",2.93,3.05,2.92,2.94,2164900.0],["2017-04-18",2.91,2.95,2.73,2.89,3232700.0],["2017-04-19",2.87,2.87,2.76,2.79,1679100.0],["2017-04-20",2.79,2.8,2.71,2.79,1319600.0],["2017-04-21",2.77,2.81,2.67,2.76,1194400.0],["2017-04-24",2.8,2.87,2.7,2.86,1411300.0],["2017-04-25",2.88,2.91,2.82,2.84,1288200.0],["2017-04-26",2.91,3.0,2.83,3.0,1745300.0],["2017-04-27",3.0,3.25,2.97,3.14,4054700.0],["2017-04-28",3.24,3.32,3.17,3.27,3594500.0],["2017-05-01",3.32,3.48,3.14,3.17,4646500.0],["2017-05-02",3.0,3.15,2.76,2.93,4938600.0],["2017-05-03",2.93,2.99,2.85,2.98,1435400.0],["2017-05-04",2.81,2.96,2.58,2.67,3974400.0],["2017-05-05",2.65,2.85,2.65,2.82,1718800.0],["2017-05-08",2.8,2.86,2.7,2.73,1065500.0],["2017-05-09",2.68,2.79,2.63,2.75,1615700.0],["2017-05-10",2.74,2.84,2.71,2.79,943000.0],["2017-05-11",2.77,2.84,2.75,2.78,838600.0],["2017-05-12",2.79,2.83,2.74,2.78,669200.0],["2017-05-15",2.83,2.84,2.75,2.79,598800.0],["2017-05-16",2.82,2.82,2.69,2.72,796400.0],["2017-05-17",2.73,2.74,2.58,2.61,1403000.0],["2017-05-18",2.58,2.68,2.55,2.66,770900.0],["2017-05-19",2.66,2.79,2.64,2.78,1113500.0],["2017-05-22",2.78,2.85,2.78,2.8,747300.0],["2017-05-23",2.83,2.83,2.7,2.74,937100.0],["2017-05-24",2.74,2.77,2.69,2.73,464700.0],["2017-05-25",2.71,2.74,2.66,2.69,729400.0],["2017-05-26",2.67,2.76,2.67,2.75,430300.0],["2017-05-30",2.82,2.87,2.73,2.73,956200.0],["2017-05-31",2.74,2.79,2.7,2.77,625600.0],["2017-06-01",2.7,2.78,2.7,2.73,847800.0],["2017-06-02",2.72,2.77,2.66,2.68,866000.0],["2017-06-05",2.66,2.74,2.63,2.7,482900.0],["2017-06-06",2.83,2.89,2.77,2.81,2310100.0],["2017-06-07",2.83,2.85,2.75,2.83,907400.0],["2017-06-08",2.83,3.0,2.82,2.97,1070800.0],["2017-06-09",2.97,3.01,2.83,2.86,1689100.0],["2017-06-12",2.85,2.88,2.76,2.87,880200.0],["2017-06-13",2.86,3.04,2.86,3.0,1601600.0],["2017-06-14",3.05,3.19,2.97,3.01,2667400.0],["2017-06-15",3.0,3.05,2.93,2.96,866700.0],["2017-06-16",3.01,3.01,2.93,2.98,578300.0],["2017-06-19",3.0,3.03,2.95,2.99,649300.0],["2017-06-20",3.01,3.01,2.88,2.89,741300.0],["2017-06-21",2.9,2.92,2.75,2.78,1368700.0],["2017-06-22",2.81,2.92,2.79,2.88,860600.0],["2017-06-23",2.9,2.98,2.87,2.95,1730800.0],["2017-06-26",2.95,2.97,2.86,2.89,672100.0],["2017-06-27",2.88,2.92,2.85,2.87,818100.0],["2017-06-28",2.88,2.98,2.85,2.93,918600.0],["2017-06-29",2.95,2.97,2.86,2.89,981100.0],["2017-06-30",2.87,2.95,2.87,2.9,405800.0],["2017-07-03",2.89,2.92,2.87,2.88,177900.0],["2017-07-05",2.88,2.94,2.83,2.88,784800.0],["2017-07-06",2.86,2.86,2.77,2.8,892500.0],["2017-07-07",2.75,2.83,2.7,2.74,1149000.0],["2017-07-10",2.71,2.77,2.71,2.75,604500.0],["2017-07-11",2.72,2.83,2.71,2.83,631700.0],["2017-07-12",2.85,2.95,2.85,2.93,1016100.0],["2017-07-13",2.95,2.95,2.84,2.92,736200.0],["2017-07-14",2.91,2.95,2.87,2.88,696500.0],["2017-07-17",2.9,2.91,2.83,2.86,517000.0],["2017-07-18",2.85,2.92,2.84,2.9,372300.0],["2017-07-19",2.91,3.04,2.89,2.99,1461300.0],["2017-07-20",3.01,3.07,2.95,3.03,885400.0],["2017-07-21",3.01,3.12,2.97,3.01,992100.0],["2017-07-24",3.01,3.01,2.91,2.93,756700.0],["2017-07-25",2.93,2.98,2.92,2.93,444200.0],["2017-07-26",2.96,2.96,2.87,2.89,808400.0],["2017-07-27",2.9,2.92,2.82,2.87,1065500.0],["2017-07-28",2.85,2.92,2.85,2.91,325000.0],["2017-07-31",2.92,2.94,2.84,2.93,783300.0],["2017-08-01",2.9,2.93,2.84,2.88,563700.0],["2017-08-02",2.89,2.89,2.82,2.86,741100.0],["2017-08-03",2.98,3.05,2.91,2.98,1968200.0],["2017-08-04",2.98,3.03,2.87,2.91,1318400.0],["2017-08-07",2.93,2.95,2.89,2.92,303900.0],["2017-08-08",2.9,2.97,2.88,2.92,1006500.0],["2017-08-09",2.91,2.94,2.87,2.89,597100.0],["2017-08-10",2.9,2.9,2.77,2.78,1224800.0],["2017-08-11",2.76,2.76,2.63,2.72,1555900.0],["2017-08-14",2.75,2.88,2.74,2.8,633400.0],["2017-08-15",2.8,2.86,2.76,2.83,711800.0],["2017-08-16",2.85,2.86,2.78,2.82,501000.0],["2017-08-17",2.79,2.85,2.77,2.8,852400.0],["2017-08-18",2.78,2.84,2.76,2.79,423200.0],["2017-08-21",2.78,2.82,2.78,2.78,397900.0],["2017-08-22",2.78,2.83,2.78,2.79,344700.0],["2017-08-23",2.78,2.8,2.73,2.79,413600.0],["2017-08-24",2.76,2.79,2.74,2.76,415400.0],["2017-08-25",2.75,2.79,2.74,2.76,253100.0],["2017-08-28",2.76,2.78,2.75,2.76,404600.0],["2017-08-29",2.74,2.77,2.71,2.75,448100.0],["2017-08-30",2.76,2.97,2.76,2.88,1506500.0],["2017-08-31",2.91,3.18,2.9,3.12,3574700.0],["2017-09-01",3.13,3.2,3.05,3.17,1764900.0],["2017-09-05",3.18,3.23,3.01,3.09,2008600.0],["2017-09-06",3.11,3.28,3.1,3.28,1664800.0],["2017-09-07",3.28,3.46,3.28,3.45,2442400.0],["2017-09-08",3.48,3.55,3.31,3.33,1841700.0],["2017-09-11",3.4,3.56,3.38,3.54,1646100.0],["2017-09-12",3.54,3.73,3.48,3.71,1909100.0],["2017-09-13",4.0,4.75,3.92,4.72,18419300.0],["2017-09-14",4.91,5.06,4.26,4.29,16025200.0],["2017-09-15",4.2,4.56,4.12,4.43,7524300.0],["2017-09-18",4.63,4.8,4.51,4.63,4939500.0],["2017-09-19",4.63,4.7,4.45,4.6,5141800.0],["2017-09-20",4.55,4.9,4.52,4.86,4771300.0],["2017-09-21",4.9,4.97,4.66,4.7,4696700.0],["2017-09-22",4.69,4.87,4.64,4.81,2569600.0],["2017-09-25",4.99,5.27,4.93,5.03,8290100.0],["2017-09-26",5.17,5.17,4.93,5.0,3383000.0],["2017-09-27",5.02,5.09,4.8,4.86,3220900.0],["2017-09-28",4.83,4.87,4.4,4.54,5271100.0],["2017-09-29",4.56,4.78,4.55,4.68,1976600.0],["2017-10-02",4.7,4.85,4.68,4.78,1845900.0],["2017-10-03",4.82,4.84,4.72,4.8,1416100.0],["2017-10-04",4.84,4.84,4.68,4.74,1381100.0],["2017-10-05",4.72,4.81,4.71,4.77,1200900.0],["2017-10-06",4.85,5.14,4.8,5.1,5102700.0],["2017-10-09",5.31,5.5,5.04,5.06,4890200.0],["2017-10-10",5.21,5.38,5.12,5.38,3406300.0],["2017-10-11",5.49,5.5,5.15,5.25,3466800.0],["2017-10-12",5.2,5.24,5.12,5.14,1271700.0],["2017-10-13",5.14,5.27,5.13,5.13,1276200.0],["2017-10-16",5.2,5.27,4.95,5.0,1992500.0],["2017-10-17",4.97,5.07,4.87,4.97,1237100.0],["2017-10-18",5.02,5.09,4.95,5.06,1150000.0],["2017-10-19",5.02,5.03,4.76,4.93,2033400.0],["2017-10-20",4.95,5.07,4.86,4.99,1243700.0],["2017-10-23",4.98,5.1,4.89,4.94,1333700.0],["2017-10-24",4.99,5.04,4.91,5.02,942600.0],["2017-10-25",5.0,5.0,4.71,4.76,2117500.0],["2017-10-26",4.77,4.86,4.75,4.78,1113200.0],["2017-10-27",4.8,4.9,4.75,4.89,968500.0],["2017-10-30",4.9,4.97,4.84,4.9,1032600.0],["2017-10-31",4.95,5.03,4.91,5.0,1278100.0],["2017-11-01",5.06,5.12,4.94,5.07,2238200.0],["2017-11-02",5.17,5.64,5.15,5.6,7894700.0],["2017-11-03",5.68,5.89,5.48,5.64,5238300.0],["2017-11-06",5.7,5.9,5.66,5.86,3011500.0],["2017-11-07",5.88,5.94,5.43,5.55,3553200.0],["2017-11-08",5.58,5.6,5.19,5.25,3730500.0],["2017-11-09",5.3,5.31,4.99,5.04,2782800.0],["2017-11-10",5.06,5.23,5.04,5.11,1579400.0],["2017-11-13",5.14,5.15,4.85,4.86,2126700.0],["2017-11-14",5.06,5.13,4.91,4.93,2556000.0],["2017-11-15",4.72,4.78,4.48,4.61,3565900.0],["2017-11-16",4.69,4.83,4.66,4.69,1687200.0],["2017-11-17",4.69,4.7,4.56,4.67,1799600.0],["2017-11-20",4.69,4.79,4.62,4.69,2034700.0],["2017-11-21",4.72,4.82,4.7,4.76,1270300.0],["2017-11-22",4.79,4.86,4.65,4.7,1550700.0],["2017-11-24",4.78,5.16,4.74,5.05,2399300.0],["2017-11-27",5.34,5.34,4.86,4.89,2848000.0],["2017-11-28",4.92,5.05,4.89,5.0,2763500.0],["2017-11-29",5.0,5.05,4.7,4.75,2584400.0],["2017-11-30",4.78,4.89,4.71,4.77,3711500.0],["2017-12-01",4.79,4.92,4.72,4.81,1617200.0],["2017-12-04",4.85,4.91,4.64,4.64,1619600.0],["2017-12-05",4.62,4.75,4.53,4.61,1533900.0],["2017-12-06",4.57,4.7,4.55,4.69,995100.0],["2017-12-07",4.69,4.87,4.69,4.79,1216500.0],["2017-12-08",4.83,4.88,4.73,4.77,1035300.0],["2017-12-11",4.78,4.8,4.68,4.72,860000.0],["2017-12-12",4.68,4.81,4.62,4.63,945100.0],["2017-12-13",4.63,4.7,4.59,4.66,873300.0],["2017-12-14",4.66,4.8,4.63,4.7,757000.0],["2017-12-15",4.7,4.77,4.67,4.68,784800.0],["2017-12-18",4.74,4.77,4.67,4.76,898800.0],["2017-12-19",4.76,4.84,4.71,4.73,652900.0],["2017-12-20",4.75,4.75,4.65,4.73,749000.0],["2017-12-21",4.75,4.78,4.65,4.66,850400.0],["2017-12-22",4.66,4.69,4.45,4.5,2120900.0],["2017-12-26",4.49,4.5,4.23,4.42,1263900.0],["2017-12-27",4.47,4.54,4.4,4.52,1038800.0],["2017-12-28",4.51,4.57,4.45,4.51,888000.0],["2017-12-29",4.49,4.5,4.4,4.41,691800.0],["2018-01-02",4.46,4.5,4.34,4.4,861100.0],["2018-01-03",4.39,4.43,4.29,4.36,1084100.0],["2018-01-04",4.34,4.39,4.21,4.21,1485600.0],["2018-01-05",4.1,4.1,3.89,3.97,3360100.0],["2018-01-08",4.01,4.1,3.82,4.08,2122200.0],["2018-01-09",4.24,4.28,4.07,4.27,1771700.0],["2018-01-10",4.26,4.29,4.12,4.21,1630000.0],["2018-01-11",4.26,4.38,4.23,4.27,1431600.0],["2018-01-12",4.3,4.34,4.17,4.19,852600.0],["2018-01-16",4.22,4.25,3.94,4.03,2513500.0],["2018-01-17",4.06,4.08,4.0,4.02,896200.0],["2018-01-18",4.02,4.06,3.96,4.0,680800.0],["2018-01-19",4.02,4.03,3.94,3.96,864000.0],["2018-01-22",3.99,4.01,3.89,3.91,1157200.0],["2018-01-23",3.89,3.96,3.87,3.93,1382100.0],["2018-01-24",4.01,4.03,3.77,3.79,2010400.0],["2018-01-25",3.74,3.79,3.19,3.27,9264800.0],["2018-01-26",3.4,3.4,2.91,3.01,9472500.0],["2018-01-29",3.42,4.04,3.39,4.02,14583900.0],["2018-01-30",3.9,3.93,3.61,3.62,4569700.0],["2018-01-31",3.74,3.82,3.65,3.71,2313000.0],["2018-02-01",3.64,3.7,3.55,3.56,1404800.0],["2018-02-02",3.48,3.52,3.36,3.38,2021400.0],["2018-02-05",3.3,3.45,3.26,3.28,2039600.0],["2018-02-06",3.2,3.38,3.1,3.35,2309600.0],["2018-02-07",3.41,3.48,3.23,3.24,1788500.0],["2018-02-08",3.26,3.29,3.08,3.1,1205600.0],["2018-02-09",3.11,3.19,2.9,3.11,3040700.0],["2018-02-12",3.17,3.27,3.08,3.26,1912900.0],["2018-02-13",3.26,3.29,3.14,3.2,955300.0],["2018-02-14",3.5,3.75,3.4,3.42,5076700.0],["2018-02-15",3.54,3.56,3.25,3.38,1581100.0],["2018-02-16",3.4,3.47,3.32,3.37,1284600.0],["2018-02-20",3.43,3.43,3.27,3.29,1030000.0],["2018-02-21",3.36,3.61,3.3,3.43,1887400.0],["2018-02-22",3.48,3.48,3.33,3.41,1274900.0],["2018-02-23",3.42,3.57,3.4,3.45,1053900.0],["2018-02-26",3.5,3.59,3.43,3.52,1725100.0],["2018-02-27",3.54,3.66,3.52,3.57,1332000.0],["2018-02-28",3.68,3.87,3.57,3.74,3855100.0],["2018-03-01",3.33,3.43,3.16,3.25,4454200.0],["2018-03-02",3.19,3.26,3.08,3.26,1933200.0],["2018-03-05",3.25,3.3,3.17,3.18,1866600.0],["2018-03-06",3.2,3.25,3.07,3.12,1735700.0],["2018-03-07",3.05,3.08,2.92,2.98,3235900.0],["2018-03-08",3.02,3.06,2.96,3.04,1603600.0],["2018-03-09",3.07,3.2,3.04,3.19,1615800.0],["2018-03-12",3.25,3.32,3.25,3.31,1866000.0],["2018-03-13",3.34,3.34,3.21,3.23,1879100.0],["2018-03-14",3.23,3.23,3.15,3.19,1480500.0],["2018-03-15",3.2,3.22,3.13,3.2,896400.0],["2018-03-16",3.19,3.3,3.18,3.29,781300.0],["2018-03-19",3.26,3.29,3.17,3.23,721800.0],["2018-03-20",3.27,3.53,3.26,3.53,2501000.0],["2018-03-21",3.51,3.53,3.4,3.45,883500.0],["2018-03-22",3.42,3.49,3.38,3.39,917400.0],["2018-03-23",3.37,3.54,3.34,3.42,1479900.0],["2018-03-26",3.49,3.6,3.43,3.6,857700.0],["2018-03-27",3.6,3.73,3.53,3.54,1604300.0],["2018-03-28",3.56,3.58,3.44,3.5,1321100.0],["2018-03-29",3.5,3.61,3.48,3.55,607900.0],["2018-04-02",3.5,3.54,3.27,3.33,1152000.0],["2018-04-03",3.36,3.38,3.25,3.36,687200.0],["2018-04-04",3.3,3.36,3.23,3.35,571700.0],["2018-04-05",3.38,3.47,3.36,3.43,535800.0],["2018-04-06",3.39,3.43,3.32,3.41,667000.0],["2018-04-09",3.49,3.51,3.38,3.42,856800.0],["2018-04-10",3.46,3.52,3.42,3.46,636700.0],["2018-04-11",3.43,3.52,3.42,3.48,645700.0],["2018-04-12",3.47,3.54,3.42,3.53,796800.0],["2018-04-13",3.54,3.54,3.43,3.53,610400.0],["2018-04-16",3.51,3.64,3.5,3.54,568900.0],["2018-04-17",3.53,3.7,3.53,3.7,853100.0],["2018-04-18",3.69,3.75,3.62,3.68,653000.0],["2018-04-19",3.66,3.7,3.59,3.69,454300.0],["2018-04-20",3.69,3.69,3.61,3.62,291700.0],["2018-04-23",3.6,3.64,3.47,3.51,700300.0],["2018-04-24",3.5,3.56,3.4,3.42,523200.0],["2018-04-25",3.4,3.41,3.26,3.34,1122500.0],["2018-04-26",3.28,3.35,3.27,3.29,753400.0],["2018-04-27",3.29,3.34,3.23,3.28,446800.0],["2018-04-30",3.27,3.3,3.18,3.21,912300.0],["2018-05-01",3.44,3.47,3.22,3.29,1161300.0],["2018-05-02",3.09,3.2,2.98,3.17,1596400.0],["2018-05-03",3.12,3.17,3.06,3.12,752700.0],["2018-05-04",3.1,3.16,3.08,3.1,506500.0],["2018-05-07",3.15,3.16,3.02,3.03,1094800.0],["2018-05-08",3.02,3.05,2.94,3.01,1207800.0],["2018-05-09",3.03,3.07,3.0,3.06,838400.0],["2018-05-10",3.07,3.15,3.07,3.12,1002600.0],["2018-05-11",3.12,3.17,3.1,3.13,853900.0],["2018-05-14",3.16,3.23,3.11,3.16,829900.0],["2018-05-15",3.16,3.16,3.08,3.15,400600.0],["2018-05-16",3.15,3.17,3.13,3.15,448900.0],["2018-05-17",3.14,3.16,3.13,3.16,198400.0],["2018-05-18",3.15,3.18,3.11,3.14,317500.0],["2018-05-21",3.16,3.18,3.06,3.09,538300.0],["2018-05-22",3.17,3.17,3.03,3.05,696900.0],["2018-05-23",3.04,3.09,2.99,3.08,541700.0],["2018-05-24",3.08,3.08,3.02,3.06,433300.0],["2018-05-25",3.06,3.06,2.97,2.98,560500.0],["2018-05-29",2.98,3.0,2.96,3.0,461900.0],["2018-05-30",3.02,3.07,2.98,3.03,580600.0],["2018-05-31",3.02,3.07,2.96,2.97,426900.0],["2018-06-01",2.97,2.99,2.87,2.92,769400.0],["2018-06-04",3.0,3.0,2.9,2.98,713400.0],["2018-06-05",3.01,3.06,2.9,2.97,816200.0],["2018-06-06",2.99,2.99,2.93,2.95,392900.0],["2018-06-07",2.94,2.96,2.91,2.92,436700.0],["2018-06-08",2.93,2.96,2.91,2.93,453800.0],["2018-06-11",2.9,2.94,2.85,2.87,773100.0],["2018-06-12",3.15,3.2,3.03,3.05,2040700.0],["2018-06-13",3.08,3.14,3.05,3.13,1019900.0],["2018-06-14",3.13,3.13,2.93,3.02,1234500.0],["2018-06-15",2.98,3.02,2.9,2.97,743800.0],["2018-06-18",2.96,2.97,2.87,2.96,806000.0],["2018-06-19",2.92,2.93,2.82,2.85,721300.0],["2018-06-20",2.87,2.91,2.84,2.91,451600.0],["2018-06-21",2.92,2.92,2.81,2.84,571100.0],["2018-06-22",2.87,2.87,2.8,2.85,389700.0],["2018-06-25",2.83,2.86,2.7,2.71,1036700.0],["2018-06-26",2.72,2.74,2.57,2.7