{"t":"CENX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-03-29",11.7129,12.5013,11.7129,12.276,2670700.0],["1996-04-01",12.276,12.6139,12.0508,12.0508,776900.0],["1996-04-02",11.9382,12.3886,11.7129,12.3886,841500.0],["1996-04-03",12.0508,12.3886,12.0508,12.3886,259800.0],["1996-04-04",12.1634,12.7265,12.1634,12.3886,139800.0],["1996-04-08",12.276,12.7265,12.1634,12.5013,122800.0],["1996-04-09",12.5013,13.177,12.276,13.0644,144300.0],["1996-04-10",13.177,13.4023,12.8391,13.177,320200.0],["1996-04-11",13.2896,13.4023,13.177,13.177,69000.0],["1996-04-12",13.177,13.4023,13.177,13.177,128500.0],["1996-04-15",12.9518,13.2896,12.8391,13.0644,84000.0],["1996-04-16",12.8391,13.177,12.8391,12.9518,75300.0],["1996-04-17",12.7265,12.9518,11.8255,11.9382,124700.0],["1996-04-18",11.8255,12.3886,11.8255,12.1634,33800.0],["1996-04-19",12.1634,12.276,12.1634,12.1634,73300.0],["1996-04-22",12.276,12.276,12.0508,12.0508,42900.0],["1996-04-23",12.276,12.7265,12.1634,12.6139,389700.0],["1996-04-24",12.6139,13.4023,12.6139,12.9518,149400.0],["1996-04-25",13.0644,13.0644,12.6139,12.8391,131200.0],["1996-04-26",12.6139,13.177,12.6139,13.1207,180000.0],["1996-04-29",12.9518,13.6275,12.9518,13.346,289000.0],["1996-04-30",13.5149,13.5149,13.177,13.2896,5600.0],["1996-05-01",13.2896,13.5149,13.2896,13.2896,95900.0],["1996-05-02",13.5149,13.8528,13.4023,13.5149,524100.0],["1996-05-03",13.7401,13.7401,13.5149,13.5149,15000.0],["1996-05-06",13.6275,14.078,13.5149,13.9654,212100.0],["1996-05-07",13.9654,14.4159,13.8528,13.8528,470000.0],["1996-05-08",14.1906,14.1906,13.5149,13.5149,182000.0],["1996-05-09",13.7401,13.7401,13.4023,13.4023,30500.0],["1996-05-10",13.5149,14.078,13.5149,13.7401,76000.0],["1996-05-13",13.7401,13.7401,13.5149,13.5149,61500.0],["1996-05-14",13.5149,13.9654,13.5149,13.9654,10600.0],["1996-05-15",13.9654,14.6411,13.9654,13.9654,82600.0],["1996-05-16",13.7401,14.1906,13.7401,13.7401,21600.0],["1996-05-17",13.9654,13.9654,13.7401,13.9654,29400.0],["1996-05-20",14.1906,14.1906,13.5149,13.5149,695700.0],["1996-05-21",13.5149,13.7401,13.5149,13.5149,122600.0],["1996-05-22",13.5149,13.7401,13.5149,13.7401,120800.0],["1996-05-23",13.8528,13.8528,13.5149,13.5149,71500.0],["1996-05-24",13.7401,13.7401,13.5149,13.5149,12700.0],["1996-05-28",13.5149,13.7401,13.5149,13.6275,12800.0],["1996-05-29",13.4023,13.7401,13.2896,13.2896,34200.0],["1996-05-30",13.2896,13.2896,13.2896,13.2896,4900.0],["1996-05-31",13.5149,13.6275,13.2896,13.6275,18000.0],["1996-06-03",13.6275,13.6275,13.2896,13.2896,13900.0],["1996-06-04",13.2896,13.5149,13.177,13.4023,111400.0],["1996-06-05",13.7401,14.078,13.5149,13.9654,274100.0],["1996-06-06",14.078,14.078,13.6275,13.8528,137100.0],["1996-06-07",13.6275,13.7401,13.5149,13.6275,79300.0],["1996-06-10",13.7401,13.9654,13.5149,13.8528,95900.0],["1996-06-11",13.8528,14.5285,13.6275,14.5285,424800.0],["1996-06-12",14.6411,14.6411,14.3033,14.4159,87100.0],["1996-06-13",14.6411,14.7538,14.3033,14.5848,52700.0],["1996-06-14",14.6411,14.6411,14.3033,14.5285,44700.0],["1996-06-17",14.5285,14.5285,14.3033,14.3033,49300.0],["1996-06-18",14.3033,14.5285,14.3033,14.4159,17200.0],["1996-06-19",14.4159,14.4159,13.9654,13.9654,44900.0],["1996-06-20",14.3033,14.3033,13.9654,14.078,54000.0],["1996-06-21",14.3033,14.3033,13.9654,14.3033,18900.0],["1996-06-24",14.3033,14.4159,14.1906,14.3033,116000.0],["1996-06-25",14.1906,14.5285,14.1906,14.1906,7600.0],["1996-06-26",14.1906,14.5285,14.078,14.3033,68900.0],["1996-06-27",14.078,14.1906,14.078,14.078,51900.0],["1996-06-28",14.078,14.1906,13.9654,14.1906,97800.0],["1996-07-01",14.3033,14.4159,13.9654,14.1906,28500.0],["1996-07-02",14.1906,14.4159,13.5149,13.8528,60400.0],["1996-07-03",13.8528,13.8528,13.6275,13.7401,53200.0],["1996-07-05",13.5712,13.8528,13.4023,13.4023,107100.0],["1996-07-08",13.6275,13.9654,13.4023,13.9654,60600.0],["1996-07-09",13.6275,13.9654,13.5149,13.6275,72000.0],["1996-07-10",13.5712,13.7401,13.4023,13.6275,19000.0],["1996-07-11",13.7401,13.7401,13.4023,13.7401,29900.0],["1996-07-12",13.4023,13.6838,13.2896,13.5149,224800.0],["1996-07-15",13.5149,13.5149,13.4023,13.4023,74500.0],["1996-07-16",13.5149,13.5149,13.0081,13.2896,83300.0],["1996-07-17",13.4023,13.4023,13.0644,13.2896,1100.0],["1996-07-18",13.4023,13.4023,13.2896,13.4023,4200.0],["1996-07-19",13.4023,13.4023,12.6139,12.8391,85900.0],["1996-07-22",12.6139,12.7265,12.5013,12.7265,133900.0],["1996-07-23",12.7265,12.9518,12.5013,12.7265,215000.0],["1996-07-24",12.5013,12.6139,12.3886,12.5013,142200.0],["1996-07-25",12.6139,12.6139,12.5013,12.6139,18500.0],["1996-07-26",12.7265,12.7265,12.7265,12.7265,1800.0],["1996-07-29",12.8391,12.8391,12.5013,12.8391,6800.0],["1996-07-30",12.6139,13.0644,12.6139,12.9518,17100.0],["1996-07-31",12.8391,13.177,12.8391,13.177,27500.0],["1996-08-01",13.2896,13.6275,13.177,13.4023,78600.0],["1996-08-02",13.6275,13.9654,13.6275,13.9654,82600.0],["1996-08-05",14.078,14.078,13.8528,14.078,62300.0],["1996-08-06",14.078,14.078,13.8528,13.8528,46000.0],["1996-08-07",13.8528,14.5285,13.8528,14.5285,79500.0],["1996-08-08",14.1906,14.1906,14.1906,14.1906,27600.0],["1996-08-09",14.1906,14.3033,13.8528,13.8528,55800.0],["1996-08-12",13.6275,13.6275,13.177,13.2896,83300.0],["1996-08-13",13.2896,13.2896,12.8391,12.8391,160500.0],["1996-08-14",12.8391,13.0644,12.6139,12.7265,715900.0],["1996-08-15",12.7265,13.0644,12.6139,12.6139,60800.0],["1996-08-16",12.6139,12.7265,12.6139,12.6139,300.0],["1996-08-19",12.6139,13.0644,12.6139,12.6139,222200.0],["1996-08-20",13.0644,13.0644,12.6139,12.9518,73500.0],["1996-08-21",13.0644,13.0644,12.9518,13.0644,2800.0],["1996-08-22",12.9518,13.2896,12.9518,13.0644,3200.0],["1996-08-23",13.4023,13.4023,13.2896,13.2896,5600.0],["1996-08-26",13.5149,13.5149,13.177,13.5149,4800.0],["1996-08-27",13.177,13.5149,13.177,13.177,40400.0],["1996-08-28",13.2896,14.078,13.2896,14.078,64200.0],["1996-08-29",13.7401,14.078,13.6275,13.6275,7600.0],["1996-08-30",13.7964,14.5285,13.6275,14.4159,40800.0],["1996-09-03",14.4159,14.7538,14.3033,14.6411,79800.0],["1996-09-04",14.6411,14.6411,14.3033,14.3033,65000.0],["1996-09-05",14.3033,14.3033,13.7401,13.9654,31700.0],["1996-09-06",14.078,14.078,13.7401,13.9654,14800.0],["1996-09-09",14.078,14.1906,13.8528,14.1906,24500.0],["1996-09-10",13.9654,13.9654,13.2896,13.2896,26200.0],["1996-09-11",13.5149,13.5149,13.0644,13.2896,5600.0],["1996-09-12",13.2896,13.5149,13.2896,13.4023,6800.0],["1996-09-13",13.5149,13.7401,13.4023,13.4023,13000.0],["1996-09-16",13.73,13.7865,13.2215,13.3345,62000.0],["1996-09-17",13.3345,13.6735,13.3345,13.4475,24300.0],["1996-09-18",13.7865,14.5775,13.5605,14.0125,266000.0],["1996-09-19",14.182,14.4645,14.1255,14.295,36600.0],["1996-09-20",14.4645,14.4645,13.5605,13.7865,107700.0],["1996-09-23",13.5605,13.5605,13.3345,13.4475,181900.0],["1996-09-24",13.5605,13.5605,13.4475,13.4475,4900.0],["1996-09-25",13.3345,13.4475,13.3345,13.3345,4300.0],["1996-09-26",13.3345,13.73,13.3345,13.5605,446200.0],["1996-09-27",13.4475,13.7865,13.4475,13.7865,11600.0],["1996-09-30",13.6735,13.7865,13.3345,13.3345,28700.0],["1996-10-01",13.1085,13.6735,12.9955,13.6735,36800.0],["1996-10-02",13.5605,14.1255,13.5605,13.6735,81700.0],["1996-10-03",13.6735,14.0125,13.5605,13.7865,229800.0],["1996-10-04",13.8995,13.8995,13.2215,13.3345,429300.0],["1996-10-07",13.2215,13.2215,12.8824,12.8824,39600.0],["1996-10-08",12.9955,13.1085,12.5434,12.6564,839900.0],["1996-10-09",12.6564,12.6564,12.2044,12.3174,150000.0],["1996-10-10",12.4304,12.4304,12.3174,12.3174,9700.0],["1996-10-11",12.2044,12.4304,12.2044,12.3174,11400.0],["1996-10-14",12.5434,12.5434,12.2044,12.2044,18500.0],["1996-10-15",12.5434,12.5434,11.3004,11.3004,39700.0],["1996-10-16",11.3004,11.3004,11.1874,11.3004,242800.0],["1996-10-17",11.5264,11.7524,11.5264,11.5264,79000.0],["1996-10-18",11.4134,11.7524,11.4134,11.5829,16100.0],["1996-10-21",11.4134,11.5264,11.4134,11.4134,23200.0],["1996-10-22",11.4134,11.6394,11.4134,11.5264,14900.0],["1996-10-23",11.7524,11.7524,11.5264,11.5264,10700.0],["1996-10-24",11.7524,12.2044,11.7524,12.0914,184100.0],["1996-10-25",12.2044,12.3174,11.9784,12.2609,51500.0],["1996-10-28",12.4304,12.4304,12.4304,12.4304,1000.0],["1996-10-29",12.2609,12.4304,12.2609,12.4304,2200.0],["1996-10-30",12.0914,12.3174,12.0914,12.3174,13000.0],["1996-10-31",12.4304,12.4304,12.2044,12.2044,5300.0],["1996-11-01",12.3174,12.4304,12.2044,12.2044,29600.0],["1996-11-04",12.2044,12.9954,12.2044,12.8824,46400.0],["1996-11-05",12.8824,13.5605,12.8824,13.052,35000.0],["1996-11-06",13.1085,13.1085,12.9955,13.052,33500.0],["1996-11-07",13.1085,14.0125,13.1085,13.7865,32500.0],["1996-11-08",13.5605,13.6735,13.1085,13.4475,25700.0],["1996-11-11",13.2215,13.2215,13.2215,13.2215,500.0],["1996-11-12",13.5605,13.6735,13.4475,13.6735,78900.0],["1996-11-13",13.5605,13.6735,13.5605,13.5605,2600.0],["1996-11-14",13.5605,13.6735,13.5605,13.6735,14100.0],["1996-11-15",13.5605,13.5605,13.3345,13.5605,6600.0],["1996-11-18",13.5605,13.5605,13.2215,13.2215,133700.0],["1996-11-19",13.2215,13.3345,13.2215,13.2215,44900.0],["1996-11-20",13.2215,13.5605,13.1085,13.2215,21600.0],["1996-11-21",13.3345,13.3345,13.3345,13.3345,3300.0],["1996-11-22",13.3345,13.5605,13.3345,13.5605,6000.0],["1996-11-25",13.3345,13.4475,12.0914,12.3174,44300.0],["1996-11-26",12.0914,12.4304,12.0914,12.4304,19200.0],["1996-11-27",12.2044,13.6735,12.2044,13.6735,56800.0],["1996-11-29",13.3345,14.0125,13.3345,14.0125,18400.0],["1996-12-02",13.7865,14.5775,13.7865,14.4645,153100.0],["1996-12-03",14.5775,14.8035,14.4645,14.4645,14200.0],["1996-12-04",14.8035,15.3685,14.4645,15.1425,28100.0],["1996-12-05",15.1425,15.8205,15.0295,15.8205,103700.0],["1996-12-06",15.0295,15.3685,15.0295,15.312,134700.0],["1996-12-09",15.5945,15.5945,15.0295,15.2555,54700.0],["1996-12-10",14.8035,15.1425,14.6905,14.9165,84700.0],["1996-12-11",14.6905,14.9165,14.6905,14.8035,26300.0],["1996-12-12",14.8489,14.8489,14.8489,14.8489,400.0],["1996-12-13",14.7355,14.9622,14.5088,14.6222,78800.0],["1996-12-16",14.5088,14.7355,14.5088,14.5088,24000.0],["1996-12-17",14.5088,14.7355,14.5088,14.6222,18500.0],["1996-12-18",14.5088,14.5088,14.0554,14.0554,22200.0],["1996-12-19",14.1688,14.1688,13.9421,14.0554,28700.0],["1996-12-20",14.3955,14.7355,14.2821,14.3955,168200.0],["1996-12-23",14.5088,14.9622,14.5088,14.6222,62700.0],["1996-12-24",14.6222,14.6222,14.6222,14.6222,0.0],["1996-12-26",14.6222,14.9622,14.6222,14.7355,5900.0],["1996-12-27",14.9622,15.1889,14.9622,15.1889,1800.0],["1996-12-30",15.1889,15.1889,14.9622,15.0756,14500.0],["1996-12-31",15.1889,15.6423,15.1889,15.6423,82700.0],["1997-01-02",15.529,15.6423,15.1889,15.529,132900.0],["1997-01-03",15.6423,16.3224,15.6423,16.3224,36500.0],["1997-01-06",16.3224,17.0025,16.3224,16.6625,251400.0],["1997-01-07",16.5491,16.7758,16.4358,16.4358,16900.0],["1997-01-08",16.4358,16.6625,16.4358,16.5491,5800.0],["1997-01-09",16.5491,16.6625,16.4358,16.6625,12800.0],["1997-01-10",16.6625,17.3426,16.2091,17.3426,37600.0],["1997-01-13",17.2292,18.136,17.2292,17.4559,225200.0],["1997-01-14",17.3426,17.5693,17.0025,17.3426,20400.0],["1997-01-15",17.3426,17.3426,17.0025,17.3426,1700.0],["1997-01-16",17.0025,17.1725,17.0025,17.0025,4200.0],["1997-01-17",17.0025,17.0025,16.5491,16.8892,25900.0],["1997-01-20",16.7758,16.7758,16.5491,16.5491,110000.0],["1997-01-21",16.3224,16.3224,16.2091,16.3224,11500.0],["1997-01-22",16.2091,16.4358,16.2091,16.2091,4900.0],["1997-01-23",16.3224,16.7758,16.3224,16.6625,44100.0],["1997-01-24",16.5491,16.7758,16.4358,16.5491,34100.0],["1997-01-27",16.7758,16.7758,16.3224,16.3791,23000.0],["1997-01-28",16.3224,16.6625,16.3224,16.3224,89900.0],["1997-01-29",16.6625,16.7758,16.4358,16.5491,14200.0],["1997-01-30",16.4358,16.7758,16.4358,16.7758,8000.0],["1997-01-31",16.7758,17.2292,16.6625,17.0025,26200.0],["1997-02-03",17.0025,17.1159,16.7758,16.7758,22300.0],["1997-02-04",16.7758,16.8892,16.6625,16.6625,84000.0],["1997-02-05",16.5491,16.7758,15.7557,15.9824,23800.0],["1997-02-06",15.9824,16.2091,15.9824,16.0957,22900.0],["1997-02-07",16.3791,16.7758,16.3224,16.5491,133200.0],["1997-02-10",16.8892,16.8892,16.6625,16.6625,2600.0],["1997-02-11",16.8325,17.0025,16.7758,16.7758,28300.0],["1997-02-12",16.7758,17.0025,16.2091,16.4358,59400.0],["1997-02-13",16.5491,16.5491,15.7557,15.7557,14100.0],["1997-02-14",15.9824,16.0957,15.7557,16.0957,74400.0],["1997-02-18",16.0957,16.0957,15.9824,15.9824,7000.0],["1997-02-19",15.7557,16.2091,15.7557,15.869,45300.0],["1997-02-20",16.039,16.6058,16.039,16.3224,27500.0],["1997-02-21",16.3224,16.3224,15.6423,15.7557,78800.0],["1997-02-24",15.7557,15.9824,15.6423,15.6423,11300.0],["1997-02-25",15.9824,15.9824,15.3023,15.3589,9300.0],["1997-02-26",15.3023,15.9824,15.3023,15.6423,92800.0],["1997-02-27",15.7557,15.7557,15.529,15.7557,400.0],["1997-02-28",15.4156,15.529,14.9622,14.9622,17600.0],["1997-03-03",14.9622,15.6423,14.9622,15.529,30800.0],["1997-03-04",15.3023,15.7557,15.3023,15.6423,85900.0],["1997-03-05",15.4156,15.6423,15.1889,15.4156,85500.0],["1997-03-06",15.4156,15.7557,15.4156,15.7557,364900.0],["1997-03-07",15.529,15.7557,15.4156,15.7557,67200.0],["1997-03-10",15.7557,16.2091,15.4156,16.0957,23800.0],["1997-03-11",16.2091,17.1159,16.2091,17.0025,68800.0],["1997-03-12",17.0025,17.3992,16.8892,16.8892,37200.0],["1997-03-13",17.0025,17.4559,16.8892,17.0025,55500.0],["1997-03-14",17.0025,17.2292,16.7758,16.7758,2700.0],["1997-03-17",16.7758,16.8892,16.7758,16.7758,25800.0],["1997-03-18",17.0025,17.0025,16.4358,16.7758,20900.0],["1997-03-19",16.7758,16.7758,16.7758,16.7758,2000.0],["1997-03-20",16.3224,16.3224,15.6423,15.7557,33000.0],["1997-03-21",15.3023,15.4156,15.0756,15.1889,44000.0],["1997-03-24",15.1889,15.1889,15.1889,15.1889,5200.0],["1997-03-25",15.3023,15.7557,15.3023,15.7557,5300.0],["1997-03-26",15.8011,15.8011,15.8011,15.8011,500.0],["1997-03-27",15.2327,15.2327,15.1191,15.2327,8000.0],["1997-03-31",15.2327,15.3464,15.2327,15.3464,9000.0],["1997-04-01",15.3464,15.5738,15.2327,15.5738,106300.0],["1997-04-02",15.5738,16.0285,15.4601,15.8011,35600.0],["1997-04-03",15.8011,15.8011,15.8011,15.8011,2000.0],["1997-04-04",15.8011,15.8011,15.6874,15.8011,700.0],["1997-04-07",15.6874,15.8011,15.4601,15.4601,28400.0],["1997-04-08",15.2327,15.5738,15.2327,15.5738,1500.0],["1997-04-09",15.2327,15.3464,15.0054,15.1191,4900.0],["1997-04-10",15.3464,15.3464,15.0054,15.3464,66900.0],["1997-04-11",15.2327,15.2327,15.0054,15.0054,300.0],["1997-04-14",15.3464,15.3464,15.0054,15.0054,3900.0],["1997-04-15",15.3464,15.3464,14.5507,15.1191,1049300.0],["1997-04-16",15.1191,15.2327,15.1191,15.2327,8200.0],["1997-04-17",15.1191,15.1191,14.778,14.8917,9200.0],["1997-04-18",14.8349,15.0054,14.778,14.8349,84700.0],["1997-04-21",15.1191,15.1191,14.6644,14.778,83000.0],["1997-04-22",14.6644,15.0054,14.5507,14.6644,17500.0],["1997-04-23",15.0054,15.0054,14.5507,14.5507,3200.0],["1997-04-24",14.5507,15.0054,14.5507,15.0054,148500.0],["1997-04-25",15.0054,15.0054,14.5507,14.5507,68600.0],["1997-04-28",14.5507,14.8917,14.5507,14.6644,15200.0],["1997-04-29",15.0054,15.0054,14.778,14.778,3100.0],["1997-04-30",14.8917,15.2327,14.778,15.0054,46300.0],["1997-05-01",15.0054,15.5738,15.0054,15.0054,151000.0],["1997-05-02",15.1759,15.2327,15.1191,15.2327,50300.0],["1997-05-05",15.1191,15.3464,15.1191,15.2896,47600.0],["1997-05-06",15.4601,15.6874,15.2327,15.4601,83800.0],["1997-05-07",15.4601,15.4601,15.4601,15.4601,16200.0],["1997-05-08",15.2327,15.4601,15.2327,15.4601,1300.0],["1997-05-09",15.4601,15.4601,15.0054,15.2327,73000.0],["1997-05-12",14.8917,15.2327,14.8917,15.0054,183300.0],["1997-05-13",15.0054,15.2327,14.8917,15.0054,97300.0],["1997-05-14",14.8917,15.4601,14.8917,15.2327,21400.0],["1997-05-15",15.3464,15.3464,15.1191,15.1191,10900.0],["1997-05-16",15.1191,15.2327,15.0054,15.2327,189600.0],["1997-05-19",15.2327,15.4601,15.1191,15.3464,109700.0],["1997-05-20",15.2327,15.4601,15.1191,15.4601,14300.0],["1997-05-21",15.4601,15.4601,15.4601,15.4601,500.0],["1997-05-22",15.3464,15.4601,15.3464,15.4601,4600.0],["1997-05-23",15.2327,15.4601,15.2327,15.3464,600.0],["1997-05-27",15.4601,15.9148,15.4601,15.9148,3200.0],["1997-05-28",16.2558,16.3695,16.1422,16.2558,24200.0],["1997-05-29",16.3695,16.3695,16.1422,16.3695,5400.0],["1997-05-30",16.2558,16.2558,16.0285,16.2558,9900.0],["1997-06-02",16.0285,16.1422,15.6874,16.1422,18800.0],["1997-06-03",15.9148,15.9148,15.6874,15.6874,3400.0],["1997-06-04",16.1422,16.1422,15.6874,15.9148,10100.0],["1997-06-05",16.1422,16.1422,15.9148,16.1422,1200.0],["1997-06-06",15.6874,15.9148,15.6874,15.8011,24300.0],["1997-06-09",15.6874,16.1422,15.2327,15.2327,30800.0],["1997-06-10",15.5738,15.5738,14.5507,14.6644,192800.0],["1997-06-11",14.6644,14.8917,14.6644,14.8917,8300.0],["1997-06-12",14.7093,14.7093,14.7093,14.7093,10200.0],["1997-06-13",15.1654,15.1654,14.9373,15.0513,71800.0],["1997-06-16",14.8233,15.0513,14.8233,15.0513,24500.0],["1997-06-17",15.0513,15.0513,14.8233,14.8233,6400.0],["1997-06-18",14.7093,15.0513,14.7093,14.8233,4200.0],["1997-06-19",14.8233,15.0513,14.7093,15.0513,12500.0],["1997-06-20",14.7093,15.1084,13.683,13.683,34600.0],["1997-06-23",13.683,14.1391,13.455,13.455,32900.0],["1997-06-24",13.7971,13.7971,12.9989,13.2269,116300.0],["1997-06-25",13.2269,13.569,12.9989,12.9989,67300.0],["1997-06-26",13.455,13.569,12.6568,12.7708,70500.0],["1997-06-27",12.9419,13.2269,12.9419,13.2269,88800.0],["1997-06-30",13.2269,13.341,12.7708,13.341,197600.0],["1997-07-01",13.569,13.7971,13.2269,13.683,136800.0],["1997-07-02",13.569,14.0251,13.569,13.683,180600.0],["1997-07-03",13.9111,14.0251,13.7971,14.0251,7400.0],["1997-07-07",13.9111,14.0251,13.683,13.7971,67900.0],["1997-07-08",13.7971,14.1391,13.7971,13.9111,104900.0],["1997-07-09",13.9111,14.1391,13.9111,14.1391,20100.0],["1997-07-10",14.1391,14.1391,14.0251,14.1391,3000.0],["1997-07-11",13.9111,14.2532,13.9111,13.9111,3400.0],["1997-07-14",14.0251,14.3672,13.9111,14.2532,140000.0],["1997-07-15",14.2532,14.2532,14.0251,14.0251,7700.0],["1997-07-16",14.2532,14.2532,13.9111,14.1391,17200.0],["1997-07-17",14.0251,14.3672,14.0251,14.2532,7900.0],["1997-07-18",14.4812,14.5952,14.1391,14.4812,38900.0],["1997-07-21",14.4812,14.4812,13.9111,14.4812,38900.0],["1997-07-22",14.3672,14.5952,14.2532,14.3672,42700.0],["1997-07-23",14.4812,14.4812,14.3672,14.3672,28700.0],["1997-07-24",14.8233,14.9373,14.3672,14.5952,238500.0],["1997-07-25",14.7093,14.7093,14.2532,14.3672,52900.0],["1997-07-28",14.5952,14.5952,14.3672,14.4812,97100.0],["1997-07-29",14.2532,14.5952,14.0251,14.1391,300700.0],["1997-07-30",14.1391,14.7093,14.1391,14.5952,113500.0],["1997-07-31",14.9373,15.1654,14.5952,14.5952,51100.0],["1997-08-01",14.5952,14.8233,14.5952,14.7093,1600.0],["1997-08-04",14.7093,14.8233,14.7093,14.8233,35500.0],["1997-08-05",14.7093,14.9373,14.7093,14.9373,27500.0],["1997-08-06",14.8233,14.9373,14.7093,14.8233,13400.0],["1997-08-07",14.8233,16.4196,14.7093,16.4196,60700.0],["1997-08-08",16.4196,16.4196,15.7355,16.1916,13900.0],["1997-08-11",15.7355,16.1916,15.6215,15.6215,5800.0],["1997-08-12",15.6215,15.9635,15.5074,15.9635,11400.0],["1997-08-13",15.5074,15.7355,15.3934,15.7355,10800.0],["1997-08-14",15.3934,15.7355,15.3934,15.3934,201200.0],["1997-08-15",15.3934,15.7355,15.3934,15.6215,18500.0],["1997-08-18",15.7355,15.7355,15.6215,15.6215,10700.0],["1997-08-19",15.7355,15.7355,15.7355,15.7355,5900.0],["1997-08-20",16.0776,16.0776,15.7355,15.9635,18300.0],["1997-08-21",16.3056,16.3056,15.9635,16.0776,3600.0],["1997-08-22",16.3056,16.4196,16.3056,16.4196,14300.0],["1997-08-25",16.3626,16.3626,15.8495,15.8495,40500.0],["1997-08-26",15.1654,15.1654,14.8803,14.8803,23300.0],["1997-08-27",14.8803,15.1654,14.8803,14.9373,22800.0],["1997-08-28",14.9373,15.1654,14.8233,14.9373,23100.0],["1997-08-29",15.1654,15.1654,14.9373,15.0513,46500.0],["1997-09-02",14.7093,15.0513,14.7093,15.0513,1100.0],["1997-09-03",15.0513,15.0513,14.7093,14.8233,21900.0],["1997-09-04",15.0513,15.0513,14.8233,15.0513,9000.0],["1997-09-05",14.8233,15.0513,14.7093,15.0513,177400.0],["1997-09-08",14.8233,15.0513,14.7093,14.9373,81800.0],["1997-09-09",15.0513,15.2794,15.0513,15.0513,19900.0],["1997-09-10",15.0513,15.2794,15.0513,15.2794,700.0],["1997-09-11",15.0513,15.0513,14.5952,14.7093,56900.0],["1997-09-12",14.8694,15.0982,14.755,14.9838,15600.0],["1997-09-15",15.0982,15.0982,14.8694,15.0982,17100.0],["1997-09-16",15.0124,15.3269,14.9838,15.3269,26800.0],["1997-09-17",15.1553,15.4413,15.0982,15.1553,4400.0],["1997-09-18",15.0982,15.4413,15.0982,15.4413,8300.0],["1997-09-19",15.0982,15.2125,13.4968,14.1831,181800.0],["1997-09-22",14.1831,14.4119,13.9544,14.0687,91500.0],["1997-09-23",13.9544,13.9544,13.0393,13.4968,33100.0],["1997-09-24",13.4968,13.4968,13.1537,13.2681,138400.0],["1997-09-25",13.6112,13.6112,13.2681,13.6112,25200.0],["1997-09-26",13.4968,13.4968,13.2681,13.3825,31200.0],["1997-09-29",13.3825,13.84,13.2681,13.84,132000.0],["1997-09-30",13.84,16.1276,13.7256,16.1276,49200.0],["1997-10-01",15.5557,16.242,15.5557,15.5557,68300.0],["1997-10-02",15.5557,15.8988,15.5557,15.5557,10300.0],["1997-10-03",15.5557,15.8988,15.5557,15.6701,13200.0],["1997-10-06",16.0132,16.9282,15.5557,15.8988,58600.0],["1997-10-07",15.5557,15.7844,15.5557,15.6701,42100.0],["1997-10-08",15.5557,15.7272,14.8694,14.9838,20800.0],["1997-10-09",14.6406,15.0982,14.4119,14.9838,3800.0],["1997-10-10",14.9838,14.9838,14.6406,14.8694,275800.0],["1997-10-13",14.6406,15.0982,14.6406,15.0982,19400.0],["1997-10-14",15.0982,15.0982,14.2975,14.2975,317400.0],["1997-10-15",14.6406,14.6406,14.0687,14.1831,220500.0],["1997-10-16",14.1831,14.6406,14.1831,14.4119,13800.0],["1997-10-17",14.1831,14.6406,13.9544,14.2975,31000.0],["1997-10-20",14.4119,14.4119,14.1831,14.1831,2500.0],["1997-10-21",14.6406,14.9838,14.6406,14.8694,47500.0],["1997-10-22",14.6406,14.755,14.1831,14.4691,7100.0],["1997-10-23",13.9544,14.6406,13.8972,14.6406,41000.0],["1997-10-24",14.5263,14.755,14.5263,14.755,1100.0],["1997-10-27",14.1831,14.1831,13.7256,13.9544,12700.0],["1997-10-28",13.697,13.9544,13.6112,13.9544,33000.0],["1997-10-29",13.9544,14.1831,13.84,13.9544,116600.0],["1997-10-30",13.9544,14.4119,13.9544,14.4119,9600.0],["1997-10-31",13.9544,14.4119,13.9544,14.4119,9800.0],["1997-11-03",14.5263,16.0132,14.5263,16.0132,33200.0],["1997-11-04",16.1276,16.1276,15.0982,15.5557,109500.0],["1997-11-05",15.0982,15.0982,14.6406,14.6406,5200.0],["1997-11-06",14.6406,14.6406,14.1831,14.1831,46500.0],["1997-11-07",13.6112,13.84,13.2681,13.7256,23900.0],["1997-11-10",13.7256,13.7828,13.6112,13.6112,10100.0],["1997-11-11",13.9544,13.9544,13.6112,13.84,185700.0],["1997-11-12",13.4968,13.4968,13.4968,13.4968,1600.0],["1997-11-13",13.3825,13.9544,13.3825,13.6684,85800.0],["1997-11-14",13.9544,13.9544,13.6684,13.6684,3500.0],["1997-11-17",13.4968,13.4968,13.3825,13.3825,10000.0],["1997-11-18",13.3825,13.6684,13.3825,13.3825,9500.0],["1997-11-19",13.3825,13.7256,13.3825,13.7256,1100.0],["1997-11-20",13.7256,13.9544,13.7256,13.9544,2700.0],["1997-11-21",13.7256,13.9544,13.7256,13.7256,10100.0],["1997-11-24",13.9544,13.9544,13.7256,13.84,41200.0],["1997-11-25",13.7256,13.7256,13.7256,13.7256,3000.0],["1997-11-26",13.84,13.9544,13.4968,13.9544,500.0],["1997-11-28",13.9544,13.9544,13.3825,13.3825,1500.0],["1997-12-01",13.8114,13.84,13.8114,13.84,10700.0],["1997-12-02",13.7256,13.7256,13.2681,13.7256,4500.0],["1997-12-03",13.84,13.84,13.2681,13.84,199400.0],["1997-12-04",13.2681,13.84,13.2681,13.4968,20800.0],["1997-12-05",13.6112,13.7256,13.3825,13.6398,4200.0],["1997-12-08",13.6684,13.84,13.2681,13.2681,10000.0],["1997-12-09",13.84,13.84,13.2681,13.2681,8300.0],["1997-12-10",13.2681,13.84,13.2681,13.6112,13600.0],["1997-12-11",13.2681,13.4396,13.1537,13.4396,9100.0],["1997-12-12",13.1986,13.3134,13.1986,13.3134,17000.0],["1997-12-15",13.8873,13.8873,13.5429,13.5429,1300.0],["1997-12-16",12.7395,13.1986,12.51,12.6248,410600.0],["1997-12-17",12.8543,12.9691,12.7395,12.7969,45100.0],["1997-12-18",12.7395,12.8543,12.3952,12.3952,8800.0],["1997-12-19",12.3952,12.51,12.3952,12.4526,20000.0],["1997-12-22",12.3952,12.6248,12.0509,12.3952,15100.0],["1997-12-23",12.51,12.51,11.9362,12.1657,11100.0],["1997-12-24",12.0509,12.0509,12.0509,12.0509,500.0],["1997-12-26",11.9362,12.6248,11.9362,12.0509,21300.0],["1997-12-29",12.6248,12.6248,11.9362,11.9362,24900.0],["1997-12-30",11.9935,12.1657,11.8214,12.1657,9700.0],["1997-12-31",11.7066,12.4526,11.7066,12.3952,140800.0],["1998-01-02",12.6248,12.6248,12.2805,12.6248,4100.0],["1998-01-05",11.9362,11.9362,11.9362,11.9362,300.0],["1998-01-06",11.9362,12.3952,11.7066,11.9362,16500.0],["1998-01-07",11.9362,11.9362,11.7066,11.9362,7700.0],["1998-01-08",11.7066,11.7066,11.2475,11.5918,39600.0],["1998-01-09",11.2475,11.3623,11.2475,11.3049,40400.0],["1998-01-12",11.9362,11.9362,11.2475,11.3623,26100.0],["1998-01-13",11.4197,12.3952,11.3336,12.0509,75400.0],["1998-01-14",11.8214,11.8214,11.2475,11.2475,382000.0],["1998-01-15",11.9362,11.9362,11.018,11.4771,58200.0],["1998-01-16",11.9362,11.9362,11.3623,11.7066,34100.0],["1998-01-20",11.4771,13.3134,11.4771,13.3134,14900.0],["1998-01-21",13.1412,13.4282,12.6248,13.3134,70500.0],["1998-01-22",13.0839,13.0839,13.0265,13.0839,207000.0],["1998-01-23",12.6248,12.6248,12.6248,12.6248,7300.0],["1998-01-26",12.3952,12.8543,12.3952,12.8543,19800.0],["1998-01-27",12.7969,12.7969,11.2475,11.2475,116200.0],["1998-01-28",11.7066,12.3952,11.3623,11.5345,69600.0],["1998-01-29",11.5345,12.1657,11.4771,12.1657,52800.0],["1998-01-30",11.8214,12.9691,11.8214,12.9691,46500.0],["1998-02-02",12.3952,14.6906,12.3952,14.6906,43400.0],["1998-02-03",14.2316,14.6906,14.1168,14.6906,37200.0],["1998-02-04",14.2316,14.6906,14.2316,14.6906,5400.0],["1998-02-05",14.6906,14.9776,14.5759,14.6906,35500.0],["1998-02-06",14.4611,15.035,14.4611,14.8054,1500.0],["1998-02-09",14.8054,15.1497,14.4611,15.1497,17900.0],["1998-02-10",15.035,15.494,14.9202,15.494,16700.0],["1998-02-11",15.1497,16.0679,15.1497,15.8384,148600.0],["1998-02-12",16.0679,16.527,16.0679,16.527,30800.0],["1998-02-13",16.2974,16.527,16.0679,16.527,8700.0],["1998-02-17",16.527,16.9287,16.1827,16.1827,16800.0],["1998-02-18",16.5557,16.9287,15.9531,15.9531,20000.0],["1998-02