,894500.0],["2018-06-27",2.7,2.77,2.58,2.65,1050900.0],["2018-06-28",2.67,2.77,2.66,2.69,1902800.0],["2018-06-29",2.81,2.87,2.77,2.85,1114000.0],["2018-07-02",2.89,2.9,2.82,2.86,434000.0],["2018-07-03",2.9,2.91,2.82,2.84,338200.0],["2018-07-05",2.86,2.92,2.83,2.86,638700.0],["2018-07-06",2.91,2.91,2.84,2.87,462800.0],["2018-07-09",2.9,2.92,2.85,2.9,363600.0],["2018-07-10",2.9,2.9,2.82,2.87,447700.0],["2018-07-11",2.81,2.87,2.8,2.82,549300.0],["2018-07-12",2.85,2.89,2.81,2.85,366100.0],["2018-07-13",2.85,2.86,2.8,2.8,316600.0],["2018-07-16",2.8,2.85,2.8,2.82,250000.0],["2018-07-17",2.8,2.98,2.8,2.91,868000.0],["2018-07-18",2.97,2.98,2.9,2.96,236000.0],["2018-07-19",2.97,3.07,2.97,3.05,829900.0],["2018-07-20",3.1,3.12,2.98,3.02,595300.0],["2018-07-23",3.02,3.12,3.02,3.11,843200.0],["2018-07-24",3.14,3.16,3.03,3.04,861800.0],["2018-07-25",3.05,3.12,3.02,3.05,558600.0],["2018-07-26",3.03,3.12,3.03,3.1,388500.0],["2018-07-27",3.14,3.16,3.05,3.1,868200.0],["2018-07-30",3.05,3.14,2.92,2.94,953600.0],["2018-07-31",3.0,3.07,2.95,3.05,506900.0],["2018-08-01",3.08,3.11,3.0,3.05,353500.0],["2018-08-02",3.08,3.15,2.95,3.1,795300.0],["2018-08-03",3.08,3.14,3.02,3.08,376300.0],["2018-08-06",3.1,3.15,3.1,3.13,462400.0],["2018-08-07",3.16,3.2,3.09,3.12,452400.0],["2018-08-08",3.12,3.2,3.1,3.18,657200.0],["2018-08-09",3.2,3.23,3.13,3.19,704200.0],["2018-08-10",3.21,3.22,3.11,3.19,571400.0],["2018-08-13",3.12,3.17,3.09,3.15,485500.0],["2018-08-14",3.17,3.18,3.05,3.1,388700.0],["2018-08-15",3.07,3.07,2.95,3.01,470400.0],["2018-08-16",3.03,3.11,2.98,3.1,339800.0],["2018-08-17",3.07,3.08,3.02,3.04,227100.0],["2018-08-20",3.1,3.18,3.06,3.08,733600.0],["2018-08-21",3.11,3.14,3.07,3.1,468600.0],["2018-08-22",3.09,3.14,3.05,3.08,198100.0],["2018-08-23",3.06,3.1,3.05,3.06,194100.0],["2018-08-24",3.08,3.08,2.98,2.99,538900.0],["2018-08-27",2.99,3.04,2.97,3.0,405200.0],["2018-08-28",2.97,3.01,2.92,2.94,421400.0],["2018-08-29",3.5,3.65,3.36,3.41,5962400.0],["2018-08-30",3.47,3.5,3.3,3.46,1637100.0],["2018-08-31",3.43,3.57,3.42,3.54,1138900.0],["2018-09-04",3.72,3.98,3.68,3.86,3469400.0],["2018-09-05",3.81,3.9,3.67,3.86,1603800.0],["2018-09-06",3.86,3.94,3.77,3.85,867100.0],["2018-09-07",3.73,3.86,3.68,3.77,1052100.0],["2018-09-10",3.82,3.83,3.67,3.72,731800.0],["2018-09-11",3.62,3.62,3.46,3.47,1091000.0],["2018-09-12",3.49,3.55,3.46,3.51,419500.0],["2018-09-13",3.51,3.54,3.34,3.37,845800.0],["2018-09-14",3.39,3.79,3.39,3.78,1724100.0],["2018-09-17",3.88,3.92,3.72,3.83,1499200.0],["2018-09-18",3.84,3.96,3.82,3.9,1033800.0],["2018-09-19",4.0,4.25,4.0,4.19,2843200.0],["2018-09-20",4.52,4.59,4.35,4.55,3341900.0],["2018-09-21",4.6,4.62,4.31,4.36,2193500.0],["2018-09-24",4.4,4.44,4.12,4.19,1539200.0],["2018-09-25",4.15,4.17,3.99,4.0,1418700.0],["2018-09-26",4.08,4.13,3.92,3.96,1252400.0],["2018-09-27",3.98,4.04,3.89,4.02,1943100.0],["2018-09-28",4.05,4.33,4.05,4.3,1560100.0],["2018-10-01",4.49,4.49,4.23,4.33,1347000.0],["2018-10-02",4.32,4.34,4.11,4.15,889100.0],["2018-10-03",4.18,4.28,4.12,4.25,673900.0],["2018-10-04",4.25,4.32,4.11,4.14,962700.0],["2018-10-05",4.15,4.18,4.01,4.07,687100.0],["2018-10-08",4.03,4.16,3.98,4.14,634400.0],["2018-10-09",4.16,4.18,3.96,4.02,1200700.0],["2018-10-10",4.0,4.12,3.6,3.65,2312900.0],["2018-10-11",3.69,3.75,3.57,3.7,814900.0],["2018-10-12",3.78,3.79,3.58,3.64,1055900.0],["2018-10-15",3.65,3.72,3.6,3.69,980300.0],["2018-10-16",3.75,3.8,3.67,3.79,846200.0],["2018-10-17",3.79,3.82,3.66,3.69,842500.0],["2018-10-18",3.74,3.8,3.51,3.63,856700.0],["2018-10-19",3.63,3.69,3.59,3.59,497500.0],["2018-10-22",3.65,3.65,3.55,3.56,385700.0],["2018-10-23",3.5,3.5,3.38,3.44,641400.0],["2018-10-24",3.45,3.51,3.36,3.38,483300.0],["2018-10-25",3.38,3.51,3.35,3.38,598400.0],["2018-10-26",3.33,3.51,3.32,3.48,579800.0],["2018-10-29",3.55,3.6,3.45,3.53,423500.0],["2018-10-30",3.53,3.66,3.53,3.66,473500.0],["2018-10-31",3.69,3.74,3.64,3.72,636700.0],["2018-11-01",3.12,3.19,2.96,2.99,3574200.0],["2018-11-02",3.04,3.04,2.71,2.74,3694500.0],["2018-11-05",2.8,2.92,2.71,2.92,1586900.0],["2018-11-06",2.94,2.99,2.79,2.99,1234100.0],["2018-11-07",3.0,3.05,2.88,2.92,985300.0],["2018-11-08",2.87,2.97,2.84,2.89,673300.0],["2018-11-09",2.85,2.88,2.8,2.82,450100.0],["2018-11-12",2.86,2.97,2.86,2.97,740700.0],["2018-11-13",2.99,3.09,2.95,3.06,886700.0],["2018-11-14",3.1,3.1,2.86,2.89,806600.0],["2018-11-15",2.89,2.91,2.82,2.88,544000.0],["2018-11-16",2.85,2.88,2.8,2.83,700300.0],["2018-11-19",2.81,2.89,2.81,2.86,358900.0],["2018-11-20",2.85,2.85,2.73,2.79,529800.0],["2018-11-21",2.81,2.9,2.78,2.85,455200.0],["2018-11-23",2.85,2.93,2.83,2.85,428900.0],["2018-11-26",2.91,2.91,2.83,2.91,395500.0],["2018-11-27",2.92,2.92,2.86,2.88,417400.0],["2018-11-28",2.9,2.98,2.83,2.97,481100.0],["2018-11-29",2.98,3.01,2.96,2.98,355100.0],["2018-11-30",2.96,3.01,2.95,2.98,293100.0],["2018-12-03",3.0,3.02,2.91,2.95,385300.0],["2018-12-04",3.01,3.02,2.91,2.97,500400.0],["2018-12-06",2.91,2.92,2.83,2.87,449100.0],["2018-12-07",2.85,2.94,2.81,2.85,299500.0],["2018-12-10",2.83,2.85,2.66,2.73,680800.0],["2018-12-11",2.68,2.76,2.68,2.68,549400.0],["2018-12-12",2.73,2.8,2.72,2.76,495400.0],["2018-12-13",2.8,2.82,2.74,2.78,312900.0],["2018-12-14",2.73,2.81,2.7,2.75,526900.0],["2018-12-17",2.73,2.8,2.68,2.71,327500.0],["2018-12-18",2.71,2.8,2.67,2.69,552900.0],["2018-12-19",2.68,2.7,2.56,2.62,643700.0],["2018-12-20",2.67,2.68,2.41,2.49,811700.0],["2018-12-21",2.49,2.54,2.36,2.39,1247800.0],["2018-12-24",2.38,2.38,2.25,2.26,457700.0],["2018-12-26",2.28,2.57,2.28,2.56,711400.0],["2018-12-27",2.5,2.57,2.44,2.57,795200.0],["2018-12-28",2.61,2.61,2.48,2.49,969700.0],["2018-12-31",2.52,2.55,2.37,2.39,467300.0],["2019-01-02",2.45,2.77,2.43,2.71,701000.0],["2019-01-03",2.75,2.79,2.68,2.77,589100.0],["2019-01-04",2.77,2.98,2.77,2.98,999000.0],["2019-01-07",3.0,3.17,3.0,3.17,946200.0],["2019-01-08",3.21,3.25,3.15,3.18,990700.0],["2019-01-09",3.19,3.25,3.13,3.2,721300.0],["2019-01-10",3.19,3.2,3.1,3.17,478300.0],["2019-01-11",3.17,3.2,3.05,3.09,518900.0],["2019-01-14",3.06,3.2,3.05,3.18,568600.0],["2019-01-15",3.19,3.2,3.14,3.2,278500.0],["2019-01-16",3.2,3.23,3.12,3.16,303100.0],["2019-01-17",3.14,3.21,3.1,3.2,418700.0],["2019-01-18",3.23,3.23,3.11,3.15,388600.0],["2019-01-22",3.18,3.18,3.05,3.09,413600.0],["2019-01-23",3.1,3.18,3.1,3.16,287600.0],["2019-01-24",3.15,3.2,3.13,3.2,219900.0],["2019-01-25",3.2,3.3,3.13,3.25,898100.0],["2019-01-28",3.29,3.51,3.28,3.47,1180100.0],["2019-01-29",3.55,3.63,3.48,3.54,1155800.0],["2019-01-30",3.59,3.61,3.4,3.45,686100.0],["2019-01-31",3.46,3.55,3.43,3.49,507600.0],["2019-02-01",3.47,3.54,3.38,3.47,622300.0],["2019-02-04",3.43,3.49,3.39,3.43,298100.0],["2019-02-05",3.44,3.49,3.4,3.44,234500.0],["2019-02-06",3.41,3.42,3.34,3.4,386000.0],["2019-02-07",3.37,3.4,3.2,3.24,550800.0],["2019-02-08",3.23,3.31,3.17,3.19,243800.0],["2019-02-11",3.2,3.4,3.18,3.34,457400.0],["2019-02-12",3.41,3.46,3.37,3.44,541100.0],["2019-02-13",3.4,3.42,3.33,3.4,307500.0],["2019-02-14",3.37,3.63,3.37,3.56,1640000.0],["2019-02-15",3.53,3.56,3.47,3.56,520400.0],["2019-02-19",3.59,3.6,3.53,3.6,712000.0],["2019-02-20",3.64,3.75,3.6,3.75,906600.0],["2019-02-21",3.75,3.76,3.52,3.56,901200.0],["2019-02-22",3.56,3.63,3.55,3.63,364500.0],["2019-02-25",3.65,3.66,3.52,3.57,447300.0],["2019-02-26",3.54,3.63,3.53,3.6,426200.0],["2019-02-27",3.59,3.63,3.56,3.59,251500.0],["2019-02-28",3.61,3.7,3.57,3.58,396700.0],["2019-03-01",3.65,3.65,3.51,3.59,690300.0],["2019-03-04",3.6,3.64,3.4,3.43,1189700.0],["2019-03-05",3.45,3.46,3.36,3.38,606200.0],["2019-03-06",3.39,3.39,3.28,3.31,637500.0],["2019-03-07",2.98,3.09,2.85,3.09,1540700.0],["2019-03-08",3.03,3.09,2.93,2.97,623500.0],["2019-03-11",2.94,3.16,2.94,3.11,963700.0],["2019-03-12",3.19,3.27,3.14,3.23,688800.0],["2019-03-13",3.24,3.27,3.17,3.2,559200.0],["2019-03-14",3.09,3.22,3.09,3.13,741500.0],["2019-03-15",3.15,3.17,3.03,3.06,599100.0],["2019-03-18",3.08,3.2,3.07,3.2,744300.0],["2019-03-19",3.22,3.32,3.2,3.27,1116700.0],["2019-03-20",3.27,3.29,3.16,3.27,867800.0],["2019-03-21",3.26,3.26,3.13,3.14,339000.0],["2019-03-22",3.15,3.15,2.99,3.07,634600.0],["2019-03-25",3.01,3.06,2.94,3.02,684100.0],["2019-03-26",3.08,3.08,2.99,3.04,334400.0],["2019-03-27",3.0,3.03,2.97,3.02,353800.0],["2019-03-28",3.01,3.12,3.01,3.01,473900.0],["2019-03-29",3.03,3.07,3.0,3.01,265400.0],["2019-04-01",3.04,3.08,3.0,3.04,353100.0],["2019-04-02",3.02,3.07,3.02,3.04,233300.0],["2019-04-03",3.04,3.15,3.04,3.09,631100.0],["2019-04-04",3.13,3.38,3.09,3.3,1500800.0],["2019-04-05",3.32,3.37,3.28,3.37,608100.0],["2019-04-08",3.37,3.55,3.35,3.51,1218900.0],["2019-04-09",3.51,3.53,3.41,3.51,804800.0],["2019-04-10",3.51,3.54,3.38,3.4,469800.0],["2019-04-11",3.56,3.56,3.3,3.39,709600.0],["2019-04-12",3.44,3.46,3.39,3.42,340300.0],["2019-04-15",3.42,3.45,3.3,3.38,505800.0],["2019-04-16",3.4,3.45,3.36,3.38,356400.0],["2019-04-17",3.38,3.49,3.34,3.49,607900.0],["2019-04-18",3.46,3.52,3.37,3.48,722000.0],["2019-04-22",3.45,3.5,3.42,3.45,277200.0],["2019-04-23",3.41,3.48,3.4,3.41,565400.0],["2019-04-24",3.41,3.45,3.3,3.33,514100.0],["2019-04-25",3.31,3.37,3.04,3.09,1303300.0],["2019-04-26",3.1,3.24,3.1,3.22,788100.0],["2019-04-29",3.34,3.45,3.22,3.32,1460500.0],["2019-04-30",3.4,3.4,3.21,3.32,660100.0],["2019-05-01",3.33,3.33,3.22,3.29,638100.0],["2019-05-02",3.42,3.47,3.28,3.39,1391500.0],["2019-05-03",3.39,3.44,3.31,3.4,748400.0],["2019-05-06",3.26,3.35,3.25,3.31,612500.0],["2019-05-07",3.29,3.37,3.28,3.36,547300.0],["2019-05-08",3.37,3.38,3.29,3.33,496300.0],["2019-05-09",3.36,3.36,3.22,3.31,563900.0],["2019-05-10",3.3,3.43,3.3,3.43,624600.0],["2019-05-13",3.4,3.45,3.33,3.39,642600.0],["2019-05-14",3.42,3.6,3.4,3.58,1804800.0],["2019-05-15",3.57,3.89,3.57,3.84,2436500.0],["2019-05-16",3.83,3.87,3.71,3.86,1953700.0],["2019-05-17",3.89,3.91,3.8,3.86,1354200.0],["2019-05-20",3.89,3.98,3.84,3.9,1348300.0],["2019-05-21",3.9,3.94,3.86,3.94,660900.0],["2019-05-22",3.99,4.2,3.98,4.16,2640500.0],["2019-05-23",4.16,4.22,3.88,3.95,1737900.0],["2019-05-24",4.0,4.09,3.99,4.07,1057700.0],["2019-05-28",4.2,4.27,4.16,4.27,2004200.0],["2019-05-29",4.15,4.21,3.86,3.93,1915800.0],["2019-05-30",3.97,4.06,3.87,3.95,769300.0],["2019-05-31",3.85,3.86,3.76,3.84,918300.0],["2019-06-03",3.84,3.92,3.81,3.92,750600.0],["2019-06-04",3.94,4.03,3.87,3.96,838700.0],["2019-06-05",3.95,4.02,3.87,3.94,720700.0],["2019-06-06",3.85,3.92,3.84,3.9,531600.0],["2019-06-07",3.91,4.02,3.91,4.01,589100.0],["2019-06-10",4.05,4.21,4.04,4.16,924600.0],["2019-06-11",4.16,4.17,4.09,4.17,685500.0],["2019-06-12",4.12,4.16,3.82,3.86,1466900.0],["2019-06-13",3.89,3.91,3.71,3.77,1415100.0],["2019-06-14",3.77,3.78,3.61,3.77,872500.0],["2019-06-17",3.74,3.76,3.58,3.62,1061800.0],["2019-06-18",3.62,3.66,3.5,3.55,663500.0],["2019-06-19",3.58,3.58,3.44,3.5,849000.0],["2019-06-20",3.5,3.65,3.49,3.64,597300.0],["2019-06-21",3.67,3.79,3.66,3.76,674500.0],["2019-06-24",3.85,3.88,3.67,3.71,662700.0],["2019-06-25",3.72,3.81,3.61,3.77,694400.0],["2019-06-26",3.82,3.83,3.7,3.8,673900.0],["2019-06-27",3.82,4.0,3.8,3.97,963100.0],["2019-06-28",4.0,4.11,3.97,4.08,1117000.0],["2019-07-01",4.0,4.08,3.92,4.03,1341800.0],["2019-07-02",4.05,4.06,3.93,4.06,627500.0],["2019-07-03",4.05,4.06,3.94,4.0,746000.0],["2019-07-05",4.05,4.26,4.05,4.23,2438500.0],["2019-07-08",4.25,4.25,4.06,4.19,1122600.0],["2019-07-09",4.13,4.17,4.07,4.14,597300.0],["2019-07-10",4.14,4.17,4.04,4.09,461700.0],["2019-07-11",4.13,4.14,3.99,4.01,410900.0],["2019-07-12",4.03,4.2,4.03,4.2,900200.0],["2019-07-15",4.21,4.21,4.04,4.07,801600.0],["2019-07-16",4.09,4.09,3.98,4.01,743600.0],["2019-07-17",4.11,4.13,4.02,4.06,473900.0],["2019-07-18",4.02,4.05,3.95,3.99,633500.0],["2019-07-19",4.01,4.04,3.95,3.99,518600.0],["2019-07-22",4.0,4.12,3.99,4.04,341900.0],["2019-07-23",4.06,4.1,4.01,4.06,217000.0],["2019-07-24",4.07,4.18,4.03,4.16,784700.0],["2019-07-25",4.16,4.24,4.1,4.15,756100.0],["2019-07-26",4.15,4.21,4.09,4.14,537800.0],["2019-07-29",4.15,4.39,4.15,4.24,2481000.0],["2019-07-30",4.29,4.29,4.06,4.15,894300.0],["2019-07-31",4.18,4.18,3.99,4.05,817200.0],["2019-08-01",4.08,4.24,4.07,4.15,1226300.0],["2019-08-02",4.22,4.5,4.12,4.5,2182300.0],["2019-08-05",4.4,4.4,4.13,4.31,1565300.0],["2019-08-06",4.36,4.44,4.29,4.4,937800.0],["2019-08-07",4.4,4.45,4.26,4.45,688700.0],["2019-08-08",4.48,4.65,4.41,4.62,1318700.0],["2019-08-09",4.57,4.69,4.5,4.55,1041000.0],["2019-08-12",4.56,4.62,4.47,4.56,869100.0],["2019-08-13",4.5,4.68,4.49,4.68,1519800.0],["2019-08-14",4.59,4.59,4.21,4.27,1806400.0],["2019-08-15",4.13,4.21,4.02,4.16,1432400.0],["2019-08-16",4.22,4.31,4.17,4.29,831600.0],["2019-08-19",4.39,4.51,4.38,4.5,860400.0],["2019-08-20",4.45,4.5,4.35,4.48,569900.0],["2019-08-21",4.5,4.54,4.41,4.48,303900.0],["2019-08-22",4.48,4.48,4.38,4.44,346100.0],["2019-08-23",4.38,4.43,4.26,4.32,575500.0],["2019-08-26",4.3,4.36,4.27,4.32,513500.0],["2019-08-27",4.34,4.37,4.25,4.36,561900.0],["2019-08-28",4.34,4.49,4.3,4.47,560800.0],["2019-08-29",4.5,4.53,4.43,4.48,470500.0],["2019-08-30",4.51,4.51,4.43,4.5,283200.0],["2019-09-03",4.5,4.52,4.41,4.48,1000700.0],["2019-09-04",4.53,4.63,4.47,4.63,1279900.0],["2019-09-05",4.68,4.69,4.5,4.53,906800.0],["2019-09-06",4.57,4.66,4.53,4.61,558500.0],["2019-09-09",4.69,5.1,4.68,5.1,3146300.0],["2019-09-10",5.12,5.18,4.93,5.0,1628100.0],["2019-09-11",5.04,5.09,4.82,4.93,1333500.0],["2019-09-12",5.01,5.16,5.01,5.12,1244700.0],["2019-09-13",5.24,5.5,5.18,5.5,3406500.0],["2019-09-16",5.61,5.72,5.48,5.64,2818100.0],["2019-09-17",5.41,5.67,5.37,5.61,2349800.0],["2019-09-18",5.55,5.55,5.4,5.47,1567300.0],["2019-09-19",5.5,5.57,5.2,5.24,1951300.0],["2019-09-20",5.29,5.49,5.28,5.37,1479400.0],["2019-09-23",5.46,5.58,5.4,5.56,1076400.0],["2019-09-24",5.62,5.65,5.39,5.44,1132800.0],["2019-09-25",5.4,5.44,5.21,5.41,1158500.0],["2019-09-26",5.24,5.34,4.97,5.11,2008300.0],["2019-09-27",5.23,5.28,5.04,5.06,1430000.0],["2019-09-30",5.05,5.08,4.7,4.89,1968400.0],["2019-10-01",4.97,5.03,4.73,4.83,1315200.0],["2019-10-02",4.76,4.8,4.57,4.78,1196700.0],["2019-10-03",4.72,4.79,4.64,4.78,721300.0],["2019-10-04",4.76,5.01,4.76,4.98,1145600.0],["2019-10-07",5.05,5.09,4.87,4.94,833900.0],["2019-10-08",4.97,5.0,4.83,4.86,670700.0],["2019-10-09",4.89,5.09,4.88,5.02,889100.0],["2019-10-10",5.0,5.18,5.0,5.11,796300.0],["2019-10-11",5.19,5.27,5.09,5.1,1475600.0],["2019-10-14",5.09,5.13,4.99,5.06,508700.0],["2019-10-15",5.03,5.13,4.97,5.04,471500.0],["2019-10-16",5.04,5.2,5.04,5.13,481700.0],["2019-10-17",5.2,5.34,5.18,5.28,907600.0],["2019-10-18",5.44,5.7,5.4,5.62,2696200.0],["2019-10-21",5.7,5.8,5.55,5.8,1431900.0],["2019-10-22",5.8,5.8,5.45,5.66,1678000.0],["2019-10-23",5.67,5.79,5.63,5.77,1057500.0],["2019-10-24",5.84,6.13,5.81,6.1,2591800.0],["2019-10-25",6.02,6.11,5.79,5.86,1745400.0],["2019-10-28",6.07,6.1,5.85,5.99,1498600.0],["2019-10-29",6.08,6.11,5.83,5.97,1740200.0],["2019-10-30",6.0,6.02,5.64,5.8,1474100.0],["2019-10-31",5.5,5.54,5.1,5.52,3231100.0],["2019-11-01",5.54,5.64,5.46,5.64,1225100.0],["2019-11-04",5.68,5.83,5.68,5.82,1650900.0],["2019-11-05",5.85,5.87,5.62,5.75,898400.0],["2019-11-06",5.75,5.84,5.69,5.79,996600.0],["2019-11-07",5.85,5.9,5.72,5.76,984400.0],["2019-11-08",5.76,5.96,5.76,5.88,997100.0],["2019-11-11",5.96,6.2,5.94,6.08,2490300.0],["2019-11-12",6.18,6.32,6.07,6.29,2130600.0],["2019-11-13",6.3,6.41,6.16,6.19,1484200.0],["2019-11-14",6.27,6.6,6.27,6.59,2280300.0],["2019-11-15",6.8,6.97,6.72,6.92,2593400.0],["2019-11-18",7.22,7.3,7.02,7.26,3937100.0],["2019-11-19",6.91,6.92,6.35,6.5,4113400.0],["2019-11-20",6.57,6.84,6.5,6.77,1773900.0],["2019-11-21",6.78,6.81,6.48,6.54,1548600.0],["2019-11-22",6.6,6.78,6.46,6.71,1642800.0],["2019-11-25",6.73,6.88,6.54,6.88,2044300.0],["2019-11-26",6.76,6.89,6.66,6.89,1705700.0],["2019-11-27",6.82,6.95,6.74,6.88,1190300.0],["2019-11-29",6.7,6.71,6.55,6.63,1143200.0],["2019-12-02",6.6,6.69,6.24,6.65,2491100.0],["2019-12-03",6.44,6.47,6.29,6.43,1895600.0],["2019-12-04",6.54,6.66,6.45,6.62,1151500.0],["2019-12-05",6.58,6.66,6.44,6.45,883300.0],["2019-12-06",6.5,6.58,6.38,6.55,907400.0],["2019-12-09",6.54,6.57,6.31,6.31,759800.0],["2019-12-10",6.15,6.15,5.5,6.09,2570500.0],["2019-12-11",6.15,6.17,5.93,6.07,1503100.0],["2019-12-12",6.15,6.21,6.03,6.2,1164700.0],["2019-12-13",6.2,6.37,6.19,6.29,757200.0],["2019-12-16",6.49,6.77,6.46,6.75,1730900.0],["2019-12-17",6.75,6.78,6.56,6.6,745200.0],["2019-12-18",6.65,6.82,6.42,6.82,1679900.0],["2019-12-19",6.73,6.79,6.59,6.69,780000.0],["2019-12-20",6.7,6.79,6.65,6.79,735800.0],["2019-12-23",6.76,6.98,6.76,6.96,1223200.0],["2019-12-24",7.0,7.19,6.97,7.11,737000.0],["2019-12-26",7.11,7.25,7.07,7.14,595500.0],["2019-12-27",7.26,7.26,6.9,6.94,1283800.0],["2019-12-30",7.02,7.08,6.71,6.97,1188800.0],["2019-12-31",6.93,7.22,6.93,7.18,1047000.0],["2020-01-02",7.42,8.0,7.32,8.0,3055700.0],["2020-01-03",7.68,8.02,7.64,7.81,1984600.0],["2020-01-06",7.73,8.39,7.68,8.3,3192000.0],["2020-01-07",8.44,8.47,8.09,8.15,2704200.0],["2020-01-08",8.24,8.38,8.15,8.2,1756600.0],["2020-01-09",8.54,8.6,8.35,8.59,2562300.0],["2020-01-10",8.67,9.2,8.6,9.07,3307300.0],["2020-01-13",9.76,10.93,9.52,9.81,12256600.0],["2020-01-14",10.24,10.39,9.38,10.37,7490400.0],["2020-01-15",10.33,10.69,10.02,10.62,3330100.0],["2020-01-16",10.98,11.32,10.48,11.06,5344800.0],["2020-01-17",11.22,12.13,11.08,12.04,6752400.0],["2020-01-21",11.27,11.59,10.58,10.96,6427600.0],["2020-01-22",11.15,11.38,9.53,10.0,7029600.0],["2020-01-23",8.9,9.1,8.68,8.95,6523800.0],["2020-01-24",9.66,9.84,9.27,9.7,4494300.0],["2020-01-27",9.25,9.34,8.83,9.15,3154300.0],["2020-01-28",9.54,10.49,9.47,10.33,5407500.0],["2020-01-29",10.78,10.94,9.72,10.02,5500500.0],["2020-01-30",9.92,10.15,9.62,9.95,2260900.0],["2020-01-31",10.02,10.15,9.65,9.87,2230800.0],["2020-02-03",9.91,10.49,9.86,10.49,2779600.0],["2020-02-04",10.72,10.89,10.35,10.63,2975600.0],["2020-02-05",10.74,10.89,10.36,10.63,2031000.0],["2020-02-06",10.62,11.21,10.45,10.97,4642700.0],["2020-02-07",10.95,11.06,10.41,10.75,3696100.0],["2020-02-10",10.86,11.45,10.73,11.42,4494100.0],["2020-02-11",11.72,11.72,10.65,11.08,4268900.0],["2020-02-12",11.27,11.41,11.06,11.35,2031500.0],["2020-02-13",11.15,11.25,10.89,11.17,2254500.0],["2020-02-14",11.21,11.38,11.02,11.36,1558800.0],["2020-02-18",11.55,12.54,11.53,12.5,6620200.0],["2020-02-19",13.12,14.2,13.03,14.14,8162900.0],["2020-02-20",13.12,13.92,12.1,12.79,7651000.0],["2020-02-21",13.0,13.35,12.75,13.14,3519100.0],["2020-02-24",11.3,11.75,10.9,11.15,8068600.0],["2020-02-25",11.85,11.94,11.0,11.14,4908200.0],["2020-02-26",10.73,11.16,10.48,10.5,5038000.0],["2020-02-27",9.05,9.64,8.34,8.44,8150300.0],["2020-02-28",8.66,9.21,8.33,8.9,6377400.0],["2020-03-02",9.85,10.07,9.04,10.03,7718100.0],["2020-03-03",10.6,10.9,9.89,10.25,6613400.0],["2020-03-04",10.7,10.7,10.08,10.62,3595900.0],["2020-03-05",9.91,10.96,9.81,10.64,4481300.0],["2020-03-06",10.03,10.3,9.28,9.72,3726100.0],["2020-03-09",8.45,9.08,8.11,8.5,3894100.0],["2020-03-10",9.51,9.98,9.05,9.98,3583600.0],["2020-03-11",9.22,9.63,8.9,8.97,4100000.0],["2020-03-12",8.0,8.27,7.55,7.78,4791700.0],["2020-03-13",8.42,8.61,7.72,8.26,3784700.0],["2020-03-16",7.2,8.26,7.0,7.85,3722400.0],["2020-03-17",7.69,8.01,6.99,8.0,4733300.0],["2020-03-18",7.26,7.71,6.95,7.33,2783900.0],["2020-03-19",7.18,7.74,6.95,7.49,2997600.0],["2020-03-20",7.95,8.28,7.46,7.86,4644100.0],["2020-03-23",7.9,8.08,7.61,7.83,2421700.0],["2020-03-24",8.39,8.55,8.03,8.29,4125700.0],["2020-03-25",8.72,8.87,8.25,8.29,5550700.0],["2020-03-26",8.33,8.49,8.03,8.22,4640800.0],["2020-03-27",8.0,8.07,7.66,7.7,3134400.0],["2020-03-30",7.88,7.89,7.55,7.57,2881200.0],["2020-03-31",7.76,7.9,7.47,7.61,3551300.0],["2020-04-01",7.51,7.59,7.2,7.26,2035500.0],["2020-04-02",7.35,8.17,7.28,7.75,2675100.0],["2020-04-03",7.75,7.82,7.48,7.58,1448200.0],["2020-04-06",8.0,8.48,7.77,8.46,2215500.0],["2020-04-07",9.08,9.11,8.55,8.71,3046500.0],["2020-04-08",8.84,9.18,8.76,9.13,1960800.0],["2020-04-09",9.36,9.55,9.03,9.17,2658500.0],["2020-04-13",9.14,9.19,8.72,9.17,1529000.0],["2020-04-14",9.65,10.16,9.6,10.14,2728000.0],["2020-04-15",9.84,10.04,8.89,9.46,2686400.0],["2020-04-16",9.86,10.03,9.69,10.01,2040300.0],["2020-04-17",10.35,10.41,9.89,10.2,1517200.0],["2020-04-20",10.0,10.27,9.87,10.09,1221700.0],["2020-04-21",9.73,9.96,9.64,9.76,1422200.0],["2020-04-22",10.03,10.31,9.86,10.26,1665200.0],["2020-04-23",10.16,10.4,9.96,10.06,1938600.0],["2020-04-24",10.1,10.18,9.92,10.09,941900.0],["2020-04-27",10.3,10.62,10.21,10.27,2042200.0],["2020-04-28",10.5,10.64,10.18,10.21,1398600.0],["2020-04-29",10.41,10.6,10.23,10.48,1421900.0],["2020-04-30",10.33,10.4,10.08,10.16,1233500.0],["2020-05-01",9.91,9.97,9.23,9.34,3871700.0],["2020-05-04",9.3,9.86,9.3,9.84,1960300.0],["2020-05-05",9.98,10.4,9.93,10.06,1824800.0],["2020-05-06",9.98,10.5,9.73,10.21,1794300.0],["2020-05-07",10.29,10.4,9.86,9.91,1537000.0],["2020-05-08",9.99,10.09,9.78,9.91,1688300.0],["2020-05-11",9.8,9.93,9.54,9.56,1940600.0],["2020-05-12",9.7,10.16,9.53,9.59,2478800.0],["2020-05-13",9.68,9.84,9.19,9.31,1984900.0],["2020-05-14",9.57,9.58,8.87,9.4,1391000.0],["2020-05-15",9.52,9.69,9.39,9.59,1304800.0],["2020-05-18",9.79,9.93,9.61,9.87,1256200.0],["2020-05-19",9.92,9.92,9.61,9.63,1077400.0],["2020-05-20",9.79,9.89,9.64,9.8,1071600.0],["2020-05-21",9.8,9.84,9.59,9.71,1038200.0],["2020-05-22",9.67,9.78,9.44,9.78,863600.0],["2020-05-26",10.19,10.96,10.16,10.81,3954500.0],["2020-05-27",11.08,11.11,10.13,10.55,2727300.0],["2020-05-28",10.25,10.85,10.19,10.39,2171300.0],["2020-05-29",10.44,10.8,10.32,10.79,1521100.0],["2020-06-01",10.82,11.74,10.79,11.7,2009400.0],["2020-06-02",11.6,11.6,11.07,11.37,2693200.0],["2020-06-03",11.42,11.55,11.18,11.47,2047500.0],["2020-06-04",11.58,12.0,11.51,11.95,3156000.0],["2020-06-05",12.15,12.59,11.92,12.1,2826900.0],["2020-06-08",12.33,12.54,12.0,12.52,2071800.0],["2020-06-09",11.97,12.61,11.86,12.42,2320300.0],["2020-06-10",12.56,14.64,12.55,14.58,7695500.0],["2020-06-11",13.44,13.62,11.99,12.03,5205700.0],["2020-06-12",13.05,13.65,12.72,13.39,4127900.0],["2020-06-15",12.95,14.1,12.87,13.88,3479800.0],["2020-06-16",14.32,14.58,13.86,14.21,2616700.0],["2020-06-17",14.34,14.34,13.62,13.65,2448600.0],["2020-06-18",13.18,14.02,13.15,14.0,1972400.0],["2020-06-19",13.83,13.99,13.39,13.44,2361600.0],["2020-06-22",13.27,13.94,13.27,13.72,1666900.0],["2020-06-23",14.0,14.38,13.92,14.16,2448100.0],["2020-06-24",14.06,14.36,13.18,13.65,2492700.0],["2020-06-25",13.42,14.1,13.17,14.07,2426200.0],["2020-06-26",13.89,14.02,13.5,13.65,1876600.0],["2020-06-29",14.02,15.99,13.97,15.53,9450300.0],["2020-06-30",15.44,15.74,15.05,15.4,2418700.0],["2020-07-01",15.45,16.35,15.4,16.11,3385100.0],["2020-07-02",16.79,17.58,16.55,17.36,4437300.0],["2020-07-06",19.17,20.02,18.87,19.93,8112500.0],["2020-07-07",19.34,19.93,18.49,19.54,5243500.0],["2020-07-08",19.51,20.3,19.38,20.06,5268100.0],["2020-07-09",20.78,21.61,19.64,20.76,6277500.0],["2020-07-10",20.43,20.89,19.95,20.5,3046400.0],["2020-07-13",21.0,21.36,17.34,18.22,8256200.0],["2020-07-14",18.33,19.39,17.96,19.38,3244500.0],["2020-07-15",19.7,20.71,19.41,20.68,3784300.0],["2020-07-16",20.09,20.58,19.03,19.24,3922400.0],["2020-07-17",19.32,19.68,19.16,19.52,2600300.0],["2020-07-20",19.07,19.4,18.5,18.99,3315000.0],["2020-07-21",19.38,19.77,18.52,18.7,5710800.0],["2020-07-22",18.66,18.94,17.6,18.1,3626100.0],["2020-07-23",16.4,17.5,15.92,16.37,6417400.0],["2020-07-24",15.1,16.0,14.72,15.81,4646600.0],["2020-07-27",16.17,16.48,15.3,15.44,3138700.0],["2020-07-28",15.76,15.94,15.01,15.03,2393600.0],["2020-07-29",15.23,15.5,14.74,14.88,3990400.0],["2020-07-30",14.0,14.71,13.82,14.55,3042800.0],["2020-07-31",14.96,15.0,14.09,14.22,2645500.0],["2020-08-03",14.51,15.35,14.51,15.32,6649700.0],["2020-08-04",15.63,15.9,14.65,15.02,4664500.0],["2020-08-05",15.25,15.3,14.82,15.16,4280200.0],["2020-08-06",15.2,15.4,14.43,14.91,5152500.0],["2020-08-07",14.89,15.81,14.64,14.75,5741600.0],["2020-08-10",14.92,15.28,14.63,14.81,3626700.0],["2020-08-11",14.95,14.96,13.79,13.82,3673800.0],["2020-08-12",13.99,14.49,13.78,14.4,3209600.0],["2020-08-13",14.38,15.17,14.28,14.77,2817100.0],["2020-08-14",14.75,14.83,14.21,14.37,1792700.0],["2020-08-17",14.59,15.66,14.47,15.54,4259300.0],["2020-08-18",15.99,16.19,15.54,15.9,5195200.0],["2020-08-19",16.15,16.72,15.75,15.96,8583300.0],["2020-08-20",16.0,16.04,14.42,15.06,6707300.0],["2020-08-21",15.57,16.58,15.41,16.22,8115900.0],["2020-08-24",17.05,17.8,15.97,16.49,9631200.0],["2020-08-25",16.44,16.5,15.7,16.05,5871300.0],["2020-08-26",16.09,16.27,15.79,15.84,5286400.0],["2020-08-27",16.07,16.1,15.58,15.82,3789600.0],["2020-08-28",15.8,16.21,15.72,15.99,3013200.0],["2020-08-31",16.23,16.77,16.12,16.6,3547100.0],["2020-09-01",16.66,16.95,15.9,16.94,3636500.0],["2020-09-02",16.7,16.7,15.24,15.56,6595300.0],["2020-09-03",15.25,15.3,13.75,13.93,6520000.0],["2020-09-04",14.25,14.35,12.68,13.72,6140800.0],["2020-09-08",13.5,14.53,13.24,13.95,5952000.0],["2020-09-09",14.37,14.39,13.97,14.32,3235400.0],["2020-09-10",14.37,14.49,13.97,14.08,2681600.0],["2020-09-11",14.07,14.13,13.66,13.8,2841500.0],["2020-09-14",13.99,14.59,13.91,14.43,3447700.0],["2020-09-15",14.58,15.45,14.56,15.25,5208900.0],["2020-09-16",15.26,15.73,15.0,15.61,4156200.0],["2020-09-17",15.12,15.8,15.03,15.71,2801500.0],["2020-09-18",15.8,16.39,15.7,15.91,4964700.0],["2020-09-21",15.22,16.37,15.14,16.33,5218700.0],["2020-09-22",16.3,16.35,15.61,16.0,3248500.0],["2020-09-23",15.9,16.11,14.91,14.96,3157100.0],["2020-09-24",14.52,14.61,13.99,14.22,3044500.0],["2020-09-25",14.18,14.56,14.08,14.26,2987200.0],["2020-09-28",14.84,15.68,14.7,14.92,5580500.0],["2020-09-29",15.2,15.49,14.64,15.1,6060700.0],["2020-09-30",15.19,15.35,14.74,15.1,3657000.0],["2020-10-01",15.3,16.47,15.26,16.45,5717300.0],["2020-10-02",15.59,16.68,15.58,16.03,3779200.0],["2020-10-05",16.52,17.58,16.35,17.54,5015100.0],["2020-10-06",17.63,17.9,16.96,17.39,4509900.0],["2020-10-07",17.76,18.7,17.71,18.36,4834000.0],["2020-10-08",18.9,19.18,17.28,17.65,4448300.0],["2020-10-09",17.75,19.15,17.75,18.82,4249500.0],["2020-10-12",19.21,19.21,18.07,18.48,3405600.0],["2020-10-13",18.47,18.89,18.31,18.72,2389700.0],["2020-10-14",18.8,19.02,18.47,18.86,2744300.0],["2020-10-15",17.45,18.6,17.35,18.51,4939300.0],["2020-10-16",18.49,18.61,17.83,17.89,2672200.0],["2020-10-19",17.51,18.0,17.24,17.29,2047000.0],["2020-10-20",17.12,17.51,16.78,16.8,2684300.0],["2020-10-21",16.83,16.93,15.69,15.71,3131900.0],["2020-10-22",15.8,16.44,15.71,16.05,2729600.0],["2020-10-23",16.3,16.51,15.77,16.0,1801200.0],["2020-10-26",15.59,15.97,14.98,15.2,2647800.0],["2020-10-27",15.45,15.7,15.14,15.19,2005400.0],["2020-10-28",14.52,14.96,14.41,14.44,2470100.0],["2020