-19",15.9531,15.9531,15.9531,15.9531,800.0],["1998-02-20",15.9531,16.4122,15.7236,15.8384,74500.0],["1998-02-23",15.7236,16.0679,15.7236,15.7236,38800.0],["1998-02-24",15.8384,15.8957,15.7236,15.8957,50300.0],["1998-02-25",16.0679,16.0679,15.2645,15.7236,2400.0],["1998-02-26",15.2645,15.8384,15.2645,15.8384,4400.0],["1998-02-27",16.0679,16.0679,15.2645,15.2645,20600.0],["1998-03-02",15.6088,15.9531,15.2645,15.494,23200.0],["1998-03-03",15.2645,15.6088,15.2645,15.494,11100.0],["1998-03-04",15.9531,15.9531,15.3793,15.494,29600.0],["1998-03-05",15.2645,15.4367,15.2645,15.3219,15700.0],["1998-03-06",15.2645,16.0679,15.2645,16.0679,12100.0],["1998-03-09",16.0679,16.0679,16.0679,16.0679,1000.0],["1998-03-10",15.2645,16.0679,15.2645,15.2645,2700.0],["1998-03-11",16.0679,16.0679,15.2645,16.0679,4100.0],["1998-03-12",15.6662,15.6662,15.2645,15.2645,2100.0],["1998-03-13",15.6559,16.1164,15.3106,15.8861,3700.0],["1998-03-16",15.3105,16.1164,15.3105,16.1164,300.0],["1998-03-17",16.1164,16.1164,16.1164,16.1164,0.0],["1998-03-18",16.1164,16.1164,15.3106,15.3106,2500.0],["1998-03-19",15.7135,15.8861,15.4257,15.4257,12600.0],["1998-03-20",15.3106,15.3106,13.3536,13.3536,63500.0],["1998-03-23",14.0443,14.0443,13.5838,13.5838,30200.0],["1998-03-24",13.9291,13.9291,13.814,13.8716,11300.0],["1998-03-25",14.5047,14.5047,13.5838,13.5838,5200.0],["1998-03-26",13.9291,14.5047,13.6414,14.5047,2500.0],["1998-03-27",14.5047,14.735,14.0443,14.735,4300.0],["1998-03-30",14.0443,14.1594,14.0443,14.0443,6600.0],["1998-03-31",14.735,14.735,13.814,13.814,6700.0],["1998-04-01",14.1594,14.1594,13.814,13.814,1600.0],["1998-04-02",14.0443,14.0443,13.9291,14.0443,5000.0],["1998-04-03",13.814,13.814,13.5838,13.5838,11000.0],["1998-04-06",13.5838,13.5838,13.5838,13.5838,9700.0],["1998-04-07",13.3536,13.6414,13.3536,13.3536,42700.0],["1998-04-08",13.3536,13.3823,13.3536,13.3823,8100.0],["1998-04-09",14.0443,14.0443,13.3536,13.3536,5600.0],["1998-04-13",13.4687,13.4687,13.4111,13.4111,1100.0],["1998-04-14",14.0443,14.0443,13.9867,14.0443,3300.0],["1998-04-15",13.814,14.0443,13.7565,14.0443,3500.0],["1998-04-16",13.8428,14.0443,13.4687,13.4687,6000.0],["1998-04-17",13.814,13.9291,13.814,13.9291,18800.0],["1998-04-20",14.1594,16.9222,14.1594,16.5768,45500.0],["1998-04-21",17.0373,19.1094,17.0373,17.9582,209700.0],["1998-04-22",17.9582,18.6489,16.5768,16.5768,36800.0],["1998-04-23",16.8071,16.8071,15.8861,15.8861,25700.0],["1998-04-24",16.1164,16.8071,16.1164,16.8071,30400.0],["1998-04-27",16.0013,16.5768,16.0013,16.5768,6100.0],["1998-04-28",16.5768,16.5768,16.0013,16.0013,3600.0],["1998-04-29",16.0012,16.0012,15.0803,15.771,12900.0],["1998-04-30",15.771,15.771,15.771,15.771,0.0],["1998-05-01",15.6559,15.6559,15.1954,15.1954,800.0],["1998-05-04",15.1954,15.6559,15.1954,15.1954,1400.0],["1998-05-05",15.3105,15.4832,15.3105,15.3969,8100.0],["1998-05-06",15.0803,15.1954,14.2745,14.9652,24300.0],["1998-05-07",15.0803,15.0803,12.8931,13.2384,135900.0],["1998-05-08",13.5838,13.5838,12.778,12.8931,148700.0],["1998-05-11",13.0082,13.3536,13.0082,13.2384,25500.0],["1998-05-12",13.4687,13.4687,13.2384,13.3536,37700.0],["1998-05-13",13.4687,13.4687,13.4687,13.4687,500.0],["1998-05-14",13.5838,13.814,13.5262,13.814,3300.0],["1998-05-15",13.2384,13.4687,13.2384,13.2384,7900.0],["1998-05-18",13.296,13.3536,13.2384,13.3536,8800.0],["1998-05-19",13.814,13.814,13.4687,13.4687,300.0],["1998-05-20",14.1594,14.1594,13.2384,13.2384,1700.0],["1998-05-21",13.3536,14.0443,13.3536,14.0443,2400.0],["1998-05-22",13.9291,14.0443,13.4687,14.0443,4600.0],["1998-05-26",14.0443,14.0443,14.0443,14.0443,0.0],["1998-05-27",13.4687,13.814,13.4687,13.4687,2700.0],["1998-05-28",13.6989,13.6989,13.6989,13.6989,200.0],["1998-05-29",13.814,13.814,13.7565,13.814,2600.0],["1998-06-01",13.4687,14.1594,13.4687,14.1594,27700.0],["1998-06-02",13.4687,14.0443,13.4687,13.4687,2100.0],["1998-06-03",13.4687,13.4687,13.4687,13.4687,0.0],["1998-06-04",13.814,13.814,13.4687,13.4687,1000.0],["1998-06-05",13.4687,14.2745,13.4687,14.2745,8600.0],["1998-06-08",14.2745,14.2745,14.0443,14.0443,9400.0],["1998-06-09",14.1018,14.5047,14.1018,14.5047,1600.0],["1998-06-10",14.5047,14.5047,14.5047,14.5047,700.0],["1998-06-11",13.814,13.8716,13.6989,13.8716,42300.0],["1998-06-12",14.1018,14.1018,13.6989,14.0443,8400.0],["1998-06-15",13.5262,14.0443,13.5262,14.0443,5000.0],["1998-06-16",13.6414,14.2745,13.6414,13.9579,2000.0],["1998-06-17",13.6414,13.814,13.4687,13.814,43900.0],["1998-06-18",13.4687,14.5047,13.4687,14.5047,26500.0],["1998-06-19",13.814,14.2745,13.7565,13.7565,6500.0],["1998-06-22",14.2745,14.3896,14.2745,14.3896,2100.0],["1998-06-23",14.3321,14.3321,13.9291,13.9291,3100.0],["1998-06-24",13.6989,14.2745,13.6989,13.814,58500.0],["1998-06-25",14.2457,14.2457,13.8716,14.0443,10300.0],["1998-06-26",14.4369,14.4369,13.6285,13.6285,30600.0],["1998-06-29",13.8595,13.8595,13.6285,13.8595,33300.0],["1998-06-30",13.6285,13.8595,13.6285,13.6285,108800.0],["1998-07-01",13.6862,13.6862,13.6285,13.6285,41900.0],["1998-07-02",13.6285,13.6285,13.6285,13.6285,900.0],["1998-07-06",13.6862,13.975,13.6285,13.8595,337600.0],["1998-07-07",13.744,13.8017,13.6285,13.6285,6600.0],["1998-07-08",13.744,13.744,13.6574,13.6862,1300.0],["1998-07-09",13.3975,13.3975,11.0876,11.0876,54100.0],["1998-07-10",11.7806,12.2425,11.5496,11.896,48900.0],["1998-07-13",12.2425,12.2425,12.2425,12.2425,4100.0],["1998-07-14",11.6651,11.896,11.6651,11.896,200.0],["1998-07-15",11.6651,12.358,11.6651,12.127,18400.0],["1998-07-16",12.358,12.4735,12.0115,12.4735,3300.0],["1998-07-17",12.4735,12.4735,11.6651,12.4735,10100.0],["1998-07-20",11.7806,12.5313,11.7806,12.4735,16700.0],["1998-07-21",12.7045,13.6862,12.7045,12.9933,19700.0],["1998-07-22",12.9355,13.1665,12.7045,12.7623,7700.0],["1998-07-23",12.7045,12.7045,12.358,12.358,3900.0],["1998-07-24",12.4735,13.3975,12.2425,13.3975,19900.0],["1998-07-27",12.82,12.9355,12.589,12.7045,3800.0],["1998-07-28",12.7334,12.7334,12.7334,12.7334,2300.0],["1998-07-29",12.8778,12.9355,12.589,12.589,8100.0],["1998-07-30",12.9933,13.3975,12.9933,13.3975,6000.0],["1998-07-31",12.589,12.82,11.0876,11.0876,40100.0],["1998-08-03",11.0876,11.3186,10.6256,10.6833,8200.0],["1998-08-04",11.3186,11.3186,10.3946,10.3946,182600.0],["1998-08-05",10.8566,10.9721,10.6256,10.9721,10600.0],["1998-08-06",11.5496,11.7806,11.0876,11.7806,11600.0],["1998-08-07",11.5496,12.4735,11.3186,12.2425,15700.0],["1998-08-10",11.896,12.9355,11.5496,12.358,17300.0],["1998-08-11",12.0115,12.4735,11.7805,11.8383,21300.0],["1998-08-12",11.5496,12.0115,11.5496,12.0115,4500.0],["1998-08-13",11.896,12.127,11.2031,11.2608,6800.0],["1998-08-14",10.9721,10.9721,10.9721,10.9721,2100.0],["1998-08-17",11.2031,11.2031,10.9721,10.9721,2200.0],["1998-08-18",11.2031,11.2031,10.6256,10.6256,200.0],["1998-08-19",11.5496,11.5496,10.6256,11.2031,30600.0],["1998-08-20",11.2031,11.2031,10.8566,10.8566,1600.0],["1998-08-21",12.2425,12.2425,10.5101,10.5101,1500.0],["1998-08-24",10.6256,10.6256,10.5101,10.5101,300.0],["1998-08-25",10.5678,10.5678,10.3946,10.3946,5900.0],["1998-08-26",9.7016,9.7594,9.1242,9.1242,4600.0],["1998-08-27",9.0087,9.0087,6.6987,7.8537,18300.0],["1998-08-28",7.5072,11.896,7.5072,10.7411,30400.0],["1998-08-31",10.1636,10.7411,9.2396,9.2396,20000.0],["1998-09-01",10.6256,10.6256,9.2396,9.5861,2000.0],["1998-09-02",9.5861,10.6256,9.2396,9.2396,6600.0],["1998-09-03",10.7411,10.7411,9.9904,9.9904,10700.0],["1998-09-04",10.7411,10.7411,10.1636,10.7411,3500.0],["1998-09-08",10.9721,10.9721,10.6256,10.6256,50900.0],["1998-09-09",11.0298,11.0298,9.2974,10.0481,4700.0],["1998-09-10",9.2396,10.0481,9.2396,9.9326,4500.0],["1998-09-11",9.9326,10.5101,9.7016,10.5101,134000.0],["1998-09-14",10.3825,10.6725,9.5125,10.6725,900.0],["1998-09-15",9.5125,10.9045,9.5125,10.2085,27900.0],["1998-09-16",10.2665,10.2665,9.7445,9.7445,17700.0],["1998-09-17",9.9765,10.6725,9.9765,10.6725,1300.0],["1998-09-18",10.6725,10.6725,9.9185,9.9475,3600.0],["1998-09-21",9.7445,10.3245,9.7445,9.8605,9700.0],["1998-09-22",10.2085,10.2085,9.8605,10.2085,21700.0],["1998-09-23",9.7445,10.2085,9.7445,9.8605,34100.0],["1998-09-24",9.7445,9.9185,9.5705,9.5705,33500.0],["1998-09-25",9.8605,10.0925,9.8605,9.9765,41200.0],["1998-09-28",9.5124,10.2085,9.5124,9.5124,400.0],["1998-09-29",9.5125,9.7445,9.5125,9.7445,20100.0],["1998-09-30",9.9765,9.9765,9.9765,9.9765,500.0],["1998-10-01",9.8605,9.8605,9.5125,9.7445,83300.0],["1998-10-02",9.5124,10.2085,9.5124,9.9185,37100.0],["1998-10-05",10.2085,10.2085,9.5124,9.5124,37300.0],["1998-10-06",9.5125,10.0925,8.7584,9.7445,18500.0],["1998-10-07",8.8164,8.8164,8.8164,8.8164,600.0],["1998-10-08",9.1644,9.8025,5.3363,5.6843,63800.0],["1998-10-09",6.7283,7.7724,5.5683,7.7724,55100.0],["1998-10-12",8.3524,8.3524,7.6564,7.6564,3500.0],["1998-10-13",8.2364,8.3524,7.4244,7.4244,68400.0],["1998-10-14",7.7724,8.1204,7.6564,7.7724,60300.0],["1998-10-15",8.1204,8.3524,8.1204,8.3524,19100.0],["1998-10-16",8.3524,8.3524,8.3524,8.3524,14800.0],["1998-10-19",8.0044,9.3964,8.0044,9.2804,202900.0],["1998-10-20",9.9765,9.9765,9.1644,9.1644,55900.0],["1998-10-21",9.2224,9.4544,9.1644,9.2804,13300.0],["1998-10-22",9.3964,9.7445,9.3964,9.6285,19600.0],["1998-10-23",9.0484,9.7445,9.0484,9.7445,17400.0],["1998-10-26",9.7445,9.7445,8.5844,9.4834,88200.0],["1998-10-27",8.9324,8.9324,8.9324,8.9324,300.0],["1998-10-28",8.7004,9.1064,8.7004,9.1064,1000.0],["1998-10-29",9.1064,9.1064,9.1064,9.1064,0.0],["1998-10-30",9.1064,9.7445,9.1064,9.1644,138300.0],["1998-11-02",9.4544,9.4544,8.9324,9.0484,12200.0],["1998-11-03",9.1644,9.1644,8.8164,8.9034,11000.0],["1998-11-04",9.5125,9.5125,9.1644,9.1644,56000.0],["1998-11-05",9.2224,9.2224,8.9324,9.1934,900.0],["1998-11-06",9.3529,9.5125,9.1934,9.1934,52000.0],["1998-11-09",9.7445,9.7445,8.7004,8.7584,39500.0],["1998-11-10",8.7004,8.8164,8.5844,8.5844,38300.0],["1998-11-11",8.4684,8.4684,8.3524,8.3524,3000.0],["1998-11-12",8.7004,8.7004,8.0044,8.0044,144100.0],["1998-11-13",8.0624,8.3524,7.9464,8.0189,26900.0],["1998-11-16",8.3524,8.3524,8.1204,8.2944,23900.0],["1998-11-17",8.0044,8.1204,7.8014,8.0044,185100.0],["1998-11-18",8.0044,8.0044,8.0044,8.0044,3600.0],["1998-11-19",8.2364,8.2364,8.2364,8.2364,12200.0],["1998-11-20",8.2364,8.2364,8.0044,8.1204,6400.0],["1998-11-23",8.1204,8.2364,7.9464,8.2364,9600.0],["1998-11-24",7.8884,8.2364,7.7724,8.2364,19900.0],["1998-11-25",8.2364,8.2364,7.7724,8.1204,4100.0],["1998-11-27",7.8884,8.0044,7.8884,8.0044,2500.0],["1998-11-30",8.0044,8.2364,7.5404,7.8884,28800.0],["1998-12-01",7.9754,8.0624,7.9174,7.9174,6800.0],["1998-12-02",7.7724,7.8884,7.5404,7.6564,47200.0],["1998-12-03",8.2364,8.2364,7.3083,7.3083,4100.0],["1998-12-04",6.9603,8.2364,6.6123,7.6564,48800.0],["1998-12-07",7.6564,8.0044,7.6564,8.0044,2500.0],["1998-12-08",8.2364,8.2364,7.7724,7.8884,5400.0],["1998-12-09",8.2364,8.2364,7.7724,7.8304,5900.0],["1998-12-10",7.7724,7.8884,7.7724,7.8884,8600.0],["1998-12-11",8.2364,8.2364,7.7724,8.1204,16600.0],["1998-12-14",8.2837,8.2837,7.817,7.817,800.0],["1998-12-15",7.817,8.2837,7.817,8.2837,10900.0],["1998-12-16",7.817,8.1671,7.817,8.0504,163100.0],["1998-12-17",8.0504,8.4004,7.8754,7.9337,245200.0],["1998-12-18",7.992,8.0504,7.7004,7.817,145300.0],["1998-12-21",7.9337,8.1671,7.9337,7.9337,71000.0],["1998-12-22",7.9337,8.1671,7.9337,7.9337,7500.0],["1998-12-23",7.9337,8.5171,7.817,8.4004,14500.0],["1998-12-24",8.7504,8.7504,7.817,8.6921,5600.0],["1998-12-28",8.7504,8.7504,7.817,7.817,43100.0],["1998-12-29",7.817,8.5171,7.817,8.5171,7900.0],["1998-12-30",8.5171,8.7504,8.5171,8.6921,8700.0],["1998-12-31",8.5754,8.8088,8.4004,8.8088,115000.0],["1999-01-04",9.1004,9.1004,8.8671,9.0421,8100.0],["1999-01-05",8.5171,8.9838,8.5171,8.8088,3500.0],["1999-01-06",8.7504,8.8671,8.5171,8.5171,6700.0],["1999-01-07",8.2837,8.8671,8.1671,8.1671,76900.0],["1999-01-08",8.2254,8.5754,8.1087,8.1671,87900.0],["1999-01-11",8.4004,8.5754,8.2837,8.2837,33100.0],["1999-01-12",8.2837,8.5171,8.1671,8.3421,22000.0],["1999-01-13",7.9337,8.4587,5.4836,5.7169,67100.0],["1999-01-14",6.5336,8.2837,6.4753,7.9337,183900.0],["1999-01-15",8.5171,8.5171,7.8754,7.992,46600.0],["1999-01-19",7.8754,8.5171,7.817,7.9337,127500.0],["1999-01-20",7.9337,9.2171,7.9337,8.6337,48900.0],["1999-01-21",8.6337,8.6337,7.5837,8.5171,125100.0],["1999-01-22",8.4004,8.6337,7.9337,8.4004,7700.0],["1999-01-25",7.817,7.992,7.817,7.9337,9000.0],["1999-01-26",8.4004,8.4004,8.4004,8.4004,2600.0],["1999-01-27",8.0504,8.4004,8.0504,8.4004,1900.0],["1999-01-28",8.5171,8.5171,7.817,8.4587,2200.0],["1999-01-29",8.1379,8.4587,7.817,7.817,6600.0],["1999-02-01",7.9337,8.4587,7.9337,8.4587,20800.0],["1999-02-02",8.0504,8.4004,8.0504,8.2837,2900.0],["1999-02-03",8.0504,8.4004,8.0504,8.4004,3700.0],["1999-02-04",8.6337,8.6337,7.292,7.817,375100.0],["1999-02-05",8.0504,8.4004,7.817,7.817,4200.0],["1999-02-08",7.817,8.1671,7.817,7.817,1900.0],["1999-02-09",8.2837,8.2837,7.817,8.2837,4000.0],["1999-02-10",8.1671,8.1671,5.8919,7.117,67500.0],["1999-02-11",6.5336,7.5837,6.5336,6.767,7100.0],["1999-02-12",7.7004,7.7004,6.5336,6.6503,14300.0],["1999-02-16",6.592,7.2337,6.592,7.0003,3500.0],["1999-02-17",6.5336,7.0003,6.3003,6.417,24700.0],["1999-02-18",7.0003,7.0003,6.3003,6.417,23300.0],["1999-02-19",6.3003,6.3003,4.7252,5.6003,178600.0],["1999-02-22",5.4544,5.7169,5.3669,5.7169,51400.0],["1999-02-23",5.6586,5.7169,5.1336,5.2502,51400.0],["1999-02-24",5.1336,5.6003,5.1336,5.1919,89800.0],["1999-02-25",5.1336,5.4836,4.9586,5.1336,143600.0],["1999-02-26",4.9002,5.2502,4.7836,5.1336,33900.0],["1999-03-01",5.1336,5.2502,4.9002,4.9586,145700.0],["1999-03-02",4.9002,5.1336,4.9002,5.0169,40600.0],["1999-03-03",5.0169,5.0169,4.4335,4.4335,86800.0],["1999-03-04",4.7836,4.7836,4.3169,4.4335,110900.0],["1999-03-05",4.9002,4.9002,4.4335,4.6669,67200.0],["1999-03-08",4.9002,4.9002,4.3169,4.5502,179400.0],["1999-03-09",4.4335,4.5502,4.0835,4.2585,118500.0],["1999-03-10",4.2585,4.3169,3.9085,3.9085,75000.0],["1999-03-11",4.0148,5.6679,3.9558,5.6679,127100.0],["1999-03-12",6.7897,7.0849,5.2547,6.1403,131400.0],["1999-03-15",5.9631,5.9631,5.3137,5.6679,10100.0],["1999-03-16",5.1366,5.6679,4.9594,5.0775,53500.0],["1999-03-17",5.3137,5.6679,5.2547,5.5499,51500.0],["1999-03-18",5.5499,6.2584,5.4318,5.9631,85300.0],["1999-03-19",6.3764,6.7307,6.1403,6.7307,126200.0],["1999-03-22",6.1993,7.5573,6.1993,6.9078,126800.0],["1999-03-23",6.9668,6.9668,6.6126,6.6716,37100.0],["1999-03-24",6.9078,7.0849,6.6126,6.6126,13300.0],["1999-03-25",6.7307,7.9705,6.0222,6.4945,57100.0],["1999-03-26",6.6126,6.6126,5.6679,5.6679,67100.0],["1999-03-29",6.1403,6.6126,5.6679,5.9631,133700.0],["1999-03-30",6.1403,6.1403,5.6679,5.786,104100.0],["1999-03-31",7.203,7.3211,5.0775,5.3727,181700.0],["1999-04-01",5.6679,5.6679,5.1956,5.6679,24700.0],["1999-04-05",5.6679,5.6679,5.4318,5.6679,22700.0],["1999-04-06",5.9041,6.0222,5.6679,5.9041,92000.0],["1999-04-07",5.727,5.9631,5.727,5.8451,26600.0],["1999-04-08",5.727,5.727,4.8414,5.0775,92200.0],["1999-04-09",5.4318,5.5499,5.1366,5.1956,71700.0],["1999-04-12",5.1956,5.4318,5.0185,5.1366,61400.0],["1999-04-13",5.3137,5.3137,5.1366,5.1956,87300.0],["1999-04-14",5.3137,5.786,5.2547,5.2547,76900.0],["1999-04-15",5.9041,6.3764,5.6679,6.3764,109900.0],["1999-04-16",6.1698,6.6126,6.1698,6.6126,56000.0],["1999-04-19",6.3764,7.5573,6.3764,6.9078,71600.0],["1999-04-20",6.9078,7.3211,6.6716,7.3211,103100.0],["1999-04-21",7.144,7.144,6.0222,6.3764,63700.0],["1999-04-22",6.5536,7.203,6.3174,7.0849,55300.0],["1999-04-23",6.6126,7.4392,6.6126,7.0259,161900.0],["1999-04-26",6.9668,7.144,6.6126,6.6126,10300.0],["1999-04-27",6.7012,7.144,6.7012,7.144,52700.0],["1999-04-28",7.144,7.9705,6.7307,7.203,84300.0],["1999-04-29",7.2621,7.7934,7.2621,7.5573,28900.0],["1999-04-30",7.7344,8.0296,7.5573,7.5573,97000.0],["1999-05-03",7.7344,7.9705,7.4392,7.9705,25100.0],["1999-05-04",7.7344,8.0296,6.7307,7.203,21200.0],["1999-05-05",7.203,7.203,6.6126,6.8488,9100.0],["1999-05-06",7.4982,8.1477,7.3211,7.6753,28500.0],["1999-05-07",7.5868,7.7344,7.3211,7.6753,4900.0],["1999-05-10",7.3211,8.3838,7.3211,8.0296,68100.0],["1999-05-11",8.5019,8.5019,7.7934,8.1477,13900.0],["1999-05-12",8.0296,8.2658,8.0296,8.1477,31800.0],["1999-05-13",8.0296,8.2658,8.0296,8.1477,9000.0],["1999-05-14",7.6753,8.1477,7.6753,8.1181,31700.0],["1999-05-17",8.2657,8.2657,7.6753,7.7344,17400.0],["1999-05-18",8.2658,8.2658,7.6163,7.6606,20300.0],["1999-05-19",7.9115,7.9115,7.5573,7.6753,48700.0],["1999-05-20",7.9115,7.9115,7.144,7.4392,8900.0],["1999-05-21",7.5573,7.7934,7.5573,7.7344,12100.0],["1999-05-24",7.6753,8.0296,7.4392,7.7344,64600.0],["1999-05-25",7.7934,7.7934,7.5573,7.7344,80800.0],["1999-05-26",7.5573,7.6753,6.9668,6.9668,75800.0],["1999-05-27",7.0259,7.0259,6.8488,6.8488,2900.0],["1999-05-28",6.7307,6.7307,5.6679,6.0812,166800.0],["1999-06-01",6.2879,6.6126,6.0222,6.0222,66300.0],["1999-06-02",6.6126,6.6126,6.1698,6.2584,87200.0],["1999-06-03",6.1993,6.4945,6.1993,6.3174,16100.0],["1999-06-04",6.3764,6.4945,6.0222,6.3764,10400.0],["1999-06-07",6.2584,6.2584,6.0812,6.2584,6400.0],["1999-06-08",6.4945,6.9668,6.4355,6.6126,11400.0],["1999-06-09",6.6126,6.9078,6.3764,6.4945,99400.0],["1999-06-10",6.4945,6.5536,5.9041,6.4945,91500.0],["1999-06-11",6.3042,6.5421,6.1853,6.1853,70500.0],["1999-06-14",6.1853,6.4231,6.1258,6.4231,14500.0],["1999-06-15",6.2447,6.3042,6.1853,6.1853,46500.0],["1999-06-16",5.8879,5.992,5.8284,5.8879,10900.0],["1999-06-17",6.0663,6.1853,5.65,5.7689,27400.0],["1999-06-18",6.0068,6.78,6.0068,6.3637,45300.0],["1999-06-21",6.6313,6.6313,5.9474,6.1853,44000.0],["1999-06-22",6.1853,6.2893,5.9474,5.9474,37500.0],["1999-06-23",6.0068,6.1853,6.0068,6.1853,15700.0],["1999-06-24",6.0663,6.4231,6.0663,6.1853,21100.0],["1999-06-25",5.9474,6.7205,5.8879,6.661,115300.0],["1999-06-28",6.5421,6.78,6.5421,6.661,47500.0],["1999-06-29",6.7503,6.7503,6.096,6.661,22800.0],["1999-06-30",6.661,6.7503,5.8581,5.8879,339500.0],["1999-07-01",6.1853,6.1853,5.9474,6.0068,140200.0],["1999-07-02",6.1258,6.7205,6.096,6.5421,76100.0],["1999-07-06",6.7205,7.2558,6.6313,7.1368,180800.0],["1999-07-07",7.1071,7.4937,7.1071,7.1963,78700.0],["1999-07-08",7.3747,7.3747,7.0179,7.3747,74900.0],["1999-07-09",7.4342,7.6126,7.2558,7.5531,180500.0],["1999-07-12",7.5531,7.7316,7.4937,7.6721,56500.0],["1999-07-13",7.5531,7.9695,7.5531,7.9695,107000.0],["1999-07-14",8.2074,8.5642,7.8505,8.2074,110300.0],["1999-07-15",8.0289,8.2074,8.0289,8.0884,113500.0],["1999-07-16",8.5047,9.0995,8.3263,8.5642,123400.0],["1999-07-19",8.8021,8.921,8.2668,8.2668,50400.0],["1999-07-20",8.4453,8.4453,8.2074,8.2074,86000.0],["1999-07-21",8.2074,8.3858,7.9695,8.2074,15800.0],["1999-07-22",8.4453,8.4453,7.9695,7.9695,67600.0],["1999-07-23",7.9695,8.2074,7.91,8.2074,19300.0],["1999-07-26",8.3263,8.6831,8.0884,8.3263,25900.0],["1999-07-27",10.8242,10.8837,9.5158,10.2295,458700.0],["1999-07-28",10.7052,11.2405,9.5753,9.9916,182200.0],["1999-07-29",8.4453,10.1105,8.4453,9.9916,111000.0],["1999-07-30",9.5158,10.0213,9.1589,9.9916,96500.0],["1999-08-02",9.7834,10.1105,9.1589,10.051,37600.0],["1999-08-03",9.9916,10.1105,9.3968,9.9321,51500.0],["1999-08-04",9.9916,9.9916,9.5158,9.8726,59400.0],["1999-08-05",9.6942,9.6942,9.1589,9.5158,94400.0],["1999-08-06",9.3968,9.5752,9.3968,9.3968,4000.0],["1999-08-09",9.1589,9.3968,9.04,9.2779,40000.0],["1999-08-10",9.1589,9.2184,8.8021,8.921,37600.0],["1999-08-11",9.1589,9.9321,8.921,9.5753,475800.0],["1999-08-12",9.7537,10.17,9.7537,10.1105,623000.0],["1999-08-13",10.3484,11.3,10.2889,10.5863,639700.0],["1999-08-16",10.5863,10.7052,9.5158,10.2295,295700.0],["1999-08-17",10.4079,10.7052,10.1105,10.5863,63900.0],["1999-08-18",10.4674,10.7052,10.3484,10.4674,67300.0],["1999-08-19",10.4674,10.6458,10.2295,10.6458,43300.0],["1999-08-20",10.5863,10.7052,10.4079,10.4079,24900.0],["1999-08-23",10.4674,10.4674,10.2295,10.3484,31800.0],["1999-08-24",10.1402,10.2295,9.5752,9.6942,139400.0],["1999-08-25",9.8131,9.9916,9.6942,9.7537,30900.0],["1999-08-26",9.7537,9.9916,9.7537,9.9321,105500.0],["1999-08-27",9.7834,9.7834,9.5158,9.6942,51400.0],["1999-08-30",9.7537,9.8726,9.2779,9.2779,55300.0],["1999-08-31",9.1589,9.7537,8.921,9.2779,158200.0],["1999-09-01",9.4563,9.5158,9.2779,9.5158,18100.0],["1999-09-02",9.3968,9.6347,9.3968,9.5158,1500.0],["1999-09-03",9.3076,9.9321,9.2779,9.9321,24900.0],["1999-09-07",9.7537,10.4674,9.5158,9.9321,29500.0],["1999-09-08",9.6347,10.1105,9.5158,9.8131,8300.0],["1999-09-09",9.6347,9.7537,9.04,9.7537,42200.0],["1999-09-10",9.5158,9.9916,9.5158,9.9321,17600.0],["1999-09-13",9.4421,9.5616,9.4421,9.5616,8300.0],["1999-09-14",9.4421,9.5616,9.203,9.5616,5400.0],["1999-09-15",9.3524,9.5018,9.203,9.5018,2900.0],["1999-09-16",9.2628,9.7409,9.2628,9.3076,9700.0],["1999-09-17",9.7409,9.7409,9.2628,9.5018,6000.0],["1999-09-20",9.6213,9.9201,9.4421,9.6811,1200.0],["1999-09-21",10.0397,10.0397,9.4421,9.6811,13800.0],["1999-09-22",9.4421,9.6213,9.4421,9.5616,17800.0],["1999-09-23",9.4421,9.7409,9.4421,9.5616,8300.0],["1999-09-24",9.203,9.5616,9.203,9.3823,25000.0],["1999-09-27",9.203,9.5616,9.203,9.203,53100.0],["1999-09-28",9.2628,9.5616,9.203,9.3225,31300.0],["1999-09-29",9.5616,9.5616,9.3225,9.3225,2300.0],["1999-09-30",9.4421,10.3982,9.3225,10.2787,38600.0],["1999-10-01",10.3982,10.5775,9.9201,10.458,165300.0],["1999-10-04",10.2787,10.7568,10.2787,10.7568,66000.0],["1999-10-05",10.8763,10.8763,10.2787,10.6373,77400.0],["1999-10-06",10.5177,10.7568,10.3982,10.7568,36700.0],["1999-10-07",10.3982,10.5177,10.2787,10.5177,24000.0],["1999-10-08",10.0994,10.7568,10.0994,10.2787,13100.0],["1999-10-11",10.1592,10.5177,10.1592,10.5177,9100.0],["1999-10-12",10.1592,10.2787,9.6811,10.1592,42100.0],["1999-10-13",9.6811,10.1592,9.6811,10.1592,3700.0],["1999-10-14",10.0397,10.2787,9.9201,9.9201,24000.0],["1999-10-15",10.0397,10.0397,9.6811,9.9201,41900.0],["1999-10-18",9.8006,9.8006,8.8445,9.203,22200.0],["1999-10-19",9.3225,10.0397,9.2628,10.0397,106400.0],["1999-10-20",9.3823,10.0397,9.3823,9.8006,22500.0],["1999-10-21",9.6811,10.0397,9.6811,10.0397,12600.0],["1999-10-22",9.6213,9.8006,9.3225,9.3225,51000.0],["1999-10-25",9.3823,9.6811,9.2628,9.4421,10900.0],["1999-10-26",9.3823,9.6811,9.203,9.3225,111300.0],["1999-10-27",9.203,9.203,8.6652,8.8445,40600.0],["1999-10-28",8.8445,8.8445,8.6054,8.6054,67000.0],["1999-10-29",8.7249,8.964,8.5457,8.6054,43300.0],["1999-11-01",8.7249,8.7847,8.3664,8.4859,25300.0],["1999-11-02",8.6054,8.6054,8.3664,8.4859,5500.0],["1999-11-03",8.6054,8.964,8.6054,8.8445,92300.0],["1999-11-04",9.0237,9.0835,8.7249,9.0835,8300.0],["1999-11-05",9.0835,9.3225,8.964,9.203,15100.0],["1999-11-08",8.964,9.6811,8.964,9.6811,14000.0],["1999-11-09",9.3225,9.5616,9.3225,9.5616,11200.0],["1999-11-10",9.5616,9.8006,9.4421,9.8006,17900.0],["1999-11-11",9.8006,10.0397,9.5616,10.0397,11200.0],["1999-11-12",9.9799,10.1592,9.3225,10.0397,12400.0],["1999-11-15",9.6213,9.9201,9.3225,9.5616,2000.0],["1999-11-16",9.3225,9.5915,9.3225,9.5915,1600.0],["1999-11-17",9.4421,9.5616,9.4421,9.5616,2500.0],["1999-11-18",9.8006,9.8006,9.4421,9.4421,8600.0],["1999-11-19",9.4421,9.6213,9.4421,9.6213,4500.0],["1999-11-22",9.2628,9.2628,9.2628,9.2628,100.0],["1999-11-23",9.203,9.4421,9.0835,9.4421,3700.0],["1999-11-24",9.3225,9.5616,9.0835,9.5616,36100.0],["1999-11-26",9.203,9.203,8.8445,9.1433,25400.0],["1999-11-29",9.5317,9.5616,9.0835,9.0835,43500.0],["1999-11-30",9.3823,9.5616,9.3225,9.5616,29100.0],["1999-12-01",9.3823,9.5616,9.3225,9.3225,20400.0],["1999-12-02",9.4421,10.5177,9.3225,10.5177,87800.0],["1999-12-03",10.3982,10.3982,9.8006,10.2787,61000.0],["1999-12-06",10.5177,10.5177,9.9799,10.2787,15100.0],["1999-12-07",9.9201,10.3982,9.8006,10.3982,9200.0],["1999-12-08",10.1592,10.1592,9.6811,9.8006,33300.0],["1999-12-09",9.8006,10.2787,9.5616,9.5616,56300.0],["1999-12-10",9.8006,9.8006,9.4421,9.6811,36800.0],["1999-12-13",9.7409,10.0994,9.6811,10.0397,231700.0],["1999-12-14",10.1592,10.5177,10.0397,10.3982,104700.0],["1999-12-15",10.2787,11.5934,10.2787,11.5934,76000.0],["1999-12-16",11.7129,12.5496,11.4739,12.0715,98500.0],["1999-12-17",12.4301,12.5496,12.0715,12.191,51200.0],["1999-12-20",12.3703,12.5496,11.2349,11.952,121400.0],["1999-12-21",12.48,12.6,12.24,12.54,66100.0],["1999-12-22",12.54,12.72,12.24,12.36,129800.0],["1999-12-23",12.36,13.92,12.24,13.44,130500.0],["1999-12-27",13.74,13.92,12.96,13.5,35500.0],["1999-12-28",13.92,14.52,13.8,14.4,33000.0],["1999-12-29",14.34,14.52,14.04,14.52,41100.0],["1999-12-30",14.46,14.46,14.04,14.4,79400.0],["1999-12-31",14.28,14.4,14.04,14.4,19600.0],["2000-01-03",14.04,14.4,13.68,13.92,89500.0],["2000-01-04",13.44,13.92,13.44,13.8,56400.0],["2000-01-05",13.8,15.3,13.8,14.76,86000.0],["2000-01-06",15.3,15.6,14.88,15.54,73400.0],["2000-01-07",15.36,16.2,15.36,16.2,25500.0],["2000-01-10",16.2,16.32,15.84,15.96,42400.0],["2000-01-11",15.96,16.2,15.36,15.42,62600.0],["2000-01-12",15.36,15.48,14.88,15.48,225700.0],["2000-01-13",14.76,15.0,14.4,15.0,29000.0],["2000-01-14",15.12,15.12,15.12,15.12,3700.0],["2000-01-18",14.76,15.06,14.4,14.4,8500.0],["2000-01-19",14.16,14.4,14.16,14.16,18100.0],["2000-01-20",14.28,14.4,12.72,12.96,72100.0],["2000-01-21",12.96,13.92,12.48,13.92,17100.0],["2000-01-24",13.92,14.4,13.44,14.1,22800.0],["2000-01-25",14.34,14.4,13.92,14.34,82500.0],["2000-01-26",14.16,14.16,13.92,14.16,12300.0],["2000-01-27",13.92,14.04,13.8,14.04,15200.0],["2000-01-28",13.8,14.04,13.68,13.68,14500.0],["2000-01-31",13.44,13.74,12.96,12.96,16700.0],["2000-02-01",13.44,13.5,12.96,13.5,20000.0],["2000-02-02",13.08,13.5,13.02,13.5,6400.0],["2000-02-03",13.41,13.44,12.6,12.66,181700.0],["2000-02-04",13.32,13.32,12.0,12.12,68900.0],["2000-02-07",11.88,12.24,10.92,11.46,43500.0],["2000-02-08",12.24,12.96,11.76,12.96,268600.0],["2000-02-09",12.48,12.72,12.12,12.51,130900.0],["2000-02-10",12.48,12.66,12.36,12.36,69500.0],["2000-02-11",12.84,12.9,12.24,12.84,189200.0],["2000-02-14",12.6,13.56,12.24,13.56,220200.0],["2000-02-15",13.44,14.28,13.44,14.28,31100.0],["2000-02-16",14.4,15.0,14.16,14.4,120100.0],["2000-02-17",14.4,15.24,14.22,14.985,353500.0],["2000-02-18",15.12,15.12,14.7,14.82,44400.0],["2000-02-22",14.64,14.88,14.64,14.88,50300.0],["2000-02-23",14.64,14.94,14.64,14.94,43600.0],["2000-02-24",14.94,15.0,14.52,14.52,312500.0],["2000-02-25",14.61,14.64,12.72,13.56,114200.0],["2000-02-28",14.22,14.22,13.02,13.8,13200.0],["2000-02-29",13.8,13.8,13.08,13.08,87900.0],["2000-03-01",13.44,13.44,13.08,13.44,9800.0],["2000-03-02",13.08,13.5,13.08,13.44,31000.0],["2000-03-03",13.08,14.04,13.08,13.5,95200.0],["2000-03-06",13.65,13.65,12.9,12.96,19200.0],["2000-03-07",13.11,13.11,12.78,12.78,3900.0],["2000-03-08",12.72,12.84,12.48,12.48,24000.0],["2000-03-09",12.36,12.63,12.06,12.6,31400.0],["2000-03-10",12.48,12.48,12.0,12.48,500.0],["2000-03-13",12.0,12.18,11.52,12.0,7500.0],["2000-03-14",12.0,12.0,11.52,11.52,11100.0],["2000-03-15",11.61,12.42,11.61,12.36,11900.0],["2000-03-16",12.2576,12.89,12.1672,12.89,7300.0],["2000-03-17",12.9503,14.697,12.89,14.2152,26600.0],["2000-03-20",13.7333,14.0345,13.4924,14.0345,9300.0],["2000-03-21",13.6128,14.2152,13.6128,13.7333,52700.0],["2000-03-22",13.914,14.0947,13.3719,13.3719,18300.0],["2000-03-23",13.3719,13.3719,13.0105,13.131,42500.0],["2000-03-24",12.89,13.3719,12.7696,13.0105,22800.0],["2000-03-27",12.89,12.89,12.4082,12.5286,180000.0],["2000-03-28",12.4684,12.5286,12.4684,12.4684,42100.0],["2000-03-29",12.8298,13.7333,12.5286,13.2514,94500.0],["2000-03-30",12.7696,13.2514,12.5286,12.9503,44900.0],["2000-03-31",12.5286,13.2514,12.5286,13.2514,18700.0],["2000-04-03",12.9201,13.4321,12.9201,13.3719,30400.0],["2000-04-04",13.3719,13.4924,12.9503,13.2514,2600.0],["2000-04-05",14.2152,14.3356,13.7333,13.8538,52300.0],["2000-04-06",14.3055,14.4561,13.9742,14.3356,128200.0],["2000-04-07",14.1549,14.2152,13.8538,13.9742,21200.0],["2000-04-10",14.2152,14.8777,13.8538,14.8777,16200.0],["2000-04-11",14.3356,14.9982,14.3356,14.8777,47900.0],["2000-04-12",14.697,15.9017,14.6368,14.6368,50900.0],["2000-04-13",14.8175,14.8175,14.4561,14.5163,126200.0],["2000-04-14",14.3356,14.3356,13.4924,13.9742,108000.0],["2000-04-17",13.4924,13.6128,13.131,13.3719,6200.0],["2000-04-18",13.2514,14.0947,13.2514,13.9742,27700.0],["2000-04-19",14.0947,14.1549,13.7333,13.7333,4500.0],["2000-04-20",13.4924,14.0947,13.4924,13.4924,3100.0],["2000-04-24",13.914,14.0947,13.3117,13.4924,47700.0],["2000-04-25",14.0345,14.2754,13.6128,14.0947,18900.0],["2000-04-26",13.8839,14.1549,13.6128,13.6128,3600.0],["2000-04-27",13.8538,13.8538,13.2514,13.2514,23800.0],["2000-04-28",13.3719,13.4924,13.2514,13.4924,44700.0],["2000-05-01",13.3719,13.6128,13.0707,13.3719,133800.0],["2000-05-02",13.2816,13.3719,13.1912,13.3719,126500.0],["2000-05-03",13.4924,13.6128,13.4924,13.6128,13400.0],["2000-05-04",13.7182,13.7182,13.4924,13.6128,9400.0],["2000-05-05",13.7333,13.7333,13.4924,13.4924,21500.0],["2000-05-08",13.6128,13.7333,13.4924,13.4924,6900.0],["2000-05-09",13.7333,13.7333,13.3719,13.4924,14300.0],["2000-05-10",13.5526,13.7333,13.4321,13.4321,46600.0],["2000-05-11",13.7333,13.7935,13.6128,13.6128,26500.0],["2000-05-12",13.8538,13.9742,13.6731,13.914,44600.0],["2000-05-15",13.6128,13.8538,13.3117,13.3719,34300.0],["2000-05-16",13.3117,13.6128,13.2514,13.6128,64200.0],["2000-05-17",13.6128,13.7333,13.3719,13.3719,59200.0],["2000-05-18",13.3418,13.3719,13.131,13.131,41900.0],["2000-05-19",13.1912,13.2514,12.4082,12.7696,42000.0],["2000-05-22",12.5889,12.89,11.2035,11.6251,44000.0],["2000-05-23",11.5649,11.5649,11.1433,11.5047,56000.0],["2000-05-24",11.4444,11.4444,11.083,11.083,96300.0],["2000-05-25",11.083,11.083,10.6011,10.6011,11900.0],["2000-05-26",10.6011,10.6011,10.059,10.1193,28800.0],["2000-05-30",10.3602,10.5409,10.1795,10.4204,35900.0],["2000-05-31",10.6011,10.6614,9.276,9.8181,35400.0],["2000-06-01",9.5772,11.2035,9.5772,11.2035,16000.0],["2000-06-02",11.2035,11.4444,10.9625,11.324,10200.0],["2000-06-05",11.4444,11.4444,10.9023,10.9023,3600.0],["2000-06-06",11.4444,11.8661,10.9625,11.324,69600.0],["2000-06-07",11.6854,11.6854,10.6011,10.6011,15800.0],["2000-06-08",10.3602,10.9626,10.3602,10.6011,72500.0],["2000-06-09",10.6011,11.324,10.6011,10.6313,86700.0],["2000-06-12",11.2637,11.2637,10.4807,10.7216,54200.0],["2000-06-13",11.1331,11.1331,10.5885,10.7095,19200.0],["2000-06-14",11.1331,11.1331,10.77,10.8305,11200.0],["2000-06-15",11.012,11.012,10.649,10.7095,56200.0],["2000-06-16",10.77,11.1331,10.5885,11.012,194000.0],["2000-06-19",11.0725,12.2222,11.0725,11.7381,24300.0],["2000-06-20",11.7381,12.1011,11.4961,12.1011,33700.0],["2000-06-21",12.1011,12.1011,11.3751,11.9801,36300.0],["2000-06-22",11.6776,11.9801,10.891,11.012,35600.0],["2000-06-23",11.6171,11.6171,11.1331,11.6171,74100.0],["2000-06-26",11.4961,11.6776,11.2541,11.6776,56600.0],["2000-06-27",11.6776,11.7986,11.3751,11.7986,70400.0],["2000-06-28",11.8591,13.7953,11.8591,13.1297,34700.0],["2000-06-29",13.3718,13.6743,12.3432,13.1297,69000.0],["2000-06-30",12.7062,13.1903,10.528,10.528,306800.0],["2000-07-03",11.012,12.2827,10.528,12.0406,34400.0],["2000-07-05",11.7986,12.1617,11.5566,12.1617,10200.0],["2000-07-06",12.4037,12.8877,11.8591,12.7667,13200.0],["2000-07-07",13.1297,13.5533,11.7381,11.7381,37400.0],["2000-07-10",12.0709,12.8877,11.3751,12.3432,51300.0],["2000-07-11",12.2222,13.0692,12.2222,12.7667,30100.0],["2000-07-12",12.9482,13.0692,12.8877,13.0087,5400.0],["2000-07-13",13.1297,13.1297,12.8877,12.9482,107400.0],["2000-07-14",12.9482,13.1902,12.7062,13.1297,46900.0],["2000-07-17",12.918,13.1903,12.5852,13.1903,4600.0],["2000-07-18",13.0692,13.1903,12.8272,13.1903,6000.0],["2000-07-19",12.8272,12.8272,12.5852,12.5852,140400.0],["2000-07-20",13.0692,13.0692,12.4037,12.7062,24800.0],["2000-07-21",12.8272,12.8272,12.6457,12.6457,4700.0],["2000-07-24",12.5852,12.6457,12.3432,12.3432,2800.0],["2000-07-25",12.7667,12.7667,12.1617,12.5247,18100.0],["2000-07-26",12.3432,12.7062,12.3432,12.7062,25000.0],["2000-07-27",12.4642,12.5852,12.2222,12.5852,47600.0],["2000-07-28",12.4642,12.5852,12.1011,12.1163,4500.0],["2000-07-31",12.1011,12.7062,12.1011,12.7062,13700.0],["2000-08-01",12.7062,12.7667,12.5852,12.7667,244800.0],["2000-08-02",12.8272,13.1903,12.7667,12.7667,45700.0],["2000-08-03",12.5247,12.8877,12.5247,12.8272,27700.0],["2000-08-04",12.9482,13.0087,12.7667,12.8272,12100.0],["2000-08-07",13.0087,13.0087,12.8272,12.8272,31100.0],["2000-08-08",12.7062,12.8272,12.5852,12.6457,37600.0],["2000-08-09",12.5852,12.7062,12.4037,12.5852,73300.0],["2000-08-10",12.1011,12.7062,12.1011,12.5852,76200.0],["2000-08-11",12.4642,12.6457,12.1011,12.5852,7300.0],["2000-08-14",12.1617,12.6457,12.1617,12.4642,8400.0],["2000-08-15",12.4037,12.5852,12.1617,12.1617,29500.0],["2000-08-16",12.5247,12.5247,12.2222,12.2827,13400.0],["2000-08-17",12.5247,12.5247,11.9196,11.9801,17100.0],["2000-08-18",12.3432,12.6457,11.3146,11.3146,56400.0],["2000-08-21",11.1936,12.1011,11.1331,11.7986,29900.0],["2000-08-22",12.0406,12.0406,11.3751,11.6776,28700.0],["2000-08-23",12.1617,12.1617,11.4961,11.4961,6300.0],["2000-08-24",11.7079,11.8591,10.7095,11.6776,25300.0],["2000-08-25",11.9801,11.9801,11.4356,11.5566,19800.0],["2000-08-28",11.3751,12.1011,11.3751,12.1011,16000.0],["2000-08-29",12.1011,12.1617,11.7986,11.9801,6500.0],["2000-08-30",11.9801,12.0558,11.7381,11.9801,104500.0],["2000-08-31",12.4037,12.6457,12.1617,12.6457,57400.0],["2000-09-01",12.7062,12.7062,12.5852,12.7062,202000.0],["2000-09-05",12.4642,12.7667,12.4037,12.6457,68400.0],["2000-09-06",12.7667,12.9482,12.6457,12.6457,287400.0],["2000-09-07",12.6457,12.7062,12.5247,12.7062,99200.0],["2000-09-08",12.7062,12.8877,12.5852,12.7062,124200.0],["2000-09-11",12.7062,12.7062,12.5852,12.6457,234100.0],["2000-09-12",12.6457,12.7062,12.5852,12.6457,106000.0],["2000-09-13",12.9221,12.9221,12.6336,12.6943,31900.0],["2000-09-14",12.6943,12.8765,12.6943,12.755,53800.0],["2000-09-15",12.755,12.755,12.5273,12.6336,45100.0],["2000-09-18",12.755,12.755,12.3906,12.6336,107800.0],["2000-09-19",12.4513,12.5121,12.2691,12.3906,3800.0],["2000-09-20",12.3906,12.4513,12.2084,12.3299,41200.0],["2000-09-21",12.3299,12.3906,12.2084,12.2084,3400.0],["2000-09-22",12.0262,12.6336,12.0262,12.6336,84400.0],["2000-09-25",12.5728,12.5728,12.1476,12.2691,37600.0],["2000-09-26",12.2691,12.2691,11.7832,12.2691,28300.0],["2000-09-27",12.0262,12.2691,12.0262,12.1476,8800.0],["2000-09-28",12.2084,12.2084,12.0262,12.2084,20400.0],["2000-09-29",12.0262,12.1476,11.9047,12.1476,31700.0],["2000-10-02",12.1476,12.2084,11.9047,12.1476,24800.0],["2000-10-03",12.011,12.2084,11.9654,12.0869,11300.0],["2000-10-04",12.0262,12.2084,12.0262,12.2084,6300.0],["2000-10-05",12.1476,12.2084,12.0262,12.1476,27900.0],["2000-10-06",12.0262,12.1476,12.0262,12.0869,20100.0],["2000-10-09",12.0869,12.2084,12.0262,12.2084,15400.0],["2000-10-10",12.0869,12.1476,12.0262,12.0262,9000.0],["2000-10-11",11.6617,12.2084,11.6617,12.2084,12800.0],["2000-10-12",12.0869,12.1476,11.7832,12.1476,14900.0],["2000-10-13",11.7832,12.2084,11.7832,12.1173,21700.0],["2000-10-16",11.9047,11.9047,11.9047,11.9047,1200.0],["2000-10-17",11.7832,11.9047,10.5685,11.4795,26100.0],["2000-10-18",10.5685,11.6617,10.5685,11.2366,8500.0],["2000-10-19",11.7832,11.9047,11.1758,11.1758,64500.0],["2000-10-20",11.6617,11.6617,10.6899,10.6899,27700.0],["2000-10-23",10.6596,10.8721,10.5684,10.5684,15900.0],["2000-10-24",10.5836,11.0544,10.447,10.447,18700.0],["2000-10-25",10.3255,10.447,8.8981,8.9285,137300.0],["2000-10-26",8.8678,9.4752,8.3819,8.807,61000.0],["2000-10-27",8.8374,8.8374,8.3819,8.6248,8600.0],["2000-10-30",8.7463,8.7463,8.0782,8.2604,187400.0],["2000-10-31",8.5034,8.6856,8.2604,8.5034,67800.0],["2000-11-01",8.4122,8.6248,8.2604,8.6248,16300.0],["2000-11-02",8.6096,8.6248,8.0174,8.0174,14400.0],["2000-11-03",8.0326,8.6552,7.896,8.5034,55200.0],["2000-11-06",8.5034,9.1107,8.2604,8.7463,57700.0],["2000-11-07",9.05,9.05,8.807,8.9893,56600.0],["2000-11-08",8.9893,9.05,8.5034,8.6248,102600.0],["2000-11-09",8.5034,8.6248,7.5315,8.2604,19200.0],["2000-11-10",8.1997,8.1997,7.7745,7.896,26100.0],["2000-11-13",7.5315,8.3211,7.5315,8.1997,23800.0],["2000-11-14",8.3211,8.5034,7.2886,7.8352,275400.0],["2000-11-15",7.5923,8.0174,7.5923,7.653,64400.0],["2000-11-16",7.653,7.653,7.2886,7.4101,112000.0],["2000-11-17",7.7745,7.7745,7.2886,7.2886,86500.0],["2000-11-20",7.3797,7.3797,7.0456,7.1671,58500.0],["2000-11-21",7.1671,7.2886,6.8027,7.0456,66400.0],["2000-11-22",6.9242,7.4101,6.8027,7.2886,15100.0],["2000-11-24",7.5315,8.0174,7.5315,8.0174,8600.0],["2000-11-27",7.653,8.0782,7.5315,7.5315,86400.0],["2000-11-28",7.5012,7.5923,7.1671,7.2886,8900.0],["2000-11-29",7.1064,7.1064,6.8027,7.0456,163800.0],["2000-11-30",7.3949,7.3949,6.8027,6.9849,77500.0],["2000-12-01",7.4101,7.4101,7.0456,7.0456,87200.0],["2000-12-04",7.1671,7.1671,6.8027,7.0456,242300.0],["2000-12-05",6.8027,6.9242,6.8027,6.9242,107800.0],["2000-12-06",6.8938,6.909,6.8027,6.833,46700.0],["2000-12-07",6.9242,6.9242,6.6205,6.8027,103000.0],["2000-12-08",6.6205,7.0456,6.5597,6.7419,108000.0],["2000-12-11",6.8634,9.5966,6.8027,9.5966,332500.0],["2000-12-12",9.5966,9.5966,8.3819,8.6856,53200.0],["2000-12-13",8.7955,8.9787,7.7571,7.9404,87800.0],["2000-12-14",7.8182,8.1236,7.8182,8.1236,30300.0],["2000-12-15",7.6961,8.368,7.6045,8.0015,19300.0],["2000-12-18",8.3069,8.6734,8.3069,8.6734,13600.0],["2000-12-19",8.7955,9.5895,8.429,8.7955,24900.0],["2000-12-20",8.8566,8.8566,8.1847,8.1847,38900.0],["2000-12-21",8.1847,8.2458,7.5739,7.5739,42200.0],["2000-12-22",7.5739,8.0015,7.4518,7.5739,113700.0],["2000-12-26",7.7572,7.9404,7.7572,7.8182,112000.0],["2000-12-27",7.8488,8.1847,7.8182,8.1847,16500.0],["2000-12-28",8.1694,9.4063,8.0625,9.4063,46800.0],["2000-12-29",9.391,11.483,9.1009,11.1165,104500.0],["2001-01-02",11.1776,11.1776,10.2003,10.5057,47100.0],["2001-01-03",10.2614,10.9944,10.2614,10.9944,80400.0],["2001-01-04",10.5668,11.0555,10.5057,11.0555,81000.0],["2001-01-05",11.0249,11.0249,10.0171,10.2614,18400.0],["2001-01-08",10.5057,10.5057,9.6506,9.6506,52400.0],["2001-01-09",9.8949,9.8949,9.7728,9.7728,25000.0],["2001-01-10",9.7422,10.0782,9.7117,10.0782,21200.0],["2001-01-11",10.3225,10.8722,10.2614,10.8722,18000.0],["2001-01-12",10.7501,10.8722,10.7501,10.8111,5900.0],["2001-01-16",10.857,10.8722,10.5057,10.5057,31500.0],["2001-01-17",10.8722,10.8722,10.689,10.689,34200.0],["2001-01-18",10.8417,10.9333,10.7501,10.8722,27400.0],["2001-01-19",10.7501,10.8722,10.3836,10.6279,30300.0],["2001-01-22",10.7501,10.7501,10.1393,10.6279,48000.0],["2001-01-23",10.1393,10.8111,10.1393,10.8111,23500.0],["2001-01-24",10.8111,10.8722,10.1393,10.8111,35500.0],["2001-01-25",10.2614,10.8111,10.2614,10.5057,22400.0],["2001-01-26",10.2003,10.8722,10.2003,10.6279,72000.0],["2001-01-29",10.5668,10.7501,10.5668,10.689,13400.0],["2001-01-30",10.6279,10.8722,10.4447,10.4447,28500.0],["2001-01-31",10.5057,11.0555,10.3225,10.7501,223300.0],["2001-02-01",10.7501,13.5597,10.7501,13.5597,558100.0],["2001-02-02",13.6208,15.8808,13.1933,15.6365,242400.0],["2001-02-05",15.0867,15.27,14.2927,15.27,110500.0],["2001-02-06",14.4454,15.0257,13.4376,14.2316,46000.0],["2001-02-07",13.9568,14.4149,13.6819,13.9262,60000.0],["2001-02-08",13.6819,13.8651,13.6819,13.8651,25300.0],["2001-02-09",13.3002,13.9262,13.2696,13.9262,36200.0],["2001-02-12",13.8041,14.5981,13.8041,13.9262,104300.0],["2001-02-13",14.1095,14.9646,14.0484,14.9646,45100.0],["2001-02-14",14.9035,14.9035,14.2927,14.7813,66700.0],["2001-02-15",14.6592,14.9035,14.4149,14.8424,79500.0],["2001-02-16",14.8424,14.8424,14.4759,14.4759,19400.0],["2001-02-20",14.4454,14.5981,14.1095,14.1705,48100.0],["2001-02-21",14.1705,14.1705,13.3154,13.3154,15200.0],["2001-02-22",13.1933,13.2085,12.8268,13.0406,35000.0],["2001-02-23",12.8879,12.8879,12.5825,12.5825,63600.0],["2001-02-26",12.7046,14.1705,12.7046,14.1705,32500.0],["2001-02-27",14.1705,14.1705,13.4376,13.9262,6700.0],["2001-02-28",14.1095,14.1095,12.8268,13.3765,140900.0],["2001-03-01",13.4376,13.4376,12.5825,13.1933,32900.0],["2001-03-02",13.1933,13.6819,13.1933,13.4987,100400.0],["2001-03-05",13.5597,14.1705,13.4987,14.1553,51700.0],["2001-03-06",14.1705,14.2316,13.9873,14.1705,157100.0],["2001-03-07",14.14,14.9646,13.9873,14.4759,368900.0],["2001-03-08",14.8424,14.9035,14.3538,14.7813,45800.0],["2001-03-09",14.7508,15.0257,14.4149,14.7203,35800.0],["2001-03-12",14.7203,15.5754,14.7203,15.5754,223900.0],["2001-03-13",15.6365,16.4305,15.27,16.4305,301100.0],["2001-03-14",16.4182,16.4182,15.1317,15.7444,389900.0],["2001-03-15",15.5606,16.0507,15.5606,16.0507,44800.0],["2001-03-16",15.9281,16.0507,14.8867,15.193,127800.0],["2001-03-19",15.8669,15.8669,14.4579,14.7642,63800.0],["2001-03-20",14.8867,15.8056,14.8867,15.3768,34500.0],["2001-03-21",15.8056,15.8056,15.193,15.5606,7300.0],["2001-03-22",15.6678,15.6831,14.2128,14.4579,49500.0],["2001-03-23",14.4732,14.7029,13.9678,13.9678,186900.0],["2001-03-26",14.3353,14.3353,13.6002,13.6002,153300.0],["2001-03-27",13.5389,13.7227,12.7425,13.5389,158700.0],["2001-03-28",13.5389,13.5389,13.1714,13.5389,188100.0],["2001-03-29",13.6615,14.8867,13.1101,14.8867,44200.0],["2001-03-30",14.6416,15.7444,14.5804,15.6831,19900.0],["2001-04-02",15.6831,15.9894,15.193,15.193,35100.0],["2001-04-03",15.3768,15.4381,14.4579,14.4579,39000.0],["2001-04-04",14.4579,14.8867,14.4579,14.8867,43700.0],["2001-04-05",14.8867,15.3768,14.8254,15.3768,94800.0],["2001-04-06",13.9678,15.9281,13.9065,15.9281,63400.0],["2001-04-09",15.7909,18.1238,15.7909,17.5553,493400.0],["2001-04-10",17.8787,18.2218,17.7611,17.8983,792000.0],["2001-04-11",18.31,18.31,17.5847,17.8493,706700.0],["2001-04-12",17.6435,18.1826,17.3494,18.0356,316800.0],["2001-04-16",18.1924,18.5747,18.114,18.4767,474100.0],["2001-04-17",18.6237,19.0256,18.3884,18.8687,785900.0],["2001-04-18",19.4569,19.7509,19.1236,19.6529,1244700.0],["2001-04-19",19.8391,19.8489,19.2118,19.3588,166200.0],["2001-04-20",19.3098,19.3588,19.104,19.2608,129200.0],["2001-04-23",19.1824,19.5843,19.1726,19.4667,85000.0],["2001-04-24",19.6039,20.5841,19.5255,20.5645,725200.0],["2001-04-25",20.7311,20.8781,20.2704,20.5645,430900.0],["2001-04-26",20.5645,21.6133,20.4861,21.2898,526200.0],["2001-04-27",21.5055,21.6329,21.2702,21.5643,68300.0],["2001-04-30",21.8485,22.0544,21.5349,21.8093,743200.0],["2001-05-01",21.9955,22.2798,21.7995,22.2602,1120100.0],["2001-05-02",22.6033,22.6033,20.7507,20.9271,87600.0],["2001-05-03",19.7901,20.192,18.0454,19.3784,267100.0],["2001-05-04",19.2314,19.6529,18.9766,19.3196,30800.0],["2001-05-07",19.1628,20.9958,18.7315,20.9271,248000.0],["2001-05-08",21.0742,21.1722,20.4861,20.5449,241700.0],["2001-05-09",20.5841,20.6821,20.2508,20.388,133600.0],["2001-05-10",20.29,20.8781,19.3588,20.0156,190100.0],["2001-05-11",19.8685,19.8979,18.1924,19.3098,538000.0],["2001-05-14",19.3098,20.0842,19.0648,19.6431,94300.0],["2001-05-15",19.6431,20.7899,19.6039,20.5645,129900.0],["2001-05-16",20.7801,20.8291,20.4861,20.6527,168700.0],["2001-05-17",20.6919,21.6623,20.5351,21.5839,131700.0],["2001-05-18",21.6525,21.7603,21.3486,21.5349,49800.0],["2001-05-21",21.5055,21.5153,20.3978,21.1232,124100.0],["2001-05-22",20.5841,20.9271,19.7509,20.143,265300.0],["2001-05-23",20.4272,20.5841,19.2118,19.5549,123500.0],["2001-05-24",19.6725,19.7019,19.2216,19.4078,177400.0],["2001-05-25",19.3098,19.6039,18.7217,19.3196,255600.0],["2001-05-29",19.1138,19.5059,18.9668,19.0844,233400.0],["2001-05-30",19.0158,19.2118,19.0158,19.1628,99900.0],["2001-05-31",19.1922,19.5059,19.1236,19.4078,78300.0],["2001-06-01",19.3588,21.6427,19.3098,21.0742,229100.0],["2001-06-04",21.0938,21.4368,20.8487,21.084,325900.0],["2001-06-05",21.2114,21.2114,20.8291,20.8291,136000.0],["2001-06-06",21.084,21.5643,21.0742,21.4172,514300.0],["2001-06-07",21.5055,21.5055,20.6821,20.7703,63100.0],["2001-06-08",20.6821,20.7801,20.5351,20.7801,35600.0],["2001-06-11",20.7801,20.7801,19.0158,19.6921,321500.0],["2001-06-12",19.1138,19.3588,18.6237,18.9668,83500.0],["2001-06-13",19.2223,19.2223,18.6818,18.7211,164500.0],["2001-06-14",18.7112,18.7112,17.8464,18.0135,117300.0],["2001-06-15",17.9054,17.9644,16.6573,17.1389,295300.0],["2001-06-18",16.962,17.0013,15.9301,15.9301,317900.0],["2001-06-19",16.8047,17.3452,16.0186,17.0504,64600.0],["2001-06-20",16.7654,18.1314,16.7654,17.984,257400.0],["2001-06-21",17.699,18.5737,16.7065,17.2961,319400.0],["2001-06-22",17.2273,17.2273,16.0186,16.0382,22900.0],["2001-06-25",16.0382,16.6475,15.7139,15.7237,380100.0],["2001-06-26",15.5665,15.763,14.4953,15.7336,353200.0],["2001-06-27",15.5468,15.7729,15.2815,15.7729,114600.0],["2001-06-28",15.7139,15.8122,14.8884,15.4289,101400.0],["2001-06-29",15.478,15.822,15.1734,15.763,143200.0],["2001-07-02",15.5861,15.6353,14.9867,15.2324,111600.0],["2001-07-03",16.7163,17.4239,16.4018,17.1978,415000.0],["2001-07-05",17.532,17.9349,17.3354,17.6401,344200.0],["2001-07-06",18.1019,18.6228,17.8563,18.4459,1802600.0],["2001-07-09",18.4262,18.4262,17.7187,18.2788,239200.0],["2001-07-10",18.1806,18.2199,17.8071,18.1511,45300.0],["2001-07-11",17.6008,18.1511,17.6008,18.0135,28600.0],["2001-07-12",18.2592,18.4262,17.9447,18.4262,104900.0],["2001-07-13",18.0823,19.9986,18.0823,19.979,308800.0],["2001-07-16",19.6547,19.6547,18.9766,19.0847,358500.0],["2001-07-17",19.0552,19.1633,18.2297,18.5638,51900.0],["2001-07-18",18.2002,18.6719,18.2002,18.4754,44400.0],["2001-07-19",18.7702,18.7702,18.3771,18.4656,49400.0],["2001-07-20",18.4262,18.6031,18.3869,18.5933,112400.0],["2001-07-23",18.4164,18.6621,18.2887,18.5343,77200.0],["2001-07-24",18.3968,18.5638,18.2592,18.3181,84000.0],["2001-07-25",18.2395,18.2887,16.9128,17.473,57900.0],["2001-07-26",17.3059,18.2297,17.2961,18.2297,34800.0],["2001-07-27",18.3378,18.3378,17.9349,18.2788,32100.0],["2001-07-30",18.1707,18.1707,17.2077,17.3944,48900.0],["2001-07-31",17.5614,17.5614,16.6573,17.1487,75600.0],["2001-08-01",17.1782,17.9742,17.0111,17.6892,134000.0],["2001-08-02",17.4632,17.4632,16.5591,16.903,76300.0],["2001-08-03",17.1978,17.7383,16.7556,17.414,51100.0],["2001-08-06",17.3944,17.5418,16.7065,16.7065,26600.0],["2001-08-07",16.7065,16.7556,16.3723,16.5099,84800.0],["2001-08-08",16.4116,16.9227,16.1365,16.5197,92200.0],["2001-08-09",16.4608,16.6475,15.0456,15.3012,228000.0],["2001-08-10",15.4289,15.4977,12.4807,13.8369,621300.0],["2001-08-13",13.8565,14.1808,13.7484,14.0334,75800.0],["2001-08-14",14.3479,14.682,14.1022,14.5445,65700.0],["2001-08-15",14.6034,14.8,14.515,14.6722,65300.0],["2001-08-16",14.8393,15.1341,14.5543,14.741,44800.0],["2001-08-17",14.6427,15.0358,14.6427,14.6919,36700.0],["2001-08-20",14.9965,14.9965,14.1808,14.397,65400.0],["2001-08-21",14.397,14.6132,14.2005,14.3086,22200.0],["2001-08-22",14.5445,14.9375,14.3774,14.7901,39700.0],["2001-08-23",14.8884,15.0653,14.682,14.7115,27000.0],["2001-08-24",15.3306,15.822,15.1636,15.6255,38600.0],["2001-08-27",15.8417,16.3527,15.7237,16.1267,89300.0],["2001-08-28",16.0873,17.0504,15.9203,16.0382,139300.0],["2001-08-29",16.7949,16.7949,16.2151,16.5001,35100.0],["2001-08-30",16.4313,16.4313,16.2053,16.2053,61300.0],["2001-08-31",16.1168,16.5099,16.1168,16.4903,28900.0],["2001-09-04",16.4903,16.9915,16.1758,16.7458,32300.0],["2001-09-05",16.903,16.903,16.4608,16.6278,38900.0],["2001-09-06",16.7065,16.7065,16.1758,16.1856,14700.0],["2001-09-07",16.1267,16.1267,15.1341,15.2324,32800.0],["2001-09-10",15.2324,15.252,14.1514,14.2496,88900.0],["2001-09-17",14.0138,14.4953,13.7583,13.7583,21900.0],["2001-09-18",13.7091,14.0433,13.4143,13.5126,34700.0],["2001-09-19",13.8074,13.8074,12.1859,13.0704,33900.0],["2001-09-20",12.7264,12.7264,10.8199,10.9083,79200.0],["2001-09-21",11.1442,11.3407,7.2722,7.5867,554100.0],["2001-09-24",7.8619,8.6481,7.7145,7.9012,389100.0],["2001-09-25",7.911,7.911,7.3705,7.7145,201500.0],["2001-09-26",7.9601,8.0486,7.5867,7.911,158300.0],["2001-09-27",7.8619,8.0879,7.5179,7.8324,224000.0],["2001-09-28",7.8815,8.5006,7.8127,7.8717,360500.0],["2001-10-01",8.4417,8.5793,8.3041,8.3238,47700.0],["2001-10-02",8.6874,9.5522,8.5989,9.4735,43200.0],["2001-10-03",9.4342,10.1025,9.4342,9.7487,43800.0],["2001-10-04",9.6308,10.1222,9.5325,9.9846,145600.0],["2001-10-05",10.0239,10.6135,9.8273,10.5152,45400.0],["2001-10-08",10.5152,12.0974,10.417,11.4882,63100.0],["2001-10-09",10.9083,11.3997,8.9822,9.336,212900.0],["2001-10-10",9.8273,9.8863,9.6799,9.788,66300.0],["2001-10-11",9.6898,11.1933,9.6308,11.1933,511200.0],["2001-10-12",10.8002,11.7928,9.8372,10.9575,68900.0],["2001-10-15",10.3187,10.8101,9.8273,10.2106,55000.0],["2001-10-16",10.8101,10.8101,9.847,10.1222,94900.0],["2001-10-17",10.5742,11.7437,10.1615,10.9083,47200.0],["2001-10-18",10.8002,11.3014,10.7118,11.0361,27900.0],["2001-10-19",10.8592,11.5275,10.5349,10.5349,33900.0],["2001-10-22",10.6627,11.1933,10.3973,10.8101,37700.0],["2001-10-23",10.5447,11.0557,9.9747,10.3285,197000.0],["2001-10-24",10.073,10.4661,9.4342,9.8666,140800.0],["2001-10-25",9.8273,10.8199,9.6799,10.1222,43700.0],["2001-10-26",9.9747,10.2204,9.5325,10.2204,241700.0],["2001-10-29",9.4342,9.8765,9.4342,9.6799,145400.0],["2001-10-30",9.4342,9.8077,8.992,9.4048,144200.0],["2001-10-31",9.6799,9.6799,9.2967,9.5816,52400.0],["2001-11-01",9.3458,9.8273,9.2868,9.6996,42600.0],["2001-11-02",9.6308,9.6799,9.4834,9.621,15500.0],["2001-11-05",9.2377,9.7979,9.2377,9.7684,85900.0],["2001-11-06",9.6996,9.7291,9.3851,9.5129,399700.0],["2001-11-07",9.3654,9.5816,9.1689,9.1689,85000.0],["2001-11-08",9.5816,9.5816,8.6481,8.7856,167000.0],["2001-11-09",8.933,8.9429,7.9601,8.3041,233000.0],["2001-11-12",8.3434,8.7955,8.1075,8.7365,81700.0],["2001-11-13",8.7463,9.7487,8.2058,9.562,101000.0],["2001-11-14",9.6308,10.5939,9.6308,10.2204,76800.0],["2001-11-15",10.3482,10.5054,10.073,10.1222,20500.0],["2001-11-16",10.0828,10.8101,10.0828,10.8101,58100.0],["2001-11-19",10.6627,11.0557,10.1713,11.0557,29200.0],["2001-11-20",10.6135,11.0361,10.6135,10.8101,25200.0],["2001-11-21",10.6627,10.9083,10.6627,10.7314,26900.0],["2001-11-23",10.6135,10.9378,10.5939,10.7118,28200.0],["2001-11-26",10.6135,11.0066,10.584,10.8592,84100.0],["2001-11-27",10.9575,11.5471,10.9575,11.5471,53200.0],["2001-11-28",11.5668,11.9402,11.1147,11.3014,117200.0],["2001-11-29",11.213,11.5963,11.2032,11.5963,42300.0],["2001-11-30",11.5078,12.3726,11.4685,12.2842,72500.0],["2001-12-03",12.353,12.7755,12.1662,12.1957,63100.0],["2001-12-04",12.1859,12.7755,12.1859,12.7755,13300.0],["2001-12-05",12.638,13.7583,12.5495,13.7484,74400.0],["2001-12-06",13.7583,13.8369,13.0507,13.8074,56100.0],["2001-12-07",13.7091,13.9155,13.6403,13.9155,155500.0],["2001-12-10",13.9057,13.9745,13.6109,13.6895,72300.0],["2001-12-11",13.7583,14.0039,13.3357,13.8074,33800.0],["2001-12-12",13.8173,13.8173,13.5904,13.7088,93400.0],["2001-12-13",13.5115,13.8567,13.5115,13.8074,21900.0],["2001-12-14",13.6102,13.8469,13.6102,13.7088,46300.0],["2001-12-17",13.768,14.3498,13.7384,14.34,163600.0],["2001-12-18",14.3893,15.8982,14.3597,15.4939,152000.0],["2001-12-19",14.7542,14.7936,13.6989,13.7186,264000.0],["2001-12-20",13.7088,14.2019,13.7088,14.1329,229900.0],["2001-12-21",14.2413,14.2512,13.2157,13.8567,189900.0],["2001-12-24",14.0934,14.6556,13.837,14.2808,18700.0],["2001-12-26",14.3005,14.4485,14.0046,14.3005,15600.0],["2001-12-27",14.4583,14.4682,13.8567,14.3991,46300.0],["2001-12-28",13.9159,14.3991,13.4326,13.7975,79700.0],["2001-12-31",13.6693,13.9258,13.1762,13.1762,53300.0],["2002-01-02",13.2058,13.2157,12.7127,13.1861,74500.0],["2002-01-03",13.1959,14.8824,13.1762,14.8528,113000.0],["2002-01-04",14.9416,15.0797,14.4485,14.7936,61500.0],["2002-01-07",14.7838,14.7936,14.4485,14.4485,42500.0],["2002-01-08",14.4485,14.8134,14.0342,14.7936,47500.0],["2002-01-09",14.7936,14.843,14.695,14.695,33700.0],["2002-01-10",14.695,14.843,13.0677,13.7285,41100.0],["2002-01-11",13.8074,13.906,13.6102,13.8567,31400.0],["2002-01-14",13.62,13.8074,12.8606,13.117,52100.0],["2002-01-15",13.3143,13.5904,13.117,13.265,32200.0],["2002-01-16",13.265,13.334,12.8212,13.2748,73900.0],["2002-01-17",12.9691,14.0441,12.9691,13.9258,44200.0],["2002-01-18",14.0342,14.0441,13.3241,13.3439,26100.0],["2002-01-22",13.2354,13.6792,12.8902,12.8902,101500.0],["2002-01-23",12.8212,14.7443,12.8212,14.2512,72400.0],["2002-01-24",14.4485,14.5471,13.5115,13.5806,21700.0],["2002-01-25",13.7088,13.9553,13.5806,13.7975,47300.0],["2002-01-28",13.4228,14.7936,13.4228,14.7936,84700.0],["2002-01-29",14.7936,14.7936,13.62,13.8074,27400.0],["2002-01-30",12.3773,12.5351,11.6574,12.2294,281700.0],["2002-01-31",12.2