-10-29",14.65,14.94,14.46,14.78,1728300.0],["2020-10-30",15.3,15.72,14.54,14.77,3041400.0],["2020-11-02",15.23,15.59,14.8,15.35,2621200.0],["2020-11-03",16.02,16.5,15.74,16.35,3445400.0],["2020-11-04",16.08,16.1,15.16,15.83,4782000.0],["2020-11-05",16.39,16.83,16.32,16.67,3063300.0],["2020-11-06",16.2,16.67,15.52,15.59,4558600.0],["2020-11-09",16.45,16.88,15.96,16.16,4714100.0],["2020-11-10",16.19,16.4,15.03,15.07,5195500.0],["2020-11-11",15.45,16.17,15.45,16.16,3300600.0],["2020-11-12",16.19,16.46,15.6,16.02,2462800.0],["2020-11-13",16.15,16.4,15.95,16.18,2366000.0],["2020-11-16",16.17,17.1,15.91,17.02,5271800.0],["2020-11-17",16.9,17.29,16.54,17.28,4359100.0],["2020-11-18",17.49,17.71,16.82,16.91,4113300.0],["2020-11-19",16.8,18.18,16.8,18.16,4527600.0],["2020-11-20",18.4,19.53,18.27,19.29,7588200.0],["2020-11-23",19.63,21.7,19.61,21.58,13302700.0],["2020-11-24",20.24,21.47,19.25,19.99,19657200.0],["2020-11-25",19.65,20.54,18.72,20.27,7187700.0],["2020-11-27",20.69,21.41,20.4,20.52,4184900.0],["2020-11-30",21.12,21.23,19.58,20.53,5969800.0],["2020-12-01",20.82,20.85,19.31,19.94,5165600.0],["2020-12-02",19.09,19.64,18.45,19.04,5106900.0],["2020-12-03",19.28,19.3,18.25,18.36,5201700.0],["2020-12-04",18.64,19.43,18.52,19.23,3515500.0],["2020-12-07",19.72,19.89,19.09,19.43,2521200.0],["2020-12-08",19.65,21.2,19.55,21.14,7594700.0],["2020-12-09",21.03,21.49,19.4,19.68,5979600.0],["2020-12-10",19.41,20.36,19.27,19.66,2856700.0],["2020-12-11",19.53,19.78,18.87,19.03,2833700.0],["2020-12-14",19.76,19.76,18.41,18.44,3980700.0],["2020-12-15",18.91,19.65,18.78,19.39,3553700.0],["2020-12-16",19.59,19.72,18.95,19.64,3392100.0],["2020-12-17",19.77,20.56,19.59,20.48,5404000.0],["2020-12-18",20.61,21.89,20.03,21.18,12430500.0],["2020-12-21",20.76,21.1,20.22,20.79,5031600.0],["2020-12-22",21.45,22.86,21.2,22.71,11754800.0],["2020-12-23",23.05,23.62,22.48,23.48,7070800.0],["2020-12-24",23.58,23.86,22.51,23.45,3824400.0],["2020-12-28",24.43,24.6,22.53,22.86,6000600.0],["2020-12-29",22.9,23.25,21.69,22.07,5321800.0],["2020-12-30",22.1,23.6,22.1,23.56,4465900.0],["2020-12-31",23.29,23.82,22.96,23.4,2260700.0],["2021-01-04",23.71,23.94,22.18,22.53,4125500.0],["2021-01-05",22.17,23.24,22.11,23.08,2766700.0],["2021-01-06",23.41,25.34,23.2,24.31,6575900.0],["2021-01-07",26.2,28.23,26.15,28.13,9392100.0],["2021-01-08",29.25,29.5,27.96,28.84,8095100.0],["2021-01-11",27.75,29.42,27.3,28.96,5582300.0],["2021-01-12",31.35,34.65,31.12,34.36,18051900.0],["2021-01-13",36.9,38.0,34.55,36.58,19120500.0],["2021-01-14",34.82,35.44,32.83,34.55,10513800.0],["2021-01-15",32.6,32.75,30.2,30.83,9557300.0],["2021-01-19",33.82,36.16,32.84,35.86,9861500.0],["2021-01-20",35.25,35.57,33.63,35.26,7868300.0],["2021-01-21",34.72,36.3,33.7,35.63,6427800.0],["2021-01-22",34.37,37.15,34.23,37.07,5617300.0],["2021-01-25",36.59,37.97,34.0,35.4,8651000.0],["2021-01-26",35.95,38.68,35.61,37.31,9363600.0],["2021-01-27",34.8,36.24,32.85,34.37,7355600.0],["2021-01-28",34.37,34.83,33.0,34.0,5060400.0],["2021-01-29",33.65,35.56,33.57,34.17,5248000.0],["2021-02-01",35.34,35.99,33.72,35.53,3655000.0],["2021-02-02",35.88,36.56,34.99,36.51,4237900.0],["2021-02-03",36.49,37.3,36.01,37.07,3165300.0],["2021-02-04",37.0,39.12,36.99,38.15,5533200.0],["2021-02-05",39.34,39.36,37.39,38.68,3133300.0],["2021-02-08",39.49,41.16,38.88,40.99,4294100.0],["2021-02-09",41.01,42.28,40.65,40.9,4245200.0],["2021-02-10",39.8,41.52,35.4,35.47,18088900.0],["2021-02-11",37.1,37.27,35.6,36.68,6221400.0],["2021-02-12",36.38,36.5,35.33,35.99,4234200.0],["2021-02-16",36.49,36.84,33.36,33.75,7894600.0],["2021-02-17",32.3,33.23,31.31,32.1,8859500.0],["2021-02-18",30.0,31.5,29.51,30.16,9108300.0],["2021-02-19",31.28,33.43,30.34,32.2,7352200.0],["2021-02-22",31.15,31.99,30.15,30.3,5738900.0],["2021-02-23",27.62,30.11,25.52,29.75,9957200.0],["2021-02-24",30.43,30.58,28.74,30.13,4562200.0],["2021-02-25",29.6,30.23,27.11,27.27,6519500.0],["2021-02-26",27.4,28.91,27.25,27.82,7048200.0],["2021-03-01",29.27,29.82,28.6,29.79,5336000.0],["2021-03-02",29.71,30.06,28.06,28.21,4254500.0],["2021-03-03",27.8,28.81,25.56,25.57,7888800.0],["2021-03-04",24.52,25.81,22.77,23.58,10459000.0],["2021-03-05",23.92,24.14,20.25,22.38,12201700.0],["2021-03-08",22.05,23.13,21.11,21.15,7544400.0],["2021-03-09",23.1,23.78,22.36,23.49,9337600.0],["2021-03-10",26.14,26.49,23.02,23.49,11356900.0],["2021-03-11",24.4,26.28,23.31,26.13,11522000.0],["2021-03-12",24.8,26.38,23.92,26.36,9988600.0],["2021-03-15",26.31,26.95,25.48,26.71,4785100.0],["2021-03-16",26.39,27.38,25.52,25.79,4779100.0],["2021-03-17",24.66,26.09,24.44,25.82,5145200.0],["2021-03-18",25.35,25.79,24.4,24.51,4242300.0],["2021-03-19",23.93,25.03,23.06,24.91,5006000.0],["2021-03-22",25.27,25.96,24.75,25.45,3491700.0],["2021-03-23",24.85,25.45,23.47,23.6,4629800.0],["2021-03-24",23.75,24.04,22.05,22.09,5637300.0],["2021-03-25",21.1,22.6,20.85,22.54,5276900.0],["2021-03-26",22.99,23.18,21.86,22.75,2917300.0],["2021-03-29",22.89,22.89,21.06,21.26,4355400.0],["2021-03-30",21.24,22.98,20.96,22.79,5778900.0],["2021-03-31",23.76,24.63,23.36,24.34,4922900.0],["2021-04-01",25.0,25.4,23.99,24.15,4976200.0],["2021-04-05",24.7,25.59,24.6,24.77,5352900.0],["2021-04-06",24.82,25.42,24.41,24.44,3712500.0],["2021-04-07",24.31,24.62,23.13,23.26,4485800.0],["2021-04-08",23.43,24.84,23.41,24.07,3656200.0],["2021-04-09",24.15,24.17,23.21,23.3,2518100.0],["2021-04-12",23.26,23.26,22.12,22.32,3557500.0],["2021-04-13",22.41,22.45,21.51,22.1,6575100.0],["2021-04-14",22.21,22.99,22.02,22.13,3518800.0],["2021-04-15",22.5,22.5,20.0,20.63,6557300.0],["2021-04-16",20.75,21.78,20.75,21.42,5427900.0],["2021-04-19",21.28,21.55,20.03,20.26,5406600.0],["2021-04-20",19.92,20.43,19.13,19.32,5516900.0],["2021-04-21",18.66,20.11,18.25,20.07,7305200.0],["2021-04-22",21.14,21.42,20.17,20.33,4960900.0],["2021-04-23",20.54,21.96,20.1,21.91,5497800.0],["2021-04-26",22.55,22.55,21.02,22.39,4826700.0],["2021-04-27",22.54,22.72,21.94,22.52,3611100.0],["2021-04-28",22.55,23.13,22.2,22.71,3382900.0],["2021-04-29",23.0,23.0,21.7,22.13,3731800.0],["2021-04-30",21.59,22.59,21.58,21.87,3228700.0],["2021-05-03",22.01,22.19,20.15,20.26,6133600.0],["2021-05-04",17.07,17.11,15.92,16.26,16512100.0],["2021-05-05",16.46,16.49,15.27,15.59,9592300.0],["2021-05-06",14.67,15.5,14.52,15.15,10651600.0],["2021-05-07",15.43,16.17,15.27,15.4,7092500.0],["2021-05-10",15.09,15.22,14.31,14.38,6513100.0],["2021-05-11",12.83,15.18,12.8,14.7,11280700.0],["2021-05-12",14.37,14.86,14.15,14.39,4471000.0],["2021-05-13",14.49,14.92,13.56,13.83,5513200.0],["2021-05-14",14.22,14.72,13.75,14.64,6025100.0],["2021-05-17",14.62,14.62,13.93,14.29,5396700.0],["2021-05-18",14.42,15.53,14.03,15.12,7096900.0],["2021-05-19",14.86,15.64,14.54,15.38,6915200.0],["2021-05-20",15.66,15.78,15.32,15.66,4384400.0],["2021-05-21",16.1,16.88,15.54,16.39,7745000.0],["2021-05-24",16.4,16.59,15.83,16.25,3597800.0],["2021-05-25",16.46,16.65,16.02,16.13,3468000.0],["2021-05-26",16.19,17.01,16.05,16.79,3740800.0],["2021-05-27",17.01,17.22,16.39,17.12,4475300.0],["2021-05-28",17.76,17.95,17.26,17.32,5137600.0],["2021-06-01",17.55,17.7,17.03,17.36,3979900.0],["2021-06-02",17.32,17.37,16.8,17.21,4028600.0],["2021-06-03",17.2,17.54,16.75,16.84,3661800.0],["2021-06-04",16.9,17.52,16.89,17.0,3124600.0],["2021-06-07",17.07,18.14,16.65,18.1,5981100.0],["2021-06-08",18.53,18.87,17.85,18.42,5861400.0],["2021-06-09",18.66,18.98,18.01,18.11,4775300.0],["2021-06-10",17.83,18.16,17.65,17.92,2927400.0],["2021-06-11",18.0,18.4,17.8,18.22,2298500.0],["2021-06-14",18.28,18.45,17.81,17.83,2600700.0],["2021-06-15",17.9,18.03,17.02,17.11,2890700.0],["2021-06-16",17.03,17.55,16.9,17.2,3101300.0],["2021-06-17",16.87,17.66,16.76,17.49,2644100.0],["2021-06-18",17.2,17.55,16.66,16.93,3667600.0],["2021-06-21",16.86,16.97,16.42,16.92,2440700.0],["2021-06-22",17.0,18.08,16.89,18.02,3906500.0],["2021-06-23",18.02,18.52,17.81,18.41,3020500.0],["2021-06-24",18.55,18.62,17.64,17.9,4357600.0],["2021-06-25",18.23,18.69,17.98,18.1,3153700.0],["2021-06-28",18.35,18.95,18.26,18.68,3668300.0],["2021-06-29",18.92,19.12,18.08,18.29,3796600.0],["2021-06-30",18.37,18.38,17.91,18.12,2650300.0],["2021-07-01",18.16,18.29,17.86,18.22,3628100.0],["2021-07-02",18.19,18.5,18.04,18.19,2795900.0],["2021-07-06",18.1,18.86,17.99,18.15,4042200.0],["2021-07-07",18.06,18.23,16.57,16.63,4230400.0],["2021-07-08",16.06,16.79,16.01,16.68,3124900.0],["2021-07-09",16.93,17.04,16.41,16.99,1873300.0],["2021-07-12",17.05,17.23,16.46,16.96,2458900.0],["2021-07-13",16.86,16.87,16.17,16.19,2663600.0],["2021-07-14",16.13,16.22,15.41,15.46,4482800.0],["2021-07-15",15.34,15.74,14.86,15.21,4676000.0],["2021-07-16",15.3,15.44,15.08,15.15,2550700.0],["2021-07-19",14.66,15.38,14.48,15.22,3301500.0],["2021-07-20",15.31,15.9,14.79,15.81,2419900.0],["2021-07-21",15.9,16.58,15.85,16.55,2023600.0],["2021-07-22",16.64,16.72,16.0,16.11,1459700.0],["2021-07-23",16.04,16.15,15.59,15.76,1802100.0],["2021-07-26",15.71,16.04,15.42,15.6,1853700.0],["2021-07-27",15.61,15.62,14.87,15.53,2951900.0],["2021-07-28",15.56,16.55,15.56,16.42,2595500.0],["2021-07-29",16.67,16.74,16.05,16.06,1928900.0],["2021-07-30",15.95,16.4,15.8,16.17,2157400.0],["2021-08-02",16.19,16.24,15.8,15.84,1821500.0],["2021-08-03",15.95,16.08,15.43,15.63,1778900.0],["2021-08-04",15.49,15.82,15.18,15.22,2507400.0],["2021-08-05",15.0,15.39,14.77,15.23,2553800.0],["2021-08-06",15.78,16.47,15.41,15.49,3961500.0],["2021-08-09",15.38,16.63,15.19,16.42,3456600.0],["2021-08-10",16.99,17.38,16.31,16.53,3627900.0],["2021-08-11",16.59,16.64,15.77,15.92,3292900.0],["2021-08-12",15.87,15.98,15.44,15.76,2025200.0],["2021-08-13",15.63,15.71,15.02,15.12,2345800.0],["2021-08-16",15.08,15.49,14.88,15.0,3539900.0],["2021-08-17",14.83,14.92,14.44,14.77,3188500.0],["2021-08-18",14.98,15.61,14.79,15.31,4288900.0],["2021-08-19",15.16,15.59,14.98,15.02,3303000.0],["2021-08-20",15.01,15.32,14.7,14.83,3672600.0],["2021-08-23",15.03,16.2,14.9,16.19,5868300.0],["2021-08-24",16.21,16.79,16.21,16.69,3917000.0],["2021-08-25",16.52,16.81,16.24,16.26,3640700.0],["2021-08-26",16.21,16.7,15.99,16.09,2510300.0],["2021-08-27",15.74,16.47,15.74,16.37,1886900.0],["2021-08-30",16.42,16.64,15.93,16.49,3483100.0],["2021-08-31",16.51,17.18,16.49,16.8,3992700.0],["2021-09-01",16.72,17.07,16.56,16.64,2801100.0],["2021-09-02",16.79,17.17,16.63,16.87,2529400.0],["2021-09-03",16.95,16.98,16.27,16.4,2849300.0],["2021-09-07",16.42,17.28,16.39,16.95,4613800.0],["2021-09-08",16.92,17.11,15.45,15.47,4009100.0],["2021-09-09",15.46,16.18,15.33,15.7,2757700.0],["2021-09-10",15.83,16.01,15.2,15.28,1987100.0],["2021-09-13",15.24,15.67,14.85,15.53,3920300.0],["2021-09-14",15.81,16.2,15.36,15.51,2724400.0],["2021-09-15",15.44,15.55,15.01,15.18,2614000.0],["2021-09-16",15.03,15.26,14.86,15.15,1654800.0],["2021-09-17",15.3,15.85,15.14,15.84,3574000.0],["2021-09-20",15.15,15.32,14.79,15.06,4498900.0],["2021-09-21",15.24,15.29,14.83,15.1,2201300.0],["2021-09-22",15.1,15.64,15.08,15.55,1898900.0],["2021-09-23",15.73,15.86,15.38,15.54,2314300.0],["2021-09-24",15.4,15.41,14.66,14.74,3628300.0],["2021-09-27",14.77,15.32,14.43,15.19,2602800.0],["2021-09-28",15.04,15.05,14.34,14.41,3188500.0],["2021-09-29",14.5,14.56,13.73,13.77,3459000.0],["2021-09-30",13.88,14.31,13.79,14.05,2400200.0],["2021-10-01",14.11,14.2,13.78,14.04,2216100.0],["2021-10-04",13.91,13.93,13.16,13.26,3322000.0],["2021-10-05",13.28,13.47,13.06,13.22,2812600.0],["2021-10-06",12.9,13.25,12.78,13.08,3066800.0],["2021-10-07",13.29,13.89,13.02,13.57,3086200.0],["2021-10-08",13.73,14.02,13.61,13.67,2257000.0],["2021-10-11",13.4,14.22,13.4,13.76,2733000.0],["2021-10-12",13.91,15.0,13.88,14.94,5802300.0],["2021-10-13",15.16,16.14,15.14,16.12,6427400.0],["2021-10-14",16.22,16.47,15.35,15.69,5959200.0],["2021-10-15",15.79,16.36,15.45,15.77,3904100.0],["2021-10-18",15.68,16.31,15.64,15.88,3251900.0],["2021-10-19",15.93,16.74,15.75,16.66,4236700.0],["2021-10-20",16.61,16.81,16.33,16.6,3278400.0],["2021-10-21",16.57,17.05,16.22,16.3,3293700.0],["2021-10-22",16.31,16.31,15.51,15.63,2735300.0],["2021-10-25",15.86,16.59,15.46,16.47,4951200.0],["2021-10-26",16.6,16.77,15.8,16.0,4364000.0],["2021-10-27",16.17,16.69,15.97,16.15,3224100.0],["2021-10-28",16.28,18.03,16.27,17.71,9628400.0],["2021-10-29",17.7,18.16,17.51,18.12,3897600.0],["2021-11-01",18.22,19.15,18.15,19.07,6191900.0],["2021-11-02",19.03,19.11,18.28,18.32,4905800.0],["2021-11-03",18.05,18.42,17.56,18.33,3627300.0],["2021-11-04",18.56,18.72,18.12,18.26,2668800.0],["2021-11-05",18.11,18.32,17.47,17.74,3344400.0],["2021-11-08",18.37,19.66,18.26,19.34,6123200.0],["2021-11-09",18.85,19.19,16.86,16.91,9859400.0],["2021-11-10",16.65,17.45,16.16,17.0,3521500.0],["2021-11-11",17.2,18.27,16.96,17.93,4060700.0],["2021-11-12",18.07,18.63,17.78,18.27,3056100.0],["2021-11-15",18.28,18.33,17.58,17.81,3235200.0],["2021-11-16",17.64,17.85,17.27,17.84,2383700.0],["2021-11-17",16.85,17.67,16.63,16.67,3888600.0],["2021-11-18",16.56,16.87,15.87,16.06,3481100.0],["2021-11-19",16.12,16.69,16.06,16.27,3979200.0],["2021-11-22",16.76,17.06,16.03,16.05,5708200.0],["2021-11-23",15.94,16.22,15.23,15.67,3378900.0],["2021-11-24",15.35,15.97,15.28,15.91,1883300.0],["2021-11-26",15.2,15.46,14.98,15.33,2331700.0],["2021-11-29",15.5,15.59,14.96,15.33,2125100.0],["2021-11-30",15.04,15.49,14.6,15.16,2977300.0],["2021-12-01",15.28,15.53,14.08,14.11,4834300.0],["2021-12-02",14.2,14.46,13.72,14.01,4766200.0],["2021-12-03",14.07,14.09,12.86,13.23,6515200.0],["2021-12-06",13.11,13.68,12.63,13.57,4656700.0],["2021-12-07",14.15,14.36,13.76,14.29,3891800.0],["2021-12-08",14.25,14.58,14.11,14.45,2611900.0],["2021-12-09",14.42,14.42,13.36,13.46,3638900.0],["2021-12-10",13.55,13.71,13.07,13.16,3701300.0],["2021-12-13",13.08,13.38,12.78,13.06,3282800.0],["2021-12-14",12.85,12.94,12.21,12.36,5347500.0],["2021-12-15",12.3,12.78,11.99,12.72,4779000.0],["2021-12-16",12.87,13.33,12.47,12.6,6046300.0],["2021-12-17",12.38,13.02,12.08,12.87,5579900.0],["2021-12-20",12.17,12.5,11.91,12.07,4806100.0],["2021-12-21",12.2,12.55,12.07,12.54,3398100.0],["2021-12-22",12.53,12.59,12.27,12.51,2940200.0],["2021-12-23",12.57,12.85,12.35,12.67,2685700.0],["2021-12-27",12.61,12.88,12.31,12.6,3391200.0],["2021-12-28",12.55,12.74,12.32,12.43,2755500.0],["2021-12-29",12.28,12.44,11.73,11.98,4549100.0],["2021-12-30",11.93,12.9,11.88,12.66,4927300.0],["2021-12-31",12.66,12.89,12.52,12.56,2686400.0],["2022-01-03",12.75,12.96,12.41,12.63,2639400.0],["2022-01-04",12.61,12.68,12.04,12.57,4320400.0],["2022-01-05",12.45,12.71,11.96,12.01,4720300.0],["2022-01-06",11.9,12.24,11.51,11.89,4035200.0],["2022-01-07",11.82,12.24,11.65,11.65,4206200.0],["2022-01-10",11.49,11.54,10.85,11.12,6666800.0],["2022-01-11",11.16,11.5,11.04,11.31,5349900.0],["2022-01-12",11.43,11.74,11.21,11.23,3783500.0],["2022-01-13",11.45,11.65,11.02,11.06,3942800.0],["2022-01-14",10.91,11.14,10.69,10.98,4528700.0],["2022-01-18",10.7,11.11,10.64,10.67,4655700.0],["2022-01-19",10.61,10.92,10.39,10.45,4575100.0],["2022-01-20",10.55,11.07,10.45,10.48,4085100.0],["2022-01-21",10.22,10.36,9.77,9.85,6220700.0],["2022-01-24",9.25,9.81,8.78,9.8,9113000.0],["2022-01-25",9.5,9.77,9.23,9.5,4243600.0],["2022-01-26",10.1,10.22,9.43,9.49,5946400.0],["2022-01-27",9.59,9.71,8.87,8.94,6143000.0],["2022-01-28",8.89,9.22,8.57,9.2,5893500.0],["2022-01-31",9.22,10.47,9.21,10.4,6750400.0],["2022-02-01",10.51,10.84,10.14,10.69,6699400.0],["2022-02-02",10.81,10.83,9.96,10.06,6717500.0],["2022-02-03",9.73,10.07,9.44,9.5,5258300.0],["2022-02-04",9.45,9.9,9.4,9.73,4074900.0],["2022-02-07",9.26,9.8,9.23,9.28,7449000.0],["2022-02-08",9.21,9.42,9.11,9.38,4014300.0],["2022-02-09",9.68,9.95,9.56,9.86,4057300.0],["2022-02-10",9.58,10.08,9.46,9.53,4077200.0],["2022-02-11",9.59,9.8,9.15,9.27,3496600.0],["2022-02-14",9.08,9.6,9.03,9.28,4989200.0],["2022-02-15",9.55,10.28,9.44,10.27,4581400.0],["2022-02-16",10.16,10.5,10.0,10.45,3206900.0],["2022-02-17",10.23,10.38,9.87,9.96,3192300.0],["2022-02-18",9.95,10.04,9.51,9.62,2715300.0],["2022-02-22",9.38,9.63,8.97,9.07,4613700.0],["2022-02-23",9.29,9.49,8.82,8.86,3253400.0],["2022-02-24",8.43,9.6,8.31,9.58,5566300.0],["2022-02-25",9.75,9.8,9.29,9.79,3876300.0],["2022-02-28",10.53,11.5,10.3,11.42,12442900.0],["2022-03-01",11.4,11.47,10.81,11.02,7165100.0],["2022-03-02",11.12,11.16,10.68,10.96,4415100.0],["2022-03-03",11.02,11.06,10.25,10.33,4350900.0],["2022-03-04",10.19,10.52,9.65,9.74,4081800.0],["2022-03-07",9.88,10.52,9.82,10.18,6152800.0],["2022-03-08",10.57,11.85,10.24,11.56,11442700.0],["2022-03-09",11.84,11.96,11.12,11.65,7548400.0],["2022-03-10",11.54,11.81,11.11,11.56,4406200.0],["2022-03-11",11.79,11.89,10.95,10.98,5738500.0],["2022-03-14",10.95,11.0,10.05,10.11,6290700.0],["2022-03-15",10.01,10.28,9.44,10.28,5414400.0],["2022-03-16",10.51,11.0,10.23,11.0,5348500.0],["2022-03-17",10.88,11.53,10.85,11.53,5375900.0],["2022-03-18",11.4,11.95,11.34,11.75,5127200.0],["2022-03-21",11.78,11.9,11.18,11.46,3881500.0],["2022-03-22",11.48,12.09,11.35,11.81,4115300.0],["2022-03-23",11.99,12.5,11.7,12.14,6976300.0],["2022-03-24",12.15,12.28,11.75,12.27,5009900.0],["2022-03-25",12.3,12.3,11.52,11.79,9096800.0],["2022-03-28",11.79,12.1,11.34,11.62,3631100.0],["2022-03-29",11.74,12.34,11.67,12.27,3611000.0],["2022-03-30",12.16,12.42,11.78,11.87,3418300.0],["2022-03-31",11.85,12.13,11.64,11.64,2659400.0],["2022-04-01",11.92,11.97,11.4,11.56,2561400.0],["2022-04-04",11.59,12.57,11.59,12.4,4349400.0],["2022-04-05",12.5,12.52,11.87,11.94,4115900.0],["2022-04-06",11.72,11.86,10.93,11.16,4088200.0],["2022-04-07",11.15,11.35,10.79,11.1,3017400.0],["2022-04-08",11.03,11.16,10.66,10.68,2056300.0],["2022-04-11",10.5,10.94,10.39,10.77,2995000.0],["2022-04-12",10.8,11.08,10.32,10.38,3460800.0],["2022-04-13",10.35,10.61,10.28,10.5,2261800.0],["2022-04-14",10.52,10.57,10.14,10.15,2168000.0],["2022-04-18",10.12,10.13,9.78,9.9,2201400.0],["2022-04-19",10.05,10.54,9.88,10.37,3007700.0],["2022-04-20",10.47,10.48,9.96,9.96,3046100.0],["2022-04-21",10.12,10.24,9.1,9.2,3834300.0],["2022-04-22",9.25,9.41,8.76,8.84,6114900.0],["2022-04-25",8.75,9.15,8.61,9.08,4749000.0],["2022-04-26",9.0,9.02,8.57,8.59,3987200.0],["2022-04-27",8.62,8.89,8.28,8.31,3475900.0],["2022-04-28",8.4,8.54,7.89,8.43,4594500.0],["2022-04-29",8.33,8.8,8.27,8.3,3112900.0],["2022-05-02",8.25,8.51,8.1,8.5,3518600.0],["2022-05-03",8.44,8.85,8.38,8.64,2697700.0],["2022-05-04",8.74,9.18,8.56,9.17,6191400.0],["2022-05-05",8.99,9.0,8.23,8.35,3033300.0],["2022-05-06",8.26,8.26,7.59,7.83,5257600.0],["2022-05-09",7.52,7.55,6.85,6.92,6702200.0],["2022-05-10",7.26,7.27,6.43,6.66,4833500.0],["2022-05-11",6.67,6.73,6.03,6.04,7952000.0],["2022-05-12",5.88,6.63,5.8,6.27,8660700.0],["2022-05-13",6.59,7.03,6.51,6.87,6131100.0],["2022-05-16",6.88,7.0,6.59,6.59,5403400.0],["2022-05-17",6.85,7.06,6.62,6.99,6261400.0],["2022-05-18",6.95,7.39,6.85,6.91,4215000.0],["2022-05-19",6.9,7.53,6.9,7.41,5483900.0],["2022-05-20",7.54,7.54,6.8,7.24,7230300.0],["2022-05-23",7.29,7.3,6.85,7.26,3305500.0],["2022-05-24",7.05,7.1,6.53,6.6,4169900.0],["2022-05-25",6.58,6.92,6.52,6.87,2378300.0],["2022-05-26",6.84,7.41,6.78,7.35,4505300.0],["2022-05-27",7.41,7.84,7.39,7.84,3911400.0],["2022-05-31",7.75,7.91,7.22,7.27,7295200.0],["2022-06-01",7.32,7.5,7.03,7.1,3311600.0],["2022-06-02",7.11,7.67,7.06,7.56,3797900.0],["2022-06-03",7.45,7.6,7.2,7.3,2718000.0],["2022-06-06",7.57,7.87,7.31,7.56,5228000.0],["2022-06-07",7.36,7.59,7.31,7.57,3037600.0],["2022-06-08",7.44,7.7,7.33,7.45,3187600.0],["2022-06-09",7.23,7.35,7.0,7.0,3247200.0],["2022-06-10",6.87,7.0,6.69,6.77,3211600.0],["2022-06-13",6.36,6.43,5.89,5.97,4633400.0],["2022-06-14",6.09,6.09,5.75,5.83,2984900.0],["2022-06-15",5.92,6.35,5.83,6.25,5805100.0],["2022-06-16",6.0,6.16,5.8,5.84,3681900.0],["2022-06-17",5.94,6.33,5.91,6.2,4997400.0],["2022-06-21",6.4,6.68,6.28,6.48,3939300.0],["2022-06-22",6.22,6.71,6.22,6.47,3302100.0],["2022-06-23",6.52,6.79,6.42,6.76,3888000.0],["2022-06-24",6.87,6.96,6.72,6.86,3918400.0],["2022-06-27",6.9,6.99,6.62,6.74,2547000.0],["2022-06-28",6.76,6.9,6.41,6.43,2984100.0],["2022-06-29",6.35,6.47,6.17,6.3,4093400.0],["2022-06-30",6.17,6.44,6.02,6.3,3073300.0],["2022-07-01",6.37,6.64,6.32,6.41,2706700.0],["2022-07-05",6.15,6.45,5.94,6.43,4071100.0],["2022-07-06",6.43,6.7,6.37,6.58,4778600.0],["2022-07-07",6.6,7.31,6.56,7.23,5524900.0],["2022-07-08",7.14,7.49,7.04,7.31,3743800.0],["2022-07-11",7.18,7.24,6.71,6.81,4074100.0],["2022-07-12",6.75,6.96,6.55,6.76,3699200.0],["2022-07-13",6.59,7.07,6.4,6.89,3305300.0],["2022-07-14",6.67,6.83,6.58,6.7,3642700.0],["2022-07-15",6.63,6.7,6.03,6.32,4580000.0],["2022-07-18",6.52,7.03,6.46,6.89,5166600.0],["2022-07-19",6.99,7.18,6.8,7.14,3907600.0],["2022-07-20",7.19,7.44,7.16,7.31,3689200.0],["2022-07-21",7.25,7.43,7.13,7.3,3259300.0],["2022-07-22",7.33,7.53,6.95,6.98,3921400.0],["2022-07-25",7.02,7.02,6.69,6.95,3137800.0],["2022-07-26",6.8,6.81,6.55,6.6,2930800.0],["2022-07-27",6.74,7.12,6.68,7.08,3497600.0],["2022-07-28",7.73,8.41,7.59,8.01,11095900.0],["2022-07-29",7.95,8.21,7.88,8.03,5434800.0],["2022-08-01",8.03,8.03,7.69,7.82,3610800.0],["2022-08-02",7.75,8.33,7.57,8.2,5332400.0],["2022-08-03",8.26,8.34,8.06,8.28,3711500.0],["2022-08-04",8.39,8.76,8.39,8.73,4804000.0],["2022-08-05",8.81,8.98,8.59,8.77,4763200.0],["2022-08-08",9.1,9.28,8.7,8.88,6345200.0],["2022-08-09",8.62,8.85,8.39,8.41,5628700.0],["2022-08-10",8.48,8.98,7.96,8.91,8480600.0],["2022-08-11",9.03,9.25,8.62,8.65,6508300.0],["2022-08-12",8.78,9.01,8.68,8.97,4116800.0],["2022-08-15",8.92,9.23,8.58,8.77,5824800.0],["2022-08-16",8.68,8.69,8.31,8.54,3690200.0],["2022-08-17",8.41,8.45,8.2,8.33,3039100.0],["2022-08-18",8.32,8.43,8.09,8.2,3092100.0],["2022-08-19",7.89,7.91,7.4,7.53,4093400.0],["2022-08-22",7.26,7.36,7.12,7.28,3352200.0],["2022-08-23",7.44,7.56,7.3,7.38,2895100.0],["2022-08-24",7.47,8.04,7.43,8.03,3267500.0],["2022-08-25",8.51,8.59,8.21,8.42,3966000.0],["2022-08-26",8.48,8.54,7.96,7.99,2731700.0],["2022-08-29",7.86,8.21,7.8,7.86,2321800.0],["2022-08-30",8.05,8.2,7.56,7.74,2812000.0],["2022-08-31",7.82,7.99,7.67,7.8,2387600.0],["2022-09-01",7.62,7.62,7.21,7.41,2907700.0],["2022-09-02",7.57,7.6,7.17,7.26,2360000.0],["2022-09-06",7.32,7.33,7.06,7.19,2739800.0],["2022-09-07",7.15,7.5,7.12,7.45,2576800.0],["2022-09-08",7.29,7.69,7.25,7.68,2497600.0],["2022-09-09",7.81,8.12,7.76,8.08,2777100.0],["2022-09-12",8.13,8.14,7.78,8.02,2977400.0],["2022-09-13",7.65,7.78,7.49,7.59,2478700.0],["2022-09-14",7.62,7.64,7.36,7.61,2648400.0],["2022-09-15",7.55,7.69,7.38,7.42,3153300.0],["2022-09-16",7.3,7.39,7.05,7.28,3134700.0],["2022-09-19",7.16,7.34,7.13,7.31,2129200.0],["2022-09-20",7.18,7.24,6.78,6.81,2899700.0],["2022-09-21",6.87,7.21,6.8,6.96,3065600.0],["2022-09-22",6.89,6.95,6.49,6.58,2839900.0],["2022-09-23",6.41,6.47,6.29,6.43,3175000.0],["2022-09-26",6.4,6.79,6.4,6.53,4904800.0],["2022-09-27",6.73,6.79,6.52,6.64,3459000.0],["2022-09-28",6.66,6.85,6.58,6.84,2330700.0],["2022-09-29",6.7,6.75,6.05,6.14,2783600.0],["2022-09-30",6.17,6.35,6.02,6.12,1952300.0],["2022-10-03",6.15,6.35,6.05,6.32,2348900.0],["2022-10-04",6.6,6.93,6.55,6.89,3290300.0],["2022-10-05",6.71,6.71,6.35,6.47,2723800.0],["2022-10-06",6.44,6.69,6.19,6.3,3145600.0],["2022-10-07",6.16,6.19,5.97,6.08,2923700.0],["2022-10-10",6.11,6.11,5.86,5.95,1715300.0],["2022-10-11",5.87,6.12,5.78,5.99,2362500.0],["2022-10-12",6.0,6.0,5.57,5.61,4262400.0],["2022-10-13",5.41,5.69,5.26,5.65,6019500.0],["2022-10-14",5.69,5.87,5.45,5.49,3938600.0],["2022-10-17",5.69,5.81,5.6,5.66,2488400.0],["2022-10-18",5.88,6.03,5.66,5.71,3096200.0],["2022-10-19",5.61,5.61,5.36,5.39,3936700.0],["2022-10-20",5.39,5.69,5.37,5.51,3603000.0],["2022-10-21",5.45,5.75,5.4,5.69,3004800.0],["2022-10-24",5.73,5.73,5.27,5.43,3068800.0],["2022-10-25",5.44,5.74,5.42,5.73,4771900.0],["2022-10-26",5.77,5.96,5.67,5.67,4374400.0],["2022-10-27",5.77,5.85,5.6,5.61,3078400.0],["2022-10-28",5.63,5.63,5.39,5.6,3551700.0],["2022-10-31",5.59,5.7,5.44,5.67,3159400.0],["2022-11-01",5.84,5.93,5.55,5.57,2862700.0],["2022-11-02",5.55,5.64,5.27,5.28,3480900.0],["2022-11-03",5.2,5.42,5.13,5.3,4338500.0],["2022-11-04",5.49,5.52,5.2,5.37,4697900.0],["2022-11-07",5.44,5.58,5.12,5.43,4389600.0],["2022-11-08",5.32,5.66,5.23,5.34,8202100.0],["2022-11-09",5.29,5.55,5.13,5.14,5839900.0],["2022-11-10",5.48,6.06,5.45,5.99,6365100.0],["2022-11-11",6.02,6.36,5.85,6.31,4667300.0],["2022-11-14",6.27,6.37,5.99,6.28,4092900.0],["2022-11-15",6.48,6.61,6.36,6.43,2890300.0],["2022-11-16",6.35,6.4,6.18,6.28,2730900.0],["2022-11-17",6.09,6.22,5.89,6.2,3271200.0],["2022-11-18",6.34,6.36,6.09,6.25,4674400.0],["2022-11-21",6.15,6.15,5.83,5.89,2704500.0],["2022-11-22",5.89,5.93,5.73,5.92,2197300.0],["2022-11-23",5.95,6.12,5.81,6.09,2471000.0],["2022-11-25",6.08,6.11,5.94,6.1,948000.0],["2022-11-28",6.05,6.11,5.61,5.65,3131800.0],["2022-11-29",5.64,5.79,5.58,5.63,3135600.0],["2022-11-30",5.7,6.11,5.7,6.1,3503200.0],["2022-12-01",6.1,6.2,5.88,6.19,3407600.0],["2022-12-02",6.08,6.33,6.0,6.3,2242900.0],["2022-12-05",6.27,6.3,5.92,5.95,2186200.0],["2022-12-06",5.91,5.93,5.43,5.52,4139700.0],["2022-12-07",5.47,5.56,5.28,5.46,2940600.0],["2022-12-08",5.51,5.73,5.43,5.51,2995200.0],["2022-12-09",5.48,5.52,5.36,5.39,2016900.0],["2022-12-12",5.34,5.72,5.34,5.61,3258600.0],["2022-12-13",5.87,6.01,5.62,5.69,2511000.0],["2022-12-14",5.73,5.99,5.72,5.91,3571300.0],["2022-12-15",5.76,5.99,5.7,5.74,3515900.0],["2022-12-16",5.78,5.85,5.52,5.65,5346400.0],["2022-12-19",5.62,5.64,5.28,5.35,3300000.0],["2022-12-20",5.28,5.43,5.03,5.05,3181300.0],["2022-12-21",5.08,5.21,4.92,5.16,2041700.0],["2022-12-22",5.08,5.09,4.66,4.92,3721800.0],["2022-12-23",4.9,4.93,4.71,4.79,2302600.0],["2022-12-27",4.77,4.77,4.47,4.52,3279000.0],["2022-12-28",4.53,4.64,4.43,4.47,2425900.0],["2022-12-29",4.53,4.77,4.52,4.71,2914000.0],["2022-12-30",4.61,4.79,4.6,4.79,1906300.0],["2023-01-03",4.92,5.03,4.67,4.73,3381600.0],["2023-01-04",4.82,5.18,4.74,5.17,3768900.0],["2023-01-05",5.06,5.1,4.95,5.04,2659500.0],["2023-01-06",5.02,5.15,4.77,5.12,3728900.0],["2023-01-09",5.25,5.62,5.17,5.54,4299300.0],["2023-01-10",5.54,5.71,5.44,5.71,2425900.0],["2023-01-11",5.78,5.87,5.67,5.77,4297900.0],["2023-01-12",5.83,5.94,5.56,5.92,3300200.0],["2023-01-13",5.81,6.05,5.77,6.03,2769500.0],["2023-01-17",6.12,6.18,5.97,6.16,2660800.0],["2023-01-18",6.24,6.46,6.11,6.12,2782900.0],["2023-01-19",5.93,6.0,5.47,5.49,4218400.0],["2023-01-20",5.57,5.78,5.51,5.77,2404000.0],["2023-01-23",5.87,6.35,5.77,6.32,3543500.0],["2023-01-24",6.28,6.42,6.19,6.23,1949400.0],["2023-01-25",6.08,6.47,5.95,6.43,3088000.0],["2023-01-26",6.53,6.59,6.06,6.24,3172000.0],["2023-01-27",6.2,6.5,6.11,6.46,2188900.0],["2023