097,13.6102,12.1308,12.7028,104600.0],["2002-02-01",12.5943,12.7423,11.7757,12.0322,39500.0],["2002-02-04",12.0322,12.1998,11.5884,11.5884,60300.0],["2002-02-05",11.5884,12.2097,11.5884,11.8842,35700.0],["2002-02-06",11.8053,12.476,11.5884,11.6968,82600.0],["2002-02-07",11.7363,11.7363,11.1248,11.1347,45600.0],["2002-02-08",11.2432,12.0026,11.0755,11.539,84800.0],["2002-02-11",11.1939,11.8842,11.1741,11.687,56700.0],["2002-02-12",11.687,11.7363,11.3418,11.3418,45800.0],["2002-02-13",11.4897,11.8842,11.4404,11.5884,75200.0],["2002-02-14",11.5884,12.0223,11.3517,11.4503,70600.0],["2002-02-15",11.539,11.9335,11.539,11.7363,54300.0],["2002-02-19",11.687,11.8349,11.2826,11.2826,114800.0],["2002-02-20",11.3418,11.8842,11.3418,11.539,79500.0],["2002-02-21",11.5884,11.8349,11.3122,11.4996,307900.0],["2002-02-22",11.5095,11.5095,10.8487,11.0459,90000.0],["2002-02-25",11.0459,11.3418,10.8881,11.1939,59900.0],["2002-02-26",11.3911,11.4897,10.898,10.9078,50000.0],["2002-02-27",11.4306,11.4306,10.8487,10.9966,251400.0],["2002-02-28",11.0952,11.2234,10.8585,10.9867,231200.0],["2002-03-01",10.9867,12.328,10.8585,12.1505,91100.0],["2002-03-04",11.8645,12.4858,11.8645,12.2787,215300.0],["2002-03-05",12.4858,12.8212,12.1604,12.3773,130800.0],["2002-03-06",12.6239,13.265,12.6239,13.265,59200.0],["2002-03-07",12.9296,13.6989,12.9296,13.6989,30200.0],["2002-03-08",13.7285,13.9948,13.5017,13.7975,174300.0],["2002-03-11",13.8074,13.9356,13.403,13.6102,85200.0],["2002-03-12",13.5115,13.6595,13.3636,13.4622,70400.0],["2002-03-13",13.6998,13.6998,13.2148,13.5711,38400.0],["2002-03-14",13.5711,13.6602,13.5612,13.5909,22100.0],["2002-03-15",13.6404,14.2541,13.4523,14.2541,53000.0],["2002-03-18",14.264,14.4521,13.8879,14.4125,69400.0],["2002-03-19",14.264,14.7985,14.1056,14.7985,46300.0],["2002-03-20",14.6897,14.6897,13.2148,13.8087,184800.0],["2002-03-21",13.5612,13.9077,13.5216,13.5612,71700.0],["2002-03-22",13.4622,13.4622,12.9178,13.0069,113000.0],["2002-03-25",13.0069,14.2541,12.9673,13.6701,33700.0],["2002-03-26",13.8978,14.6996,13.5612,14.6996,56600.0],["2002-03-27",14.1056,14.9965,14.0957,14.6699,88400.0],["2002-03-28",14.7292,16.3328,14.2739,16.0854,132600.0],["2002-04-01",16.1844,16.1844,15.1252,15.442,148200.0],["2002-04-02",15.4024,15.7884,15.3925,15.4321,44100.0],["2002-04-03",15.5805,15.8874,15.3727,15.8082,251500.0],["2002-04-04",15.6399,15.7785,15.1351,15.2341,40500.0],["2002-04-05",15.531,15.531,15.046,15.4717,365900.0],["2002-04-08",15.2737,15.5409,14.848,14.9965,46000.0],["2002-04-09",15.1351,15.5211,14.6402,14.8678,32900.0],["2002-04-10",14.848,15.9963,14.5511,15.9963,288400.0],["2002-04-11",15.8379,16.3328,15.5409,16.3328,101900.0],["2002-04-12",16.1745,17.1247,16.0656,16.9268,51800.0],["2002-04-15",16.7882,17.3326,16.6298,16.8872,140100.0],["2002-04-16",16.8278,17.0158,16.7288,16.8575,111800.0],["2002-04-17",16.7288,16.8773,16.3724,16.4219,118600.0],["2002-04-18",16.5308,16.709,16.0854,16.6298,33100.0],["2002-04-19",16.6991,16.7783,16.5803,16.5803,18100.0],["2002-04-22",16.7387,16.7783,16.1448,16.3031,11500.0],["2002-04-23",16.2635,16.7783,16.0854,16.3922,34700.0],["2002-04-24",16.0458,16.709,15.145,15.6597,133300.0],["2002-04-25",15.6498,15.6498,15.046,15.2836,63600.0],["2002-04-26",15.343,15.5805,13.9572,14.8183,77100.0],["2002-04-29",14.8183,15.0955,14.6105,15.0955,112500.0],["2002-04-30",14.9074,15.0955,14.66,15.0064,100800.0],["2002-05-01",15.0955,15.1945,14.749,14.8678,50800.0],["2002-05-02",14.848,15.2143,14.6699,15.1648,189100.0],["2002-05-03",15.2539,16.4813,15.2539,15.927,146700.0],["2002-05-06",15.8478,16.224,15.4914,15.8181,112100.0],["2002-05-07",15.5013,15.9567,15.2044,15.343,96700.0],["2002-05-08",15.3034,15.8379,15.3034,15.729,35700.0],["2002-05-09",15.5607,15.8379,15.343,15.4024,73200.0],["2002-05-10",15.343,15.6003,14.6105,15.1054,66500.0],["2002-05-13",15.0559,15.6894,15.0559,15.2638,59500.0],["2002-05-14",15.3529,16.61,15.3529,16.1349,75100.0],["2002-05-15",16.0854,16.3328,15.7191,16.026,38900.0],["2002-05-16",16.0854,16.3328,15.5409,15.5409,45600.0],["2002-05-17",15.7191,15.8973,15.5805,15.6894,31000.0],["2002-05-20",15.442,15.8181,15.343,15.7983,14000.0],["2002-05-21",15.927,15.927,15.0955,15.0955,22900.0],["2002-05-22",14.848,15.0955,13.6008,14.9569,116300.0],["2002-05-23",14.9767,15.3232,14.749,15.1945,37800.0],["2002-05-24",14.9668,15.343,14.7391,14.7391,21900.0],["2002-05-28",14.7391,15.1252,14.5115,15.1153,53300.0],["2002-05-29",14.6996,15.8082,14.6996,15.0658,38800.0],["2002-05-30",15.1945,15.6201,14.363,14.8777,51800.0],["2002-05-31",15.4815,16.0854,14.9371,16.0755,132500.0],["2002-06-03",15.9765,16.0755,14.5808,14.6501,69100.0],["2002-06-04",14.5907,14.9074,14.3531,14.5016,69600.0],["2002-06-05",14.4125,15.1351,14.4026,14.5511,53300.0],["2002-06-06",14.5511,15.0361,14.5511,14.6699,60900.0],["2002-06-07",14.6501,15.0856,14.1551,15.0064,50700.0],["2002-06-10",15.0955,15.7686,15.0658,15.1945,61200.0],["2002-06-11",15.2341,15.9072,14.3333,14.4521,50500.0],["2002-06-12",14.6507,14.8494,14.5018,14.8395,21800.0],["2002-06-13",14.6507,14.8494,14.5017,14.6507,42000.0],["2002-06-14",14.5117,14.9289,14.462,14.9289,42800.0],["2002-06-17",14.7103,15.2268,14.7103,14.9388,33100.0],["2002-06-18",14.7501,15.1176,14.2534,14.8792,11800.0],["2002-06-19",14.7004,16.0413,14.7004,14.8991,152300.0],["2002-06-20",15.1374,15.3858,14.6607,14.6607,92200.0],["2002-06-21",14.6706,15.1275,14.5713,15.1275,72900.0],["2002-06-24",14.8494,15.4255,14.8494,15.197,39200.0],["2002-06-25",15.1076,15.3063,15.0282,15.3063,40000.0],["2002-06-26",15.0282,15.3957,14.7302,15.3957,36000.0],["2002-06-27",15.356,15.4851,13.6575,14.2832,64500.0],["2002-06-28",14.6011,14.8991,12.6145,14.7898,260300.0],["2002-07-01",14.7501,14.9487,12.9622,14.8494,92900.0],["2002-07-02",14.7997,14.7997,13.4886,13.7071,43800.0],["2002-07-03",14.1442,14.1442,12.5649,13.4588,87500.0],["2002-07-05",14.8395,15.0878,14.2534,14.313,30000.0],["2002-07-08",14.6408,14.6408,13.5979,13.5979,24100.0],["2002-07-09",14.1442,14.1442,13.2502,13.6177,47800.0],["2002-07-10",13.8065,13.8065,12.3662,12.3662,14000.0],["2002-07-11",12.4556,12.8827,12.3166,12.7933,32500.0],["2002-07-12",12.7933,12.7933,11.7206,11.9192,22300.0],["2002-07-15",12.108,12.108,10.5386,10.7273,65100.0],["2002-07-16",10.7571,11.214,10.7273,11.1644,81500.0],["2002-07-17",11.3233,11.5617,10.8962,11.2935,94000.0],["2002-07-18",11.1246,11.3332,9.4559,10.3896,55400.0],["2002-07-19",10.6479,11.0154,10.2804,10.7273,105200.0],["2002-07-22",10.4293,10.8564,9.9029,10.032,73800.0],["2002-07-23",10.2208,10.4989,9.5851,9.7341,37300.0],["2002-07-24",9.4957,10.3697,8.8898,9.3367,92300.0],["2002-07-25",9.4261,9.5851,7.9462,8.2243,40800.0],["2002-07-26",8.4726,8.6415,7.7574,8.0952,63500.0],["2002-07-29",8.2342,8.2342,7.6978,7.9462,261900.0],["2002-07-30",7.7376,9.5751,7.7376,9.1778,103100.0],["2002-07-31",9.2771,9.2771,8.3931,8.4428,97600.0],["2002-08-01",8.6911,8.8401,8.1448,8.5421,45300.0],["2002-08-02",8.5918,8.6315,8.2441,8.4329,14000.0],["2002-08-05",8.4627,8.4627,8.0952,8.2541,56600.0],["2002-08-06",8.3037,8.9394,8.1945,8.8401,34100.0],["2002-08-07",8.9792,8.9792,8.3435,8.4428,48200.0],["2002-08-08",8.4825,8.7706,8.4428,8.6911,27500.0],["2002-08-09",8.7011,8.9593,8.6613,8.7408,32500.0],["2002-08-12",8.7408,8.8898,8.7408,8.7706,12000.0],["2002-08-13",8.8798,9.0785,8.8401,8.8898,30300.0],["2002-08-14",8.9494,9.1977,8.9494,9.0884,19800.0],["2002-08-15",9.1778,10.0618,9.0884,10.0618,26200.0],["2002-08-16",9.9128,9.9228,9.4162,9.6447,48900.0],["2002-08-19",9.7738,9.9327,9.6447,9.9029,66700.0],["2002-08-20",9.8532,9.893,9.7043,9.7837,82800.0],["2002-08-21",9.7837,10.3101,9.7837,10.2804,61700.0],["2002-08-22",10.2704,10.33,9.8433,10.032,49700.0],["2002-08-23",10.2208,10.2307,9.9327,10.032,122600.0],["2002-08-26",10.0817,10.2307,9.8632,10.1314,29100.0],["2002-08-27",9.8234,9.9824,9.3963,9.3963,78600.0],["2002-08-28",9.3963,9.6645,9.0984,9.1878,25500.0],["2002-08-29",9.1878,9.4957,8.9196,8.9196,99300.0],["2002-08-30",8.9891,9.0288,8.9394,9.0288,9100.0],["2002-09-03",8.8898,8.8997,8.4527,8.4527,63600.0],["2002-09-04",8.4527,8.4627,8.0455,8.1945,91100.0],["2002-09-05",8.0852,8.0952,7.7078,7.8468,52900.0],["2002-09-06",7.9462,8.3633,7.9462,7.9462,40600.0],["2002-09-09",8.1845,8.3931,8.0654,8.3236,57300.0],["2002-09-10",8.1845,8.4229,8.0952,8.1945,135400.0],["2002-09-11",8.2044,8.2938,8.0952,8.0952,38700.0],["2002-09-12",8.0952,8.125,7.4495,8.125,42700.0],["2002-09-13",7.9561,7.966,7.7078,7.7475,75900.0],["2002-09-16",7.7972,7.966,7.668,7.7773,73000.0],["2002-09-17",7.9462,7.9462,7.092,7.38,105400.0],["2002-09-18",7.5,7.63,7.45,7.59,120800.0],["2002-09-19",7.59,7.59,7.31,7.4,57000.0],["2002-09-20",7.64,7.67,6.91,7.12,141600.0],["2002-09-23",7.19,7.22,7.02,7.15,32900.0],["2002-09-24",7.19,7.49,7.03,7.19,47200.0],["2002-09-25",7.2,7.3,7.09,7.15,93100.0],["2002-09-26",7.14,7.23,7.14,7.18,26200.0],["2002-09-27",7.17,7.38,7.05,7.12,34400.0],["2002-09-30",7.17,7.24,6.71,6.96,34600.0],["2002-10-01",6.95,7.43,6.95,7.3,88100.0],["2002-10-02",7.3,8.18,7.28,8.17,36300.0],["2002-10-03",8.14,8.4,7.78,7.78,25300.0],["2002-10-04",7.77,7.78,7.27,7.33,16400.0],["2002-10-07",7.37,7.48,7.07,7.13,19900.0],["2002-10-08",7.13,7.23,6.89,7.03,57900.0],["2002-10-09",6.92,7.02,5.82,6.1,47600.0],["2002-10-10",6.11,6.75,6.1,6.53,31700.0],["2002-10-11",6.3,7.27,6.3,7.19,28500.0],["2002-10-14",7.09,7.15,7.0,7.08,12900.0],["2002-10-15",7.06,7.43,7.01,7.17,16000.0],["2002-10-16",7.26,7.44,6.7,6.87,24400.0],["2002-10-17",6.83,7.15,6.71,7.1,22700.0],["2002-10-18",7.19,7.4,6.98,7.15,46400.0],["2002-10-21",7.01,7.17,6.88,6.88,362100.0],["2002-10-22",6.88,7.06,6.8,6.8,25700.0],["2002-10-23",6.98,6.98,6.05,6.4,60500.0],["2002-10-24",6.49,6.49,5.85,6.04,54400.0],["2002-10-25",6.15,6.2,5.88,5.96,58300.0],["2002-10-28",5.9,6.12,5.7,6.02,873300.0],["2002-10-29",6.2,6.22,5.81,5.99,64500.0],["2002-10-30",5.9,6.12,5.85,6.0,28200.0],["2002-10-31",5.92,6.69,5.92,6.35,68900.0],["2002-11-01",6.4,6.55,6.2,6.55,75500.0],["2002-11-04",6.6,6.84,6.3,6.53,32900.0],["2002-11-05",6.72,6.9,6.67,6.9,117800.0],["2002-11-06",6.93,7.29,6.9,6.98,79100.0],["2002-11-07",6.95,7.31,6.76,6.96,54000.0],["2002-11-08",6.8,7.03,6.45,6.81,61500.0],["2002-11-11",6.82,7.08,6.3,6.93,85800.0],["2002-11-12",7.0,7.31,6.55,7.2,54800.0],["2002-11-13",7.17,7.27,6.7,6.87,72000.0],["2002-11-14",6.9,7.25,6.89,7.2,115800.0],["2002-11-15",7.25,7.55,7.07,7.32,55800.0],["2002-11-18",7.32,7.5,7.3,7.46,20500.0],["2002-11-19",7.46,7.7,7.45,7.45,41300.0],["2002-11-20",7.5,7.77,7.39,7.77,26100.0],["2002-11-21",7.67,7.79,7.31,7.49,27300.0],["2002-11-22",7.71,8.02,7.5,7.6,93600.0],["2002-11-25",7.42,8.0,7.42,7.97,33800.0],["2002-11-26",7.95,7.96,7.17,7.7,29700.0],["2002-11-27",7.7,8.24,7.7,8.0,44200.0],["2002-11-29",7.99,8.0,7.64,7.66,32900.0],["2002-12-02",7.65,8.14,7.36,7.92,27900.0],["2002-12-03",7.9,8.0,7.76,7.8,32600.0],["2002-12-04",7.96,8.0,7.4,7.53,35900.0],["2002-12-05",7.48,8.0,7.15,8.0,46800.0],["2002-12-06",7.76,8.0,7.73,8.0,58000.0],["2002-12-09",7.99,8.0,7.95,7.95,64500.0],["2002-12-10",7.96,8.0,7.9,8.0,149600.0],["2002-12-11",8.0,8.01,7.95,8.0,25000.0],["2002-12-12",7.99,8.0,7.95,7.98,29100.0],["2002-12-13",7.96,8.0,7.89,7.95,23500.0],["2002-12-16",8.0,8.06,7.95,8.0,69600.0],["2002-12-17",8.1,8.24,7.93,7.95,25800.0],["2002-12-18",8.05,8.12,7.35,7.8,127100.0],["2002-12-19",7.85,8.24,7.85,8.19,131500.0],["2002-12-20",7.99,8.22,7.9,8.08,47400.0],["2002-12-23",8.19,8.63,8.19,8.4,38500.0],["2002-12-24",8.46,8.51,8.08,8.11,11000.0],["2002-12-26",8.07,8.17,7.7,8.0,66000.0],["2002-12-27",7.94,8.05,7.5,7.77,20400.0],["2002-12-30",7.64,7.64,7.0,7.51,58600.0],["2002-12-31",7.51,7.66,7.31,7.41,42100.0],["2003-01-02",7.64,7.64,7.26,7.4,21500.0],["2003-01-03",7.48,7.48,7.21,7.33,56900.0],["2003-01-06",7.34,7.65,7.25,7.47,35800.0],["2003-01-07",7.5,7.55,7.3,7.36,66400.0],["2003-01-08",7.6,7.6,7.16,7.16,32500.0],["2003-01-09",7.14,7.16,6.49,6.91,150000.0],["2003-01-10",6.88,7.1,6.88,7.05,28200.0],["2003-01-13",7.06,7.13,6.75,7.02,65400.0],["2003-01-14",6.97,7.1,6.79,7.0,28700.0],["2003-01-15",7.09,7.09,6.45,6.9,35200.0],["2003-01-16",6.7,7.0,6.57,6.8,20300.0],["2003-01-17",6.66,6.93,6.5,6.56,19400.0],["2003-01-21",6.51,6.61,6.2,6.29,35300.0],["2003-01-22",6.41,7.1,6.41,6.46,50500.0],["2003-01-23",6.56,6.84,6.35,6.8,108200.0],["2003-01-24",6.78,6.84,6.51,6.51,48000.0],["2003-01-27",6.5,6.74,6.24,6.34,121000.0],["2003-01-28",6.52,6.64,6.01,6.29,76000.0],["2003-01-29",6.5,6.5,6.15,6.3,53600.0],["2003-01-30",6.32,6.36,6.2,6.3,40800.0],["2003-01-31",6.3,6.8,6.21,6.44,527900.0],["2003-02-03",6.62,6.8,6.07,6.44,26100.0],["2003-02-04",6.21,6.39,5.9,6.0,81200.0],["2003-02-05",6.13,6.22,5.9,5.92,79600.0],["2003-02-06",6.09,6.09,5.7,5.8,62500.0],["2003-02-07",5.71,5.98,5.61,5.7,74200.0],["2003-02-10",5.7,6.0,5.69,6.0,84200.0],["2003-02-11",6.0,6.25,5.8,5.81,28700.0],["2003-02-12",5.95,6.3,5.85,5.87,91200.0],["2003-02-13",5.92,5.99,5.7,5.81,172300.0],["2003-02-14",5.87,5.92,5.75,5.75,27200.0],["2003-02-18",5.9,6.05,5.83,6.05,25500.0],["2003-02-19",6.05,6.22,5.9,5.98,19100.0],["2003-02-20",5.94,6.01,5.91,5.91,3700.0],["2003-02-21",6.0,6.15,6.0,6.15,29000.0],["2003-02-24",6.01,6.14,5.96,5.99,75700.0],["2003-02-25",6.0,6.05,5.95,6.02,19400.0],["2003-02-26",6.06,6.17,5.96,5.97,27500.0],["2003-02-27",6.05,6.3,6.01,6.3,29500.0],["2003-02-28",6.18,6.51,6.11,6.5,46800.0],["2003-03-03",6.49,6.7,6.39,6.56,32400.0],["2003-03-04",6.55,6.55,6.25,6.44,16600.0],["2003-03-05",6.7,6.7,6.4,6.44,16800.0],["2003-03-06",6.27,6.45,6.2,6.45,13000.0],["2003-03-07",6.05,6.63,6.05,6.63,80500.0],["2003-03-10",6.69,6.69,6.28,6.39,30500.0],["2003-03-11",6.27,6.67,6.19,6.4,66100.0],["2003-03-12",6.23,6.23,5.9,5.9,26500.0],["2003-03-13",6.01,6.1,5.9,6.04,30900.0],["2003-03-14",5.95,6.22,5.95,6.15,14700.0],["2003-03-17",5.9,6.25,5.9,6.21,36800.0],["2003-03-18",6.34,6.47,6.06,6.37,13800.0],["2003-03-19",6.44,6.6,6.38,6.6,21200.0],["2003-03-20",6.5,6.5,6.17,6.37,60700.0],["2003-03-21",6.65,6.75,6.24,6.45,42500.0],["2003-03-24",6.29,6.52,6.0,6.08,12000.0],["2003-03-25",6.06,6.3,6.0,6.28,18100.0],["2003-03-26",6.27,6.27,6.04,6.05,19200.0],["2003-03-27",6.03,6.38,5.98,6.38,20100.0],["2003-03-28",6.45,6.8,6.36,6.77,23600.0],["2003-03-31",6.51,6.72,6.31,6.31,41300.0],["2003-04-01",6.16,6.38,6.16,6.31,26300.0],["2003-04-02",6.34,6.4,6.25,6.26,23300.0],["2003-04-03",6.38,6.38,6.16,6.21,15300.0],["2003-04-04",6.28,6.3,6.02,6.05,27300.0],["2003-04-07",6.2,6.46,6.01,6.19,38500.0],["2003-04-08",6.15,6.35,5.91,6.31,28700.0],["2003-04-09",6.2,6.31,6.02,6.19,24100.0],["2003-04-10",6.17,6.19,6.03,6.08,10200.0],["2003-04-11",6.08,6.28,5.95,5.98,15700.0],["2003-04-14",5.98,6.2,5.82,6.18,25000.0],["2003-04-15",6.25,6.51,6.0,6.47,45900.0],["2003-04-16",6.54,6.62,6.39,6.5,45000.0],["2003-04-17",6.68,6.68,6.21,6.49,17100.0],["2003-04-21",6.6,6.6,6.23,6.39,10200.0],["2003-04-22",6.22,6.59,6.22,6.27,22800.0],["2003-04-23",6.42,6.78,6.4,6.56,47100.0],["2003-04-24",6.47,6.74,6.47,6.6,14100.0],["2003-04-25",6.5,6.78,6.5,6.52,13300.0],["2003-04-28",6.66,6.9,6.37,6.44,21000.0],["2003-04-29",6.67,6.9,6.4,6.63,12200.0],["2003-04-30",6.63,6.93,6.51,6.64,68100.0],["2003-05-01",6.73,6.77,6.38,6.53,38700.0],["2003-05-02",6.53,6.53,6.15,6.46,46500.0],["2003-05-05",6.54,6.8,6.31,6.73,33100.0],["2003-05-06",6.73,7.01,6.55,6.87,74500.0],["2003-05-07",6.99,6.99,6.81,6.84,17100.0],["2003-05-08",6.84,7.0,6.8,6.87,21000.0],["2003-05-09",7.0,7.1,6.6,7.0,67300.0],["2003-05-12",7.06,7.29,6.9,7.06,24600.0],["2003-05-13",7.16,7.3,7.1,7.1,24600.0],["2003-05-14",7.34,7.61,7.03,7.14,66500.0],["2003-05-15",6.77,7.36,6.77,6.91,81700.0],["2003-05-16",6.7,7.29,6.7,6.85,43800.0],["2003-05-19",6.78,7.1,6.48,6.56,19700.0],["2003-05-20",6.71,6.71,6.17,6.34,26900.0],["2003-05-21",6.22,6.41,6.12,6.38,13100.0],["2003-05-22",6.3,6.84,6.25,6.65,46300.0],["2003-05-23",6.82,6.99,6.62,6.62,19300.0],["2003-05-27",6.6,6.82,6.5,6.6,58800.0],["2003-05-28",6.5,6.77,6.4,6.6,119200.0],["2003-05-29",6.78,6.8,6.45,6.69,11600.0],["2003-05-30",6.6,7.19,6.6,7.0,45700.0],["2003-06-02",7.05,7.05,6.88,6.99,27600.0],["2003-06-03",7.0,7.2,6.81,7.05,12600.0],["2003-06-04",7.06,7.36,7.05,7.3,86400.0],["2003-06-05",7.27,7.4,7.2,7.29,22400.0],["2003-06-06",7.18,7.26,7.05,7.05,25900.0],["2003-06-09",7.25,7.25,6.44,6.44,53900.0],["2003-06-10",6.39,6.55,6.16,6.25,73100.0],["2003-06-11",6.41,6.91,6.27,6.74,43500.0],["2003-06-12",6.91,7.2,6.47,7.2,82600.0],["2003-06-13",7.15,7.45,7.1,7.19,50900.0],["2003-06-16",7.55,7.59,6.98,7.25,69100.0],["2003-06-17",7.24,7.33,6.95,7.25,52900.0],["2003-06-18",7.2,7.35,6.95,6.96,33600.0],["2003-06-19",7.25,7.41,6.94,7.0,26600.0],["2003-06-20",7.35,7.52,7.06,7.29,72100.0],["2003-06-23",7.0,7.49,7.0,7.07,34900.0],["2003-06-24",7.17,7.36,6.98,7.33,58800.0],["2003-06-25",7.38,7.61,7.06,7.47,51200.0],["2003-06-26",7.55,7.55,7.0,7.06,59200.0],["2003-06-27",7.05,7.3,7.04,7.19,41300.0],["2003-06-30",7.29,7.3,6.97,7.0,200300.0],["2003-07-01",6.9,7.25,6.89,7.15,134100.0],["2003-07-02",7.25,7.59,7.22,7.52,203600.0],["2003-07-03",7.62,7.69,7.41,7.54,9600.0],["2003-07-07",7.7,8.89,7.7,8.32,116100.0],["2003-07-08",8.26,8.84,8.26,8.6,136300.0],["2003-07-09",8.3,8.35,7.81,8.09,62300.0],["2003-07-10",8.36,8.57,7.74,8.18,83300.0],["2003-07-11",8.38,8.59,8.13,8.52,97600.0],["2003-07-14",8.62,8.85,8.31,8.37,57700.0],["2003-07-15",8.45,8.5,8.29,8.4,25000.0],["2003-07-16",8.35,8.55,8.31,8.55,22700.0],["2003-07-17",8.54,8.58,7.94,8.49,60200.0],["2003-07-18",8.29,8.66,8.29,8.55,63900.0],["2003-07-21",8.55,8.79,8.02,8.1,93800.0],["2003-07-22",8.11,8.26,7.59,8.25,72000.0],["2003-07-23",8.24,8.76,7.34,7.92,118700.0],["2003-07-24",8.0,8.12,7.51,8.1,80800.0],["2003-07-25",7.92,8.67,7.92,8.42,61600.0],["2003-07-28",8.41,9.04,8.29,9.03,64000.0],["2003-07-29",8.88,8.91,8.6,8.9,53800.0],["2003-07-30",8.85,9.27,8.5,9.0,60600.0],["2003-07-31",9.1,9.39,8.8,8.98,133600.0],["2003-08-01",9.1,9.25,8.55,9.01,146000.0],["2003-08-04",8.87,9.07,8.47,9.0,62300.0],["2003-08-05",8.93,9.44,8.55,8.9,94400.0],["2003-08-06",9.5,9.74,9.25,9.42,247100.0],["2003-08-07",9.2,9.75,8.9,9.12,75300.0],["2003-08-08",9.01,9.3,9.01,9.3,54600.0],["2003-08-11",9.2,9.27,8.5,9.15,92400.0],["2003-08-12",9.12,9.18,8.95,9.1,58100.0],["2003-08-13",8.92,9.09,8.6,8.84,40800.0],["2003-08-14",8.89,9.09,8.89,9.08,45200.0],["2003-08-15",9.08,9.26,9.0,9.19,22500.0],["2003-08-18",9.16,9.31,9.12,9.27,124700.0],["2003-08-19",9.3,9.32,9.13,9.24,127400.0],["2003-08-20",9.08,9.3,9.0,9.25,145600.0],["2003-08-21",9.12,9.36,9.05,9.25,57800.0],["2003-08-22",9.15,9.29,9.03,9.12,25100.0],["2003-08-25",9.19,9.19,8.8,8.88,149100.0],["2003-08-26",9.03,9.27,8.76,9.22,33600.0],["2003-08-27",9.25,9.25,8.77,9.19,107800.0],["2003-08-28",8.9,9.29,8.9,9.29,63400.0],["2003-08-29",9.19,9.39,9.11,9.25,46400.0],["2003-09-02",9.2,9.34,9.1,9.25,98600.0],["2003-09-03",9.25,9.31,9.06,9.06,152200.0],["2003-09-04",9.2,9.34,9.06,9.22,154300.0],["2003-09-05",9.2,9.61,9.2,9.42,165200.0],["2003-09-08",9.4,9.52,9.23,9.42,99500.0],["2003-09-09",9.48,10.59,9.46,10.59,320200.0],["2003-09-10",9.7,10.45,9.41,10.12,308300.0],["2003-09-11",10.0,10.5,10.0,10.32,216500.0],["2003-09-12",10.25,11.37,10.25,11.08,201100.0],["2003-09-15",10.95,11.31,10.41,11.2,120900.0],["2003-09-16",11.35,11.35,10.96,11.25,92100.0],["2003-09-17",11.03,11.25,10.55,11.2,107900.0],["2003-09-18",11.13,12.65,10.8,12.45,300800.0],["2003-09-19",12.35,12.71,11.65,11.99,129600.0],["2003-09-22",11.9,11.9,11.2,11.48,91200.0],["2003-09-23",11.51,11.99,11.4,11.96,57000.0],["2003-09-24",11.94,12.51,11.84,11.85,107500.0],["2003-09-25",12.06,12.09,11.3,11.38,64500.0],["2003-09-26",11.39,11.51,10.87,10.88,61900.0],["2003-09-29",10.8,11.34,10.56,11.1,92400.0],["2003-09-30",10.89,11.34,10.51,10.72,69900.0],["2003-10-01",10.95,11.6,10.41,11.53,65400.0],["2003-10-02",11.34,11.94,10.53,11.65,78000.0],["2003-10-03",11.64,12.39,11.64,12.34,128000.0],["2003-10-06",12.32,13.01,12.13,13.0,109600.0],["2003-10-07",12.9,12.98,12.5,12.83,47200.0],["2003-10-08",12.76,13.5,12.76,13.35,97400.0],["2003-10-09",13.22,13.43,13.02,13.28,64800.0],["2003-10-10",13.44,13.7,13.13,13.39,70200.0],["2003-10-13",13.18,13.7,13.18,13.6,149000.0],["2003-10-14",13.61,13.86,13.31,13.55,113900.0],["2003-10-15",13.69,13.82,13.1,13.13,114600.0],["2003-10-16",13.29,13.65,12.69,12.9,126600.0],["2003-10-17",12.9,13.05,12.19,12.21,54700.0],["2003-10-20",12.43,12.43,11.55,11.96,72600.0],["2003-10-21",12.02,13.38,12.02,12.58,125800.0],["2003-10-22",12.25,13.4,11.67,11.67,108900.0],["2003-10-23",12.7,14.09,12.2,13.61,487800.0],["2003-10-24",13.9,13.9,13.3,13.32,163500.0],["2003-10-27",13.4,13.75,13.4,13.73,141000.0],["2003-10-28",13.73,14.42,13.53,14.37,231900.0],["2003-10-29",14.44,16.19,14.3,15.88,273200.0],["2003-10-30",15.78,17.03,15.59,17.03,207500.0],["2003-10-31",16.56,16.9,16.45,16.46,191500.0],["2003-11-03",16.5,16.83,16.2,16.5,260800.0],["2003-11-04",16.2,16.55,15.91,16.41,193000.0],["2003-11-05",16.4,16.4,15.9,15.97,175000.0],["2003-11-06",16.0,16.4,15.92,16.4,143600.0],["2003-11-07",16.4,16.8,16.16,16.25,147300.0],["2003-11-10",16.4,16.5,15.95,16.1,118300.0],["2003-11-11",16.18,16.25,15.41,16.21,74100.0],["2003-11-12",15.89,16.5,15.89,16.46,252300.0],["2003-11-13",16.46,16.9,16.09,16.35,49300.0],["2003-11-14",16.35,16.5,16.17,16.19,29700.0],["2003-11-17",16.04,16.59,15.2,16.17,103300.0],["2003-11-18",16.04,16.38,16.0,16.05,49700.0],["2003-11-19",16.0,16.25,15.83,15.9,128700.0],["2003-11-20",16.0,16.0,15.2,15.41,173200.0],["2003-11-21",15.47,16.0,15.4,16.0,101600.0],["2003-11-24",16.0,16.0,15.56,15.92,64700.0],["2003-11-25",15.99,16.5,15.71,15.96,120100.0],["2003-11-26",16.08,16.43,15.78,16.4,88900.0],["2003-11-28",16.42,16.87,16.38,16.6,24600.0],["2003-12-01",16.94,17.09,16.58,16.85,229000.0],["2003-12-02",17.01,18.78,16.97,18.71,356500.0],["2003-12-03",18.86,19.25,17.93,18.47,167900.0],["2003-12-04",18.7,19.0,18.26,19.0,210200.0],["2003-12-05",19.0,19.0,18.38,18.77,75000.0],["2003-12-08",19.05,19.2,18.57,19.18,142200.0],["2003-12-09",19.2,19.45,18.57,18.57,65600.0],["2003-12-10",18.47,18.52,16.44,17.01,284900.0],["2003-12-11",17.3,17.92,16.57,17.64,105000.0],["2003-12-12",17.15,19.0,17.15,18.83,160000.0],["2003-12-15",19.49,19.5,17.12,17.13,237500.0],["2003-12-16",17.0,18.25,17.0,18.21,169700.0],["2003-12-17",18.29,19.27,18.09,19.14,193900.0],["2003-12-18",19.1,19.14,17.95,18.29,198600.0],["2003-12-19",18.78,19.07,18.1,18.64,243000.0],["2003-12-22",18.67,22.25,18.3,21.01,628700.0],["2003-12-23",21.5,21.6,19.77,20.0,384700.0],["2003-12-24",20.0,20.25,19.92,20.18,59900.0],["2003-12-26",20.32,21.0,20.24,20.94,28300.0],["2003-12-29",21.09,21.43,20.33,20.61,269100.0],["2003-12-30",20.72,20.72,19.29,20.0,229400.0],["2003-12-31",20.01,20.37,18.72,19.01,346700.0],["2004-01-02",19.15,21.42,19.15,21.1,189300.0],["2004-01-05",21.15,22.77,20.98,22.5,379700.0],["2004-01-06",22.35,22.35,20.85,21.21,245300.0],["2004-01-07",21.0,21.9,21.0,21.72,292800.0],["2004-01-08",21.69,23.87,21.26,23.85,283300.0],["2004-01-09",23.77,23.77,22.23,22.7,193200.0],["2004-01-12",22.52,22.65,21.39,21.99,165300.0],["2004-01-13",21.99,22.84,21.2,22.38,218500.0],["2004-01-14",22.81,23.45,22.52,23.26,179800.0],["2004-01-15",24.14,25.88,23.76,25.66,861000.0],["2004-01-16",25.09,25.4,24.3,24.55,238600.0],["2004-01-20",24.79,26.17,24.26,26.05,369700.0],["2004-01-21",25.9,26.0,25.12,25.41,133500.0],["2004-01-22",24.87,25.53,23.35,25.06,257600.0],["2004-01-23",25.34,25.53,24.55,25.19,115000.0],["2004-01-26",25.03,25.79,24.89,25.65,149100.0],["2004-01-27",25.74,26.05,25.2,25.65,308200.0],["2004-01-28",25.78,26.47,25.24,25.8,390700.0],["2004-01-29",25.97,26.02,24.0,25.01,637500.0],["2004-01-30",24.99,25.51,24.82,25.19,200200.0],["2004-02-02",25.51,25.51,22.5,23.16,303500.0],["2004-02-03",23.45,24.0,23.0,24.0,145300.0],["2004-02-04",23.95,25.69,23.6,24.35,256600.0],["2004-02-05",24.38,24.94,23.85,24.53,200200.0],["2004-02-06",24.47,25.0,24.03,24.76,152500.0],["2004-02-09",24.64,26.34,24.62,25.38,313300.0],["2004-02-10",25.45,26.18,25.15,25.71,436400.0],["2004-02-11",26.2,26.2,25.78,25.81,305000.0],["2004-02-12",26.15,26.7,25.89,26.2,324200.0],["2004-02-13",26.25,26.58,25.8,26.07,73000.0],["2004-02-17",26.24,27.6,26.23,27.5,141500.0],["2004-02-18",27.6,27.8,26.96,27.38,235100.0],["2004-02-19",27.57,27.8,26.75,26.75,100000.0],["2004-02-20",26.71,27.23,26.09,26.29,146700.0],["2004-02-23",26.99,27.0,26.06,26.06,90600.0],["2004-02-24",26.03,26.96,25.44,26.9,166200.0],["2004-02-25",25.99,27.6,25.99,27.55,139100.0],["2004-02-26",25.55,26.39,22.55,26.2,1034200.0],["2004-02-27",25.88,27.32,25.71,27.2,259300.0],["2004-03-01",27.0,27.76,27.0,27.55,283700.0],["2004-03-02",27.64,28.37,27.22,28.25,424700.0],["2004-03-03",28.15,28.94,27.73,27.98,288900.0],["2004-03-04",27.63,28.3,27.63,28.19,187500.0],["2004-03-05",28.49,28.49,27.58,27.61,166800.0],["2004-03-08",28.3,28.8,27.8,27.92,168200.0],["2004-03-09",28.46,28.46,26.48,26.48,196900.0],["2004-03-10",26.49,26.61,25.0,25.12,189600.0],["2004-03-11",25.12,26.5,25.1,25.98,324200.0],["2004-03-12",25.9,27.6,25.9,27.26,168300.0],["2004-03-15",26.44,27.6,26.44,26.79,172200.0],["2004-03-16",27.25,27.25,26.3,26.6,119700.0],["2004-03-17",26.45,26.45,24.93,26.0,301600.0],["2004-03-18",25.71,27.29,25.71,27.07,167200.0],["2004-03-19",27.53,29.31,27.49,28.58,332300.0],["2004-03-22",27.97,28.06,26.89,26.89,138600.0],["2004-03-23",27.12,27.5,26.93,27.12,123000.0],["2004-03-24",27.25,27.47,25.98,26.1,200200.0],["2004-03-25",26.22,28.65,26.16,28.12,238100.0],["2004-03-26",28.59,29.26,27.96,28.87,200100.0],["2004-03-29",28.83,29.0,28.31,28.91,298900.0],["2004-03-30",28.91,29.7,28.85,29.21,132000.0],["2004-03-31",29.3,29.65,27.98,28.23,297900.0],["2004-04-01",28.04,28.79,27.75,28.2,178300.0],["2004-04-02",28.5,29.4,28.18,29.28,178600.0],["2004-04-05",29.29,29.29,27.0,27.5,325500.0],["2004-04-06",27.44,28.19,27.26,27.66,269700.0],["2004-04-07",26.84,27.22,25.09,25.54,686000.0],["2004-04-08",24.65,24.7,23.75,24.49,4157000.0],["2004-04-12",24.64,24.85,24.2,24.6,956400.0],["2004-04-13",24.75,24.75,23.95,24.1,542200.0],["2004-04-14",24.05,24.2,23.75,24.05,653100.0],["2004-04-15",24.2,24.2,23.84,23.85,407000.0],["2004-04-16",23.85,24.49,23.58,24.17,338000.0],["2004-04-19",24.1,24.55,24.1,24.5,246700.0],["2004-04-20",24.44,24.5,24.02,24.16,470600.0],["2004-04-21",23.98,24.11,22.32,22.43,961500.0],["2004-04-22",22.56,23.2,22.45,22.7,491700.0],["2004-04-23",22.85,22.9,21.5,22.15,444800.0],["2004-04-26",22.25,22.8,21.73,21.85,384200.0],["2004-04-27",22.25,22.95,21.85,21.86,458100.0],["2004-04-28",22.0,22.05,19.93,20.8,1063400.0],["2004-04-29",21.0,21.5,20.05,20.58,560100.0],["2004-04-30",20.58,21.0,19.41,19.8,776900.0],["2004-05-03",19.79,21.36,19.4,20.81,1033400.0],["2004-05-04",21.19,21.99,20.65,21.56,279000.0],["2004-05-05",21.56,21.96,21.29,21.96,222600.0],["2004-05-06",21.81,21.82,20.85,21.23,386800.0],["2004-05-07",20.92,21.66,19.75,19.79,305600.0],["2004-05-10",19.6,19.96,19.16,19.37,331900.0],["2004-05-11",19.3,20.45,19.1,19.96,260700.0],["2004-05-12",19.66,20.4,18.64,19.56,410000.0],["2004-05-13",19.54,20.43,19.54,20.0,236300.0],["2004-05-14",19.9,20.0,19.45,19.58,286400.0],["2004-05-17",19.32,19.5,18.96,19.2,316200.0],["2004-05-18",19.16,19.76,18.8,19.6,534200.0],["2004-05-19",19.85,20.47,19.57,19.66,438400.0],["2004-05-20",19.66,20.17,19.24,19.6,353000.0],["2004-05-21",19.69,20.49,19.6,19.83,145000.0],["2004-05-24",20.18,20.68,19.98,20.6,296800.0],["2004-05-25",20.37,21.68,20.21,21.55,297500.0],["2004-05-26",21.88,21.88,21.17,21.57,205800.0],["2004-05-27",21.5,22.85,21.5,22.82,392600.0],["2004-05-28",22.67,23.31,22.17,23.17,494400.0],["2004-06-01",23.13,23.7,23.03,23.7,270300.0],["2004-06-02",23.56,23.95,22.59,22.83,254000.0],["2004-06-03",22.74,23.1,22.4,22.64,97500.0],["2004-06-04",22.65,23.13,22.42,22.96,163700.0],["2004-06-07",23.09,24.12,22.99,23.87,224000.0],["2004-06-08",23.66,24.19,23.5,24.02,94900.0],["2004-06-09",23.79,24.18,23.0,23.05,109900.0],["2004-06-10",23.0,23.39,22.84,22.84,144900.0],["2004-06-14",22.84,22.85,22.4,22.44,159700.0],["2004-06-15",22.38,23.67,22.38,23.16,165000.0],["2004-06-16",23.62,23.85,22.86,23.41,72400.0],["2004-06-17",23.6,23.79,23.08,23.33,156700.0],["2004-06-18",23.4,23.98,23.32,23.77,448000.0],["2004-06-21",23.98,24.25,23.53,23.57,139800.0],["2004-06-22",23.51,24.1,23.45,23.83,125900.0],["2004-06-23",23.58,24.58,23.58,24.26,160800.0],["2004-06-24",24.5,24.75,23.47,23.69,241000.0],["2004-06-25",23.9,25.0,23.78,24.49,886200.0],["2004-06-28",24.4,25.16,24.02,24.39,224100.0],["2004-06-29",24.24,24.94,24.04,24.61,239700.0],["2004-06-30",24.57,25.0,24.27,24.79,198300.0],["2004-07-01",25.09,25.09,24.53,24.85,263400.0],["2004-07-02",24.47,24.92,24.04,24.29,180100.0],["2004-07-06",24.44,25.15,23.8,24.78,177400.0],["2004-07-07",25.0,25.81,24.57,25.0,262500.0],["2004-07-08",24.48,25.32,23.8,24.98,199400.0],["2004-07-09",24.71,25.38,23.88,24.37,125500.0],["2004-07-12",24.41,24.65,23.45,24.12,254500.0],["2004-07-13",23.77,24.12,23.71,23.81,130500.0],["2004-07-14",23.56,24.24,23.46,23.84,146300.0],["2004-07-15",23.75,24.1,23.64,23.9,157400.0],["2004-07-16",24.25,24.39,24.06,24.31,221300.0],["2004-07-19",24.48,24.48,23.71,24.1,156200.0],["2004-07-20",24.5,24.9,23.79,24.85,272400.0],["2004-07-21",24.54,24.79,23.85,23.91,207300.0],["2004-07-22",23.81,24.0,22.32,23.35,148200.0],["2004-07-23",23.28,23.33,22.51,22.66,61500.0],["2004-07-26",22.33,23.02,21.81,22.61,120900.0],["2004-07-27",22.76,23.36,22.16,23.15,140100.0],["2004-07-28",22.79,24.0,22.73,23.81,153100.0],["2004-07-29",26.4,26.4,24.48,24.92,432600.0],["2004-07-30",22.26,23.85,21.7,23.55,3607900.0],["2004-08-02",23.87,24.0,23.55,23.9,1083400.0],["2004-08-03",23.7,24.26,23.49,24.03,607400.0],["2004-08-04",24.25,24.26,23.75,23.75,967100.0],["2004-08-05",23.89,24.38,23.75,24.25,641800.0],["2004-08-06",24.28,24.28,23.1,23.28,298100.0],["2004-08-09",23.46,24.0,23.3,23.55,337500.0],["2004-08-10",23.33,24.58,23.33,23.92,570700.0],["2004-08-11",23.62,23.91,23.22,23.71,194000.0],["2004-08-12",23.94,24.17,23.46,23.92,195700.0],["2004-08-13",24.05,24.3,23.8,24.11,183800.0],["2004-08-16",23.73,24.61,23.63,24.61,289500.0],["2004-08-17",24.69,24.85,24.4,24.85,247800.0],["2004-08-18",24.8,25.6,24.71,25.46,490500.0],["2004-08-19",25.06,25.6,24.92,25.0,416600.0],["2004-08-20",24.8,25.3,24.79,25.26,273300.0],["2004-08-23",25.3,25.3,23.85,24.4,287900.0],["2004-08-24",24.8,24.83,23.96,24.36,133800.0],["2004-08-25",24.04,25.02,23.65,24.87,388100.0],["2004-08-26",24.8,25.07,24.52,25.0,133400.0],["2004-08-27",24.61,25.35,24.37,25.06,229200.0],["2004-08-30",24.8,25.33,24.38,24.4,112500.0],["2004-08-31",24.26,24.86,24.26,24.78,267800.0],["2004-09-01",24.47,25.25,24.36,24.58,328100.0],["2004-09-02",24.21,25.3,24.15,25.16,228300.0],["2004-09-03",24.75,25.08,24.34,24.57,162300.0],["2004-09-07",24.31,24.7,24.28,24.58,477400.0],["2004-09-08",24.29,24.95,24.29,24.51,1116700.0],["2004-09-09",24.91,25.75,24.77,25.6,855400.0],["2004-09-10",25.77,25.8,24.32,24.95,241800.0],["2004-09-13",25.19,25.26,24.78,25.0,122800.0],["2004-09-14",24.74,25.3,24.35,24.92,303800.0],["2004-09-15",25.24,25.24,24.42,24.9,318600.0],["2004-09-16",24.91,25.49,24.91,25.14,371600.0],["2004-09-17",25.09,25.72,25.07,25.72,411200.0],["2004-09-20",25.69,26.17,25.08,25.86,300500.0],["2004-09-21",26.18,26.4,25.6,26.37,265300.0],["2004-09-22",26.15,26.7,25.9,26.45,307800.0],["2004-09-23",26.49,26.5,26.0,26.01,472100.0],["2004-09-24",25.98,26.57,25.81,26.56,227100.0],["2004-09-27",26.17,26.53,25.68,26.21,214800.0],["2004-09-28",26.0,27.86,25.88,27.59,455600.0],["2004-09-29",27.42,27.68,26.81,27.51,443000.0],["2004-09-30",27.23,28.0,27.15,27.73,474600.0],["2004-10-01",27.81,28.35,26.97,28.06,234500.0],["2004-10-04",27.81,28.45,27.81,28.43,355100.0],["2004-10-05",28.15,28.29,27.79,28.09,348400.0],["2004-10-06",28.13,29.05,28.04,28.65,454100.0],["2004-10-07",28.84,29.1,28.14,28.8,556500.0],["2004-10-08",28.7,28.9,28.2,28.32,327500.0],["2004-10-11",28.48,28.48,27.28,27.76,391900.0],["2004-10-12",27.6,27.94,27.12,27.52,213500.0],["2004-10-13",28.01,28.02,25.69,25.84,802600.0],["2004-10-14",25.91,26.45,25.6,26.33,366100.0],["2004-10-15",26.02,27.06,26.02,26.76,264100.0],["2004-10-18",26.57,26.77,25.99,26.15,237000.0],["2004-10-19",25.95,26.56,25.63,25.75,319800.0],["2004-10-20",25.89,26.45,25.7,26.27,232800.0],["2004-10-21",25.93,27.15,25.93,27.12,514000.0],["2004-10-22",27.14,27.54,26.0,26.0,202100.0],["2004-10-25",26.05,26.56,26.05,26.4,198000.0],["2004-10-26",26.91,27.41,26.29,26.97,514900.0],["2004-10-27",26.58,26.63,23.92,24.91,2127300.0],["2004-10-28",24.12,24.32,22.42,23.3,1091900.0],["2004-10-29",23.48,23.74,22.9,23.14,506400.0],["2004-11-01",23.42,24.11,22.82,23.68,611800.0],["2004-11-02",23.69,23.77,22.88,22.99,458700.0],["2004-11-03",23.57,23.94,23.01,23.38,436400.0],["2004-11-04",23.25,24.0,23.18,24.0,386000.0],["2004-11-05",23.72,24.52,23.61,24.5,314500.0],["2004-11-08",24.42,24.65,23.84,24.37,257700.0],["2004-11-09",24.63,25.03,24.06,24.94,313300.0],["2004-11-10",24.75,25.1,24.25,24.48,442300.0],["2004-11-11",24.28,24.74,24.09,24.61,341900.0],["2004-11-12",24.6,26.24,24.57,25.95,639600.0],["2004-11-15",26.0,26.15,25.62,25.75,276700.0],["2004-11-16",25.55,26.01,25.0,25.07,234300.0],["2004-11-17",25.56,25.8,25.16,25.36,252100.0],["2004-11-18",25.23,25.51,24.95,25.19,178000.0],["2004-11-19",25.04,25.56,24.81,24.81,371300.0],["2004-11-22",24.77,25.43,24.77,25.28,215100.0],["2004-11-23",25.64,25.66,24.82,24.85,267800.0],["2004-11-24",25.02,25.59,24.82,25.21,292700.0],["2004-11-26",25.4,25.99,25.0,25.6,189900.0],["2004-11-29",25.97,25.97,25.41,25.74,200900.0],["2004-11-30",25.76,25.8,25.62,25.62,357300.0],["2004-12-01",25.75,26.22,25.66,25.91,336400.0],["2004-12-02",25.9,26.0,24.45,24.68,402400.0],["2004-12-03",24.68,25.33,24.5,24.89,311300.0],["2004-12-06",25.32,25.32,24.77,24.86,268400.0],["2004-12-07",24.8,24.81,23.3,23.69,471900.0],["2004-12-08",23.5,23.62,22.73,23.42,349900.0],["2004-12-09",23.63,23.63,22.85,23.1,324800.0],["2004-12-10",23.5,23.97,23.22,23.92,445900.0],["2004-12-13",24.13,24.78,24.05,24.46,372600.0],["2004-12-14",24.17,24.3,23.73,24.12,297600.0],["2004-12-15",24.25,24.43,23.84,23.92,365300.0],["2004-12-16",24.15,24.47,23.57,23.6,395600.0],["2004-12-17",23.9,24.09,23.47,23.97,572200.0],["2004-12-20",23.95,24.65,23.95,24.48,251200.0],["2004-12-21",24.63,25.5,24.49,25.35,307300.0],["2004-12-22",25.25,25.39,24.66,25.05,249900.0],["2004-12-23",25.25,25.65,25.02,25.25,188800.0],["2004-12-27",25.34,25.51,24.96,25.15,225000.0],["2004-12-28",25.15,25.8,25.15,25.78,205300.0],["2004-12-29",25.84,26.04,25.56,25.81,191700.0],["2004-12-30",25.7,26.12,25.41,25.85,455000.0],["2004-12-31",26.08,26.53,25.76,26.26,329400.0],["2005-01-03",26.08,26.53,25.97,26.33,650300.0],["2005-01-04",26.1,26.29,24.95,25.4,1210200.0],["2005-01-05",25.17,25.57,24.61,24.71,487800.0],["2005-01-06",24.7,25.0,23.9,24.3,560000.0],["2005-01-07",24.3,25.19,24.28,24.85,407500.0],["2005-01-10",24.79,25.16,24.45,24.64,491800.0],["2005-01-11",24.49,24.8,23.88,23.99,574500.0],["2005-01-12",24.02,24.17,23.69,24.17,612100.0],["2005-01-13",23.9,25.02,23.9,24.47,218300.0],["2005-01-14",24.84,25.49,24.59,25.49,169900.0],["2005-01-18",25.33,25.93,24.86,25.72,354900.0],["2005-01-19",25.71,25.94,24.99,25.2,228400.0],["2005-01-20",24.9,25.23,24.72,24.8,281800.0],["2005-01-21",25.03,25.17,24.79,24.98,288400.0],["2005-01-24",25.0,25.15,24.68,24.79,175400.0],["2005-01-25",25.0,25.11,24.65,24.75,203200.0],["2005-01-26",25.0,25.0,24.65,24.98,297500.0],["2005-01-27",24.8,25.19,24.74,24.82,369800.0],["2005-01-28",24.82,24.83,24.3,24.34,297800.0],["2005-01-31",24.54,25.51,24.34,24.92,740400.0],["2005-02-01",24.92,25.18,24.92,25.0,389800.0],["2005-02-02",24.93,25.85,24.93,25.66,554900.0],["2005-02-03",25.8,26.03,25.3,25.78,1470400.0],["2005-02-04",26.0,26.0,24.9,25.35,388500.0],["2005-02-07",25.44,25.72,24.91,25.0,209400.0],["2005-02-08",25.25,25.54,24.94,25.52,563000.0],["2005-02-09",25.58,25.62,24.61,24.71,145600.0],["2005-02-10",24.97,25.61,24.91,25.17,519000.0],["2005-02-11",25.44,26.24,25.01,25.88,723400.0],["2005-02-14",26.25,26.34,25.76,25.9,174300.0],["2005-02-15",25.87,26.41,25.87,26.0,126800.0],["2005-02-16",26.02,26.52,25.51,26.22,792700.0],["2005-02-17",26.74,27.55,26.7,27.16,557100.0],["2005-02-18",27.59,28.61,27.25,28.16,1240900.0],["2005-02-22",28.51,29.0,27.77,28.0,704700.0],["2005-02-23",28.0,29.14,27.79,28.95,814400.0],["2005-02-24",29.33,31.58,29.29,31.36,1650100.0],["2005-02-25",31.08,34.27,31.0,32.9,1722200.0],["2005-02-28",32.71,32.87,31.85,32.51,558900.0],["2005-03-01",32.63,32.63,31.68,31.79,532700.0],["2005-03-02",31.52,31.76,30.36,31.49,853900.0],["2005-03-03",31.36,31.5,31.0,31.49,309500.0],["2005-03-04",31.77,32.85,31.77,32.84,560600.0],["2005-03-07",32.84,33.26,31.9,31.92,449600.0],["2005-03-08",31.84,32.3,31.34,31.74,1347400.0],["2005-03-09",31.7,31.89,31.0,31.0,488900.0],["2005-03-10",31.33,31.43,30.58,31.18,507600.0],["2005-03-11",31.18,32.4,31.06,31.52,348900.0],["2005-03-14",31.48,31.74,30.92,31.4,352100.0],["2005-03-15",31.53,33.42,31.37,33.28,1049600.0],["2005-03-16",33.34,33.74,32.33,32.92,565400.0],["2005-03-17",32.78,33.93,32.75,33.34,798500.0],["2005-03-18",33.46,33.79,33.28,33.49,547800.0],["2005-03-21",33.54,33.93,32.81,33.51,367800.0],["2005-03-22",33.68,34.7,33.35,33.63,693400.0],["2005-03-23",33.41,33.56,32.11,32.5,610000.0],["2005-03-24",32.82,34.33,32.8,33.03,969900.0],["2005-03-28",31.11,31.16,28.86,30.0,1613400.0],["2005-03-29",29.58,30.37,28.77,28.85,952700.0],["2005-03-30",28.69,29.6,28.55,29.57,364200.0],["2005-03-31",29.81,30.45,29.64,30.26,492500.0],["2005-04-01",30.31,30.92,29.8,30.06,327200.0],["2005-04-04",30.08,30.45,29.9,30.42,321400.0],["2005-04-05",30.54,30.99,30.42,30.77,241200.0],["2005-04-06",31.1,31.43,30.77,31.15,273800.0],["2005-04-07",31.31,32.18,31.3,32.08,220100.0],["2005-04-08",31.95,32.12,30.78,30.84,282100.0],["2005-04-11",30.75,31.34,30.75,31.0,237900.0],["2005-04-12",30.9,31.06,30.31,30.86,600700.0],["2005-04-13",30.64,30.9,28.67,29.27,977100.0],["2005-04-14",28.98,29.13,26.56,27.45,906300.0],["2005-04-15",27.19,28.15,26.75,26.94,492100.0],["2005-04-18",26.65,27.8,26.65,27.52,400200.0],["2005-04-19",27.31,28.85,27.31,28.64,405000.0],["2005-04-20",28.97,28.97,27.71,27.87,256100.0],["2005-04-21",28.27,28.73,27.76,28.53,205600.0],["2005-04-22",28.72,28.87,27.44,27.85,267100.0],["2005-04-25",27.79,28.19,27.67,27.95,229700.0],["2005-04-26",28.0,28.0,26.58,26.73,469600.0],["2005-04-27",26.75,26.75,24.26,24.48,1441700.0],["2005-04-28",24.27,24.27,22.85,23.03,889100.0],["2005-04-29",23.36,23.61,22.82,23.3,585600.0],["2005-05-02",23.42,23.87,22.91,23.58,378400.0],["2005-05-03",23.46,24.16,23.01,23.44,276300.0],["2005-05-04",23.35,24.34,23.33,24.33,293300.0],["2005-05-05",24.36,25.48,22.89,23.51,833000.0],["2005-05-06",23.77,23.86,23.11,23.49,321700.0],["2005-05-09",23.67,24.12,23.44,23.84,387200.0],["2005-05-10",23.7,23.87,22.54,22.79,632900.0],["2005-05-11",22.79,23.17,22.31,22.35,342300.0],["2005-05-12",22.46,22.46,20.32,20.82,723100.0],["2005-05-13",20.64,20.95,20.26,20.6,1076600.0],["2005-05-16",20.6,21.11,20.39,20.47,721900.0],["2005-05-17",20.47,21.4,20.42,21.28,405300.0],["2005-05-18",21.44,22.39,21.25,21.84,878500.0],["2005-05-19",22.0,22.27,21.44,21.65,424400.0],["2005-05-20",21.66,21.75,21.42,21.7,190000.0],["2005-05-23",21.71,22.3,21.44,22.25,243600.0],["2005-05-24",22.21,22.46,21.75,21.87,354600.0],["2005-05-25",21.9,22.2,21.3,22.07,640500.0],["2005-05-26",22.24,22.61,22.19,22.51,330500.0],["2005-05-27",22.61,23.3,22.46,23.02,262600.0],["2005-05-31",23.1,23.1,21.95,22.41,294500.0],["2005-06-01",22.35,23.04,22.35,23.04,721900.0],["2005-06-02",23.07,23.31,22.9,23.15,295200.0],["2005-06-03",23.06,23.96,23.06,23.19,340300.0],["2005-06-06",23.22,23.38,22.65,22.81,247900.0],["2005-06-07",22.92,23.12,22.39,22.43,195800.0],["2005-06-08",22.55,22.93,22.36,22.84,364500.0],["2005-06-09",22.8,23.35,22.64,22.85,726200.0],["2005-06-10",22.77,23.14,22.65,23.0,287900.0],["2005-06-13",22.99,23.1,22.61,22.95,214900.0],["2005-06-14",22.89,22.94,22.46,22.57,284900.0],["2005-06-15",22.65,22.9,22.31,22.5,357000.0],["2005-06-16",22.64,23.13,22.3,23.04,781100.0],["2005-06-17",23.02,24.16,22.92,23.62,450300.0],["2005-06-20",23.47,23.78,23.0,23.09,190500.0],["2005-06-21",23.07,23.53,22.81,22.92,151400.0],["2005-06-22",22.86,23.31,22.25,22.57,327300.0],["2005-06-23",22.65,22.65,21.04,21.15,875600.0],["2005-06-24",21.15,21.15,20.16,20.67,863000.0],["2005-06-27",20.7,20.7,20.18,20.25,451900.0],["2005-06-28",20.3,20.71,20.26,20.35,521700.0],["2005-06-29",20.5,20.83,20.2,20.8,209000.0],["2005-06-30",20.82,21.08,20.37,20.4,409600.0],["2005-07-01",20.43,20.58,20.12,20.25,151500.0],["2005-07-05",20.2,20.9,20.0,20.82,387800.0],["2005-07-06",20.82,20.93,20.42,20.56,214600.0],["2005-07-07",20.26,20.64,20.0,20.6,195900.0],["2005-07-08",20.65,21.8,20.65,21.66,733500.0],["2005-07-11",22.44,24.02,22.44,23.9,1015600.0],["2005-07-12",23.84,24.37,23.17,24.05,491300.0],["2005-07-13",24.15,24.41,23.65,24.11,1082600.0],["2005-07-14",23.41,23.85,23.06,23.22,943000.0],["2005-07-15",23.05,23.22,22.64,23.16,224600.0],["2005-07-18",23.21,23.71,22.93,23.31,264600.0],["2005-07-19",23.37,23.82,22.84,23.76,260400.0],["2005-07-20",23.66,24.63,23.53,24.54,229800.0],["2005-07-21",24.66,24.9,24.23,24.67,263000.0],["2005-07-22",24.82,25.18,24.03,24.89,215000.0],["2005-07-25",24.9,24.9,23.7,24.28,172300.0],["2005-07-26",24.31,24.36,23.5,24.16,171000.0],["2005-07-27",24.44,24.44,23.5,23.72,213500.0],["2005-07-28",23.82,24.99,23.53,24.78,275400.0],["2005-07-29",24.78,25.0,24.2,24.47,356600.0],["2005-08-01",24.69,25.24,24.43,24.76,267300.0],["2005-08-02",24.8,25.89,24.8,25.78,338300.0],["2005-08-03",25.74,26.4,25.6,26.32,598100.0],["2005-08-04",26.37,26.37,25.46,25.8,757900.0],["2005-08-05",25.76,26.23,25.34,25.91,339100.0],["2005-08-08",26.01,26.6,25.7,25.78,333300.0],["2005-08-09",25.86,26.32,25.4,26.08,288800.0],["2005-08-10",26.18,26.5,25.67,26.12,448000.0],["2005-08-11",26.28,27.26,26.14,26.59,462200.0],["2005-08-12",26.5,27.43,26.2,27.15,480700.0],["2005-08-15",27.29,27.6,26.8,27.49,333600.0],["2005-08-16",27.6,27.6,27.0,27.11,268300.0],["2005-08-17",27.0,27.46,26.72,27.11,521500.0],["2005-08-18",27.07,27.07,25.97,26.15,576500.0],["2005-08-19",26.2,26.52,25.95,25.99,550800.0],["2005-08-22",25.9,26.65,25.72,26.57,275800.0],["2005-08-23",26.6,26.72,25.75,25.99,206300.0],["2005-08-24",25.9,25.9,24.75,24.87,490300.0],["2005-08-25",24.76,25.05,24.62,24.83,659300.0],["2005-08-26",24.82,24.93,24.29,24.48,122400.0],["2005-08-29",24.47,24.75,23.92,24.5,240100.0],["2005-08-30",24.67,24.67,24.06,24.32,280700.0],["2005-08-31",24.28,24.28,23.7,24.2,235300.0],["2005-09-01",24.0,25.27,24.0,25.11,220000.0],["2005-09-02",25.32,25.48,24.41,24.64,235100.0],["2005-09-06",24.74,25.13,24.49,24.88,150900.0],["2005-09-07",24.97,25.16,24.33,24.81,203300.0],["2005-09-08",24.7,24.87,24.51,24.63,100000.0],["2005-09-09",24.64,24.93,24.45,24.55,124700.0],["2005-09-12",24.47,24.94,24.3,24.69,141300.0],["2005-09-13",24.54,24.73,23.68,23.8,178800.0],["2005-09-14",23.69,23.95,23.57,23.68,218500.0],["2005-09-15",23.8,23.8,23.2,23.25,222700.0],["2005-09-16",23.42,23.45,23.19,23.24,582100.0],["2005-09-19",23.3,23.32,23.06,23.19,178300.0],["2005-09-20",23.25,23.5,22.77,22.83,249800.0],["2005-09-21",22.91,23.4,22.79,23.13,324300.0],["2005-09-22",23.08,23.21,22.58,22.6,268700.0],["2005-09-23",22.18,22.18,21.52,21.86,554100.0],["2005-09-26",21.98,22.67,21.73,22.45,605400.0],["2005-09-27",22.41,22.84,22.26,22.63,233500.0],["2005-09-28",22.82,23.05,22.37,22.57,202400.0],["2005-09-29",22.61,22.65,22.02,22.64,295000.0],["2005-09-30",22.6,22.84,22.32,22.48,118700.0],["2005-10-03",22.46,22.89,22.11,22.13,190000.0],["2005-10-04",22.11,22.21,21.53,21.63,282700.0],["2005-10-05",21.52,21.74,20.91,21.04,484300.0],["2005-10-06",21.05,21.68,20.76,21.03,355500.0],["2005-10-07",21.17,21.5,20.8,21.0,353200.0],["2005-10-10",20.88,21.17,20.6,20.75,235500.0],["2005-10-11",20.95,21.45,20.61,20.98,448300.0],["2005-10-12",20.88,21.37,20.04,20.7,471800.0],["2005-10-13",20.65,20.71,20.1,20.6,462900.0],["2005-10-14",20.77,21.5,20.52,21.16,286600.0],["2005-10-17",21.42,21.82,21.01,21.56,275500.0],["2005-10-18",21.41,21.85,20.5,20.58,736000.0],["2005-10-19",20.49,21.4,20.25,21.4,281400.0],["2005-10-20",21.35,21.68,20.89,21.06,294000.0],["2005-10-21",21.11,22.33,20.96,21.81,557000.0],["2005-10-24",21.88,22.54,21.77,22.39,233600.0],["2005-10-25",22.3,22.75,22.05,22.75,264200.0],["2005-10-26",20.65,21.48,18.83,19.22,2073900.0],["2005-10-27",19.14,19.17,17.95,18.0,546100.0],["2005-10-28",18.14,18.27,17.82,17.87,501000.0],["2005-10-31",17.96,18.41,17.96,18.18,441300.0],["2005-11-01",18.18,18.29,17.97,18.19,275300.0],["2005-11-02",18.19,18.64,18.18,18.64,422500.0],["2005-11-03",18.69,19.25,18.6,18.83,433500.0],["2005-11-04",18.85,19.2,18.71,19.19,275700.0],["2005-11-07",19.35,19.55,18.95,19.44,313200.0],["2005-11-08",19.39,19.94,19.32,19.89,375000.0],["2005-11-09",19.92,20.88,19.82,20.59,591300.0],["2005-11-10",20.61,20.9,20.03,20.76,230000.0],["2005-11-11",20.73,20.9,20.33,20.36,340600.0],["2005-11-14",20.34,20.5,20.17,20.33,222300.0],["2005-11-15",20.32,20.91,20.17,20.38,341000.0],["2005-11-16",20.39,20.9,20.19,20.82,405600.0],["2005-11-17",20.9,21.17,20.49,20.89,198900.0],["2005-11-18",21.11,21.11,20.62,21.05,161400.0],["2005-11-21",21.05,21.58,20.78,21.5,244000.0],["2005-11-22",21.5,21.5,20.95,21.0,541300.0],["2005-11-23",20.97,22.03,20.9,21.64,541600.0],["2005-11-25",21.52,22.3,21.52,22.05,62700.0],["2005-11-28",22.19,22.19,21.81,21.94,189900.0],["2005-11-29",22.19,22.92,22.16,22.77,446000.0],["2005-11-30",22.64,23.3,22.5,23.15,590500.0],["2005-12-01",23.15,23.96,23.15,23.67,509200.0],["2005-12-02",23.82,23.82,23.07,23.5,329900.0],["2005-12-05",23.33,23.92,23.18,23.75,318600.0],["2005-12-06",23.95,24.95,23.7,24.81,691500.0],["2005-12-07",24.64,25.5,24.64,24.89,529400.0],["2005-12-08",25.0,25.04,24.36,24.69,323200.0],["2005-12-09",24.91,25.28,24.51,25.16,515200.0],["2005-12-12",25.15,25.35,23.99,24.08,355600.0],["2005-12-13",24.05,24.39,23.9,24.05,278400.0],["2005-12-14",24.23,24.35,23.6,23.67,274000.0],["2005-12-15",25.09,26.25,24.76,25.19,1080900.0],["2005-12-16",25.2,25.88,24.79,24.87,621500.0],["2005-12-19",24.7,25.36,23.73,24.19,609400.0],["2005-12-20",24.23,24.57,23.93,24.14,224100.0],["2005-12-21",24.27,25.07,24.2,24.85,422600.0],["2005-12-22",25.1,25.9,24.86,25.78,470000.0],["2005-12-23",25.99,25.99,25.5,25.88,199800.0],["2005-12-27",26.0,26.0,25.33,25.45,292200.0],["2005-12-28",25.57,26.57,25.57,26.56,331500.0],["2005-12-29",26.56,26.79,26.28,26.59,186500.0],["2005-12-30",26.52,26.65,26.14,26.21,239200.0],["2006-01-03",26.16,27.68,26.14,27.68,470400.0],["2006-01-04",27.7,29.1,27.47,28.84,1456600.0],["2006-01-05",28.84,29.12,28.7,28.74,763100.0],["2006-01-06",28.95,29.0,28.45,28.52,559200.0],["2006-01-09",28.99,29.8,28.7,29.14,478500.0],["2006-01-10",28.45,28.88,27.77,28.62,793200.0],["2006-01-11",28.5,28.79,28.11,28.31,361100.0],["2006-01-12",28.47,28.87,27.8,28.31,414100.0],["2006-01-13",28.72,29.12,28.57,28.79,466500.0],["2006-01-17",28.74,29.75,28.35,29.42,455500.0],["2006-01-18",29.31,29.88,28.85,28.98,507600.0],["2006-01-19",29.07,30.48,29.02,30.4,428900.0],["2006-01-20",30.5,30.6,29.23,29.46,353300.0],["2006-01-23",30.31,30.31,29.15,29.75,464100.0],["2006-01-24",30.0,31.18,29.55,30.89,662000.0],["2006-01-25",31.06,31.49,30.86,31.16,483900.0],["2006-01-26",31.19,33.57,31.18,33.44,2144800.0],["2006-01-27",33.0,35.12,32.78,33.89,1489200.0],["2006-01-30",33.9,34.18,33.39,33.71,424700.0],["2006-01-31",33.61,34.29,33.46,34.08,577700.0],["2006-02-01",34.05,35.26,33.39,35.13,690400.0],["2006-02-02",34.9,36.27,34.3,35.61,1278700.0],["2006-02-03",35.3,36.68,34.74,35.74,549100.0],["2006-02-06",37.27,38.68,36.95,38.1,1235700.0],["2006-02-07",38.5,39.07,36.15,36.47,1810600.0],["2006-02-08",36.8,36.95,34.45,35.93,1093000.0],["2006-02-09",36.07,37.2,35.91,36.2,554100.0],["2006-02-10",36.2,36.27,34.01,35.4,905600.0],["2006-02-13",35.23,35.36,33.87,34.23,862700.0],["2006-02-14",34.43,36.27,33.83,35.91,707900.0],["2006-02-15",35.97,36.69,35.27,35.9,605000.0],["2006-02-16",36.04,36.5,35.05,36.25,502400.0],["2006-02-17",36.27,36.9,35.98,36.47,328800.0],["2006-02-21",36.7,37.74,36.33,37.3,736300.0],["2006-02-22",37.12,37.74,37.0,37.52,503600.0],["2006-02-23",35.2,37.41,34.27,36.79,1368300.0],["2006-02-24",36.66,37.3,36.2,36.47,915500.0],["2006-02-27",36.34,36.53,35.37,35.84,858900.0],["2006-02-28",36.0,36.31,35.16,35.59,541600.0],["2006-03-01",35.9,37.47,35.61,37.01,669000.0],["2006-03-02",36.9,38.32,36.57,37.85,582500.0],["2006-03-03",37.85,38.53,37.3,38.01,418400.0],["2006-03-06",38.13,38.5,37.0,37.54,329800.0],["2006-03-07",37.3,37.3,35.24,35.85,599300.0],["2006-03-08",35.6,35.64,33.87,34.78,703600.0],["2006-03-09",34.95,35.88,34.15,35.15,500300.0],["2006-03-10",35.18,35.54,34.4,35.47,697300.0],["2006-03-13",35.61,35.86,35.31,35.54,230600.0],["2006-03-14",35.6,36.24,34.94,36.01,1686100.0],["2006-03-15",36.15,36.84,35.86,36.2,504900.0],["2006-03-16",36.36,36.36,35.5,36.0,628400.0],["2006-03-17",36.05,36.7,35.46,36.22,383300.0],["2006-03-20",36.37,36.72,35.74,36.12,329500.0],["2006-03-21",35.25,36.3,35.16,35.25,425300.0],["2006-03-22",35.19,36.02,35.19,35.56,399900.0],["2006-03-23",35.36,37.44,35.29,37.21,782700.0],["2006-03-24",37.25,38.85,37.25,38.26,890900.0],["2006-03-27",38.4,39.82,38.26,39.34,651600.0],["2006-03-28",39.42,40.25,38.58,39.96,751800.0],["2006-03-29",39.85,42.02,39.85,41.4,916600.0],["2006-03-30",43.29,44.5,42.75,43.42,1440400.0],["2006-03-31",43.43,43.81,42.05,42.45,762200.0],["2006-04-03",42.61,44.17,42.56,43.65,531800.0],["2006-04-04",42.61,43.75,42.5,43.63,685300.0],["2006-04-05",44.28,49.11,44.28,48.7,3224500.0],["2006-04-06",48.7,48.7,45.75,47.0,1392600.0],["2006-04-07",47.4,47.73,46.69,46.79,441300.0],["2006-04-10",47.25,48.8,46.08,46.95,605000.0],["2006-04-11",48.75,49.45,46.22,46.61,838000.0],["2006-04-12",46.65,47.31,45.75,47.01,391700.0],["2006-04-13",46.86,48.25,46.25,47.51,304600.0],["2006-04-17",47.71,48.94,47.65,48.56,405100.0],["2006-04-18",48.89,51.83,48.63,51.15,2139400.0],["2006-04-19",51.4,51.43,50.06,51.2,876000.0],["2006-04-20",50.05,51.01,47.58,49.24,846000.0],["2006-04-21",49.68,50.51,48.75,49.93,682200.0],["2006-04-24",49.99,49.99,48.92,49.2,376000.0],["2006-04-25",49.35,49.99,48.63,48.92,593500.0],["2006-04-26",48.92,51.2,48.79,49.03,472000.0],["2006-04-27",48.04,48.23,44.27,45.68,1958800.0],["2006-04-28",45.88,47.93,45.5,47.61,1150300.0],["2006-05-01",48.49,49.28,47.51,48.57,542600.0],["2006-05-02",48.78,51.3,48.36,50.77,1228300.0],["2006-05-03",50.5,50.63,47.83,49.98,741300.0],["2006-05-04",50.1,51.79,49.57,51.26,575200.0],["2006-05-05",51.6,52.69,51.38,51.5,438200.0],["2006-05-08",52.26,54.46,51.69,53.86,969900.0],["2006-05-09",53.9,56.09,53.74,55.88,829500.0],["2006-05-10",55.4,56.4,53.73,55.16,516900.0],["2006-05-11",55.44,56.57,52.92,53.14,701800.0],["2006-05-12",53.15,53.24,48.54,50.41,1925900.0],["2006-05-15",49.26,49.53,46.11,47.2,1221200.0],["2006-05-16",47.37,48.7,45.55,47.33,687400.0],["2006-05-17",46.86,48.07,44.05,44.86,945900.0],["2006-05-18",45.35,46.14,42.88,43.09,573800.0],["2006-05-19",42.93,43.5,39.43,42.5,1598500.0],["2006-05-22",41.86,42.24,39.44,40.33,1264400.0],["2006-05-23",41.3,44.16,41.3,42.11,1056100.0],["2006-05-24",41.99,43.04,40.34,41.99,838900.0],["2006-05-25",42.62,44.72,41.73,44.23,584400.0],["2006-05-26",44.55,45.15,44.3,44.69,683900.0],["2006-05-30",44.65,45.0,40.92,41.14,682400.0],["2006-05-31",41.65,42.8,41.18,41.65,829400.0],["2006-06-01",41.17,42.15,39.92,42.1,1251300.0],["2006-06-02",43.23,43.25,41.58,41.94,500300.0],["2006-06-05",42.05,42.54,39.6,39.89,849700.0],["2006-06-06",39.62,40.39,38.42,39.34,811600.0],["2006-06-07",39.27,39.94,37.12,37.28,1097700.0],["2006-06-08",37.13,37.45,34.11,36.49,1394100.0],["2006-06-09",37.37,38.49,36.12,36.65,709900.0],["2006-06-12",36.64,37.26,34.53,34.99,834400.0],["2006-06-13",34.41,35.11,31.28,31.99,1945300.0],["2006-06-14",32.11,33.05,31.78,32.43,931200.0],["2006-06-15",33.15,35.49,32.81,34.98,1718600.0],["2006-06-16",34.96,35.05,33.32,34.05,881400.0],["2006-06-19",34.32,34.46,31.8,32.13,680300.0],["2006-06-20",32.75,33.51,32.17,32.25,756500.0],["2006-06-21",32.25,33.32,31.93,32.89,1421400.0],["2006-06-22",32.85,33.12,31.65,32.55,905300.0],["2006-06-23",32.4,33.7,32.02,33.11,847800.0],["2006-06-26",33.48,34.66,32.86,33.86,1248000.0],["2006-06-27",33.89,34.12,32.46,32.96,880200.0],["2006-06-28",33.22