-01-30",6.32,6.44,6.19,6.23,2472600.0],["2023-01-31",6.29,6.55,6.28,6.53,2503700.0],["2023-02-01",6.6,6.84,6.41,6.73,2332600.0],["2023-02-02",6.9,7.1,6.75,6.94,3340700.0],["2023-02-03",6.79,6.92,6.55,6.6,3156100.0],["2023-02-06",6.57,6.61,6.39,6.48,1747400.0],["2023-02-07",6.47,6.54,6.22,6.47,2466000.0],["2023-02-08",6.47,6.62,6.37,6.38,1740700.0],["2023-02-09",6.46,6.62,6.1,6.15,2503800.0],["2023-02-10",6.05,6.2,5.96,6.14,1481900.0],["2023-02-13",6.17,6.28,6.0,6.19,1579100.0],["2023-02-14",6.1,6.2,5.91,6.18,2169200.0],["2023-02-15",6.06,6.51,6.04,6.5,2564300.0],["2023-02-16",6.37,6.41,6.16,6.17,2072200.0],["2023-02-17",6.11,6.18,6.01,6.16,1406900.0],["2023-02-21",6.01,6.08,5.53,5.59,5038900.0],["2023-02-22",5.66,5.75,5.56,5.72,1626600.0],["2023-02-23",5.83,5.86,5.62,5.76,1492900.0],["2023-02-24",5.57,5.63,5.44,5.53,2034200.0],["2023-02-27",5.59,5.69,5.51,5.65,2033200.0],["2023-02-28",5.62,5.77,5.58,5.69,1162700.0],["2023-03-01",5.72,5.87,5.6,5.67,1830300.0],["2023-03-02",5.52,5.53,5.28,5.48,3396300.0],["2023-03-03",5.51,5.89,5.48,5.87,3068100.0],["2023-03-06",5.95,6.06,5.78,5.78,3516200.0],["2023-03-07",5.76,5.81,5.58,5.66,1572100.0],["2023-03-08",5.68,5.79,5.52,5.79,1642800.0],["2023-03-09",5.76,5.94,5.55,5.59,2357500.0],["2023-03-10",5.56,5.57,5.19,5.28,2976200.0],["2023-03-13",5.14,5.41,5.06,5.3,2567200.0],["2023-03-14",5.43,5.54,5.27,5.35,2880600.0],["2023-03-15",5.17,5.2,4.86,5.03,3928600.0],["2023-03-16",5.02,5.18,4.93,5.12,3077100.0],["2023-03-17",5.12,5.12,4.77,4.97,4929800.0],["2023-03-20",4.93,5.27,4.85,5.05,4179300.0],["2023-03-21",5.11,5.42,5.11,5.37,3394200.0],["2023-03-22",5.37,5.48,5.19,5.19,4315100.0],["2023-03-23",5.28,5.7,5.25,5.38,4462500.0],["2023-03-24",5.25,5.34,5.18,5.26,2573200.0],["2023-03-27",5.31,5.32,5.02,5.18,2458700.0],["2023-03-28",5.13,5.22,5.1,5.17,1829300.0],["2023-03-29",5.28,5.42,5.2,5.4,3129100.0],["2023-03-30",5.51,5.6,5.31,5.37,2315600.0],["2023-03-31",5.42,5.62,5.36,5.57,2541400.0],["2023-04-03",5.54,5.61,5.4,5.5,1930000.0],["2023-04-04",5.53,5.53,5.21,5.28,2380700.0],["2023-04-05",5.23,5.29,4.92,4.98,2506500.0],["2023-04-06",5.0,5.05,4.83,4.94,2185300.0],["2023-04-10",4.9,5.03,4.85,5.02,1871100.0],["2023-04-11",5.05,5.22,5.04,5.2,1957800.0],["2023-04-12",5.29,5.33,5.05,5.05,1521700.0],["2023-04-13",5.1,5.21,5.06,5.12,1482000.0],["2023-04-14",5.12,5.13,4.93,4.97,2050600.0],["2023-04-17",4.97,5.04,4.9,5.02,2138900.0],["2023-04-18",5.03,5.04,4.8,4.84,2010100.0],["2023-04-19",4.72,4.81,4.67,4.76,1650300.0],["2023-04-20",4.7,4.75,4.63,4.66,1460900.0],["2023-04-21",4.64,4.64,4.53,4.6,1853700.0],["2023-04-24",4.56,4.62,4.51,4.6,1776200.0],["2023-04-25",4.51,4.53,4.37,4.38,3178200.0],["2023-04-26",4.34,4.37,4.22,4.27,2761900.0],["2023-04-27",4.32,4.4,4.29,4.35,2135600.0],["2023-04-28",4.3,4.45,4.29,4.42,1723800.0],["2023-05-01",4.41,4.43,4.22,4.26,2402000.0],["2023-05-02",4.25,4.25,4.07,4.22,3175400.0],["2023-05-03",4.2,4.4,4.17,4.27,2886900.0],["2023-05-04",4.27,4.39,4.25,4.32,2484000.0],["2023-05-05",4.36,4.64,4.36,4.64,2905000.0],["2023-05-08",4.79,4.8,4.47,4.59,3215800.0],["2023-05-09",4.49,4.55,4.38,4.41,3984400.0],["2023-05-10",4.28,4.32,4.13,4.25,2876900.0],["2023-05-11",4.27,4.47,4.22,4.4,3596500.0],["2023-05-12",4.43,4.6,4.33,4.36,2501400.0],["2023-05-15",4.34,4.53,4.26,4.52,3068800.0],["2023-05-16",4.45,4.47,4.27,4.33,5055200.0],["2023-05-17",4.35,4.55,4.31,4.55,2110800.0],["2023-05-18",4.51,4.58,4.42,4.53,2772300.0],["2023-05-19",4.54,4.61,4.33,4.36,5009400.0],["2023-05-22",4.35,4.81,4.34,4.72,3866500.0],["2023-05-23",4.57,4.67,4.49,4.57,3694500.0],["2023-05-24",4.48,4.49,4.33,4.4,1943700.0],["2023-05-25",4.37,4.42,4.27,4.34,2085400.0],["2023-05-26",4.34,4.38,4.26,4.3,1725900.0],["2023-05-30",4.37,4.48,4.22,4.28,3349000.0],["2023-05-31",4.26,4.26,3.98,4.18,4095100.0],["2023-06-01",4.15,4.34,4.06,4.3,2795000.0],["2023-06-02",4.39,4.41,4.25,4.31,3028300.0],["2023-06-05",4.31,4.37,4.23,4.25,2078200.0],["2023-06-06",4.22,4.42,4.15,4.36,4654700.0],["2023-06-07",4.42,4.53,4.38,4.42,2165000.0],["2023-06-08",4.43,4.53,4.33,4.38,2161300.0],["2023-06-09",4.4,4.4,4.27,4.31,2259600.0],["2023-06-12",4.4,4.94,4.31,4.94,7684900.0],["2023-06-13",5.14,5.68,5.14,5.34,13983900.0],["2023-06-14",5.51,5.51,4.64,4.68,9269200.0],["2023-06-15",4.7,4.72,4.46,4.63,5396400.0],["2023-06-16",4.68,4.75,4.45,4.58,5935900.0],["2023-06-20",4.54,4.6,4.43,4.53,3593100.0],["2023-06-21",4.48,4.5,4.39,4.43,2259300.0],["2023-06-22",4.37,4.44,4.26,4.38,2516700.0],["2023-06-23",4.25,4.32,4.23,4.3,2638900.0],["2023-06-26",4.26,4.41,4.25,4.26,1764400.0],["2023-06-27",4.2,4.23,4.1,4.23,3169400.0],["2023-06-28",4.2,4.38,4.18,4.33,2860200.0],["2023-06-29",4.33,4.57,4.33,4.4,2583500.0],["2023-06-30",4.42,4.44,4.33,4.36,2822400.0],["2023-07-03",4.38,4.56,4.33,4.36,1405800.0],["2023-07-05",4.34,4.36,4.24,4.28,3310900.0],["2023-07-06",4.21,4.22,4.05,4.05,4611800.0],["2023-07-07",4.07,4.17,4.07,4.08,2519500.0],["2023-07-10",4.1,4.24,4.07,4.24,3885900.0],["2023-07-11",4.28,4.61,4.22,4.57,6254200.0],["2023-07-12",4.66,4.72,4.45,4.45,3689800.0],["2023-07-13",4.53,4.69,4.47,4.67,4466400.0],["2023-07-14",4.72,4.75,4.53,4.53,3182700.0],["2023-07-17",4.53,4.71,4.45,4.7,3517600.0],["2023-07-18",4.74,4.84,4.64,4.66,2942100.0],["2023-07-19",4.71,4.8,4.67,4.75,2964900.0],["2023-07-20",4.71,4.72,4.6,4.65,2077300.0],["2023-07-21",4.7,4.71,4.53,4.62,2685700.0],["2023-07-24",4.62,4.72,4.57,4.61,2402800.0],["2023-07-25",4.6,4.66,4.49,4.52,2130300.0],["2023-07-26",4.45,4.66,4.45,4.56,1593700.0],["2023-07-27",4.68,4.69,4.43,4.45,2911700.0],["2023-07-28",4.53,4.64,4.49,4.64,1907200.0],["2023-07-31",4.65,4.73,4.58,4.72,4323000.0],["2023-08-01",4.69,4.81,4.6,4.75,2780000.0],["2023-08-02",4.59,4.64,4.38,4.46,2658000.0],["2023-08-03",4.69,4.97,4.61,4.8,7511800.0],["2023-08-04",4.89,4.92,4.74,4.83,3777300.0],["2023-08-07",4.8,4.84,4.47,4.67,3120000.0],["2023-08-08",4.71,4.72,4.54,4.7,3465500.0],["2023-08-09",4.74,5.11,4.71,4.8,4162300.0],["2023-08-10",4.72,4.96,4.59,4.6,4372100.0],["2023-08-11",4.56,4.65,4.52,4.62,1800800.0],["2023-08-14",4.57,4.7,4.49,4.68,2037200.0],["2023-08-15",4.61,4.63,4.4,4.4,1827300.0],["2023-08-16",4.38,4.48,4.29,4.31,2183200.0],["2023-08-17",4.33,4.35,4.17,4.2,1598100.0],["2023-08-18",4.13,4.19,4.09,4.19,2535900.0],["2023-08-21",4.21,4.26,4.12,4.14,2012500.0],["2023-08-22",4.14,4.18,4.02,4.08,1726400.0],["2023-08-23",4.07,4.15,4.05,4.06,1702000.0],["2023-08-24",4.07,4.08,3.9,3.94,2603800.0],["2023-08-25",3.96,4.12,3.95,4.1,1587300.0],["2023-08-28",4.13,4.26,4.13,4.17,1735900.0],["2023-08-29",4.17,4.33,4.14,4.32,2117100.0],["2023-08-30",4.26,4.31,4.22,4.26,1413600.0],["2023-08-31",4.24,4.31,4.16,4.2,1531900.0],["2023-09-01",4.24,4.33,4.2,4.23,1314400.0],["2023-09-05",4.18,4.27,4.13,4.27,1948100.0],["2023-09-06",4.19,4.25,4.1,4.13,1077000.0],["2023-09-07",4.1,4.12,3.95,4.11,2165200.0],["2023-09-08",4.07,4.11,3.97,4.03,1821500.0],["2023-09-11",4.04,4.11,3.92,4.06,1422500.0],["2023-09-12",3.98,4.13,3.98,4.04,1558100.0],["2023-09-13",4.05,4.05,3.95,4.0,1912900.0],["2023-09-14",4.03,4.34,4.02,4.31,4085600.0],["2023-09-15",4.3,4.34,4.2,4.21,1393600.0],["2023-09-18",4.23,4.23,3.98,3.99,1230200.0],["2023-09-19",3.98,4.04,3.91,3.98,1948300.0],["2023-09-20",4.0,4.09,3.94,3.96,2010200.0],["2023-09-21",3.9,3.9,3.68,3.69,2595700.0],["2023-09-22",3.7,3.72,3.59,3.65,2607600.0],["2023-09-25",3.6,3.72,3.58,3.61,1412500.0],["2023-09-26",3.54,3.59,3.5,3.58,2554400.0],["2023-09-27",3.59,3.67,3.55,3.56,1396500.0],["2023-09-28",3.56,3.65,3.46,3.59,1771000.0],["2023-09-29",3.65,3.7,3.58,3.67,2291800.0],["2023-10-02",3.68,3.69,3.4,3.43,1718100.0],["2023-10-03",3.37,3.47,3.31,3.4,2118300.0],["2023-10-04",3.38,3.54,3.31,3.52,3247200.0],["2023-10-05",3.48,3.48,3.35,3.41,1655600.0],["2023-10-06",3.36,3.59,3.35,3.59,3214400.0],["2023-10-09",3.52,3.58,3.37,3.49,1487900.0],["2023-10-10",3.5,3.74,3.5,3.74,2968500.0],["2023-10-11",3.77,3.9,3.76,3.8,2913800.0],["2023-10-12",3.8,3.83,3.65,3.68,1791600.0],["2023-10-13",3.68,3.73,3.6,3.64,1866600.0],["2023-10-16",3.65,3.73,3.53,3.7,1779800.0],["2023-10-17",3.66,3.75,3.6,3.71,1538700.0],["2023-10-18",3.62,3.62,3.45,3.51,3250600.0],["2023-10-19",3.48,3.57,3.37,3.39,3184800.0],["2023-10-20",3.33,3.39,3.17,3.33,2489200.0],["2023-10-23",3.26,3.4,3.23,3.3,1749300.0],["2023-10-24",3.45,3.65,3.44,3.5,3493200.0],["2023-10-25",3.45,3.47,3.34,3.38,2625300.0],["2023-10-26",3.38,3.46,3.26,3.28,3176400.0],["2023-10-27",3.29,3.3,3.16,3.16,2284100.0],["2023-10-30",3.2,3.26,3.13,3.19,2136700.0],["2023-10-31",3.17,3.36,3.15,3.33,2557600.0],["2023-11-01",3.34,3.36,3.23,3.29,1791000.0],["2023-11-02",3.39,3.54,3.38,3.53,2357700.0],["2023-11-03",3.61,3.71,3.59,3.66,2203900.0],["2023-11-06",3.62,3.69,3.5,3.56,2051200.0],["2023-11-07",3.57,3.58,3.31,3.55,2113600.0],["2023-11-08",3.51,3.51,3.37,3.4,1258100.0],["2023-11-09",3.43,3.62,3.43,3.46,2080800.0],["2023-11-10",3.16,3.46,3.14,3.32,4062100.0],["2023-11-13",3.25,3.34,3.21,3.27,2471100.0],["2023-11-14",3.43,3.67,3.42,3.64,3490200.0],["2023-11-15",3.63,3.79,3.63,3.69,1957000.0],["2023-11-16",3.64,3.68,3.56,3.63,1980000.0],["2023-11-17",3.67,3.67,3.57,3.66,1803800.0],["2023-11-20",3.64,3.69,3.59,3.62,1209200.0],["2023-11-21",3.56,3.57,3.46,3.49,1013600.0],["2023-11-22",3.52,3.56,3.46,3.5,1223000.0],["2023-11-24",3.46,3.53,3.45,3.46,610800.0],["2023-11-27",3.44,3.44,3.34,3.4,1665000.0],["2023-11-28",3.36,3.47,3.3,3.46,1488800.0],["2023-11-29",3.47,3.63,3.46,3.54,2133000.0],["2023-11-30",3.55,3.6,3.48,3.51,1780100.0],["2023-12-01",3.48,3.72,3.4,3.71,2541300.0],["2023-12-04",3.72,3.85,3.7,3.8,1704900.0],["2023-12-05",3.79,3.79,3.64,3.66,1614700.0],["2023-12-06",3.62,3.82,3.6,3.66,2154900.0],["2023-12-07",3.66,3.69,3.61,3.66,1647600.0],["2023-12-08",3.66,3.76,3.63,3.65,1266800.0],["2023-12-11",3.63,3.66,3.58,3.6,1266300.0],["2023-12-12",3.56,3.58,3.42,3.5,1707000.0],["2023-12-13",3.48,3.78,3.43,3.78,10243400.0],["2023-12-14",3.84,4.01,3.84,3.92,5650800.0],["2023-12-15",3.93,3.99,3.69,3.72,9992900.0],["2023-12-18",3.69,3.72,3.54,3.56,2578100.0],["2023-12-19",3.54,3.73,3.54,3.69,2245300.0],["2023-12-20",3.65,3.73,3.51,3.51,2479300.0],["2023-12-21",3.57,3.73,3.57,3.65,2264600.0],["2023-12-22",3.62,3.73,3.57,3.68,2066100.0],["2023-12-26",3.77,3.83,3.71,3.81,1128700.0],["2023-12-27",3.78,3.83,3.73,3.79,1557900.0],["2023-12-28",3.77,3.83,3.74,3.8,1657800.0],["2023-12-29",3.8,3.82,3.7,3.7,1537300.0],["2024-01-02",3.66,3.79,3.62,3.65,2083000.0],["2024-01-03",3.59,3.64,3.5,3.56,1955700.0],["2024-01-04",3.56,3.59,3.51,3.54,1427900.0],["2024-01-05",3.5,3.62,3.47,3.5,1653300.0],["2024-01-08",3.49,3.64,3.46,3.6,3110300.0],["2024-01-09",3.52,3.7,3.48,3.58,3924200.0],["2024-01-10",3.55,3.59,3.46,3.48,3378600.0],["2024-01-11",3.45,3.48,3.3,3.34,1908600.0],["2024-01-12",3.34,3.5,3.33,3.44,3110500.0],["2024-01-16",3.37,3.4,3.29,3.34,4693000.0],["2024-01-17",3.28,3.29,3.17,3.18,2790600.0],["2024-01-18",3.17,3.22,2.98,3.03,4119200.0],["2024-01-19",3.02,3.1,2.91,3.09,2903600.0],["2024-01-22",3.08,3.28,3.07,3.19,3802300.0],["2024-01-23",3.3,3.46,3.2,3.4,4755600.0],["2024-01-24",3.46,3.58,3.39,3.42,4705400.0],["2024-01-25",3.44,3.48,3.3,3.32,1897300.0],["2024-01-26",3.33,3.41,3.27,3.28,1052300.0],["2024-01-29",3.29,3.45,3.2,3.44,1805000.0],["2024-01-30",3.4,3.41,3.24,3.24,1469300.0],["2024-01-31",3.26,3.37,3.24,3.28,7260700.0],["2024-02-01",3.37,3.66,3.27,3.35,5575600.0],["2024-02-02",3.32,3.32,3.19,3.27,2555000.0],["2024-02-05",3.2,3.2,2.96,3.02,3595000.0],["2024-02-06",3.0,3.18,2.97,3.17,2332900.0],["2024-02-07",3.18,3.24,3.11,3.13,2521400.0],["2024-02-08",3.1,3.19,3.08,3.15,1621500.0],["2024-02-09",3.15,3.26,3.13,3.23,1945700.0],["2024-02-12",3.23,3.4,3.22,3.33,3420000.0],["2024-02-13",3.2,3.21,3.03,3.07,2307500.0],["2024-02-14",3.09,3.25,3.09,3.24,2553400.0],["2024-02-15",3.24,3.33,3.22,3.26,2380700.0],["2024-02-16",3.2,3.27,3.15,3.24,1836000.0],["2024-02-20",3.17,3.19,3.07,3.11,2732800.0],["2024-02-21",3.05,3.12,3.02,3.07,1527500.0],["2024-02-22",3.09,3.1,2.98,2.99,3517800.0],["2024-02-23",2.98,3.02,2.87,2.93,2094200.0],["2024-02-26",2.91,2.98,2.87,2.93,1595500.0],["2024-02-27",2.97,3.11,2.95,3.11,3319000.0],["2024-02-28",3.06,3.12,3.04,3.05,2220800.0],["2024-02-29",3.11,3.26,3.08,3.14,3764000.0],["2024-03-01",3.08,3.29,3.06,3.22,2970100.0],["2024-03-04",3.22,3.24,3.13,3.2,2091200.0],["2024-03-05",3.17,3.23,3.12,3.15,3009100.0],["2024-03-06",3.2,3.32,3.19,3.24,2805100.0],["2024-03-07",3.25,3.29,3.21,3.24,1842900.0],["2024-03-08",3.24,3.37,3.24,3.31,4407600.0],["2024-03-11",3.36,3.36,2.97,3.0,5661600.0],["2024-03-12",3.02,3.02,2.82,2.88,3120500.0],["2024-03-13",2.85,2.88,2.75,2.79,5328400.0],["2024-03-14",2.83,2.84,2.7,2.73,4462200.0],["2024-03-15",2.74,2.8,2.66,2.78,3827900.0],["2024-03-18",2.78,2.81,2.72,2.74,2085800.0],["2024-03-19",2.7,2.76,2.68,2.75,2347900.0],["2024-03-20",2.72,2.89,2.66,2.85,3226000.0],["2024-03-21",2.86,2.9,2.81,2.85,2233100.0],["2024-03-22",2.83,2.84,2.75,2.77,1808000.0],["2024-03-25",2.76,2.87,2.72,2.72,1832100.0],["2024-03-26",2.74,2.77,2.66,2.66,1667100.0],["2024-03-27",2.72,2.8,2.67,2.78,2495700.0],["2024-03-28",2.8,2.85,2.77,2.78,2250800.0],["2024-04-01",3.13,3.31,3.01,3.27,16929600.0],["2024-04-02",3.19,3.23,3.09,3.13,4361600.0],["2024-04-03",3.13,3.24,3.07,3.24,2821500.0],["2024-04-04",3.27,3.37,3.15,3.19,4105500.0],["2024-04-05",3.17,3.23,3.1,3.15,1981200.0],["2024-04-08",3.17