,33.51,32.43,32.98,600600.0],["2006-06-29",33.25,35.41,33.25,35.41,800900.0],["2006-06-30",35.55,36.32,35.01,35.69,944100.0],["2006-07-03",36.02,39.16,36.0,39.03,853100.0],["2006-07-05",38.74,38.83,36.5,37.25,1238400.0],["2006-07-06",37.25,38.27,36.88,37.35,800000.0],["2006-07-07",37.49,38.26,36.92,37.11,621200.0],["2006-07-10",37.25,37.66,36.18,36.41,580200.0],["2006-07-11",35.51,35.81,34.59,35.61,637300.0],["2006-07-12",35.75,36.66,35.6,35.94,777200.0],["2006-07-13",35.56,35.88,34.22,34.23,1163900.0],["2006-07-14",34.15,34.55,33.01,33.85,703300.0],["2006-07-17",33.98,33.98,32.33,32.74,602900.0],["2006-07-18",33.02,33.71,32.03,32.52,824900.0],["2006-07-19",32.69,34.43,32.68,34.2,538500.0],["2006-07-20",34.39,34.39,32.09,32.1,798300.0],["2006-07-21",32.0,32.16,30.69,30.95,692400.0],["2006-07-24",31.29,32.58,30.95,32.47,657300.0],["2006-07-25",32.55,33.15,31.05,32.42,708900.0],["2006-07-26",32.18,32.36,31.06,31.61,615200.0],["2006-07-27",31.91,32.34,30.43,30.73,525300.0],["2006-07-28",31.82,32.62,30.07,32.35,981200.0],["2006-07-31",30.15,31.41,29.6,30.87,2041100.0],["2006-08-01",30.52,31.38,30.32,31.18,1559800.0],["2006-08-02",31.78,35.15,31.67,34.8,1856500.0],["2006-08-03",35.76,37.13,34.28,36.91,1634300.0],["2006-08-04",37.2,37.78,34.89,35.19,1118000.0],["2006-08-07",35.02,36.22,34.97,35.92,574700.0],["2006-08-08",36.02,37.19,35.19,35.52,896200.0],["2006-08-09",35.97,36.14,34.43,34.7,528700.0],["2006-08-10",34.39,34.67,33.5,34.57,446200.0],["2006-08-11",34.39,34.61,33.39,33.43,369100.0],["2006-08-14",33.85,34.01,32.96,32.99,364600.0],["2006-08-15",33.2,33.87,32.79,33.31,544600.0],["2006-08-16",33.66,34.8,33.37,34.75,426100.0],["2006-08-17",34.55,34.79,33.15,33.36,600500.0],["2006-08-18",35.13,35.52,34.26,34.7,709400.0],["2006-08-21",35.31,35.68,34.63,35.03,664200.0],["2006-08-22",35.24,35.25,33.41,33.86,652000.0],["2006-08-23",34.71,36.0,34.09,35.0,763300.0],["2006-08-24",35.4,35.43,33.5,33.95,633100.0],["2006-08-25",34.05,34.43,33.76,34.2,337500.0],["2006-08-28",34.35,34.47,33.63,33.84,371200.0],["2006-08-29",34.01,34.28,33.3,34.28,533200.0],["2006-08-30",34.4,36.0,34.33,34.7,1053100.0],["2006-08-31",35.08,35.37,34.58,34.71,708400.0],["2006-09-01",35.21,35.93,34.45,35.4,534500.0],["2006-09-05",35.69,36.71,35.42,36.43,893100.0],["2006-09-06",36.11,36.11,34.36,34.43,684900.0],["2006-09-07",34.68,34.7,33.24,33.57,701500.0],["2006-09-08",33.59,33.71,33.1,33.26,433300.0],["2006-09-11",33.09,33.2,30.95,31.27,1025100.0],["2006-09-12",31.26,33.1,31.19,32.15,733400.0],["2006-09-13",32.35,33.3,32.26,33.1,656200.0],["2006-09-14",33.26,33.55,32.5,32.62,623800.0],["2006-09-15",33.02,33.27,32.59,33.05,638000.0],["2006-09-18",33.32,33.54,32.98,33.45,552800.0],["2006-09-19",33.56,33.56,32.0,32.54,482000.0],["2006-09-20",32.65,32.9,31.71,31.81,498700.0],["2006-09-21",31.8,33.28,31.8,32.94,823100.0],["2006-09-22",32.94,33.19,32.04,32.55,566200.0],["2006-09-25",32.5,32.5,30.6,31.34,1089000.0],["2006-09-26",31.25,31.84,31.0,31.81,826400.0],["2006-09-27",31.5,32.98,31.5,32.9,509800.0],["2006-09-28",32.99,33.35,32.33,32.37,249400.0],["2006-09-29",32.59,34.41,32.45,33.65,678200.0],["2006-10-02",33.65,34.35,33.0,33.05,830900.0],["2006-10-03",32.76,32.9,31.0,31.08,810600.0],["2006-10-04",30.87,31.2,30.31,30.9,1256400.0],["2006-10-05",30.96,31.48,30.6,31.28,1103500.0],["2006-10-06",31.05,31.5,30.58,31.14,621100.0],["2006-10-09",31.27,33.0,31.05,32.42,1023000.0],["2006-10-10",32.38,33.54,32.16,33.54,740600.0],["2006-10-11",32.46,33.37,32.18,33.18,885900.0],["2006-10-12",33.54,34.59,33.01,34.54,790000.0],["2006-10-13",34.7,36.16,34.7,36.13,973100.0],["2006-10-16",36.51,36.97,36.3,36.89,591700.0],["2006-10-17",36.56,36.94,35.76,36.5,791500.0],["2006-10-18",36.78,37.07,35.78,36.19,467000.0],["2006-10-19",36.15,37.25,35.78,37.07,793100.0],["2006-10-20",37.16,37.56,36.57,36.68,394900.0],["2006-10-23",36.76,36.76,36.01,36.2,490400.0],["2006-10-24",36.26,36.8,36.03,36.67,988400.0],["2006-10-25",36.25,36.3,34.0,35.48,1557600.0],["2006-10-26",35.62,35.97,34.58,35.35,547500.0],["2006-10-27",35.19,39.75,35.04,38.99,1384400.0],["2006-10-30",38.5,38.86,37.35,37.44,744400.0],["2006-10-31",37.33,39.69,37.12,38.92,910900.0],["2006-11-01",39.0,39.15,36.75,36.8,872700.0],["2006-11-02",36.73,38.06,36.73,37.87,886100.0],["2006-11-03",38.05,38.4,37.53,37.58,541800.0],["2006-11-06",37.68,39.37,37.6,39.28,542500.0],["2006-11-07",39.09,39.51,38.5,38.67,583400.0],["2006-11-08",38.4,38.96,37.8,37.99,562200.0],["2006-11-09",38.26,40.47,38.03,39.96,788100.0],["2006-11-10",39.98,40.05,37.89,38.13,597000.0],["2006-11-13",37.93,38.01,36.04,37.45,1059500.0],["2006-11-14",37.55,37.79,36.77,37.67,622600.0],["2006-11-15",37.31,38.46,37.01,37.7,424400.0],["2006-11-16",37.97,38.54,37.32,37.52,439900.0],["2006-11-17",37.28,37.47,36.2,37.27,445500.0],["2006-11-20",37.7,39.28,37.41,37.95,570300.0],["2006-11-21",37.9,39.68,37.75,39.49,688600.0],["2006-11-22",40.27,41.33,40.11,40.91,874800.0],["2006-11-24",40.57,40.9,40.0,40.45,181000.0],["2006-11-27",40.04,40.27,39.24,39.26,447400.0],["2006-11-28",39.22,39.61,38.56,39.5,445800.0],["2006-11-29",39.65,41.48,39.64,41.36,464100.0],["2006-11-30",41.49,42.73,41.49,42.67,725200.0],["2006-12-01",42.66,44.02,42.33,43.82,1080400.0],["2006-12-04",43.82,45.38,43.03,45.35,874700.0],["2006-12-05",45.53,45.53,43.1,43.48,1026300.0],["2006-12-06",43.47,44.08,42.57,43.7,836200.0],["2006-12-07",43.62,43.99,42.86,43.27,522500.0],["2006-12-08",43.15,43.79,42.65,43.59,464400.0],["2006-12-11",43.68,44.69,43.23,44.23,410600.0],["2006-12-12",43.95,44.07,43.02,43.75,443300.0],["2006-12-13",43.98,46.41,43.77,46.12,3135600.0],["2006-12-14",46.35,47.31,45.23,45.26,817400.0],["2006-12-15",45.49,45.74,44.18,44.26,786100.0],["2006-12-18",44.51,45.01,43.32,43.35,645800.0],["2006-12-19",43.38,43.68,42.25,43.62,981300.0],["2006-12-20",43.62,43.8,42.2,42.5,913300.0],["2006-12-21",42.36,42.51,40.86,41.33,932500.0],["2006-12-22",41.18,42.41,40.5,42.28,447800.0],["2006-12-26",42.12,42.89,42.05,42.71,241200.0],["2006-12-27",42.67,44.21,42.67,44.18,412500.0],["2006-12-28",44.23,45.32,43.99,45.03,687100.0],["2006-12-29",45.0,45.08,44.1,44.65,530100.0],["2007-01-03",45.07,45.07,39.71,42.09,1162000.0],["2007-01-04",41.95,42.31,41.05,42.04,562000.0],["2007-01-05",41.59,41.9,39.3,39.4,1079300.0],["2007-01-08",39.44,40.49,39.13,40.2,728700.0],["2007-01-09",40.05,40.57,38.65,39.37,764500.0],["2007-01-10",39.87,41.55,39.87,41.13,921900.0],["2007-01-11",41.2,41.84,40.86,41.78,865400.0],["2007-01-12",41.87,43.2,41.54,43.03,575700.0],["2007-01-16",42.96,43.45,41.75,41.99,501600.0],["2007-01-17",41.76,43.12,41.55,42.29,486800.0],["2007-01-18",42.16,43.23,41.35,41.4,435400.0],["2007-01-19",41.43,42.66,41.35,42.28,305300.0],["2007-01-22",40.74,42.15,40.0,40.59,756300.0],["2007-01-23",40.31,42.0,40.21,41.95,441300.0],["2007-01-24",42.0,43.42,41.18,43.2,652500.0],["2007-01-25",43.85,44.62,42.57,43.04,514300.0],["2007-01-26",42.95,45.5,42.64,44.57,762200.0],["2007-01-29",44.52,44.67,43.2,43.61,564200.0],["2007-01-30",43.87,45.86,43.76,45.46,988700.0],["2007-01-31",45.15,46.17,44.77,45.58,920300.0],["2007-02-01",46.0,46.74,45.62,46.5,411000.0],["2007-02-02",46.43,46.48,44.28,44.5,660900.0],["2007-02-05",43.73,45.55,43.56,44.81,695200.0],["2007-02-06",45.04,45.89,45.04,45.76,572200.0],["2007-02-07",45.7,46.06,44.74,45.18,351500.0],["2007-02-08",44.92,45.39,44.08,44.43,704900.0],["2007-02-09",44.52,46.55,44.52,45.52,758400.0],["2007-02-12",45.59,46.86,45.05,45.66,560000.0],["2007-02-13",47.02,49.0,47.02,47.92,1100800.0],["2007-02-14",47.89,48.35,47.24,47.29,2386800.0],["2007-02-15",47.17,48.55,46.71,48.03,905800.0],["2007-02-16",48.03,48.03,47.0,47.74,460000.0],["2007-02-20",47.39,48.72,46.8,48.6,803100.0],["2007-02-21",48.19,49.36,46.47,49.28,1261100.0],["2007-02-22",49.05,49.83,47.9,48.45,904000.0],["2007-02-23",48.22,48.57,46.78,47.43,1115300.0],["2007-02-26",47.39,48.75,47.35,48.17,646000.0],["2007-02-27",46.72,46.74,43.29,44.86,1338100.0],["2007-02-28",45.05,46.18,44.1,45.53,1034200.0],["2007-03-01",44.39,46.43,43.85,45.03,1086200.0],["2007-03-02",44.87,45.6,42.3,42.52,1629700.0],["2007-03-05",41.21,43.01,41.04,41.53,916900.0],["2007-03-06",43.43,43.54,41.87,42.51,821600.0],["2007-03-07",42.31,43.64,42.1,42.8,600800.0],["2007-03-08",43.06,44.48,42.96,43.51,522400.0],["2007-03-09",43.7,44.42,43.15,43.82,398100.0],["2007-03-12",44.13,44.85,43.82,44.3,603800.0],["2007-03-13",44.18,44.61,42.6,42.69,527600.0],["2007-03-14",42.66,43.84,42.13,43.8,612300.0],["2007-03-15",43.9,44.86,43.68,44.77,616200.0],["2007-03-16",44.7,45.32,44.23,44.68,637900.0],["2007-03-19",45.03,45.4,44.07,44.73,551400.0],["2007-03-20",44.88,45.85,44.65,45.51,516100.0],["2007-03-21",45.18,46.13,44.63,45.97,448900.0],["2007-03-22",46.06,46.91,45.94,46.11,450600.0],["2007-03-23",45.84,46.74,45.76,46.45,282600.0],["2007-03-26",46.36,46.86,45.32,46.73,327600.0],["2007-03-27",46.77,46.77,45.96,46.34,292400.0],["2007-03-28",45.69,46.28,45.32,45.7,258100.0],["2007-03-29",45.98,46.7,45.4,46.39,394700.0],["2007-03-30",46.39,47.3,46.35,46.88,433000.0],["2007-04-02",46.97,47.83,46.66,47.68,537500.0],["2007-04-03",47.78,48.88,47.66,48.23,420800.0],["2007-04-04",48.15,48.71,47.6,48.61,339900.0],["2007-04-05",48.5,48.73,47.97,48.0,268500.0],["2007-04-09",48.44,49.1,48.31,48.74,538000.0],["2007-04-10",48.93,49.55,48.72,48.75,340300.0],["2007-04-11",49.66,50.62,48.76,48.98,691800.0],["2007-04-12",48.76,49.27,48.26,48.98,399400.0],["2007-04-13",49.16,49.44,48.91,49.41,455000.0],["2007-04-16",49.65,50.18,49.59,49.97,430300.0],["2007-04-17",49.91,49.91,48.71,49.04,460500.0],["2007-04-18",49.07,49.07,48.31,48.49,293500.0],["2007-04-19",48.17,48.4,47.07,47.94,500600.0],["2007-04-20",48.61,48.91,47.85,48.12,447000.0],["2007-04-23",48.0,48.95,48.0,48.48,361200.0],["2007-04-24",48.38,49.09,48.05,48.91,400300.0],["2007-04-25",49.39,50.4,49.18,49.92,461500.0],["2007-04-26",49.8,50.0,49.09,49.38,519500.0],["2007-04-27",48.19,49.1,47.01,48.61,694900.0],["2007-04-30",48.5,48.85,47.17,47.31,525400.0],["2007-05-01",47.2,48.12,46.7,48.01,725100.0],["2007-05-02",47.88,49.6,47.77,49.15,528300.0],["2007-05-03",49.29,49.94,49.1,49.74,531700.0],["2007-05-04",49.73,49.95,48.92,49.53,430200.0],["2007-05-07",53.56,54.33,52.83,53.49,1731500.0],["2007-05-08",53.6,54.46,52.94,54.01,797700.0],["2007-05-09",53.87,53.9,53.13,53.62,627600.0],["2007-05-10",54.43,54.48,53.09,53.43,1346500.0],["2007-05-11",53.86,54.6,53.13,54.4,852600.0],["2007-05-14",54.06,55.8,54.06,55.38,798500.0],["2007-05-15",55.13,56.25,54.45,54.93,625300.0],["2007-05-16",55.09,55.74,54.38,55.67,512900.0],["2007-05-17",55.48,55.53,54.26,54.43,465700.0],["2007-05-18",54.56,54.96,54.4,54.71,991000.0],["2007-05-21",54.45,55.61,54.4,54.84,492900.0],["2007-05-22",54.65,55.48,54.4,55.13,423800.0],["2007-05-23",55.6,57.16,55.6,56.47,640800.0],["2007-05-24",56.28,56.57,53.53,54.37,803400.0],["2007-05-25",54.5,55.22,54.21,54.89,570900.0],["2007-05-29",54.97,55.5,54.21,54.91,426700.0],["2007-05-30",54.21,55.47,54.2,55.1,529900.0],["2007-05-31",55.2,56.86,55.04,56.34,912800.0],["2007-06-01",56.63,58.38,56.25,58.34,924200.0],["2007-06-04",58.57,58.6,57.52,57.98,697300.0],["2007-06-05",57.72,58.07,56.57,57.46,393600.0],["2007-06-06",57.01,57.5,54.64,55.27,600600.0],["2007-06-07",54.83,55.6,52.94,53.07,666700.0],["2007-06-08",52.5,53.22,52.39,52.84,3497700.0],["2007-06-11",52.52,53.0,51.33,52.42,1095100.0],["2007-06-12",52.27,52.87,51.94,52.51,972100.0],["2007-06-13",52.87,53.67,52.27,53.63,1170900.0],["2007-06-14",53.32,55.0,53.25,54.43,1034000.0],["2007-06-15",54.87,54.95,53.57,54.5,884900.0],["2007-06-18",54.87,55.61,54.14,55.17,719100.0],["2007-06-19",55.2,56.16,55.02,55.43,1283200.0],["2007-06-20",55.69,56.58,54.5,54.5,697500.0],["2007-06-21",54.5,55.77,53.7,55.37,454500.0],["2007-06-22",55.35,55.75,54.4,54.89,523800.0],["2007-06-25",54.88,55.02,53.65,54.42,586900.0],["2007-06-26",54.52,55.18,53.03,53.39,624500.0],["2007-06-27",52.95,53.53,50.51,53.45,775200.0],["2007-06-28",53.56,54.58,53.29,53.88,677900.0],["2007-06-29",54.14,55.1,53.72,54.63,886000.0],["2007-07-02",54.78,56.48,54.78,56.19,769300.0],["2007-07-03",56.3,56.9,55.52,56.09,235300.0],["2007-07-05",56.05,57.62,55.88,57.46,656000.0],["2007-07-06",58.01,58.75,57.9,58.36,704800.0],["2007-07-09",58.63,60.48,58.62,59.95,932200.0],["2007-07-10",59.55,59.69,57.33,57.76,858700.0],["2007-07-11",58.26,60.25,58.11,60.13,651200.0],["2007-07-12",64.13,66.33,63.47,65.9,2300600.0],["2007-07-13",66.2,67.85,65.32,65.7,792200.0],["2007-07-16",65.7,66.2,63.44,64.19,699600.0],["2007-07-17",64.42,65.87,64.06,64.68,579100.0],["2007-07-18",64.09,65.7,62.64,65.57,526600.0],["2007-07-19",66.05,67.57,65.85,66.72,930300.0],["2007-07-20",66.57,66.85,64.09,64.9,551000.0],["2007-07-23",64.88,65.64,63.83,64.3,509600.0],["2007-07-24",64.25,64.3,61.05,61.59,669100.0],["2007-07-25",61.32,63.98,58.53,60.62,986800.0],["2007-07-26",59.1,59.17,53.61,55.49,1785900.0],["2007-07-27",55.08,55.24,51.9,52.77,1454400.0],["2007-07-30",52.76,53.84,51.57,53.64,1315200.0],["2007-07-31",54.21,55.35,51.54,51.54,2041800.0],["2007-08-01",51.23,51.36,49.25,50.25,1705100.0],["2007-08-02",50.42,50.42,48.99,49.5,1162900.0],["2007-08-03",49.12,49.67,46.26,46.61,1408400.0],["2007-08-06",46.62,47.11,43.41,46.55,1300100.0],["2007-08-07",46.38,47.1,45.23,46.52,1205700.0],["2007-08-08",46.98,49.64,46.68,47.46,1287800.0],["2007-08-09",45.82,51.31,44.1,46.1,1312300.0],["2007-08-10",45.26,46.91,43.35,46.74,1119200.0],["2007-08-13",47.1,49.82,47.1,48.77,919700.0],["2007-08-14",49.14,49.25,45.24,45.3,908800.0],["2007-08-15",45.29,45.59,42.55,43.08,1100700.0],["2007-08-16",42.43,42.86,40.0,42.08,1527100.0],["2007-08-17",43.86,45.13,42.0,43.39,962500.0],["2007-08-20",43.67,44.45,42.36,43.19,591400.0],["2007-08-21",43.17,44.38,43.13,44.23,610200.0],["2007-08-22",45.18,48.01,45.15,46.92,925400.0],["2007-08-23",47.33,47.79,45.88,46.29,543800.0],["2007-08-24",46.46,49.43,45.9,49.06,606500.0],["2007-08-27",49.08,49.08,46.97,47.75,538600.0],["2007-08-28",47.34,47.48,44.78,44.98,482400.0],["2007-08-29",45.47,47.61,45.47,47.35,468000.0],["2007-08-30",46.79,48.49,46.03,47.53,409100.0],["2007-08-31",48.5,49.58,47.94,49.18,515900.0],["2007-09-04",48.26,51.18,48.0,50.39,760500.0],["2007-09-05",51.07,52.69,50.55,51.7,996900.0],["2007-09-06",51.87,52.59,50.78,51.61,421300.0],["2007-09-07",50.61,50.88,48.58,49.26,673200.0],["2007-09-10",49.5,50.01,46.88,48.35,451700.0],["2007-09-11",48.61,49.33,47.79,47.99,779000.0],["2007-09-12",47.57,47.7,45.07,45.26,977600.0],["2007-09-13",46.42,46.84,45.28,46.13,799700.0],["2007-09-14",45.5,47.29,44.71,47.04,766600.0],["2007-09-17",46.81,46.82,45.36,45.9,563400.0],["2007-09-18",46.24,49.11,46.01,48.68,743800.0],["2007-09-19",49.02,50.66,48.5,49.3,970600.0],["2007-09-20",49.01,51.13,49.01,50.62,568500.0],["2007-09-21",51.02,51.21,49.86,49.99,771300.0],["2007-09-24",50.12,50.79,47.7,48.17,776700.0],["2007-09-25",47.93,48.53,46.76,48.08,850000.0],["2007-09-26",48.4,50.86,48.31,50.55,852600.0],["2007-09-27",50.96,54.89,50.6,53.72,1036600.0],["2007-09-28",53.46,53.65,52.28,52.65,685300.0],["2007-10-01",52.79,55.15,52.04,54.45,809700.0],["2007-10-02",54.47,55.77,54.44,55.61,889000.0],["2007-10-03",55.37,56.72,54.65,55.04,978500.0],["2007-10-04",55.04,55.6,54.4,55.21,527900.0],["2007-10-05",55.76,58.88,55.28,57.94,895700.0],["2007-10-08",57.75,57.82,56.4,56.82,485300.0],["2007-10-09",56.94,58.73,56.69,58.66,584700.0],["2007-10-10",58.31,58.31,56.15,57.15,946700.0],["2007-10-11",57.73,59.4,55.53,55.97,821600.0],["2007-10-12",56.26,57.19,54.96,56.59,463600.0],["2007-10-15",56.75,57.14,54.23,54.82,549800.0],["2007-10-16",54.56,55.16,53.0,55.0,802100.0],["2007-10-17",56.07,56.82,55.09,55.73,422500.0],["2007-10-18",55.51,58.1,55.51,57.61,397000.0],["2007-10-19",57.55,58.49,56.04,56.04,662600.0],["2007-10-22",55.06,57.34,54.2,57.07,527300.0],["2007-10-23",57.35,57.71,55.97,57.24,538600.0],["2007-10-24",56.58,57.34,55.66,55.83,951100.0],["2007-10-25",56.4,57.84,55.4,57.64,532400.0],["2007-10-26",57.65,58.37,55.82,58.02,1080700.0],["2007-10-29",58.21,59.07,57.05,59.02,751500.0],["2007-10-30",58.63,59.22,56.71,57.09,575300.0],["2007-10-31",57.43,58.58,56.46,58.19,544800.0],["2007-11-01",57.08,57.1,54.86,55.2,599400.0],["2007-11-02",55.99,56.9,54.73,56.77,720200.0],["2007-11-05",54.88,56.47,54.88,55.77,486300.0],["2007-11-06",56.02,58.23,55.38,58.06,392100.0],["2007-11-07",57.47,57.47,55.22,55.35,456200.0],["2007-11-08",56.35,58.19,55.55,57.43,665400.0],["2007-11-09",56.54,57.9,55.18,56.45,557600.0],["2007-11-12",56.28,56.65,52.21,52.78,974000.0],["2007-11-13",53.32,55.16,52.55,54.69,545500.0],["2007-11-14",55.02,55.51,53.8,54.14,850800.0],["2007-11-15",53.97,54.12,51.31,52.11,515700.0],["2007-11-16",52.24,52.79,50.52,52.39,428400.0],["2007-11-19",51.72,51.72,49.5,50.57,523600.0],["2007-11-20",50.46,53.41,50.02,52.0,658500.0],["2007-11-21",51.52,51.52,49.38,49.76,624500.0],["2007-11-23",50.22,50.96,50.05,50.8,237500.0],["2007-11-26",50.76,52.1,50.65,50.86,770200.0],["2007-11-27",51.22,51.49,49.51,51.2,553500.0],["2007-11-28",49.51,56.95,49.51,56.14,955900.0],["2007-11-29",55.9,57.56,55.23,57.32,516900.0],["2007-11-30",57.98,58.98,56.81,57.34,621500.0],["2007-12-03",57.41,58.02,56.35,56.77,476100.0],["2007-12-04",55.92,56.92,55.26,55.74,287100.0],["2007-12-05",56.61,57.33,55.6,56.53,397100.0],["2007-12-06",56.31,57.5,55.9,56.93,435700.0],["2007-12-07",57.21,58.47,56.86,58.19,261100.0],["2007-12-10",58.21,59.2,57.65,58.93,363400.0],["2007-12-11",58.6,59.22,55.22,55.4,437000.0],["2007-12-12",56.73,58.88,56.5,57.41,2692700.0],["2007-12-13",56.72,57.03,55.25,56.77,1091000.0],["2007-12-14",55.82,56.47,53.54,53.99,487800.0],["2007-12-17",53.54,53.87,51.33,51.43,1169800.0],["2007-12-18",52.2,52.46,50.33,51.97,527900.0],["2007-12-19",52.0,52.88,51.39,52.02,370200.0],["2007-12-20",52.67,53.14,51.66,53.11,252500.0],["2007-12-21",53.86,54.41,52.92,53.77,963100.0],["2007-12-24",54.49,55.36,52.97,54.59,131900.0],["2007-12-26",54.74,55.26,54.4,54.69,294100.0],["2007-12-27",54.98,55.28,53.42,53.59,317900.0],["2007-12-28",54.31,55.18,53.27,54.01,284600.0],["2007-12-31",53.64,54.48,53.56,53.94,315900.0],["2008-01-02",53.75,54.92,53.13,54.15,523200.0],["2008-01-03",54.24,55.34,53.71,54.83,424300.0],["2008-01-04",53.99,54.12,50.92,51.05,445000.0],["2008-01-07",51.19,51.92,48.52,49.93,927300.0],["2008-01-08",50.37,50.74,47.58,47.61,874800.0],["2008-01-09",47.31,48.48,46.58,48.1,1755600.0],["2008-01-10",47.44,49.9,46.85,49.23,834200.0],["2008-01-11",48.75,48.91,47.24,47.94,428700.0],["2008-01-14",48.72,50.54,47.72,50.13,448200.0],["2008-01-15",49.33,49.69,47.93,48.35,809500.0],["2008-01-16",48.29,49.71,47.36,49.07,936700.0],["2008-01-17",49.06,49.57,43.28,43.41,2203500.0],["2008-01-18",43.75,45.64,42.07,43.21,746400.0],["2008-01-22",41.48,44.1,40.98,42.71,786200.0],["2008-01-23",41.79,42.6,38.92,42.49,886800.0],["2008-01-24",42.56,45.44,42.56,44.39,963600.0],["2008-01-25",45.0,46.93,44.95,45.72,1020700.0],["2008-01-28",45.44,46.63,44.77,46.35,544400.0],["2008-01-29",46.74,52.22,46.52,50.86,2151900.0],["2008-01-30",50.49,53.37,49.87,51.21,728500.0],["2008-01-31",49.27,52.65,49.27,51.99,1235700.0],["2008-02-01",52.8,56.09,52.68,55.58,1205700.0],["2008-02-04",55.69,56.54,54.5,55.99,693100.0],["2008-02-05",54.64,55.71,53.16,53.31,691100.0],["2008-02-06",53.96,55.1,52.01,52.32,709900.0],["2008-02-07",52.07,54.71,51.83,53.8,943500.0],["2008-02-08",53.78,55.13,52.43,54.6,803300.0],["2008-02-11",55.43,58.29,55.04,57.31,860300.0],["2008-02-12",58.54,60.0,56.72,56.91,833900.0],["2008-02-13",57.58,60.95,56.06,60.67,1434500.0],["2008-02-14",60.48,61.95,59.02,59.37,1338700.0],["2008-02-15",58.29,63.97,57.74,62.84,2357700.0],["2008-02-19",63.79,64.34,61.23,61.75,1350100.0],["2008-02-20",61.44,65.4,60.43,64.56,2320700.0],["2008-02-21",65.12,66.58,64.13,65.37,1352000.0],["2008-02-22",65.95,66.0,62.77,65.62,965400.0],["2008-02-25",65.58,69.17,64.22,68.58,1937300.0],["2008-02-26",68.41,69.1,67.0,68.16,1431100.0],["2008-02-27",67.63,69.11,67.29,68.97,1452200.0],["2008-02-28",68.69,70.59,68.01,69.91,1022800.0],["2008-02-29",68.93,69.5,65.67,66.13,1402400.0],["2008-03-03",66.04,69.69,65.82,68.24,1134300.0],["2008-03-04",67.51,67.88,64.9,66.88,870700.0],["2008-03-05",67.42,70.89,67.42,70.4,1518900.0],["2008-03-06",69.88,70.89,68.29,69.46,1471900.0],["2008-03-07",68.58,69.51,64.82,66.78,1370400.0],["2008-03-10",66.99,66.99,63.92,64.22,1251400.0],["2008-03-11",66.58,67.81,64.95,67.5,1278100.0],["2008-03-12",67.5,68.42,65.89,66.63,984100.0],["2008-03-13",65.73,69.34,65.29,68.5,1379100.0],["2008-03-14",69.23,69.58,65.19,66.65,1042300.0],["2008-03-17",65.09,66.09,61.64,63.48,1540700.0],["2008-03-18",65.2,66.93,64.47,66.76,1351000.0],["2008-03-19",66.87,66.87,58.83,59.02,2293000.0],["2008-03-20",58.89,59.3,56.1,58.63,2347600.0],["2008-03-24",58.75,62.6,58.75,61.68,1041700.0],["2008-03-25",61.14,65.05,61.06,64.78,1126600.0],["2008-03-26",65.02,68.47,64.52,67.2,1443000.0],["2008-03-27",67.25,68.39,65.78,66.16,767100.0],["2008-03-28",66.41,66.67,64.84,65.2,532900.0],["2008-03-31",66.08,67.37,64.79,66.24,732900.0],["2008-04-01",67.28,67.74,65.58,66.94,840400.0],["2008-04-02",67.41,69.67,66.6,68.46,862400.0],["2008-04-03",67.75,69.5,67.12,68.8,1180500.0],["2008-04-04",69.73,71.53,68.67,70.0,1288700.0],["2008-04-07",71.35,72.21,68.36,69.3,909400.0],["2008-04-08",68.47,71.7,68.47,70.87,1166900.0],["2008-04-09",70.82,71.81,69.38,70.96,807900.0],["2008-04-10",70.8,71.07,68.42,70.29,575800.0],["2008-04-11",69.32,71.17,69.28,70.05,695300.0],["2008-04-14",70.66,70.67,67.77,68.92,900000.0],["2008-04-15",68.84,69.71,66.96,68.56,790900.0],["2008-04-16",69.66,72.79,69.24,72.35,1003200.0],["2008-04-17",72.39,74.12,71.51,73.65,805800.0],["2008-04-18",73.17,73.99,70.81,71.67,773900.0],["2008-04-21",71.58,73.78,71.15,73.32,825600.0],["2008-04-22",72.98,73.88,70.84,71.81,688900.0],["2008-04-23",72.46,74.46,71.07,73.89,1324700.0],["2008-04-24",74.0,74.15,68.09,69.33,2049200.0],["2008-04-25",65.66,67.35,64.0,65.93,2618300.0],["2008-04-28",65.97,71.9,65.33,71.1,1458900.0],["2008-04-29",70.62,70.62,66.8,67.32,1490900.0],["2008-04-30",67.8,70.23,67.8,69.29,917100.0],["2008-05-01",68.89,69.25,64.46,66.22,1425500.0],["2008-05-02",66.62,70.05,65.92,69.45,1062200.0],["2008-05-05",69.95,70.74,68.37,70.32,834100.0],["2008-05-06",69.62,72.58,69.62,72.34,686100.0],["2008-05-07",72.13,72.63,70.34,70.96,700100.0],["2008-05-08",71.4,74.03,71.4,73.81,773800.0],["2008-05-09",73.3,73.8,71.0,72.87,425800.0],["2008-05-12",72.87,74.34,70.52,73.43,653300.0],["2008-05-13",73.49,75.18,72.74,74.97,660500.0],["2008-05-14",75.18,78.0,74.02,76.52,1730700.0],["2008-05-15",76.95,79.47,76.58,77.58,1204100.0],["2008-05-16",78.41,79.65,76.98,79.51,645800.0],["2008-05-19",79.0,80.52,77.16,78.64,954300.0],["2008-05-20",78.56,80.04,77.25,79.99,840000.0],["2008-05-21",80.17,80.39,76.58,76.78,403800.0],["2008-05-22",77.18,78.9,75.0,76.02,630900.0],["2008-05-23",75.51,76.96,73.81,75.31,493000.0],["2008-05-27",75.54,75.54,72.22,73.66,634200.0],["2008-05-28",73.66,75.75,71.68,75.52,688000.0],["2008-05-29",75.15,75.15,72.32,73.12,468000.0],["2008-05-30",73.33,73.97,71.8,73.0,836600.0],["2008-06-02",72.92,75.13,72.92,74.92,764600.0],["2008-06-03",75.07,75.76,71.0,72.4,730100.0],["2008-06-04",71.91,72.9,70.31,70.65,858700.0],["2008-06-05",72.32,72.37,70.06,71.31,1235200.0],["2008-06-06",70.99,75.21,70.99,73.18,1481300.0],["2008-06-09",72.7,74.19,71.43,72.74,797700.0],["2008-06-10",72.06,73.06,68.55,70.31,1321700.0],["2008-06-11",70.41,70.76,66.84,67.17,1286900.0],["2008-06-12",67.38,68.5,65.76,65.88,847300.0],["2008-06-13",66.27,70.96,66.21,70.69,1176100.0],["2008-06-16",70.28,71.34,69.02,70.56,406900.0],["2008-06-17",70.64,72.94,70.64,71.65,930500.0],["2008-06-18",71.55,72.19,69.69,70.31,953000.0],["2008-06-19",70.54,70.64,68.99,69.86,837800.0],["2008-06-20",69.58,70.48,67.2,68.45,1350600.0],["2008-06-23",68.59,69.84,68.08,69.26,739200.0],["2008-06-24",68.57,69.59,66.46,67.49,1413300.0],["2008-06-25",67.93,68.71,63.4,65.21,1625500.0],["2008-06-26",64.41,67.24,64.41,66.55,1102900.0],["2008-06-27",66.66,67.73,65.79,66.6,3602200.0],["2008-06-30",66.9,68.38,66.42,66.49,839600.0],["2008-07-01",65.06,65.29,61.06,63.62,1679400.0],["2008-07-02",65.1,65.1,58.74,59.2,1565000.0],["2008-07-03",59.57,60.71,56.3,57.88,1578400.0],["2008-07-07",59.93,63.44,59.04,61.15,1908500.0],["2008-07-08",58.36,60.19,51.6,57.56,4638900.0],["2008-07-09",57.08,59.71,55.16,56.91,2221500.0],["2008-07-10",58.04,64.14,58.04,62.55,3578300.0],["2008-07-11",62.3,64.7,62.07,64.7,3986900.0],["2008-07-14",64.72,66.66,62.99,63.76,1696600.0],["2008-07-15",64.71,64.71,60.96,62.92,2123400.0],["2008-07-16",63.21,63.28,59.46,61.0,1858500.0],["2008-07-17",60.59,61.14,55.42,56.3,3188900.0],["2008-07-18",56.45,57.11,52.87,53.42,1965600.0],["2008-07-21",55.75,57.05,53.45,56.3,1691900.0],["2008-07-22",56.19,56.19,52.12,53.34,1828700.0],["2008-07-23",53.13,53.94,51.02,51.36,1394200.0],["2008-07-24",52.14,52.97,50.2,51.08,1935100.0],["2008-07-25",50.12,55.78,50.12,53.92,1559700.0],["2008-07-28",55.89,59.12,54.9,58.0,2073900.0],["2008-07-29",58.99,58.99,56.4,58.74,1324400.0],["2008-07-30",58.56,62.45,58.06,61.89,1348000.0],["2008-07-31",61.56,61.63,58.88,59.42,1021100.0],["2008-08-01",59.6,59.6,55.84,55.91,1193100.0],["2008-08-04",55.22,55.67,51.93,52.51,1703300.0],["2008-08-05",52.04,53.35,48.2,49.82,2738000.0],["2008-08-06",50.68,52.88,50.4,52.08,1373500.0],["2008-08-07",51.79,51.99,50.08,51.32,950600.0],["2008-08-08",50.7,50.94,48.51,49.67,1074500.0],["2008-08-11",49.91,50.7,46.34,47.22,1559300.0],["2008-08-12",49.1,49.1,46.62,46.96,1150800.0],["2008-08-13",47.38,50.58,46.9,50.3,1493000.0],["2008-08-14",51.39,51.39,48.62,48.69,1092500.0],["2008-08-15",48.34,49.74,46.49,47.2,1308100.0],["2008-08-18",47.67,48.46,45.79,46.14,1023200.0],["2008-08-19",45.78,47.04,45.7,46.26,1034200.0],["2008-08-20",46.52,47.21,45.48,46.73,1139100.0],["2008-08-21",46.94,48.41,45.82,47.75,1063400.0],["2008-08-22",48.76,48.76,45.96,46.93,609600.0],["2008-08-25",46.1,47.19,44.98,45.99,901700.0],["2008-08-26",45.74,46.79,45.51,46.4,841000.0],["2008-08-27",46.75,50.05,45.5,49.83,1300200.0],["2008-08-28",50.76,51.46,48.78,49.49,1167300.0],["2008-08-29",49.4,50.01,48.52,48.76,624900.0],["