,3.23,3.09,3.14,1757700.0],["2024-04-09",3.18,3.38,3.18,3.26,4458600.0],["2024-04-10",3.11,3.18,3.07,3.15,2326300.0],["2024-04-11",3.16,3.21,3.04,3.08,1421700.0],["2024-04-12",3.03,3.1,2.94,2.94,1883400.0],["2024-04-15",2.94,2.97,2.76,2.79,2590800.0],["2024-04-16",2.78,2.8,2.71,2.72,3140300.0],["2024-04-17",2.74,2.76,2.67,2.72,2105300.0],["2024-04-18",2.74,2.78,2.67,2.69,1502400.0],["2024-04-19",2.66,2.7,2.6,2.63,2715600.0],["2024-04-22",2.67,2.67,2.53,2.58,3408300.0],["2024-04-23",2.61,2.71,2.56,2.61,2427600.0],["2024-04-24",2.61,2.63,2.51,2.54,2125100.0],["2024-04-25",2.51,2.51,2.42,2.47,2728600.0],["2024-04-26",2.5,2.6,2.48,2.6,2283600.0],["2024-04-29",2.59,2.74,2.59,2.69,3551500.0],["2024-04-30",2.66,2.69,2.61,2.63,1854800.0],["2024-05-01",2.64,2.78,2.59,2.66,2916300.0],["2024-05-02",2.7,2.74,2.61,2.73,2548300.0],["2024-05-03",2.78,2.88,2.78,2.81,2600300.0],["2024-05-06",2.86,2.91,2.83,2.83,2061500.0],["2024-05-07",2.73,2.94,2.73,2.84,4603300.0],["2024-05-08",2.79,2.92,2.73,2.88,2988100.0],["2024-05-09",2.87,3.13,2.87,3.07,4428000.0],["2024-05-10",3.09,3.18,2.83,2.83,3189300.0],["2024-05-13",2.84,3.05,2.84,3.01,2379900.0],["2024-05-14",3.22,3.34,3.16,3.2,4594300.0],["2024-05-15",3.27,3.28,3.11,3.13,2205800.0],["2024-05-16",3.1,3.18,3.09,3.14,1318600.0],["2024-05-17",3.15,3.16,3.06,3.07,4723000.0],["2024-05-20",3.02,3.09,3.0,3.08,1145700.0],["2024-05-21",3.01,3.08,2.99,2.99,1085300.0],["2024-05-22",2.98,3.21,2.95,3.11,3463100.0],["2024-05-23",3.14,3.14,2.98,3.0,1880900.0],["2024-05-24",2.99,3.12,2.99,3.09,1213800.0],["2024-05-28",3.18,3.2,3.08,3.13,1966300.0],["2024-05-29",3.08,3.11,2.99,3.03,1536200.0],["2024-05-30",3.04,3.16,3.03,3.15,1684300.0],["2024-05-31",3.18,3.23,3.04,3.09,1826700.0],["2024-06-03",3.12,3.16,2.99,3.05,2174900.0],["2024-06-04",3.02,3.02,2.9,2.92,1974300.0],["2024-06-05",2.98,3.0,2.81,2.87,2963100.0],["2024-06-06",2.85,2.85,2.78,2.79,2356500.0],["2024-06-07",2.74,2.78,2.68,2.72,1951600.0],["2024-06-10",2.69,2.82,2.66,2.79,1241500.0],["2024-06-11",2.75,2.8,2.72,2.78,1101400.0],["2024-06-12",2.84,2.94,2.76,2.76,2559300.0],["2024-06-13",2.79,2.83,2.7,2.71,1344900.0],["2024-06-14",2.68,2.7,2.58,2.58,1616100.0],["2024-06-17",2.59,2.6,2.51,2.55,1734000.0],["2024-06-18",2.62,2.82,2.61,2.74,5225200.0],["2024-06-20",2.7,2.71,2.64,2.67,2037800.0],["2024-06-21",2.67,2.72,2.51,2.58,5405900.0],["2024-06-24",2.52,2.56,2.44,2.45,2812100.0],["2024-06-25",2.49,2.49,2.28,2.31,4694800.0],["2024-06-26",2.32,2.36,2.25,2.28,2597900.0],["2024-06-27",2.29,2.31,2.25,2.29,1631900.0],["2024-06-28",2.33,2.35,2.22,2.25,1995300.0],["2024-07-01",2.27,2.31,2.21,2.23,1553200.0],["2024-07-02",2.21,2.24,2.14,2.17,2186400.0],["2024-07-03",2.18,2.33,2.18,2.29,1740800.0],["2024-07-05",2.31,2.35,2.28,2.34,1523300.0],["2024-07-08",2.33,2.41,2.33,2.33,2212500.0],["2024-07-09",2.32,2.38,2.28,2.37,1510200.0],["2024-07-10",2.4,2.44,2.32,2.38,2008700.0],["2024-07-11",2.42,2.52,2.41,2.48,2749500.0],["2024-07-12",2.5,2.71,2.5,2.67,5847100.0],["2024-07-15",2.66,2.67,2.48,2.54,3493600.0],["2024-07-16",2.58,2.59,2.44,2.56,5332100.0],["2024-07-17",2.52,2.58,2.43,2.47,2289200.0],["2024-07-18",2.47,2.48,2.36,2.39,2517800.0],["2024-07-19",2.4,2.4,2.29,2.29,3279200.0],["2024-07-22",2.33,2.36,2.26,2.31,2233800.0],["2024-07-23",2.3,2.33,2.27,2.3,1648800.0],["2024-07-24",2.3,2.34,2.22,2.23,2139200.0],["2024-07-25",2.23,2.3,2.19,2.25,1948900.0],["2024-07-26",2.3,2.32,2.25,2.3,1493400.0],["2024-07-29",2.3,2.31,2.18,2.24,2022500.0],["2024-07-30",2.23,2.26,2.17,2.2,2137800.0],["2024-07-31",2.21,2.38,2.21,2.28,3909600.0],["2024-08-01",2.29,2.31,2.12,2.14,2600900.0],["2024-08-02",2.06,2.07,2.0,2.03,3031200.0],["2024-08-05",1.85,2.0,1.85,1.93,2561800.0],["2024-08-06",2.0,2.0,1.9,1.93,2570400.0],["2024-08-07",1.99,2.02,1.9,1.9,2628600.0],["2024-08-08",1.93,1.99,1.9,1.98,2225500.0],["2024-08-09",1.97,1.98,1.9,1.93,1786900.0],["2024-08-12",1.88,1.92,1.8,1.84,6649900.0],["2024-08-13",1.81,1.98,1.77,1.97,5349600.0],["2024-08-14",1.98,2.03,1.82,1.83,2604200.0],["2024-08-15",1.83,1.88,1.82,1.85,2013500.0],["2024-08-16",1.86,1.89,1.83,1.88,1985200.0],["2024-08-19",1.88,1.93,1.86,1.9,1821500.0],["2024-08-20",1.9,1.91,1.81,1.85,1702300.0],["2024-08-21",1.82,1.93,1.82,1.9,2624300.0],["2024-08-22",1.9,1.92,1.83,1.84,2807900.0],["2024-08-23",1.86,2.01,1.85,1.99,3543300.0],["2024-08-26",2.03,2.04,1.88,1.9,2744100.0],["2024-08-27",1.89,1.92,1.86,1.87,1430500.0],["2024-08-28",1.86,1.87,1.79,1.81,2046900.0],["2024-08-29",1.83,1.91,1.83,1.87,1919600.0],["2024-08-30",1.87,1.9,1.79,1.84,2281400.0],["2024-09-03",1.82,1.84,1.73,1.75,3023800.0],["2024-09-04",1.75,1.8,1.7,1.71,1648700.0],["2024-09-05",1.71,1.74,1.66,1.67,1804500.0],["2024-09-06",1.68,1.68,1.61,1.67,2335300.0],["2024-09-09",1.69,1.76,1.68,1.69,2584700.0],["2024-09-10",1.67,1.73,1.65,1.72,1730600.0],["2024-09-11",1.76,1.77,1.68,1.75,2675300.0],["2024-09-12",1.77,1.77,1.67,1.72,2690200.0],["2024-09-13",1.72,1.84,1.72,1.8,3910300.0],["2024-09-16",1.79,1.79,1.65,1.66,2906900.0],["2024-09-17",1.66,1.77,1.66,1.7,3673800.0],["2024-09-18",1.7,1.84,1.67,1.72,3810300.0],["2024-09-19",1.77,1.81,1.73,1.75,2236100.0],["2024-09-20",1.75,1.75,1.65,1.67,5418900.0],["2024-09-23",1.7,1.71,1.66,1.67,2604100.0],["2024-09-24",1.68,1.73,1.66,1.73,2001300.0],["2024-09-25",1.73,1.73,1.66,1.66,2433300.0],["2024-09-26",1.68,1.79,1.68,1.75,3588000.0],["2024-09-27",1.8,1.9,1.77,1.84,5270200.0],["2024-09-30",1.85,1.88,1.76,1.8,2966200.0],["2024-10-01",1.8,1.8,1.73,1.76,2964200.0],["2024-10-02",1.76,1.81,1.73,1.78,3422500.0],["2024-10-03",1.77,1.77,1.65,1.67,3379900.0],["2024-10-04",1.7,1.75,1.67,1.7,3434300.0],["2024-10-07",1.71,1.78,1.67,1.76,3607300.0],["2024-10-08",1.74,1.75,1.67,1.68,2353400.0],["2024-10-09",1.68,1.73,1.65,1.68,2712200.0],["2024-10-10",1.65,1.67,1.6,1.61,2843800.0],["2024-10-11",1.64,1.7,1.6,1.69,2889300.0],["2024-10-14",1.68,1.68,1.61,1.67,1848700.0],["2024-10-15",1.64,1.67,1.62,1.63,2318100.0],["2024-10-16",1.62,1.66,1.62,1.63,2004600.0],["2024-10-17",1.63,1.63,1.59,1.6,2242500.0],["2024-10-18",1.61,1.69,1.6,1.68,3287000.0],["2024-10-21",1.69,1.71,1.62,1.66,2534600.0],["2024-10-22",1.64,1.66,1.61,1.65,2523400.0],["2024-10-23",1.63,1.65,1.57,1.59,3384000.0],["2024-10-24",1.61,1.61,1.55,1.57,2615400.0],["2024-10-25",1.57,1.6,1.52,1.52,5253500.0],["2024-10-28",1.55,1.69,1.54,1.68,6102600.0],["2024-10-29",1.68,1.68,1.58,1.59,2786500.0],["2024-10-30",1.6,1.67,1.57,1.6,3168200.0],["2024-10-31",1.6,1.6,1.55,1.58,2981300.0],["2024-11-01",1.6,1.71,1.58,1.62,4095500.0],["2024-11-04",1.68,1.8,1.68,1.73,7026100.0],["2024-11-05",1.61,1.69,1.55,1.67,6720400.0],["2024-11-06",1.55,1.55,1.32,1.35,8402800.0],["2024-11-07",1.38,1.41,1.33,1.34,4178200.0],["2024-11-08",1.34,1.36,1.27,1.35,3384800.0],["2024-11-11",1.34,1.37,1.29,1.34,3851500.0],["2024-11-12",1.31,1.35,1.25,1.27,3192800.0],["2024-11-13",1.29,1.3,1.23,1.27,2920100.0],["2024-11-14",1.26,1.33,1.24,1.27,3817000.0],["2024-11-15",1.28,1.32,1.25,1.28,5698000.0],["2024-11-18",1.28,1.42,1.26,1.35,4358600.0],["2024-11-19",1.32,1.37,1.31,1.33,2459000.0],["2024-11-20",1.33,1.33,1.26,1.28,3486600.0],["2024-11-21",1.26,1.33,1.26,1.28,3211600.0],["2024-11-22",1.29,1.33,1.28,1.31,2527200.0],["2024-11-25",1.32,1.45,1.31,1.43,4802300.0],["2024-11-26",1.38,1.42,1.36,1.37,4311200.0],["2024-11-27",1.38,1.53,1.38,1.47,6588200.0],["2024-11-29",1.49,1.53,1.45,1.49,4014600.0],["2024-12-02",1.52,1.58,1.48,1.53,5949600.0],["2024-12-03",1.54,1.54,1.46,1.47,5970400.0],["2024-12-04",1.47,1.52,1.42,1.45,5762800.0],["2024-12-05",1.47,1.71,1.46,1.62,9606200.0],["2024-12-06",1.64,1.66,1.59,1.61,7714800.0],["2024-12-09",1.64,1.87,1.63,1.71,13102000.0],["2024-12-10",1.81,1.81,1.62,1.7,12172200.0],["2024-12-11",1.7,1.72,1.64,1.67,5042600.0],["2024-12-12",1.64,1.67,1.58,1.6,6282000.0],["2024-12-13",1.59,1.63,1.54,1.62,4098900.0],["2024-12-16",1.62,1.64,1.57,1.6,6062200.0],["2024-12-17",1.58,1.64,1.56,1.6,5572700.0],["2024-12-18",1.6,1.68,1.5,1.52,11210700.0],["2024-12-19",1.54,1.56,1.49,1.5,9631800.0],["2024-12-20",1.57,1.65,1.5,1.62,11635500.0],["2024-12-23",1.64,1.7,1.64,1.69,11147100.0],["2024-12-24",1.67,1.76,1.64,1.7,5498400.0],["2024-12-26",1.71,1.76,1.68,1.7,4180300.0],["2024-12-27",1.68,1.74,1.65,1.69,9458200.0],["2024-12-30",1.64,1.68,1.6,1.67,9601700.0],["2024-12-31",1.67,1.74,1.64,1.66,10780100.0],["2025-01-02",1.71,1.9,1.67,1.84,16598400.0],["2025-01-03",1.88,1.94,1.78,1.92,13392100.0],["2025-01-06",2.04,2.05,1.91,1.98,20223100.0],["2025-01-07",2.02,2.08,1.96,1.99,12862800.0],["2025-01-08",1.93,1.96,1.76,1.77,11243700.0],["2025-01-10",1.75,1.77,1.69,1.75,7861200.0],["2025-01-13",1.73,1.73,1.58,1.63,10634600.0],["2025-01-14",1.64,1.72,1.55,1.56,6875100.0],["2025-01-15",1.63,1.69,1.59,1.63,8956600.0],["2025-01-16",1.66,1.66,1.58,1.63,7793300.0],["2025-01-17",1.68,1.68,1.57,1.58,2854600.0],["2025-01-21",1.55,1.57,1.51,1.52,9288500.0],["2025-01-22",1.52,1.53,1.39,1.4,7194300.0],["2025-01-23",1.4,1.42,1.37,1.41,15134200.0],["2025-01-24",1.44,1.5,1.42,1.46,8447700.0],["2025-01-27",1.42,1.44,1.35,1.36,12999000.0],["2025-01-28",1.37,1.38,1.32,1.36,8023500.0],["2025-01-29",1.36,1.39,1.3,1.33,6636900.0],["2025-01-30",1.34,1.39,1.32,1.36,11869400.0],["2025-01-31",1.37,1.42,1.35,1.36,10416100.0],["2025-02-03",1.3,1.36,1.28,1.31,16314900.0],["2025-02-04",1.32,1.36,1.31,1.35,12438900.0],["2025-02-05",1.35,1.43,1.35,1.37,12315900.0],["2025-02-06",1.39,1.42,1.36,1.38,8032600.0],["2025-02-07",1.4,1.4,1.35,1.38,10038100.0],["2025-02-10",1.39,1.45,1.37,1.41,11184600.0],["2025-02-11",1.39,1.4,1.31,1.32,12188600.0],["2025-02-12",1.32,1.48,1.3,1.44,13345400.0],["2025-02-13",1.45,1.5,1.44,1.49,6651200.0],["2025-02-14",1.52,1.52,1.42,1.47,8477600.0],["2025-02-18",1.48,1.52,1.46,1.5,6316200.0],["2025-02-19",1.5,1.54,1.46,1.47,5087700.0],["2025-02-20",1.47,1.47,1.42,1.46,7045200.0],["2025-02-21",1.45,1.49,1.39,1.4,9256300.0],["2025-02-24",1.39,1.39,1.34,1.34,8317700.0],["2025-02-25",1.37,1.37,1.28,1.32,8731400.0],["2025-02-26",1.32,1.4,1.32,1.36,10171400.0],["2025-02-27",1.38,1.38,1.29,1.3,7964800.0],["2025-02-28",1.28,1.29,1.22,1.23,14229200.0],["2025-03-03",1.24,1.24,1.11,1.12,9595100.0],["2025-03-04",1.13,1.31,1.08,1.27,18517100.0],["2025-03-05",1.27,1.3,1.22,1.24,13410100.0],["2025-03-06",1.22,1.23,1.16,1.21,16666800.0],["2025-03-07",1.21,1.28,1.2,1.26,5864800.0],["2025-03-10",1.23,1.28,1.2,1.23,8797300.0],["2025-03-11",1.23,1.25,1.15,1.2,7693700.0],["2025-03-12",1.21,1.25,1.18,1.23,9637500.0],["2025-03-13",1.24,1.39,1.21,1.28,9931400.0],["2025-03-14",1.3,1.33,1.27,1.32,8259900.0],["2025-03-17",1.32,1.38,1.31,1.35,6766400.0],["2025-03-18",1.31,1.34,1.29,1.34,6514100.0],["2025-03-19",1.32,1.38,1.3,1.34,8197200.0],["2025-03-20",1.33,1.37,1.31,1.32,4197900.0],["2025-03-21",1.3,1.33,1.28,1.3,4676000.0],["2025-03-24",1.31,1.34,1.29,1.3,7033100.0],["2025-03-25",1.29,1.32,1.25,1.28,5658800.0],["2025-03-26",1.28,1.28,1.22,1.23,11928200.0],["2025-03-27",1.23,1.25,1.19,1.19,2937300.0],["2025-03-28",1.19,1.2,1.12,1.14,7808900.0],["2025-03-31",1.12,1.13,1.09,1.1,7612600.0],["2025-04-01",1.1,1.15,1.07,1.12,10242200.0],["2025-04-02",1.12,1.14,1.09,1.12,11853100.0],["2025-04-03",1.08,1.12,1.07,1.09,14490200.0],["2025-04-04",1.06,1.11,1.01,1.08,17753500.0],["2025-04-07",1.01,1.14,1.01,1.1,14686900.0],["2025-04-08",1.15,1.15,1.0,1.02,15330700.0],["2025-04-09",1.03,1.19,1.01,1.15,16283500.0],["2025-04-10",1.11,1.17,1.1,1.16,13906700.0],["2025-04-11",1.17,1.21,1.14,1.2,7532300.0],["2025-04-14",1.21,1.25,1.19,1.2,7083900.0],["2025-04-15",1.21,1.24,1.17,1.19,5181000.0],["2025-04-16",1.16,1.23,1.16,1.2,8445200.0],["2025-04-17",1.17,1.2,1.12,1.13,5761200.0],["2025-04-21",1.13,1.14,1.07,1.09,4936400.0],["2025-04-22",1.11,1.16,1.11,1.12,5069200.0],["2025-04-23",1.15,1.19,1.13,1.16,6648800.0],["2025-04-24",1.16,1.22,1.16,1.22,3853400.0],["2025-04-25",1.21,1.24,1.19,1.22,3863900.0],["2025-04-28",1.25,1.31,1.22,1.26,6908400.0],["2025-04-29",1.28,1.3,1.21,1.23,4957600.0],["2025-04-30",1.22,1.22,1.18,1.22,5526200.0],["2025-05-01",1.22,1.26,1.21,1.23,4263900.0],["2025-05-02",1.24,1.28,1.21,1.25,3728200.0],["2025-05-05",1.22,1.29,1.22,1.26,6449100.0],["2025-05-06",1.25,1.32,1.18,1.21,5551000.0],["2025-05-07",1.22,1.25,1.18,1.2,6356500.0],["2025-05-08",1.22,1.3,1.21,1.3,5243100.0],["2025-05-09",1.29,1.36,1.29,1.35,5314900.0],["2025-05-12",1.39,1.44,1.37,1.4,10033700.0],["2025-05-13",1.39,1.44,1.37,1.39,7059100.0],["2025-05-14",1.4,1.43,1.35,1.42,7455700.0],["2025-05-15",1.41,1.41,1.34,1.37,11620200.0],["2025-05-16",1.32,1.42,1.32,1.42,18037900.0],["2025-05-19",1.4,1.47,1.39,1.42,7213000.0],["2025-05-20",1.44,1.44,1.37,1.39,8199700.0],["2025-05-21",1.38,1.39,1.3,1.31,8989800.0],["2025-05-22",1.31,1.31,1.24,1.29,8614400.0],["2025-05-23",1.26,1.36,1.26,1.35,9039400.0],["2025-05-27",1.34,1.37,1.31,1.37,6685700.0],["2025-05-28",1.37,1.42,1.34,1.42,9106200.0],["2025-05-29",1.42,1.49,1.4,1.43,9137400.0],["2025-05-30",1.41,1.43,1.28,1.29,15080400.0],["2025-06-02",1.3,1.31,1.24,1.28,6045600.0],["2025-06-03",1.28,1.34,1.25,1.3,7671800.0],["2025-06-04",1.31,1.38,1.29,1.38,9570900.0],["2025-06-05",1.4,1.48,1.36,1.42,10399300.0],["2025-06-06",1.44,1.55,1.43,1.53,13655700.0],["2025-06-09",1.52,1.64,1.52,1.64,10060600.0],["2025-06-10",1.67,1.71,1.64,1.67,15812300.0],["2025-06-11",1.7,1.73,1.65,1.68,13871700.0],["2025-06-12",1.65,1.74,1.61,1.67,13949000.0],["2025-06-13",1.62,1.66,1.58,1.64,9630300.0],["2025-06-16",1.65,1.8,1.65,1.79,16502100.0],["2025-06-17",1.73,1.75,1.56,1.57,8921100.0],["2025-06-18",1.56,1.62,1.54,1.6,6299700.0],["2025-06-20",1.6,1.61,1.51,1.52,12506100.0],["2025-06-23",1.5,1.53,1.42,1.44,6959600.0],["2025-06-24",1.47,1.5,1.45,1.47,4824000.0],["2025-06-25",1.49,1.49,1.39,1.4,7523200.0],["2025-06-26",1.41,1.54,1.41,1.51,8794700.0],["2025-06-27",1.54,1.57,1.43,1.46,6412400.0],["2025-06-30",1.54,1.64,1.52,1.59,12649900.0],["2025-07-01",1.57,1.64,1.51,1.61,10283600.0],["2025-07-02",1.62,1.72,1.61,1.67,13403800.0],["2025-07-03",1.68,1.79,1.65,1.77,8645200.0],["2025-07-07",1.73,1.76,1.65,1.7,8592800.0],["2025-07-08",1.74,1.77,1.69,1.7,8914400.0],["2025-07-09",1.73,1.99,1.72,1.95,12295100.0],["2025-07-10",1.94,1.97,1.9,1.94,7912900.0],["2025-07-11",1.88,1.94,1.87,1.87,5193000.0],["2025-07-14",1.88,1.91,1.81,1.86,5264500.0],["2025-07-15",1.9,1.92,1.83,1.87,8478400.0],["2025-07-16",1.89,1.89,1.8,1.81,4143900.0],["2025-07-17",1.81,1.89,1.81,1.84,4250500.0],["2025-07-18",1.85,1.96,1.84,1.89,7029200.0],["2025-07-21",1.9,2.03,1.89,1.94,6419900.0],["2025-07-22",2.02,2.07,1.92,2.04,6336700.0],["2025-07-23",2.06,2.07,1.98,2.02,6074200.0],["2025-07-24",2.02,2.28,2.01,2.1,16060900.0],["2025-07-25",2.2,2.2,2.04,2.13,10158600.0],["2025-07-28",2.16,2.19,2.01,2.04,5900900.0],["2025-07-29",2.04,2.04,1.86,1.86,6423100.0],["2025-07-30",1.91,1.91,1.81,1.83,4911600.0],["2025-07-31",1.85,1.9,1.81,1.83,9327300.0],["2025-08-01",1.76,1.85,1.75,1.79,6161600.0],["2025-08-04",1.82,1.87,1.81,1.84,1589400.0],["2025-08-05",1.86,1.89,1.81,1.86,3047700.0],["2025-08-06",1.88,1.89,1.81,1.83,1962700.0],["2025-08-07",1.83,1.93,1.83,1.85,3495000.0],["2025-08-08",1.89,1.89,1.8,1.8,2517300.0],["2025-08-11",1.77,1.84,1.7,1.8,4946300.0],["2025-08-12",1.8,1.8,1.7,1.73,5857200.0],["2025-08-13",1.76,1.87,1.74,1.87,4502600.0],["2025-08-14",1.81,1.85,1.77,1.83,2767000.0],["2025-08-15",1.84,2.05,1.81,2.0,7942200.0],["2025-08-18",2.01,2.02,1.91,1.99,3922100.0],["2025-08-19",2.04,2.04,1.93,1.94,3377000.0],["2025-08-20",1.92,1.94,1.87,1.9,3335500.0],["2025-08-21",1.87,1.9,1.82,1.89,2362800.0],["2025-08-22",1.9,2.03,1.89,2.01,3877400.0],["2025-08-25",1.99,2.05,1.97,2.01,3184200.0],["2025-08-26",2.03,2.1,2.01,2.06,3449600.0],["2025-08-27",2.05,2.06,1.99,2.02,2319200.0],["2025-08-28",2.02,2.06,2.01,2.03,1916900.0],["2025-08-29",1.99,2.03,1.97,2.02,3268300.0],["2025-09-02",1.95,1.96,1.86,1.86,4248500.0],["2025-09-03",1.87,1.95,1.86,1.89,4179900.0],["2025-09-04",1.94,1.94,1.83,1.85,2526700.0],["2025-09-05",1.86,2.0,1.86,1.99,5296300.0],["2025-09-08",2.04,2.04,1.92,1.94,3361200.0],["2025-09-09",1.94,1.94,1.85,1.89,2621400.0],["2025-09-10",1.89,2.03,1.89,1.93,6786900.0],["2025-09-11",1.93,2.12,1.92,2.05,5081400.0],["2025-09-12",2.02,2.08,1.98,2.07,3949000.0],["2025-09-15",2.09,2.18,2.09,2.17,4476000.0],["2025-09-16",2.17,2.21,2.13,2.2,4483300.0],["2025-09-17",2.21,2.56,2.19,2.52,15261900.0],["2025-09-18",2.5,2.65,2.46,2.62,8577300.0],["2025-09-19",2.65,2.79,2.63,2.74,8470400.0],["2025-09-22",2.72,2.89,2.65,2.88,10661800.0],["2025-09-23",3.13,3.17,2.9,2.92,16648800.0],["2025-09-24",3.03,3.15,2.93,2.99,9504200.0],["2025-09-25",2.83,2.97,2.78,2.93,7064800.0],["2025-09-26",2.95,2.96,2.73,2.75,5744100.0],["2025-09-29",2.78,2.81,2.67,2.74,8858700.0],["2025-09-30",2.68,2.74,2.64,2.72,6779600.0],["2025-10-01",2.74,2.96,2.71,2.96,9106000.0],["2025-10-02",2.97,2.99,2.84,2.87,5794800.0],["2025-10-03",2.96,3.6,2.96,3.53,19302700.0],["2025-10-06",3.85,3.85,3.44,3.65,20241000.0],["2025-10-07",3.63,3.7,3.49,3.63,12571100.0],["2025-10-08",3.59,3.67,3.49,3.61,8379500.0],["2025-10-09",3.52,3.63,3.49,3.59,8324400.0],["2025-10-10",3.58,3.64,3.24,3.27,12197500.0],["2025-10-13",3.48,3.66,3.41,3.49,7785600.0],["2025-10-14",3.32,4.06,3.3,3.98,15735300.0],["2025-10-15",4.02,4.1,3.63,3.76,9740400.0],["2025-10-16",3.86,4.03,3.66,3.67,7290200.0],["2025-10-17",3.54,3.69,3.52,3.63,7519700.0],["2025-10-20",3.72,3.81,3.58,3.64,6480100.0],["2025-10-21",3.64,3.64,3.29,3.33,6711800.0],["2025-10-22",3.15,3.42,3.14,3.28,9857900.0],["2025-10-23",3.27,3.3,3.21,3.28,5631100.0],["2025-10-24",3.38,3.5,3.34,3.44,5611000.0],["2025-10-27",3.5,3.53,3.33,3.41,5149000.0],["2025-10-28",3.44,3.56,3.37,3.44,5788400.0],["2025-10-29",3.43,3.73,3.39,3.54,7999200.0],["2025-10-30",3.46,3.6,3.43,3.44,5944000.0],["2025-10-31",3.38,3.58,3.36,3.57,5390500.0],["2025-11-03",3.61,3.7,3.46,3.56,5979600.0],["2025-11-04",3.36,3.59,3.34,3.37,7591800.0],["2025-11-05",3.37,3.69,3.37,3.65,6930400.0],["2025-11-06",3.65,3.66,3.47,3.55,6944300.0],["2025-11-07",3.43,3.5,3.21,3.5,6460600.0],["2025-11-10",3.58,3.64,3.43,3.56,6595400.0],["2025-11-11",3.54,3.57,3.39,3.57,5931600.0],["2025-11-12",3.58,3.69,3.38,3.43,6586700.0],["2025-11-13",3.38,3.67,3.08,3.19,8651900.0],["2025-11-14",2.94,3.19,2.93,3.03,6229200.0],["2025-11-17",2.99,3.11,2.89,2.91,6468100.0],["2025-11-18",2.82,2.97,2.81,2.89,6283000.0],["2025-11-19",2.87,2.9,2.79,2.85,4972500.0],["2025-11-20",2.96,3.0,2.67,2.68,6140500.0],["2025-11-21",2.67,2.78,2.57,2.71,17692200.0],["2025-11-24",2.77,2.81,2.64,2.68,9285500.0],["2025-11-25",2.69,2.72,2.6,2.69,7709400.0],["2025-11-26",2.7,2.8,2.66,2.78,3896000.0],["2025-11-28",2.8,2.89,2.77,2.84,3060300.0],["2025-12-01",2.76,2.79,2.66,2.68,6108300.0],["2025-12-02",2.68,2.77,2.66,2.71,4783300.0],["2025-12-03",2.74,2.74,2.61,2.67,4359900.0],["2025-12-04",2.67,2.85,2.63,2.8,3531200.0],["2025-12-05",2.8,2.84,2.71,2.82,3682200.0],["2025-12-08",2.81,2.87,2.75,2.8,2770000.0],["2025-12-09",2.75,2.86,2.75,2.82,2965400.0],["2025-12-10",2.8,2.85,2.74,2.78,3253900.0],["2025-12-11",2.74,2.91,2.66,2.89,3954300.0],["2025-12-12",2.9,2.97,2.69,2.72,3789600.0],["2025-12-15",2.74,2.78,2.62,2.63,2916700.0],["2025-12-16",2.58,2.71,2.54,2.65,2430700.0],["2025-12-17",2.65,2.72,2.53,2.53,4603700.0],["2025-12-18",2.54,2.72,2.54,2.63,3433900.0],["2025-12-19",2.63,2.72,2.58,2.61,4877300.0],["2025-12-22",2.61,2.71,2.6,2.65,3335200.0],["2025-12-23",2.64,2.68,2.62,2.67,2692600.0],["2025-12-24",2.66,2.7,2.63,2.69,844500.0],["2025-12-26",2.69,2.69,2.57,2.63,1481800.0],["2025-12-29",2.55,2.67,2.55,2.57,2715600.0],["2025-12-30",2.58,2.65,2.54,2.54,3234200.0],["2025-12-31",2.51,2.57,2.51,2.54,2446900.0],["2026-01-02",2.57,2.75,2.57,2.68,3391900.0],["2026-01-05",2.73,2.8,2.67,2.76,3592200.0],["2026-01-06",2.78,2.81,2.71,2.79,3261900.0],["2026-01-07",2.76,2.77,2.68,2.71,2760400.0],["2026-01-08",2.75,2.84,2.7,2.73,3000800.0],["2026-01-09",2.75,2.79,2.72,2.76,2945400.0],["2026-01-12",2.72,2.88,2.71,2.79,4463900.0],["2026-01-13",2.8,2.84,2.71,2.77,3667100.0],["2026-01-14",2.78,2.81,2.71,2.75,2581000.0],["2026-01-15",2.78,2.79,2.69,2.7,3530700.0],["2026-01-16",2.72,2.82,2.7,2.79,3461700.0],["2026-01-20",2.72,2.77,2.63,2.64,5407400.0],["2026-01-21",2.64,2.77,2.49,2.61,5255200.0],["2026-01-22",2.63,2.74,2.63,2.66,4879700.0],["2026-01-23",2.69,2.72,2.63,2.64,2356700.0],["2026-01-26",2.61,2.63,2.54,2.56,1957000.0],["2026-01-27",2.55,2.61,2.5,2.57,2151500.0],["2026-01-28",2.57,2.64,2.53,2.58,2938600.0],["2026-01-29",2.57,2.59,2.46,2.49,2560500.0],["2026-01-30",2.44,2.5,2.32,2.33,3233700.0],["2026-02-02",2.3,2.39,2.28,2.31,3181200.0],["2026-02-03",2.33,2.38,2.23,2.32,2189500.0],["2026-02-04",2.32,2.34,2.14,2.22,2936700.0],["2026-02-05",2.14,2.18,2.03,2.03,3410400.0],["2026-02-06",2.07,2.16,2.07,2.15,2643200.0],["2026-02-09",2.14,2.18,2.1,2.17,1589500.0],["2026-02-10",2.15,2.23,2.12,2.16,1992000.0],["2026-02-11",2.18,2.2,2.09,2.16,1525400.0],["2026-02-12",2.16,2.17,2.04,2.07,2407700.0],["2026-02-13",2.07,2.17,2.06,2.15,1979900.0],["2026-02-17",2.14,2.18,2.07,2.14,1602100.0],["2026-02-18",2.15,2.22,2.09,2.13,2023600.0],["2026-02-19",2.11,2.13,2.07,2.12,2630700.0],["2026-02-20",2.1,2.17,2.08,2.11,2581100.0],["2026-02-23",2.08,2.11,2.06,2.11,2364700.0],["2026-02-24",2.1,2.16,2.06,2.12,2355000.0],["2026-02-25",2.14,2.21,2.14,2.18,2081100.0],["2026-02-26",2.18,2.22,2.13,2.21,1782400.0],["2026-02-27",2.18,2.18,2.1,2.14,2510600.0],["2026-03-02",2.07,2.17,2.06,2.16,2274200.0],["2026-03-03",2.1,2.13,2.04,2.07,3421400.0],["2026-03-04",2.1,2.18,2.1,2.15,2734000.0],["2026-03-05",2.15,2.15,2.06,2.1,3208200.0],["2026-03-06",2.06,2.12,2.0,2.01,2839500.0],["2026-03-09",1.99,2.02,1.92,1.99,2657000.0],["2026-03-10",2.01,2.05,1.97,1.97,1927700.0],["2026-03-11",2.12,2.28,2.11,2.15,9776800.0],["2026-03-12",2.19,2.57,2.14,2.42,11431400.0],["2026-03-13",2.44,2.62,2.37,2.39,4374300.0],["2026-03-16",2.44,2.62,2.44,2.53,6390600.0],["2026-03-17",2.56,2.71,2.53,2.68,4565000.0],["2026-03-18",2.64,2.76,2.59,2.61,3386700.0],["2026-03-19",2.51,2.56,2.43,2.48,4054400.0],["2026-03-20",2.47,2.53,2.38,2.41,3015500.0],["2026-03-23",2.44,2.56,2.44,2.51,2427700.0],["2026-03-24",2.47,2.5,2.42,2.46,2138900.0],["2026-03-25",2.5,2.58,2.5,2.54,2925200.0],["2026-03-26",2.49,2.57,2.43,2.45,2700400.0],["2026-03-27",2.41,2.48,2.3,2.39,5439300.0],["2026-03-30",2.42,2.43,2.28,2.3,3356400.0],["2026-03-31",2.32,2.45,2.32,2.42,2482900.0],["2026-04-01",2.44,2.46,2.39,2.41,1837600.0],["2026-04-02",2.35,2.51,2.34,2.48,1772600.0],["2026-04-06",2.5,2.64,2.49,2.53,2248300.0],["2026-04-07",2.51,2.56,2.35,2.4,2140200.0],["2026-04-08",2.55,2.63,2.5,2.6,3333100.0],["2026-04-09",2.58,2.75,2.57,2.64,3718000.0],["2026-04-10",2.67,2.81,2.63,2.81,2787000.0],["2026-04-13",2.78,2.78,2.64,2.7,3078500.0],["2026-04-14",2.81,2.95,2.78,2.94,4185000.0],["2026-04-15",2.98,3.14,2.96,3.07,4219600.0],["2026-04-16",3.08,3.1,2.86,2.9,2866200.0],["2026-04-17",3.12,3.12,2.93,2.96,3537500.0],["2026-04-20",2.88,3.18,2.88,3.17,4585100.0],["2026-04-21",3.18,3.44,3.09,3.1,6561400.0],["2026-04-22",3.22,3.59,3.22,3.5,7553500.0],["2026-04-23",3.47,3.51,3.29,3.38,3982200.0],["2026-04-24",3.39,3.43,3.24,3.28,3438800.0],["2026-04-27",3.27,3.33,3.18,3.25,2773000.0],["2026-04-28",3.14,3.17,3.03,3.1,2811500.0],["2026-04-29",3.21,3.42,3.1,3.32,7333200.0],["2026-04-30",3.32,3.45,3.22,3.4,5635900.0],["2026-05-01",3.41,3.44,3.3,3.39,3036700.0],["2026-05-04",3.38,3.42,3.22,3.29,5112100.0],["2026-05-05",3.25,4.35,3.21,4.33,20006300.0],["2026-05-06",4.25,4.83,4.11,4.78,15196300.0],["2026-05-07",4.65,4.86,4.63,4.7,9590900.0],["2026-05-08",4.69,4.73,4.07,4.13,12144100.0],["2026-05-11",4.06,4.24,4.03,4.17,8418600.0],["2026-05-12",4.23,4.43,3.99,4.16,14181700.0],["2026-05-13",4.15,4.28,4.01,4.14,12995400.0],["2026-05-14",4.1,4.18,3.92,4.13,9439400.0],["2026-05-15",3.92,4.73,3.9,4.45,32850500.0],["2026-05-18",4.48,4.48,3.97,4.33,12205600.0],["2026-05-19",4.25,4.31,3.94,4.18,7066500.0],["2026-05-20",4.21,4.78,4.21,4.76,16770300.0],["2026-05-21",4.68,5.43,4.63,5.43,21805600.0],["2026-05-22",5.4,5.9,5.28,5.54,17278600.0],["2026-05-26",5.41,6.32,5.39,5.94,16633600.0],["2026-05-27",5.97,6.25,5.74,6.09,12394500.0],["2026-05-28",5.97,6.43,5.95,6.19,8286000.0],["2026-05-29",6.18,6.31,5.84,6.29,13874100.0],["2026-06-01",6.15,6.39,5.93,6.3,10767600.0],["2026-06-02",6.29,6.57,6.21,6.38,10197600.0],["2026-06-03",6.36,6.38,5.93,6.06,9295800.0],["2026-06-04",5.83,6.19,5.75,6.07,9686300.0],["2026-06-05",5.82,5.87,4.81,4.92,12126100.0],["2026-06-08",5.1,5.2,4.86,5.16,6548400.0],["2026-06-09",5.3,5.41,4.5,4.74,10741100.0],["2026-06-10",4.58,4.73,4.32,4.38,6100500.0],["2026-06-11",4.43,4.44,3.98,4.21,14395900.0],["2026-06-12",4.26,4.36,4.13,4.22,6034700.0],["2026-06-15",4.47,4.52,4.15,4.16,5955500.0],["2026-06-16",4.11,4.43,4.02,4.13,7337400.0],["2026-06-17",4.11,4.42,4.08,4.16,6672800.0],["2026-06-18",4.27,4.39,4.1,4.37,8623600.0],["2026-06-22",4.35,4.6,4.24,4.32,6453800.0],["2026-06-23",4.04,4.37,3.94,4.17,8316100.0],["2026-06-24",4.29,4.32,3.64,3.69,9562300.0],["2026-06-25",3.7,3.75,3.55,3.61,4537000.0],["2026-06-26",3.55,3.71,3.53,3.62,5758600.0],["2026-06-29",3.63,3.78,3.55,3.73,8006100.0],["2026-06-30",3.75,4.1,3.7,3.89,8367800.0],["2026-07-01",3.8,3.99,3.69,3.81,5796100.0],["2026-07-02",3.92,4.04,3.47,3.52,6153200.0],["2026-07-06",3.53,3.57,3.3805,3.46,6920923.955397],["2026-07-07",3.42,3.425,3.195,3.27,5665731.86399],["2026-07-08",3.18,3.27,3.15,3.23,5841904.980154],["2026-07-09",3.31,3.34,3.2,3.23,5666119.185594],["2026-07-10",3.23,3.25,3.06,3.08,3913480.065257],["2026-07-13",3,3.055,2.93,2.95,4430096.679894],["2026-07-14",3.03,3.08,2.94,2.97,3008118.780857],["2026-07-15",2.99,3.04,2.9,2.99,5283915.468485],["2026-07-16",2.9,2.9,2.73,2.745,5108018.543763],["2026-07-17",2.72,2.77,2.64,2.7,3701533.474053],["2026-07-20",2.705,2.795,2.62,2.77,10181044.974449],["2026-07-21",2.83,3,2.83,2.96,5642549.501767],["2026-07-22",3,3.17,2.94,3.1,14580578.659893],["2026-07-23",3.06,3.22,2.97,2.98,6792867.472733],["2026-07-24",2.97,2.98,2.77,2.9,9360119.234879],["2026-07-27",2.93,2.99,2.78,2.87,8921411.708653],["2026-07-28",2.82,2.84,2.65,2.68,8034789.807867],["2026-07-29",2.76,2.76,2.49,2.5,6300024.45649],["2026-07-30",2.6,2.8,2.58,2.79,6515737.631361],["2026-07-31",2.83,2.9,2.64,2.67,7855164.386295],["2026-08-03",2.71,2.725,2.56,2.67,3910797.925872],["2026-08-04",2.785,2.8599,2.73,2.74,3618471.436788],["2026-08-05",2.72,2.755,2.625,2.64,7032314.706728],["2026-08-06",2.62,2.68,2.54,2.55,3973835.193055],["2026-08-07",2.6,2.64,2.5001,2.62,3513728.095235],["2026-08-10",2.64,2.65,2.53,2.545,1575894.058091],["2026-08-11",2.6,2.66,2.58,2.6,2313009.156726],["2026-08-12",2.68,2.69,2.61,2.62,6058563.177726],["2026-08-13",2.6,2.7399,2.6,2.62,2317748.4533],["2026-08-14",2.615,2.75,2.615,2.7,3232019.597504]]}