2008-09-02",47.98,48.19,44.41,44.97,1393900.0],["2008-09-03",44.87,45.64,42.58,43.44,2443200.0],["2008-09-04",42.66,43.96,39.87,40.12,1803200.0],["2008-09-05",40.18,41.35,38.58,41.23,1606700.0],["2008-09-08",42.2,43.25,38.92,39.7,1520800.0],["2008-09-09",39.41,39.68,36.96,37.29,1598000.0],["2008-09-10",37.67,40.61,37.54,39.56,1690400.0],["2008-09-11",39.26,40.03,37.28,39.18,1680200.0],["2008-09-12",39.03,41.56,38.36,41.23,1142800.0],["2008-09-15",39.04,39.94,36.22,36.61,1483400.0],["2008-09-16",36.0,39.15,34.35,38.88,1818700.0],["2008-09-17",37.16,38.95,34.92,37.79,2252500.0],["2008-09-18",38.44,40.13,33.51,36.85,2158000.0],["2008-09-19",37.39,40.23,37.31,40.23,1704800.0],["2008-09-22",40.35,41.79,39.27,40.23,1135000.0],["2008-09-23",40.03,40.58,35.43,35.68,1580500.0],["2008-09-24",36.01,37.15,35.58,35.58,1105900.0],["2008-09-25",35.56,36.8,35.2,35.41,1117100.0],["2008-09-26",34.33,35.31,32.71,33.28,1078300.0],["2008-09-29",32.23,32.56,25.2,26.15,2635000.0],["2008-09-30",26.88,27.91,26.13,27.69,1717900.0],["2008-10-01",27.32,27.38,25.51,26.53,1236900.0],["2008-10-02",25.86,26.49,22.5,22.55,2403100.0],["2008-10-03",22.41,23.52,20.57,20.96,2314400.0],["2008-10-06",20.71,20.71,15.82,18.1,3972400.0],["2008-10-07",19.83,20.1,17.64,17.9,3300800.0],["2008-10-08",17.0,18.4,15.0,17.38,2660600.0],["2008-10-09",17.46,18.69,14.71,15.06,2029400.0],["2008-10-10",13.72,14.82,11.92,13.19,3294800.0],["2008-10-13",15.98,16.12,14.13,16.07,1750000.0],["2008-10-14",16.99,17.46,14.85,15.33,2483900.0],["2008-10-15",14.61,14.93,11.0,11.03,3223800.0],["2008-10-16",11.49,13.91,11.49,13.79,4886100.0],["2008-10-17",12.81,18.52,12.31,13.59,2470500.0],["2008-10-20",14.06,15.25,13.93,15.23,1354100.0],["2008-10-21",14.36,14.87,13.66,13.93,2145600.0],["2008-10-22",12.97,13.35,10.71,11.28,4079500.0],["2008-10-23",11.85,11.85,9.19,9.64,4012900.0],["2008-10-24",8.2,10.37,8.2,9.92,2624300.0],["2008-10-27",9.93,10.76,9.1,9.28,3817900.0],["2008-10-28",9.66,10.4,8.78,10.34,2813200.0],["2008-10-29",10.52,12.59,9.75,12.05,2813700.0],["2008-10-30",12.61,13.0,11.29,12.31,2263200.0],["2008-10-31",12.2,13.04,11.78,12.57,1869400.0],["2008-11-03",12.49,14.96,12.49,14.34,1880000.0],["2008-11-04",14.88,15.25,14.08,14.73,1172800.0],["2008-11-05",14.38,14.53,13.43,13.53,1365500.0],["2008-11-06",13.53,13.98,11.99,12.0,1655400.0],["2008-11-07",12.08,13.64,12.08,13.59,1400800.0],["2008-11-10",14.08,14.63,12.67,13.01,999500.0],["2008-11-11",12.52,12.63,11.29,12.0,1328300.0],["2008-11-12",11.68,11.69,10.82,10.87,1427000.0],["2008-11-13",10.97,12.41,9.86,12.36,2237900.0],["2008-11-14",12.15,13.19,11.65,12.12,1637100.0],["2008-11-17",12.03,12.25,9.57,9.65,2047300.0],["2008-11-18",9.65,9.98,8.43,8.74,2086600.0],["2008-11-19",8.05,8.21,5.78,6.12,4948100.0],["2008-11-20",5.82,5.93,4.35,4.42,4120900.0],["2008-11-21",4.83,5.22,4.54,5.18,2393000.0],["2008-11-24",5.08,6.33,5.0,6.1,2472600.0],["2008-11-25",6.18,6.65,5.96,6.57,1910300.0],["2008-11-26",6.21,7.92,6.21,7.88,1552500.0],["2008-11-28",7.89,8.28,7.58,8.15,497400.0],["2008-12-01",7.89,7.89,6.3,6.3,1482100.0],["2008-12-02",6.5,6.78,6.13,6.55,1664900.0],["2008-12-03",6.75,7.02,6.21,6.95,1939400.0],["2008-12-04",6.85,6.99,5.79,5.92,1736700.0],["2008-12-05",5.77,6.13,5.38,5.96,1772700.0],["2008-12-08",6.32,7.25,6.27,7.11,1841800.0],["2008-12-09",6.96,8.0,6.77,7.4,2931800.0],["2008-12-10",7.88,9.34,7.77,9.21,2846600.0],["2008-12-11",8.87,9.88,8.18,8.9,2634300.0],["2008-12-12",8.34,9.5,8.1,9.42,1493200.0],["2008-12-15",9.51,10.25,9.11,9.28,1964500.0],["2008-12-16",9.6,9.65,8.95,9.54,1549700.0],["2008-12-17",8.95,10.17,8.93,9.72,1716800.0],["2008-12-18",9.8,9.92,8.6,8.67,1347200.0],["2008-12-19",8.26,8.8,8.12,8.68,1558100.0],["2008-12-22",8.68,8.85,8.12,8.35,822700.0],["2008-12-23",8.48,8.83,8.1,8.49,627200.0],["2008-12-24",8.54,8.62,8.44,8.55,314500.0],["2008-12-26",8.61,9.02,8.42,9.0,282000.0],["2008-12-29",9.03,9.25,8.68,8.87,573000.0],["2008-12-30",8.9,9.46,8.71,9.45,484300.0],["2008-12-31",9.39,10.22,9.39,10.0,695700.0],["2009-01-02",10.1,11.8,10.1,11.72,1435200.0],["2009-01-05",11.56,12.13,10.91,11.91,1475600.0],["2009-01-06",12.35,12.8,12.08,12.55,1817000.0],["2009-01-07",11.99,11.99,11.43,11.57,1379300.0],["2009-01-08",11.38,12.1,11.09,12.05,1053000.0],["2009-01-09",12.05,12.12,11.47,11.62,711200.0],["2009-01-12",11.52,11.56,9.25,9.41,1789800.0],["2009-01-13",9.46,9.59,8.7,9.16,1731800.0],["2009-01-14",8.86,8.98,8.12,8.17,1083800.0],["2009-01-15",8.14,8.71,7.51,8.49,1172600.0],["2009-01-16",8.72,8.9,8.03,8.49,732600.0],["2009-01-20",8.34,8.35,7.4,7.41,976500.0],["2009-01-21",7.19,8.0,6.89,8.0,1383500.0],["2009-01-22",7.78,7.84,7.29,7.37,878900.0],["2009-01-23",7.26,7.91,7.05,7.65,670500.0],["2009-01-26",7.73,8.09,7.29,7.41,547600.0],["2009-01-27",7.53,7.81,7.25,7.35,550200.0],["2009-01-28",5.67,5.75,4.01,4.6,16580200.0],["2009-01-29",4.61,4.78,4.11,4.28,15437700.0],["2009-01-30",4.42,4.42,3.43,3.55,12078100.0],["2009-02-02",3.55,3.81,3.3,3.7,6475300.0],["2009-02-03",3.81,4.07,3.6,4.02,5237500.0],["2009-02-04",4.05,4.15,3.73,4.0,4168600.0],["2009-02-05",3.98,4.19,3.86,4.12,3858300.0],["2009-02-06",4.2,4.41,4.13,4.35,3669100.0],["2009-02-09",4.4,4.5,4.2,4.27,2508600.0],["2009-02-10",4.26,4.56,3.91,3.99,3682700.0],["2009-02-11",4.05,4.15,3.76,3.94,2636900.0],["2009-02-12",4.01,4.01,3.66,3.97,2118000.0],["2009-02-13",3.99,4.09,3.77,3.84,1870200.0],["2009-02-17",3.7,3.7,3.26,3.26,2576200.0],["2009-02-18",3.33,3.36,3.03,3.17,2577000.0],["2009-02-19",3.21,3.42,2.87,2.87,2559300.0],["2009-02-20",2.79,2.85,2.11,2.22,4996800.0],["2009-02-23",2.32,2.49,2.3,2.32,2637100.0],["2009-02-24",2.32,2.52,2.19,2.47,3397600.0],["2009-02-25",2.45,2.45,2.21,2.26,2820400.0],["2009-02-26",2.26,2.69,2.26,2.42,4104500.0],["2009-02-27",2.22,2.41,2.2,2.22,2573500.0],["2009-03-02",2.2,2.2,1.63,1.68,3502600.0],["2009-03-03",1.7,1.75,1.31,1.41,5662800.0],["2009-03-04",1.55,1.6,1.35,1.5,5286900.0],["2009-03-05",1.45,1.51,1.2,1.2,3008600.0],["2009-03-06",1.27,1.29,1.06,1.1,2336800.0],["2009-03-09",1.09,1.18,1.04,1.06,2182700.0],["2009-03-10",1.16,1.49,1.15,1.36,5302900.0],["2009-03-11",1.9,1.9,1.4,1.51,6692500.0],["2009-03-12",1.51,1.6,1.18,1.6,3271300.0],["2009-03-13",1.69,1.77,1.45,1.52,2771200.0],["2009-03-16",1.67,1.79,1.45,1.54,4167800.0],["2009-03-17",1.53,1.59,1.26,1.59,2422900.0],["2009-03-18",1.59,1.73,1.4,1.65,2874400.0],["2009-03-19",1.95,2.27,1.76,2.17,5794600.0],["2009-03-20",2.21,2.22,1.72,1.74,3887500.0],["2009-03-23",1.98,2.1,1.83,2.03,4419700.0],["2009-03-24",1.96,2.07,1.86,1.91,2771900.0],["2009-03-25",1.89,2.27,1.89,2.05,4524700.0],["2009-03-26",2.29,2.44,2.16,2.34,5029800.0],["2009-03-27",2.3,2.52,2.16,2.47,3685400.0],["2009-03-30",2.16,2.19,1.88,1.93,4693800.0],["2009-03-31",2.05,2.14,2.0,2.11,3728400.0],["2009-04-01",1.97,2.3,1.9,2.3,3752000.0],["2009-04-02",2.47,2.99,2.47,2.99,8053800.0],["2009-04-03",3.02,3.93,3.0,3.72,12799600.0],["2009-04-06",3.85,3.9,3.3,3.42,6225800.0],["2009-04-07",3.15,3.3,2.93,3.03,5061300.0],["2009-04-08",3.17,3.21,2.86,3.01,4241500.0],["2009-04-09",3.27,3.6,3.16,3.6,5227900.0],["2009-04-13",3.54,4.15,3.45,3.91,6478900.0],["2009-04-14",3.91,4.2,3.6,3.68,5891100.0],["2009-04-15",3.66,3.84,3.6,3.84,4085100.0],["2009-04-16",3.98,3.98,3.71,3.85,3660600.0],["2009-04-17",3.88,3.9,3.68,3.82,3359800.0],["2009-04-20",3.7,3.7,2.92,2.94,5877500.0],["2009-04-21",2.85,3.44,2.75,3.36,5334200.0],["2009-04-22",3.2,3.75,3.14,3.57,5145900.0],["2009-04-23",3.65,3.84,3.43,3.59,4433400.0],["2009-04-24",3.67,3.9,3.62,3.79,3821500.0],["2009-04-27",3.51,3.78,3.5,3.56,2814400.0],["2009-04-28",3.5,3.65,3.3,3.52,2641500.0],["2009-04-29",3.56,3.81,3.55,3.76,3335700.0],["2009-04-30",3.88,4.15,3.86,4.04,4611000.0],["2009-05-01",4.04,5.6,4.02,5.29,10854400.0],["2009-05-04",6.1,7.08,6.02,6.93,13058800.0],["2009-05-05",7.28,7.85,6.77,7.68,11001400.0],["2009-05-06",7.99,8.39,7.58,7.93,10135500.0],["2009-05-07",8.25,8.37,6.85,7.02,7328900.0],["2009-05-08",7.61,7.68,7.05,7.33,5282600.0],["2009-05-11",6.9,7.13,6.6,7.02,4274500.0],["2009-05-12",7.25,7.4,6.1,6.51,5461100.0],["2009-05-13",6.25,6.25,5.1,5.18,7895500.0],["2009-05-14",5.0,5.88,4.84,5.69,7265800.0],["2009-05-15",5.81,6.13,5.32,5.5,6747800.0],["2009-05-18",5.81,6.19,5.7,6.17,4118600.0],["2009-05-19",6.18,6.82,6.11,6.5,4423500.0],["2009-05-20",6.85,7.33,6.54,6.6,6660800.0],["2009-05-21",6.25,6.43,6.0,6.28,4240800.0],["2009-05-22",6.42,6.59,6.12,6.14,2783900.0],["2009-05-26",6.0,6.7,5.81,6.54,4064400.0],["2009-05-27",6.59,6.8,6.2,6.24,4234000.0],["2009-05-28",6.4,6.53,6.06,6.31,4166300.0],["2009-05-29",6.5,6.5,5.8,6.01,5852700.0],["2009-06-01",6.27,6.4,6.1,6.33,6097100.0],["2009-06-02",6.27,6.49,6.2,6.42,3862900.0],["2009-06-03",6.29,6.33,5.75,5.87,4389000.0],["2009-06-04",6.09,6.25,5.86,6.18,3571000.0],["2009-06-05",6.52,6.64,6.23,6.35,4515500.0],["2009-06-08",6.2,6.28,6.0,6.21,3081200.0],["2009-06-09",6.27,6.4,6.09,6.24,2991200.0],["2009-06-10",6.57,7.19,6.55,6.97,11089300.0],["2009-06-11",7.2,8.05,7.12,7.9,13502900.0],["2009-06-12",7.56,7.9,7.35,7.81,6751400.0],["2009-06-15",7.35,7.6,7.3,7.45,5265200.0],["2009-06-16",7.6,8.1,6.87,7.08,9263600.0],["2009-06-17",7.02,7.1,6.21,6.57,8171300.0],["2009-06-18",6.8,6.82,6.35,6.48,4698900.0],["2009-06-19",6.78,6.79,6.4,6.47,4303200.0],["2009-06-22",6.17,6.2,5.45,5.47,7632800.0],["2009-06-23",5.54,5.72,5.04,5.45,7119400.0],["2009-06-24",5.69,6.3,5.6,5.99,7552500.0],["2009-06-25",5.98,6.25,5.83,6.19,3855600.0],["2009-06-26",6.15,6.68,6.11,6.67,11108100.0],["2009-06-29",6.64,6.65,6.19,6.27,4240100.0],["2009-06-30",6.25,6.43,6.05,6.25,3320000.0],["2009-07-01",6.31,6.53,6.08,6.09,3507900.0],["2009-07-02",5.91,6.09,5.7,5.79,2639600.0],["2009-07-06",5.33,5.58,5.13,5.22,5566500.0],["2009-07-07",5.22,5.56,5.1,5.34,6354900.0],["2009-07-08",5.36,5.51,4.7,5.12,8077300.0],["2009-07-09",5.3,5.46,5.18,5.2,5847600.0],["2009-07-10",5.05,5.26,4.96,5.23,3872200.0],["2009-07-13",5.28,5.45,4.92,5.43,4767200.0],["2009-07-14",5.47,5.62,5.32,5.47,3308500.0],["2009-07-15",5.7,6.08,5.62,6.02,4918100.0],["2009-07-16",6.04,6.58,5.91,6.51,4852200.0],["2009-07-17",6.51,6.58,6.06,6.12,3821100.0],["2009-07-20",6.33,6.63,6.33,6.53,3699400.0],["2009-07-21",6.71,6.72,6.02,6.27,4475800.0],["2009-07-22",6.04,6.29,6.04,6.21,2485500.0],["2009-07-23",6.25,6.71,6.25,6.71,6122500.0],["2009-07-24",6.66,7.32,6.55,7.3,6929500.0],["2009-07-27",7.39,7.8,7.3,7.78,7006000.0],["2009-07-28",7.59,7.78,7.17,7.58,4646000.0],["2009-07-29",7.43,7.45,7.12,7.25,3227900.0],["2009-07-30",7.46,7.82,7.46,7.69,4176600.0],["2009-07-31",7.69,8.55,7.69,8.38,8618100.0],["2009-08-03",9.04,9.95,8.89,9.66,9995900.0],["2009-08-04",9.59,10.66,9.3,10.37,12295800.0],["2009-08-05",10.46,10.96,10.13,10.82,8138500.0],["2009-08-06",11.03,11.3,10.43,10.85,7737200.0],["2009-08-07",11.47,11.62,10.59,10.97,8131100.0],["2009-08-10",10.86,10.98,10.4,10.55,5767500.0],["2009-08-11",10.36,10.36,9.8,10.02,4328200.0],["2009-08-12",9.73,10.65,9.69,10.44,4417200.0],["2009-08-13",10.89,11.62,10.64,11.58,7286300.0],["2009-08-14",11.79,12.1,11.24,11.55,5439300.0],["2009-08-17",10.69,10.89,10.14,10.74,6553700.0],["2009-08-18",11.0,11.63,10.98,11.54,6820300.0],["2009-08-19",10.86,11.4,10.7,11.11,5540800.0],["2009-08-20",11.17,11.72,11.15,11.35,5467500.0],["2009-08-21",11.65,11.75,11.32,11.39,4500600.0],["2009-08-24",11.73,12.18,11.31,11.38,7048000.0],["2009-08-25",11.65,11.9,11.24,11.29,4994600.0],["2009-08-26",11.17,11.24,10.75,11.06,3223900.0],["2009-08-27",10.85,11.32,10.4,11.2,4404700.0],["2009-08-28",11.46,11.54,10.9,11.09,3385100.0],["2009-08-31",10.77,10.77,10.13,10.23,5520300.0],["2009-09-01",10.04,10.33,9.33,9.33,7912300.0],["2009-09-02",9.19,9.33,8.87,9.05,7150200.0],["2009-09-03",9.41,9.71,9.34,9.68,4866700.0],["2009-09-04",9.71,9.8,9.26,9.6,3749300.0],["2009-09-08",9.94,10.12,9.82,10.03,4017200.0],["2009-09-09",10.07,10.55,9.96,10.27,4736000.0],["2009-09-10",10.3,10.8,10.04,10.6,4506100.0],["2009-09-11",10.82,11.0,10.56,10.74,4266700.0],["2009-09-14",10.23,10.64,10.15,10.58,3742300.0],["2009-09-15",10.65,11.35,10.62,11.18,7539400.0],["2009-09-16",11.5,11.98,11.42,11.7,5780700.0],["2009-09-17",11.68,12.11,10.8,11.06,7138100.0],["2009-09-18",11.37,11.45,10.84,11.29,4737700.0],["2009-09-21",10.87,10.87,10.55,10.69,4157500.0],["2009-09-22",11.0,11.11,10.8,10.85,3860900.0],["2009-09-23",10.99,11.04,10.3,10.33,4553700.0],["2009-09-24",10.51,10.58,9.64,9.76,5281300.0],["2009-09-25",9.52,9.83,9.38,9.46,3632500.0],["2009-09-28",9.51,9.85,9.23,9.78,4878200.0],["2009-09-29",9.94,10.0,9.48,9.57,3678400.0],["2009-09-30",9.75,9.8,9.27,9.35,3797800.0],["2009-10-01",9.31,9.35,8.57,8.58,8002200.0],["2009-10-02",8.05,8.72,8.0,8.28,7906400.0],["2009-10-05",8.4,8.98,8.33,8.94,5448000.0],["2009-10-06",9.32,9.6,8.98,9.28,6234700.0],["2009-10-07",9.29,9.65,9.22,9.65,5045800.0],["2009-10-08",10.63,11.04,10.5,10.76,15067800.0],["2009-10-09",10.57,10.85,10.41,10.69,5816100.0],["2009-10-12",10.81,11.02,10.5,10.52,3258200.0],["2009-10-13",10.5,10.79,10.21,10.65,3735500.0],["2009-10-14",10.89,10.98,10.71,10.92,4248200.0],["2009-10-15",10.74,11.05,10.6,10.93,3350200.0],["2009-10-16",10.69,10.77,10.51,10.65,4150800.0],["2009-10-19",10.74,10.96,10.45,10.9,3445000.0],["2009-10-20",11.0,11.3,10.6,10.72,6041500.0],["2009-10-21",10.56,11.34,10.5,10.81,7197000.0],["2009-10-22",10.88,10.93,10.45,10.77,5057300.0],["2009-10-23",10.92,10.99,10.28,10.32,5085000.0],["2009-10-26",10.35,10.74,9.67,9.73,7114600.0],["2009-10-27",9.78,9.86,9.02,9.05,5812400.0],["2009-10-28",9.06,9.1,8.26,8.29,10265600.0],["2009-10-29",8.67,9.37,8.63,9.28,6503100.0],["2009-10-30",9.29,9.33,8.32,8.67,9627500.0],["2009-11-02",8.81,9.1,8.15,8.45,6194500.0],["2009-11-03",8.34,8.76,8.16,8.7,6100000.0],["2009-11-04",8.99,9.06,8.46,8.52,4923600.0],["2009-11-05",8.69,8.94,8.59,8.94,4254000.0],["2009-11-06",8.65,9.19,8.62,8.99,3530500.0],["2009-11-09",9.23,9.48,9.2,9.48,3995800.0],["2009-11-10",9.41,9.54,9.07,9.31,3797900.0],["2009-11-11",9.44,9.66,9.3,9.39,3163300.0],["2009-11-12",9.24,9.48,8.99,9.02,3305700.0],["2009-11-13",9.03,9.19,8.86,9.09,3091000.0],["2009-11-16",9.26,9.62,9.26,9.49,3952000.0],["2009-11-17",9.4,9.96,9.25,9.9,4155800.0],["2009-11-18",10.08,10.35,9.92,10.26,4930000.0],["2009-11-19",9.99,10.03,9.5,9.75,5513500.0],["2009-11-20",9.58,9.89,9.56,9.89,3996100.0],["2009-11-23",10.16,10.24,9.66,9.78,3736400.0],["2009-11-24",9.7,9.86,9.46,9.77,2463800.0],["2009-11-25",9.86,10.15,9.82,10.1,3652200.0],["2009-11-27",9.3,9.92,9.28,9.74,2984300.0],["2009-11-30",9.76,9.92,9.55,9.75,3220300.0],["2009-12-01",9.96,10.32,9.84,10.17,4388500.0],["2009-12-02",10.21,10.86,10.15,10.86,5256600.0],["2009-12-03",10.9,10.9,10.36,10.4,4079900.0],["2009-12-04",10.81,10.88,9.97,10.32,5571400.0],["2009-12-07",10.2,10.86,10.19,10.66,4232000.0],["2009-12-08",10.43,10.7,10.2,10.44,3157000.0],["2009-12-09",10.51,10.96,10.37,10.95,3913900.0],["2009-12-10",11.07,11.71,11.05,11.48,7934400.0],["2009-12-11",11.75,12.74,11.7,12.61,10341900.0],["2009-12-14",12.8,13.55,12.8,13.43,8768500.0],["2009-12-15",12.83,13.43,12.71,13.09,5286000.0],["2009-12-16",13.33,14.45,13.33,14.41,11015000.0],["2009-12-17",14.1,14.61,14.01,14.39,5492600.0],["2009-12-18",14.7,15.44,14.45,15.42,9313300.0],["2009-12-21",15.73,16.1,15.52,15.54,6478900.0],["2009-12-22",15.44,15.8,14.67,15.74,7147900.0],["2009-12-23",15.87,16.4,15.65,16.33,4070300.0],["2009-12-24",16.48,16.67,16.36,16.47,2081900.0],["2009-12-28",16.66,16.9,16.17,16.34,3457200.0],["2009-12-29",16.53,16.75,16.1,16.42,3484100.0],["2009-12-30",16.29,16.39,15.8,16.38,5419600.0],["2009-12-31",16.33,16.5,16.17,16.19,2075700.0],["2010-01-04",16.71,17.3,16.55,17.22,4422600.0],["2010-01-05",17.3,17.48,16.61,16.91,6488500.0],["2010-01-06",16.96,17.48,16.96,17.38,4917100.0],["2010-01-07",17.09,17.23,16.7,17.01,3924400.0],["2010-01-08",16.81,17.92,16.8,17.83,4534300.0],["2010-01-11",18.39,18.77,17.6,18.05,5268000.0],["2010-01-12",16.88,17.09,16.12,16.38,6728600.0],["2010-01-13",16.7,16.81,15.92,16.63,3777000.0],["2010-01-14",16.64,16.9,16.45,16.53,2131100.0],["2010-01-15",16.53,16.56,15.51,15.61,4015300.0],["2010-01-19",15.44,16.19,15.11,16.17,3749800.0],["2010-01-20",15.91,15.97,15.24,15.62,4295700.0],["2010-01-21",15.48,15.5,13.96,13.99,6210400.0],["2010-01-22",13.67,14.32,12.97,13.12,6542900.0],["2010-01-25",13.42,13.84,12.85,13.14,4900600.0],["2010-01-26",13.02,13.49,12.51,13.16,5048000.0],["2010-01-27",13.03,13.46,12.25,12.75,5415000.0],["2010-01-28",12.91,12.99,11.56,11.78,7062300.0],["2010-01-29",12.1,12.36,11.19,11.32,6369900.0],["2010-02-01",11.57,12.3,11.46,12.27,5417300.0],["2010-02-02",12.45,12.86,12.2,12.65,5340100.0],["2010-02-03",12.55,12.64,12.05,12.19,4933700.0],["2010-02-04",11.9,11.9,11.0,11.0,7864800.0],["2010-02-05",10.97,11.16,10.13,11.12,10158800.0],["2010-02-08",11.25,11.5,10.62,10.83,4854200.0],["2010-02-09",11.11,11.88,11.1,11.66,6565400.0],["2010-02-10",11.78,11.89,11.3,11.62,5225700.0],["2010-02-11",11.76,12.62,11.5,12.54,5293500.0],["2010-02-12",12.25,12.85,11.85,12.63,5767100.0],["2010-02-16",13.15,13.52,13.08,13.36,4365800.0],["2010-02-17",13.65,13.7,12.84,13.3,4861200.0],["2010-02-18",13.1,13.5,12.98,13.41,3716100.0],["2010-02-19",13.3,13.65,13.15,13.53,3826700.0],["2010-02-22",13.71,13.92,13.47,13.51,3629500.0],["2010-02-23",13.45,13.46,12.56,12.74,6189700.0],["2010-02-24",12.07,12.12,11.13,11.42,12736800.0],["2010-02-25",11.1,11.89,11.0,11.81,7142800.0],["2010-02-26",11.91,12.22,11.64,12.18,5733700.0],["2010-03-01",12.32,13.27,12.25,13.18,5688000.0],["2010-03-02",13.42,13.84,13.34,13.44,8500800.0],["2010-03-03",13.49,14.22,13.43,13.86,5476900.0],["2010-03-04",14.14,14.43,13.83,14.09,5250300.0],["2010-03-05",14.43,14.9,14.32,14.83,6010400.0],["2010-03-08",15.09,15.35,14.77,15.03,6053900.0],["2010-03-09",14.61,15.05,14.36,14.75,3893200.0],["2010-03-10",14.84,15.4,14.75,14.99,4501800.0],["2010-03-11",14.85,14.85,14.34,14.72,4849500.0],["2010-03-12",14.91,15.15,14.67,14.77,3204700.0],["2010-03-15",14.62,14.74,14.06,14.49,3514500.0],["2010-03-16",14.7,14.9,14.53,14.84,3329400.0],["2010-03-17",15.02,15.56,15.02,15.39,4361100.0],["2010-03-18",15.44,15.54,14.88,15.01,3704100.0],["2010-03-19",15.03,15.09,14.2,14.32,5876200.0],["2010-03-22",13.85,14.72,13.51,14.68,3843500.0],["2010-03-23",14.74,15.4,14.6,15.37,4158300.0],["2010-03-24",15.19,15.6,15.0,15.27,3827600.0],["2010-03-25",15.5,15.7,14.61,14.62,4013300.0],["2010-03-26",14.81,15.13,14.32,14.4,5023700.0],["2010-03-29",14.74,15.06,14.51,14.59,5612300.0],["2010-03-30",14.77,14.78,14.22,14.26,8939800.0],["2010-03-31",14.12,14.34,13.73,13.76,11769900.0],["2010-04-01",14.19,15.31,14.16,15.3,8374300.0],["2010-04-05",15.5,15.55,15.16,15.53,5987900.0],["2010-04-06",15.38,16.44,15.25,16.35,6414700.0],["2010-04-07",16.37,16.75,15.78,16.03,6104500.0],["2010-04-08",15.87,16.1,15.6,16.0,4023100.0],["2010-04-09",16.19,16.31,15.74,15.83,3490700.0],["2010-04-12",15.87,16.24,15.87,15.98,2611100.0],["2010-04-13",15.71,16.35,15.65,16.24,4077200.0],["2010-04-14",16.57,16.67,16.14,16.45,3231800.0],["2010-04-15",16.28,16.64,16.11,16.16,2224600.0],["2010-04-16",16.0,16.23,15.13,15.14,5911300.0],["2010-04-19",14.85,15.26,14.2,14.81,4521900.0],["2010-04-20",15.07,15.32,14.85,14.88,2277200.0],["2010-04-21",15.1,15.1,14.31,14.49,4014700.0],["2010-04-22",14.2,14.7,13.91,14.67,3484100.0],["2010-04-23",14.81,15.21,14.6,15.11,2927800.0],["2010-04-26",15.11,15.58,15.08,15.23,3741300.0],["2010-04-27",15.06,15.13,13.53,13.79,6297600.0],["2010-04-28",14.35,14.74,13.88,14.15,6228300.0],["2010-04-29",14.35,14.58,14.01,14.32,3269600.0],["2010-04-30",14.32,14.36,13.45,13.48,3886500.0],["2010-05-03",13.67,13.8,12.93,13.13,3599200.0],["2010-05-04",12.62,12.77,12.2,12.28,4904200.0],["2010-05-05",11.75,13.0,11.55,12.42,6154700.0],["2010-05-06",12.19,12.82,10.3,11.84,8069000.0],["2010-05-07",12.13,12.35,11.03,11.33,6454400.0],["2010-05-10",12.27,12.53,12.08,12.53,3760600.0],["2010-05-11",12.01,12.5,11.94,12.09,2966400.0],["2010-05-12",12.31,12.41,12.05,12.07,3444400.0],["2010-05-13",12.25,13.16,12.24,12.69,6321700.0],["2010-05-14",12.46,12.46,11.66,11.93,5094900.0],["2010-05-17",12.02,12.02,10.95,11.55,4125000.0],["2010-05-18",11.88,12.1,10.97,11.06,4434300.0],["2010-05-19",10.88,11.3,10.25,10.81,4297600.0],["2010-05-20",10.27,10.28,9.58,9.6,8026500.0],["2010-05-21",9.18,10.4,9.05,10.09,6229100.0],["2010-05-24",10.12,10.4,9.77,9.8,3589300.0],["2010-05-25",9.17,10.06,8.97,10.06,5793800.0],["2010-05-26",10.43,10.86,9.76,9.82,4817300.0],["2010-05-27",10.48,10.75,10.16,10.74,4515100.0],["2010-05-28",10.74,10.97,10.33,10.51,3776700.0],["2010-06-01",10.17,10.58,9.71,9.71,4310900.0],["2010-06-02",9.81,10.31,9.65,10.31,3252100.0],["2010-06-03",10.42,10.5,9.85,10.09,3548500.0],["2010-06-04",9.69,10.0,9.26,9.35,3980700.0],["2010-06-07",9.41,9.53,8.65,8.7,4481600.0],["2010-06-08",9.08,9.08,8.57,8.92,4157700.0],["2010-06-09",9.12,9.47,8.79,8.86,4382700.0],["2010-06-10",9.13,9.53,9.12,9.52,3572000.0],["2010-06-11",9.35,9.73,9.18,9.73,2367300.0],["2010-06-14",9.99,10.41,9.81,9.85,3312600.0],["2010-06-15",10.13,10.43,10.0,10.4,2868500.0],["2010-06-16",10.24,10.39,10.08,10.22,2622700.0],["2010-06-17",10.28,10.32,9.9,10.07,1868000.0],["2010-06-18",10.07,10.17,9.91,10.04,1677500.0],["2010-06-21",10.55,11.21,10.46,10.84,5736800.0],["2010-06-22",10.92,11.07,10.38,10.43,3324300.0],["2010-06-23",10.48,10.52,10.05,10.4,2925000.0],["2010-06-24",10.19,10.29,9.96,9.99,2914800.0],["2010-06-25",10.03,10.52,9.71,10.5,4351000.0],["2010-06-28",10.44,10.47,10.01,10.03,2352800.0],["2010-06-29",9.64,9.64,9.0,9.07,4079400.0],["2010-06-30",9.16,9.44,8.77,8.83,3519600.0],["2010-07-01",8.79,9.06,8.25,8.68,3968000.0],["2010-07-02",8.9,8.91,8.39,8.6,2444000.0],["2010-07-06",9.02,9.2,8.5,8.61,3302200.0],["2010-07-07",8.59,9.2,8.57,9.19,4492200.0],["2010-07-08",9.39,9.55,9.14,9.47,3265400.0],["2010-07-09",9.48,9.93,9.4,9.77,3431300.0],["2010-07-12",9.75,9.93,9.32,9.59,2408700.0],["2010-07-13",10.15,10.2,9.73,9.93,3145100.0],["2010-07-14",9.86,10.15,9.62,9.71,3399400.0],["2010-07-15",9.78,9.78,9.33,9.52,1979400.0],["2010-07-16",9.34,9.44,9.0,9.03,2805000.0],["2010-07-19",9.05,9.19,8.82,9.09,2139000.0],["2010-07-20",8.8,9.53,8.7,9.52,2553200.0],["2010-07-21",9.72,9.9,9.45,9.57,2694300.0],["2010-07-22",9.81,10.3,9.75,10.18,4272500.0],["2010-07-23",10.1,10.77,10.0,10.75,3893900.0],["2010-07-26",10.57,11.13,10.56,10.78,3776800.0],["2010-07-27",10.95,11.04,10.42,10.55,3273700.0],["2010-07-28",9.89,10.06,9.33,9.57,6837000.0],["2010-07-29",9.7,9.9,9.48,9.81,3839400.0],["2010-07-30",9.59,10.5,9.55,10.43,4236600.0],["2010-08-02",10.83,10.99,10.71,10.91,3085300.0],["2010-08-03",10.89,10.95,10.58,10.8,2564900.0],["2010-08-04",10.96,11.3,10.96,11.26,3080400.0],["2010-08-05",11.12,11.29,10.93,11.1,2134300.0],["2010-08-06",10.82,11.23,10.79,11.21,2924100.0],["2010-08-09",11.46,11.5,11.24,11.27,1865000.0],["2010-08-10",10.91,11.03,10.59,10.89,3036300.0],["2010-08-11",10.47,10.47,9.98,10.01,3720200.0],["2010-08-12",9.75,10.34,9.66,10.15,2588900.0],["2010-08-13",10.12,10.48,10.08,10.24,2309800.0],["2010-08-16",9.97,10.37,9.97,10.09,1905600.0],["2010-08-17",10.35,10.82,10.35,10.7,3370200.0],["2010-08-18",10.75,10.85,10.52,10.7,1650800.0],["2010-08-19",10.59,10.71,10.06,10.12,2841800.0],["2010-08-20",9.98,10.13,9.85,10.13,2182400.0],["2010-08-23",10.18,10.28,9.81,9.88,2343100.0],["2010-08-24",9.79,10.05,9.4,9.72,4362700.0],["2010-08-25",9.61,9.7,9.38,9.56,4158100.0],["2010-08-26",9.75,9.85,9.38,9.44,3500700.0],["2010-08-27",9.69,9.8,9.28,9.76,3362700.0],["2010-08-30",9.68,9.96,9.68,9.81,1944900.0],["2010-08-31",9.75,10.06,9.65,10.0,2579600.0],["2010-09-01",10.27,10.56,10.18,10.54,2416700.0],["2010-09-02",10.6,10.93,10.41,10.93,2335100.0],["2010-09-03",11.06,11.23,10.84,10.93,2105000.0],["2010-09-07",10.76,10.97,10.56,10.83,1509300.0],["2010-09-08",10.91,11.16,10.9,10.97,1796100.0],["2010-09-09",11.25,11.28,10.74,10.87,1249100.0],["2010-09-10",10.94,11.3,10.82,11.27,2906200.0],["2010-09-13",11.55,11.74,11.46,11.52,2182300.0],["2010-09-14",11.45,11.56,11.23,11.34,2014600.0],["2010-09-15",11.21,11.34,11.12,11.29,1292200.0],["2010-09-16",11.23,11.42,11.06,11.25,1165100.0],["2010-09-17",11.33,11.35,10.98,11.0,1651400.0],["2010-09-20",11.1,11.75,10.98,11.7,3313100.0],["2010-09-21",11.76,11.88,11.45,11.72,2443800.0],["2010-09-22",11.66,12.23,11.61,11.94,2559800.0],["2010-09-23",11.85,12.33,11.6,11.87,2805600.0],["2010-09-24",12.24,12.65,12.06,12.65,3163000.0],["2010-09-27",12.69,12.9,12.52,12.69,2473900.0],["2010-09-28",12.72,12.91,12.3,12.88,2125200.0],["2010-09-29",12.8,13.14,12.7,12.91,2161300.0],["2010-09-30",13.06,13.26,12.69,13.17,3399000.0],["2010-10-01",13.33,13.63,13.3,13.52,2524500.0],["2010-10-04",13.47,13.47,11.62,12.79,2968400.0],["2010-10-05",13.25,13.37,12.95,13.26,2493200.0],["2010-10-06",13.3,13.66,13.3,13.47,2170700.0],["2010-10-07",13.67,13.7,13.12,13.36,1865400.0],["2010-10-08",13.54,14.09,13.5,13.99,3484800.0],["2010-10-11",14.12,14.64,14.07,14.15,2298600.0],["2010-10-12",14.12,14.41,13.82,14.41,1568100.0],["2010-10-13",14.6,14.7,14.12,14.17,2703300.0],["2010-10-14",14.21,14.45,14.09,14.4,1932400.0],["2010-10-15",14.5,14.53,13.68,13.88,2687400.0],["2010-10-18",13.83,14.07,13.58,13.96,1406500.0],["2010-10-19",13.52,13.57,12.75,12.93,3255000.0],["2010-10-20",13.07,13.5,13.0,13.39,1625800.0],["2010-10-21",13.55,13.65,12.72,12.95,2093500.0],["2010-10-22",13.08,13.15,12.85,13.05,1014400.0],["2010-10-25",13.26,13.7,13.26,13.58,1952200.0],["2010-10-26",13.42,13.72,13.26,13.63,1942700.0],["2010-10-27",12.35,13.2,12.02,13.16,5184800.0],["2010-10-28",13.12,13.38,12.91,13.07,1719000.0],["2010-10-29",12.9,13.55,12.85,13.52,1573100.0],["2010-11-01",13.71,13.79,13.33,13.41,1510200.0],["2010-11-02",13.6,13.68,13.44,13.65,945100.0],["2010-11-03",13.72,14.19,13.61,14.14,2468900.0],["2010-11-04",14.44,14.9,14.44,14.8,2167600.0],["2010-11-05",14.8,15.09,14.71,14.81,1516400.0],["2010-11-08",14.5,14.7,14.4,14.65,1842400.0],["2010-11-09",14.82,14.99,14.32,14.52,1978400.0],["2010-11-10",14.5,14.57,14.06,14.48,1722800.0],["2010-11-11",14.17,14.96,14.16,14.95,1451500.0],["2010-11-12",14.68,14.83,14.31,14.44,2077600.0],["2010-11-15",14.66,14.74,14.19,14.19,1131600.0],["2010-11-16",13.95,13.95,13.3,13.35,2597100.0],["2010-11-17",13.53,13.58,13.17,13.4,1367200.0],["2010-11-18",13.76,14.18,13.71,14.0,1460200.0],["2010-11-19",13.88,14.45,13.71,14.43,1587500.0],["2010-11-22",14.23,14.51,14.04,14.44,944000.0],["2010-11-23",14.19,14.19,13.89,14.04,1193800.0],["2010-11-24",14.24,14.45,14.23,14.44,774500.0],["2010-11-26",14.24,14.39,14.09,14.23,261000.0],["2010-11-29",14.09,14.34,13.9,14.23,1347600.0],["2010-11-30",14.02,14.13,13.8,13.86,1538000.0],["2010-12-01",14.22,14.3,14.03,14.19,1404600.0],["2010-12-02",14.22,15.05,14.22,14.96,2264200.0],["2010-12-03",14.89,15.3,14.76,15.06,1958100.0],["2010-12-06",15.07,15.33,14.91,15.15,1260600.0],["2010-12-07",15.47,15.54,14.98,14.99,1784400.0],["2010-12-08",15.11,15.25,14.75,14.87,1193900.0],["2010-12-09",15.06,15.35,14.92,15.32,1184900.0],["2010-12-10",15.35,16.18,15.15,16.0,2220000.0],["2010-12-13",16.3,16.4,15.9,15.92,1658900.0],["2010-12-14",15.98,16.21,15.6,15.69,1202500.0],["2010-12-15",15.65,15.96,15.39,15.42,1292800.0],["2010-12-16",15.43,16.13,15.39,16.13,1542600.0],["2010-12-17",15.72,16.44,15.66,16.11,9390600.0],["2010-12-20",16.21,16.59,15.91,16.3,1467600.0],["2010-12-21",16.5,16.51,15.96,16.01,1716600.0],["2010-12-22",16.1,16.11,15.57,15.93,1752900.0],["2010-12-23",15.87,16.15,15.66,15.8,1080000.0],["2010-12-27",15.64,16.09,15.32,15.98,1239400.0],["2010-12-28",16.07,16.15,15.65,15.68,1231800.0],["2010-12-29",15.79,15.86,15.5,15.51,1088900.0],["2010-12-30",15.51,15.84,15.48,15.71,797500.0],["2010-12-31",15.69,15.72,15.52,15.53,870800.0],["2011-01-03",15.83,16.58,15.83,16.37,2618300.0],["2011-01-04",16.65,17.0,16.41,16.8,2689600.0],["2011-01-05",16.65,17.13,16.5,16.93,1960800.0],["2011-01-06",17.09,17.14,16.55,16.78,1860300.0],["2011-01-07",16.57,16.87,16.17,16.69,1659600.0],["2011-01-10",16.71,16.75,16.25,16.54,1704700.0],["2011-01-11",16.62,16.9,16.45,16.73,1430500.0],["2011-01-12",16.95,16.95,16.46,16.73,1706900.0],["2011-01-13",16.77,16.86,16.38,16.47,1191600.0],["2011-01-14",16.1,16.22,15.69,15.72,2599300.0],["2011-01-18",15.7,15.97,15.66,15.96,1040900.0],["2011-01-19",15.99,16.13,15.0,15.01,2436400.0],["2011-01-20",14.85,14.9,14.18,14.54,3408700.0],["2011-01-21",14.63,14.84,14.01,14.02,1932400.0],["2011-01-24",14.03,14.7,14.02,14.56,1811100.0],["2011-01-25",14.5,14.53,13.9,14.24,1448300.0],["2011-01-26",14.43,15.0,14.36,15.0,1875900.0],["2011-01-27",15.0,15.0,14.41,14.65,1411400.0],["2011-01-28",14.67,14.85,14.22,14.29,1584800.0],["2011-01-31",14.4,14.9,14.33,14.87,1531800.0],["2011-02-01",15.15,15.75,15.09,15.63,3029700.0],["2011-02-02",15.57,15.69,15.23,15.24,1413100.0],["2011-02-03",15.2,15.27,14.79,15.05,1996500.0],["2011-02-04",15.14,15.19,14.8,14.93,1862200.0],["2011-02-07",15.05,15.54,15.01,15.26,1557200.0],["2011-02-08",15.32,15.68,15.2,15.68,2127700.0],["2011-02-09",15.47,15.55,15.1,15.17,1816200.0],["2011-02-10",14.88,15.52,14.75,15.41,1599700.0],["2011-02-11",15.33,15.88,15.2,15.83,1679300.0],["2011-02-14",15.89,16.25,15.75,15.83,2371100.0],["2011-02-15",15.75,15.82,15.39,15.45,2881600.0],["2011-02-16",16.5,17.48,16.3,17.38,6467500.0],["2011-02-17",17.38,17.71,17.02,17.45,3523600.0],["2011-02-18",17.71,17.71,16.8,16.98,1962800.0],["2011-02-22",16.65,17.15,16.06,16.12,2136800.0],["2011-02-23",16.17,16.37,15.24,15.9,2958600.0],["2011-02-24",15.69,16.3,15.69,16.08,1698500.0],["2011-02-25",16.22,16.46,15.89,16.16,2246300.0],["2011-02-28",16.73,17.23,16.66,16.95,3113200.0],["2011-03-01",16.82,16.89,15.84,15.88,2958400.0],["2011-03-02",15.95,16.33,15.68,15.72,1586600.0],["2011-03-03",16.19,16.46,16.1,16.39,1446900.0],["2011-03-04",16.42,16.7,16.11,16.7,2066700.0],["2011-03-07",16.72,16.82,16.14,16.58,2568200.0],["2011-03-08",16.53,16.9,16.05,16.81,1714100.0],["2011-03-09",16.67,16.88,16.41,16.8,2429000.0],["2011-03-10",16.35,16.81,15.92,16.6,3178900.0],["2011-03-11",16.43,17.25,16.2,17.13,2159700.0],["2011-03-14",17.15,17.44,16.81,17.19,1747500.0],["2011-03-15",16.33,17.23,16.16,17.01,1847400.0],["2011-03-16",17.0,17.23,16.28,16.51,1932500.0],["2011-03-17",17.01,17.14,16.71,16.81,1303300.0],["2011-03-18",17.09,17.15,16.7,16.94,3669200.0],["2011-03-21",17.2,17.35,17.03,17.24,1806300.0],["2011-03-22",17.28,17.55,17.03,17.23,1224700.0],["2011-03-23",17.1,18.24,17.1,17.97,2217300.0],["2011-03-24",18.25,18.32,17.68,17.94,2014100.0],["2011-03-25",18.17,18.58,17.85,18.13,1729800.0],["2011-03-28",18.15,18.46,18.05,18.05,1029000.0],["2011-03-29",18.04,18.6,17.95,18.59,1162000.0],["2011-03-30",18.87,19.0,18.2,18.65,1724500.0],["2011-03-31",18.6,18.92,18.55,18.68,1093300.0],["2011-04-01",18.92,19.17,18.73,18.93,1315700.0],["2011-04-04",19.01,19.23,18.95,19.17,1170900.0],["2011-04-05",19.05,20.39,19.02,20.06,1980600.0],["2011-04-06",20.21,20.76,20.03,20.17,1578000.0],["2011-04-07",20.25,20.69,20.01,20.22,1329400.0],["2011-04-08",20.63,20.64,19.92,19.98,958000.0],["2011-04-11",20.16,20.48,19.5,19.65,1457200.0],["2011-04-12",19.0,19.17,18.27,18.34,2482300.0],["2011-04-13",18.66,18.85,17.83,18.23,1819300.0],["2011-04-14",18.18,18.28,17.76,18.04,2088500.0],["2011-04-15",17.98,18.38,17.8,18.34,1907200.0],["2011-04-18",17.84,18.05,17.56,17.79,1975700.0],["2011-04-19",17.91,18.17,17.63,18.13,1802300.0],["2011-04-20",18.72,18.92,18.52,18.84,1401300.0],["2011-04-21",19.14,19.29,18.89,19.04,1800700.0],["2011-04-25",19.03,20.17,19.03,20.05,2697500.0],["2011-04-26",20.07,20.24,19.54,20.05,2401600.0],["2011-04-27",20.05,20.23,19.48,20.13,2597900.0],["2011-04-28",20.13,20.38,19.82,19.94,1901500.0],["2011-04-29",19.93,20.12,19.7,19.98,1712100.0],["2011-05-02",20.19,20.56,19.73,19.86,1654800.0],["2011-05-03",19.85,20.26,19.47,19.74,2700000.0],["2011-05-04",18.41,18.57,16.45,16.52,6804400.0],["2011-05-05",16.47,17.1,16.22,16.27,2898900.0],["2011-05-06",16.55,17.3,16.32,16.72,3416300.0],["2011-05-09",16.97,17.16,16.57,17.05,1825600.0],["2011-05-10",17.25,17.38,16.88,17.01,1635400.0],["2011-05-11",16.91,16.92,16.05,16.18,2500000.0],["2011-05-12",16.08,16.59,15.81,16.39,2100000.0],["2011-05-13",16.37,16.5,15.63,15.7,1717700.0],["2011-05-16",15.62,16.54,15.45,16.05,2038100.0],["2011-05-17",15.94,16.1,15.42,15.74,1571300.0],["2011-05-18",15.91,16.14,15.73,15.85,2273100.0],["2011-05-19",15.87,16.1,15.34,15.56,2259900.0],["2011-05-20",15.45,15.73,15.2,15.42,1595900.0],["2011-05-23",15.09,15.26,14.88,15.18,1900000.0],["2011-05-24",15.39,15.85,15.21,15.36,2415700.0],["2011-05-25",15.38,15.77,15.29,15.6,979900.0],["2011-05-26",15.55,15.76,15.37,15.65,857000.0],["2011-05-27",15.75,16.0,15.72,15.88,913000.0],["2011-05-31",16.13,16.23,15.61,16.14,1140400.0],["2011-06-01",16.08,16.11,14.88,14.98,3537600.0],["2011-06-02",15.05,15.64,15.04,15.46,1612500.0],["2011-06-03",15.07,15.31,14.9,14.95,1518800.0],["2011-06-06",15.0,15.34,14.66,14.68,1770700.0],["2011-06-07",14.92,15.19,14.69,14.7,2336000.0],["2011-06-08",14.65,14.76,14.22,14.3,1885500.0],["2011-06-09",14.46,14.6,14.25,14.54,1583800.0],["2011-06-10",14.39,14.86,14.32,14.64,1637900.0],["2011-06-13",14.79,14.79,14.07,14.41,2162300.0],["2011-06-14",14.61,15.02,14.61,14.87,1292200.0],["2011-06-15",14.57,14.88,14.16,14.28,1466300.0],["2011-06-16",14.28,14.42,13.6,13.97,1837800.0],["2011-06-17",14.36,14.45,13.91,14.01,1796900.0],["2011-06-20",13.94,14.15,13.82,13.95,1022900.0],["2011-06-21",14.14,14.54,14.06,14.5,1294300.0],["2011-06-22",14.48,14.94,14.4,14.59,1065500.0],["2011-06-23",14.33,14.4,13.8,14.4,2729000.0],["2011-06-24",14.48,14.68,14.11,14.22,3176200.0],["2011-06-27",14.27,14.58,14.06,14.51,1239300.0],["2011-06-28",14.61,15.01,14.56,15.0,1248000.0],["2011-06-29",15.12,15.69,14.94,15.51,1650400.0],["2011-06-30",15.59,15.84,15.54,15.65,1315800.0],["2011-07-01",15.71,16.11,15.35,16.08,1553500.0],["2011-07-05",16.03,16.1,15.82,15.98,1273400.0],["2011-07-06",15.96,15.96,15.65,15.87,945100.0],["2011-07-07",16.15,16.55,16.02,16.34,1162600.0],["2011-07-08",15.93,16.05,15.5,15.81,1569700.0],["2011-07-11",15.53,15.63,15.01,15.14,1256600.0],["2011-07-12",15.09,15.26,14.84,14.92,1062000.0],["2011-07-13",15.03,15.44,14.69,14.74,2136300.0],["2011-07-14",14.84,14.95,13.65,13.7,3492100.0],["2011-07-15",13.92,14.17,13.57,14.09,2322500.0],["2011-07-18",14.01,14.31,13.73,13.85,1528100.0],["2011-07-19",14.57,14.58,13.96,14.09,1729100.0],["2011-07-20",14.12,14.4,14.01,14.24,1269500.0],["2011-07-21",14.32,14.47,14.22,14.45,1032400.0],["2011-07-22",14.4,14.58,14.34,14.5,852800.0],["2011-07-25",14.28,14.51,14.23,14.27,790400.0],["2011-07-26",14.01,14.13,13.7,14.01,1456800.0],["2011-07-27",13.87,13.94,13.18,13.22,1775700.0],["2011-07-28",13.31,13.31,12.96,12.99,1450900.0],["2011-07-29",12.78,13.26,12.52,13.02,1657000.0],["2011-08-01",13.32,13.4,12.48,12.62,1650700.0],["2011-08-02",12.55,12.77,11.92,11.97,1851500.0],["2011-08-03",12.03,12.25,11.42,11.97,1545400.0],["2011-08-04",11.75,11.75,10.74,10.79,2731700.0],["2011-08-05",11.11,11.51,10.27,10.72,3126200.0],["2011-08-08",10.1,10.36,8.72,8.79,3664700.0],["2011-08-09",9.24,10.17,9.07,10.17,3983900.0],["2011-08-10",9.84,10.08,9.38,9.41,3367300.0],["2011-08-11",9.52,10.8,9.25,10.57,4140200.0],["2011-08-12",10.96,11.47,10.86,11.02,3547500.0],["2011-08-15",11.54,11.67,11.37,11.54,1469600.0],["2011-08-16",11.27,11.37,10.9,11.0,2628400.0],["2011-08-17",11.13,11.34,10.9,11.02,1549000.0],["2011-08-18",10.47,10.61,10.07,10.21,1965100.0],["2011-08-19",9.92,11.0,9.83,10.08,2713500.0],["2011-08-22",10.57,10.78,9.96,10.05,1495300.0],["2011-08-23",10.14,10.78,9.95,10.77,1786300.0],["2011-08-24",10.71,11.09,10.55,11.02,1724000.0],["2011-08-25",11.12,11.17,10.65,10.7,1665900.0],["2011-08-26",10.51,11.22,10.41,11.11,1448300.0],["2011-08-29",11.38,11.89,11.35,11.88,1044600.0],["2011-08-30",11.64,12.02,11.51,11.79,1496500.0],["2011-08-31",12.09,12.54,11.94,12.17,2091800.0],["2011-09-01",12.12,12.28,11.46,11.49,2187900.0],["2011-09-02",11.08,11.29,10.92,11.09,1445300.0],["2011-09-06",10.57,10.95,10.4,10.93,1350100.0],["2011-09-07",11.12,11.75,11.12,11.65,1482100.0],["2011-09-08",11.51,11.74,11.1,11.18,1127000.0],["2011-09-09",11.05,11.19,10.67,10.89,1891600.0],["2011-09-12",10.6,11.1,10.48,10.87,1335300.0],["2011-09-13",10.94,11.19,10.79,11.08,1336300.0],["2011-09-14",11.24,11.4,10.75,11.18,1260100.0],["2011-09-15",11.36,11.54,11.2,11.5,914900.0],["2011-09-16",11.57,11.65,11.22,11.52,1722800.0],["2011-09-19",11.17,11.3,10.8,11.19,998500.0],["2011-09-20",11.19,11.29,10.55,10.57,1311200.0],["2011-09-21",10.56,10.65,9.85,9.86,1434600.0],["2011-09-22",9.49,9.54,8.94,9.2,2097400.0],["2011-09-23",9.03,9.42,8.97,9.17,1133000.0],["2011-09-26",9.3,9.38,8.83,9.37,1483300.0],["2011-09-27",9.68,10.46,9.6,9.93,1840900.0],["2011-09-28",10.01,10.15,8.99,9.04,1959200.0],["2011-09-29",9.35,9.51,9.01,9.39,2080100.0],["2011-09-30",9.13,9.26,8.81,8.94,1401000.0],["2011-10-03",8.55,8.63,7.85,7.9,2849800.0],["2011-10-04",7.58,8.38,7.25,8.35,2525200.0],["2011-10-05",8.31,9.0,8.06,8.98,1994900.0],["2011-10-06",9.01,9.48,8.88,9.28,2177000.0],["2011-10-07",9.49,9.49,8.7,9.03,1862700.0],["2011-10-10",9.4,9.56,9.28,9.56,1257500.0],["2011-10-11",9.38,9.96,9.3,9.9,1370300.0],["2011-10-12",9.8,10.29,9.63,10.1,1673900.0],["2011-10-13",9.97,10.1,9.66,9.89,1523700.0],["2011-10-14",10.13,10.34,9.74,9.9,1810100.0],["2011-10-17",9.72,9.78,9.2,9.23,1318200.0],["2011-10-18",9.21,9.95,8.8,9.86,2045400.0],["2011-10-19",9.78,9.88,9.19,9.28,1542200.0],["2011-10-20",9.21,9.5,9.0,9.39,1590000.0],["2011-10-21",9.67,9.79,9.32,9.62,1642400.0],["2011-10-24",9.77,10.59,9.75,10.55,2221700.0],["2011-10-25",10.38,10.5,10.06,10.16,2773000.0],["2011-10-26",10.0,10.47,9.43,9.85,3467500.0],["2011-10-27",10.44,11.95,10.44,11.71,3620800.0],["2011-10-28",11.63,12.3,11.49,12.13,2129200.0],["2011-10-31",11.71,11.71,11.15,11.16,1540000.0],["2011-11-01",10.65,10.81,10.25,10.58,2595800.0],["2011-11-02",10.91,11.36,10.77,11.13,1513500.0],["2011-11-03",11.5,11.73,11.03,11.63,1717400.0],["2011-11-04",11.51,11.87,11.25,11.72,1109800.0],["2011-11-07",11.61,11.99,11.25,11.46,1395800.0],["2011-11-08",11.66,11.73,11.04,11.29,2455800.0],["2011-11-09",10.76,10.85,10.26,10.39,2740400.0],["2011-11-10",10.65,10.8,10.28,10.57,1507000.0],["2011-11-11",10.78,11.25,10.74,11.01,1077800.0],["2011-11-14",10.71,11.04,10.63,10.81,1233300.0],["2011-11-15",10.67,11.19,10.65,11.08,1068400.0],["2011-11-16",10.81,10.94,10.31,10.37,1967200.0],["2011-11-17",10.31,10.37,9.5,9.66,2669500.0],["2011-11-18",9.73,9.89,9.43,9.52,1323400.0],["2011-11-21",9.15,9.26,8.6,8.9,2159000.0],["2011-11-22",8.99,9.04,8.38,8.81,2358700.0],["2011-11-23",8.64,8.67,8.12,8.17,2821900.0],["2011-11-25",8.04,8.31,7.79,7.89,1210000.0],["2011-11-28",8.53,8.7,8.4,8.53,2183300.0],["2011-11-29",8.59,8.59,8.27,8.53,1495300.0],["2011-11-30",9.12,9.63,9.1,9.63,2859000.0],["2011-12-01",9.45,9.69,9.29,9.51,1696700.0],["2011-12-02",9.78,9.89,9.49,9.55,1712400.0],["2011-12-05",9.86,10.19,9.7,10.04,2078300.0],["2011-12-06",9.99,10.3,9.77,10.12,1670000.0],["2011-12-07",9.94,10.4,9.87,10.33,2011900.0],["2011-12-08",10.16,10.32,9.66,9.73,1766400.0],["2011-12-09",9.79,10.27,9.76,10.17,1736300.0],["2011-12-12",9.75,9.79,9.45,9.68,2000800.0],["2011-12-13",9.79,9.92,9.04,9.15,1668300.0],["2011-12-14",9.12,9.12,8.68,8.72,3515500.0],["2011-12-15",8.98,9.08,8.5,8.57,1812600.0],["2011-12-16",8.73,8.83,8.44,8.64,2557900.0],["2011-12-19",8.68,8.68,8.06,8.16,1983700.0],["2011-12-20",8.46,8.63,8.4,8.62,1699900.0],["2011-12-21",8.56,8.71,8.37,8.67,1437100.0],["2011-12-22",8.69,9.0,8.69,8.88,1246100.0],["2011-12-23",8.94,8.94,8.76,8.84,673000.0],["2011-12-27",8.79,8.87,8.7,8.73,640700.0],["2011-12-28",8.74,8.77,8.18,8.27,1655000.0],["2011-12-29",8.32,8.48,8.25,8.37,821900.0],["2011-12-30",8.37,8.62,8.29,8.51,828000.0],["2012-01-03",8.89,9.2,8.85,9.12,1963400.0],["2012-01-04",9.05,9.26,8.75,9.15,1487800.0],["2012-01-05",9.03,9.19,8.8,8.99,1107600.0],["2012-01-06",9.0,9.24,8.84,9.03,1714500.0],["2012-01-09",9.06,9.25,8.97,9.09,1297500.0],["2012-01-10",9.48,9.68,9.35,9.4,1252200.0],["2012-01-11",9.36,9.75,9.36,9.68,1092600.0],["2012-01-12",9.75,9.89,9.53,9.89,1221200.0],["2012-01-13",9.72,9.72,9.43,9.59,1079900.0],["2012-01-17",9.79,9.96,9.42,9.48,1123700.0],["2012-01-18",9.49,9.88,9.41,9.87,830200.0],["2012-01-19",9.99,10.47,9.98,10.13,1188800.0],["2012-01-20",10.09,10.24,9.94,10.12,835800.0],["2012-01-23",10.1,10.48,10.05,10.34,1278900.0],["2012-01-24",10.18,10.42,10.03,10.38,828600.0],["2012-01-25",10.36,11.0,10.24,10.92,1762100.0],["2012-01-26",11.05,11.23,10.62,10.73,1658200.0],["2012-01-27",10.66,10.99,10.53,10.91,920800.0],["2012-01-30",10.59,10.84,10.52,10.62,1170100.0],["2012-01-31",10.77,10.82,9.8,10.03,2962300.0],["2012-02-01",10.3,10.49,10.06,10.34,1373300.0],["2012-02-02",10.22,10.88,10.22,10.62,1076300.0],["2012-02-03",10.9,11.03,10.76,10.98,1381800.0],["2012-02-06",10.8,11.08,10.8,10.97,680500.0],["2012-02-07",11.0,11.07,10.56,10.77,1024000.0],["2012-02-08",10.87,11.29,10.82,11.06,1319900.0],["2012-02-09",11.14,11.3,11.05,11.15,1516100.0],["2012-02-10",10.91,10.92,10.46,10.58,1485600.0],["2012-02-13",10.78,10.88,10.48,10.66,878900.0],["2012-02-14",10.55,10.62,10.15,10.34,1284400.0],["2012-02-15",10.43,10.54,10.06,10.13,1428800.0],["2012-02-16",10.13,10.64,10.09,10.64,1406300.0],["2012-02-17",10.73,10.77,10.36,10.44,1099600.0],["2012-02-21",10.52,10.86,10.4,10.67,1701100.0],["2012-02-22",10.63,10.81,10.46,10.53,1506000.0],["2012-02-23",10.55,10.73,10.35,10.73,1351000.0],["2012-02-24",10.45,10.77,10.4,10.46,1640900.0],["2012-02-27",10.27,10.42,10.0,10.0,1607500.0],["2012-02-28",10.0,10.19,9.92,10.11,1298100.0],["2012-02-29",10.19,10.37,9.81,9.82,1879700.0],["2012-03-01",9.98,10.23,9.88,10.13,1946900.0],["2012-03-02",10.14,10.22,9.83,9.88,1616700.0],["2012-03-05",9.84,9.85,9.16,9.28,1749400.0],["2012-03-06",9.05,9.07,8.72,8.77,1541100.0],["2012-03-07",8.89,8.93,8.65,8.79,1291800.0],["2012-03-08",8.94,9.06,8.7,8.83,1313100.0],["2012-03-09",8.83,9.42,8.82,9.12,1527300.0],["2012-03-12",9.09,9.31,8.8,8.83,1268500.0],["2012-03-13",8.98,9.2,8.93,9.16,1684800.0],["2012-03-14",9.23,9.25,8.79,8.83,1892200.0],["2012-03-15",8.87,9.14,8.77,9.03,1530600.0],["2012-03-16",9.06,9.69,9.05,9.55,2866200.0],["2012-03-19",9.54,9.96,9.48,9.67,1548500.0],["2012-03-20",9.5,9.51,9.18,9.34,1334200.0],["2012-03-21",9.42,9.54,9.19,9.4,1093500.0],["2012-03-22",9.21,9.24,8.92,9.11,1648400.0],["2012-03-23",9.0,9.35,9.0,9.21,1261600.0],["2012-03-26",9.39,9.45,9.13,9.29,836400.0],["2012-03-27",9.35,9.49,9.02,9.04,976000.0],["2012-03-28",8.99,9.05,8.65,8.74,1894300.0],["2012-03-29",8.66,8.92,8.57,8.91,1237300.0],["2012-03-30",9.01,9.1,8.75,8.88,846300.0],["2012-04-02",8.82,9.16,8.81,9.04,1285400.0],["2012-04-03",9.01,9.11,8.62,8.79,1535300.0],["2012-04-04",8.6,8.61,8.33,8.43,1358400.0],["2012-04-05",8.38,8.54,8.22,8.27,882200.0],["2012-04-09",8.1,8.29,7.93,8.22,1302400.0],["2012-04-10",8.19,8.26,7.81,7.97,1554700.0],["2012-04-11",8.37,8.52,8.23,8.27,1498400.0],["2012-04-12",8.27,8.75,8.27,8.71,1457300.0],["2012-04-13",8.63,8.63,8.12,8.15,1319600.0],["2012-04-16",8.27,8.38,8.07,8.22,843500.0],["2012-04-17",8.29,8.63,8.26,8.4,1152900.0],["2012-04-18",8.37,8.47,8.14,8.16,900000.0],["2012-04-19",8.18,8.39,8.1,8.14,1268200.0],["2012-04-20",8.27,8.38,8.07,8.11,850600.0],["2012-04-23",7.95,8.03,7.82,8.03,1201700.0],["2012-04-24",8.03,8.19,7.9,8.11,955100.0],["2012-04-25",8.7,9.16,8.56,9.07,3564400.0],["2012-04-26",9.05,9.24,8.91,9.08,1523000.0],["2012-04-27",9.1,9.21,8.83,9.1,1134000.0],["2012-04-30",9.11,9.31,8.98,9.2,1216900.0],["2012-05-01",9.26,9.46,9.18,9.22,1325000.0],["2012-05-02",9.08,9.13,8.88,8.93,964600.0],["2012-05-03",8.95,8.98,8.55,8.68,1151400.0],["2012-05-04",8.57,8.62,8.26,8.27,1275500.0],["2012-05-07",8.22,8.34,8.0,8.2,998100.0],["2012-05-08",8.13,8.26,7.95,8.24,1072600.0],["2012-05-09",8.05,8.23,7.85,8.03,1569400.0],["2012-05-10",8.03,8.23,7.88,7.92,1242500.0],["2012-05-11",7.84,8.01,7.75,7.8,919200.0],["2012-05-14",7.71,7.73,7.51,7.54,846300.0],["2012-05-15",7.57,7.7,7.28,7.33,960000.0],["2012-05-16",7.39,7.58,7.0,7.02,1244900.0],["2012-05-17",7.04,7.18,6.76,6.83,1530700.0],["2012-05-18",6.9,6.98,6.51,6.8,1762700.0],["2012-05-21",6.86,7.15,6.78,7.1,1152500.0],["2012-05-22",7.12,7.24,6.97,7.03,1610600.0],["2012-05-23",6.78,7.18,6.7,7.16,2289000.0],["2012-05-24",7.19,7.22,6.88,7.06,1512600.0],["2012-05-25",7.04,7.15,6.95,7.1,1077900.0],["2012-05-29",7.2,7.61,7.2,7.5,1178600.0],["2012-05-30",7.39,7.39,7.11,7.15,1322900.0],["2012-05-31",7.19,7.21,6.93,7.08,1474100.0],["2012-06-01",6.86,7.3,6.8,7.1,1537900.0],["2012-06-04",7.12,7.21,6.8,7.15,1649900.0],["2012-06-05",7.07,7.33,6.96,7.18,1204800.0],["2012-06-06",7.25,7.55,7.21,7.46,1048100.0],["2012-06-07",7.65,8.05,7.45,7.47,1543300.0],["2012-06-08",7.38,7.43,7.18,7.34,908900.0],["2012-06-11",7.59,7.88,7.02,7.03,935700.0],["2012-06-12",7.09,7.32,7.03,7.28,1077700.0],["2012-06-13",7.13,7.39,7.05,7.08,1012500.0],["2012-06-14",6.98,7.12,6.9,7.07,1295100.0],["2012-06-15",7.1,7.14,6.94,7.08,2373300.0],["2012-06-18",7.0,7.21,6.97,7.1,1042000.0],["2012-06-19",7.18,7.57,7.15,7.46,1491900.0],["2012-06-20",7.5,7.71,7.4,7.59,1320300.0],["2012-06-21",7.56,7.56,7.07,7.17,1667500.0],["2012-06-22",7.24,7.29,7.06,7.2,952600.0],["2012-06-25",7.05,7.05,6.81,6.83,1074200.0],["2012-06-26",6.83,6.89,6.63,6.8,1036300.0],["2012-06-27",6.68,6.95,6.66,6.9,1432700.0],["2012-06-28",6.78,6.92,6.65,6.91,950200.0],["2012-06-29",7.13,7.38,7.09,7.33,1754900.0],["2012-07-02",7.37,7.41,7.17,7.4,863700.0],["2012-07-03",7.41,7.82,7.4,7.72,1020900.0],["2012-07-05",7.71,7.88,7.56,7.63,1027600.0],["2012-07-06",7.49,7.52,7.29,7.39,895200.0],["2012-07-09",7.32,7.34,7.1,7.13,1216500.0],["2012-07-10",7.24,7.45,6.8,6.9,1252200.0],["2012-07-11",6.75,6.9,6.49,6.56,1890300.0],["2012-07-12",6.44,6.68,6.2,6.56,3667400.0],["2012-07-13",6.63,6.68,6.39,6.51,762200.0],["2012-07-16",6.5,6.5,6.35,6.4,755800.0],["2012-07-17",6.41,6.5,6.25,6.43,3824300.0],["2012-07-18",6.38,6.47,6.28,6.38,897500.0],["2012-07-19",6.41,6.58,6.36,6.5,845900.0],["2012-07-20",6.41,6.43,6.19,6.23,1297000.0],["2012-07-23",6.09,6.15,5.9,6.1,1027000.0],["2012-07-24",6.15,6.23,5.85,5.93,1218900.0],["2012-07-25",5.93,6.09,5.62,5.63,1381100.0],["2012-07-26",5.77,5.79,5.55,5.6,1330600.0],["2012-07-27",5.68,6.2,5.52,6.1,1786000.0],["2012-07-30",6.13,6.22,6.02,6.13,1141800.0],["2012-07-31",6.12,6.31,6.06,6.11,1055600.0],["2012-08-01",6.16,6.25,5.99,6.0,1308700.0],["2012-08-02",5.96,6.19,5.75,5.87,1109300.0],["2012-08-03",6.03,6.29,5.94,6.11,1215800.0],["2012-08-06",6.13,6.48,6.11,6.45,1216400.0],["2012-08-07",6.5,6.68,6.39,6.53,916600.0],["2012-08-08",6.47,6.68,6.33,6.37,801100.0],["2012-08-09",6.38,6.65,6.34,6.59,688000.0],["2012-08-10",6.57,6.57,6.33,6.51,1070500.0],["2012-08-13",6.51,6.57,6.26,6.34,855200.0],["2012-08-14",6.35,6.44,6.12,6.18,880300.0],["2012-08-15",6.1,6.17,6.04,6.16,921200.0],["2012-08-16",6.14,6.47,6.11,6.35,842300.0],["2012-08-17",6.37,6.57,6.35,6.49,917100.0],["2012-08-20",6.45,6.65,6.35,6.61,765900.0],["2012-08-21",6.63,7.17,6.63,6.8,1982500.0],["2012-08-22",6.75,6.84,6.65,6.8,636000.0],["2012-08-23",6.78,6.78,6.63,6.74,940500.0],["2012-08-24",6.68,6.68,6.44,6.5,804600.0],["2012-08-27",6.54,6.55,6.2,6.22,846900.0],["2012-08-28",6.2,6.3,6.16,6.18,793400.0],["2012-08-29",6.19,6.28,6.07,6.25,655500.0],["2012-08-30",6.2,6.24,6.1,6.15,485100.0],["2012-08-31",6.25,6.32,6.09,6.23,699900.0],["2012-09-04",6.25,6.29,6.02,6.12,624900.0],["2012-09-05",6.1,6.19,6.04,6.14,520500.0],["2012-09-06",6.21,6.66,6.19,6.52,1139700.0],["2012-09-07",6.58,7.05,6.55,6.99,1616800.0],["2012-09-10",7.02,7.65,6.97,7.49,2701300.0],["2012-09-11",7.51,7.72,7.51,7.61,1292300.0],["2012-09-12",7.63,7.8,7.37,7.63,1577300.0],["2012-09-13",7.63,8.14,7.51,7.95,2013500.0],["2012-09-14",8.09,8.5,8.05,8.41,1995400.0],["2012-09-17",8.3,8.41,8.02,8.11,1229600.0],["2012-09-18",8.05,8.29,7.9,8.21,1301000.0],["2012-09-19",8.25,8.28,7.96,8.05,1032200.0],["2012-09-20",7.92,7.93,7.58,7.73,1439500.0],["2012-09-21",7.84,7.9,7.51,7.52,3063300.0],["2012-09-24",7.38,7.71,7.27,7.57,1266800.0],["2012-09-25",7.65,7.74,7.27,7.28,1024100.0],["2012-09-26",7.24,7.41,7.03,7.28,1191000.0],["2012-09-27",7.37,7.48,7.24,7.38,983900.0],["2012-09-28",7.32,7.32,7.03,7.16,1182900.0],["2012-10-01",7.25,7.64,7.25,7.38,1347400.0],["2012-10-02",7.45,7.53,7.13,7.19,1197300.0],["2012-10-03",7.2,7.29,7.04,7.12,864100.0],["2012-10-04",7.19,7.48,7.11,7.39,1251800.0],["2012-10-05",7.4,7.65,7.26,7.32,984700.0],["2012-10-08",7.19,7.34,7.15,7.2,712600.0],["2012-10-09",7.16,7.46,7.12,7.34,1138600.0],["2012-10-10",7.33,7.39,7.11,7.16,1137300.0],["2012-10-11",7.23,7.4,7.2,7.26,785100.0],["2012-10-12",7.25,7.32,7.03,7.09,723300.0],["2012-10-15",7.09,7.24,6.95,7.21,885300.0],["2012-10-16",7.25,7.45,7.24,7.43,762400.0],["2012-10-17",7.46,7.78,7.35,7.73,1392600.0],["2012-10-18",7.68,8.0,7.58,7.89,1374800.0],["2012-10-19",7.8,7.87,7.51,7.6,1057700.0],["2012-10-22",7.55,7.8,7.5,7.74,865300.0],["2012-10-23",7.58,7.59,7.29,7.34,1051400.0],["2012-10-24",7.42,7.49,7.19,7.25,772800.0],["2012-10-25",7.37,7.47,7.23,7.41,745700.0],["2012-10-26",7.41,7.58,7.23,7.34,904700.0],["2012-10-31",7.3,7.48,7.12,7.12,898500.0],["2012-11-01",7.21,7.64,7.2,7.6,1149600.0],["2012-11-02",7.75,8.12,7.65,7.94,1883000.0],["2012-11-05",7.94,8.18,7.76,7.8,855900.0],["2012-11-06",7.87,8.2,7.86,8.05,4769800.0],["2012-11-07",7.87,7.89,7.4,7.45,1986000.0],["2012-11-08",7.45,7.53,7.26,7.38,941800.0],["2012-11-09",7.31,7.61,7.21,7.31,1141000.0],["2012-11-12",7.63,7.63,7.24,7.25,1029800.0],["2012-11-13",7.18,7.34,7.09,7.2,751800.0],["2012-11-14",7.24,7.28,7.03,7.07,1063900.0],["2012-11-15",7.06,7.22,6.87,6.92,1096900.0],["2012-11-16",6.93,6.96,6.63,6.86,1050100.0],["2012-11-19",7.06,7.39,6.99,7.39,1048300.0],["2012-11-20",7.36,7.49,7.25,7.34,726800.0],["2012-11-21",7.25,7.37,7.22,7.29,648200.0],["2012-11-23",7.39,7.44,7.26,7.36,265800.0],["2012-11-26",7.29,7.34,7.15,7.23,961500.0],["2012-11-27",7.21,7.41,7.15,7.31,589000.0],["2012-11-28",7.25,7.64,7.18,7.63,786200.0],["2012-11-29",7.76,7.88,7.64,7.78,653000.0],["2012-11-30",7.78,7.9,7.71,7.77,945700.0],["2012-12-03",7.85,7.88,7.61,7.79,677800.0],["2012-12-04",7.77,8.08,7.77,7.92,788500.0],["2012-12-05",7.98,8.15,7.81,8.09,1000100.0],["2012-12-06",8.09,8.16,8.0,8.11,972900.0],["2012-12-07",8.15,8.2,7.99,8.08,658900.0],["2012-12-10",8.2,8.23,7.96,8.04,619000.0],["2012-12-11",8.11,8.25,8.04,8.23,792400.0],["2012-12-12",8.25,8.5,8.18,8.33,842000.0],["2012-12-13",8.32,8.45,8.18,8.22,581500.0],["2012-12-14",8.19,8.62,8.19,8.46,1007800.0],["2012-12-17",8.49,8.59,8.31,8.39,1145800.0],["2012-12-18",8.4,8.72,8.35,8.68,872700.0],["2012-12-19",8.67,8.84,8.59,8.63,1131800.0],["2012-12-20",8.63,8.67,8.46,8.53,783500.0],["2012-12-21",8.21,8.33,8.07,8.3,1266300.0],["2012-12-24",8.29,8.35,8.19,8.31,304800.0],["2012-12-26",8.35,8.57,8.35,8.48,567800.0],["2012-12-27",8.48,8.52,8.15,8.34,583700.0],["2012-12-28",8.28,8.29,8.12,8.19,645200.0],["2012-12-31",8.18,8.77,8.18,8.76,1062000.0],["2013-01-02",9.12,9.6,9.1,9.52,2042300.0],["2013-01-03",9.48,9.6,9.06,9.15,1189800.0],["2013-01-04",9.18,9.66,9.16,9.59,1176700.0],["2013-01-07",9.47,9.7,9.4,9.65,1269800.0],["2013-01-08",9.55,9.65,9.33,9.4,577700.0],["2013-01-09",9.54,9.59,9.24,9.38,702600.0],["2013-01-10",9.48,9.61,9.43,9.52,685400.0],["2013-01-11",9.29,9.32,8.56,8.62,2704300.0],["2013-01-14",8.64,8.89,8.63,8.8,788100.0],["2013-01-15",8.79,8.85,8.7,8.8,538700.0],["2013-01-16",8.74,8.79,8.54,8.71,672700.0],["2013-01-17",8.76,8.96,8.65,8.95,867800.0],["2013-01-18",8.96,8.98,8.7,8.84,560000.0],["2013-01-22",8.83,8.98,8.69,8.95,602800.0],["2013-01-23",8.96,8.98,8.78,8.86,673700.0],["2013-01-24",8.85,9.03,8.75,8.87,711100.0],["2013-01-25",8.96,8.97,8.7,8.86,472900.0],["2013-01-28",8.58,8.59,8.3,8.5,1709700.0],["2013-01-29",8.41,8.58,8.4,8.55,826300.0],["2013-01-30",8.58,8.74,8.38,8.45,1201700.0],["2013-01-31",8.5,8.62,8.31,8.6,718900.0],["2013-02-01",8.71,8.88,8.59,8.85,908200.0],["2013-02-04",8.74,8.83,8.54,8.62,945200.0],["2013-02-05",8.7,8.78,8.64,8.68,397500.0],["2013-02-06",8.65,8.95,8.6,8.94,2923800.0],["2013-02-07",8.96,9.05,8.71,8.91,809000.0],["2013-02-08",8.92,9.09,8.86,8.95,543900.0],["2013-02-11",8.93,9.02,8.8,8.96,361900.0],["2013-02-12",8.95,9.21,8.9,9.14,746700.0],["2013-02-13",9.2,9.33,9.02,9.2,779400.0],["2013-02-14",9.14,9.55,9.12,9.5,788900.0],["2013-02-15",9.56,9.64,9.28,9.37,730300.0],["2013-02-19",9.38,9.49,9.12,9.15,717100.0],["2013-02-20",9.14,9.19,8.6,8.64,1299900.0],["2013-02-21",8.6,8.83,8.46,8.83,999500.0],["2013-02-22",8.85,8.91,8.04,8.22,2004900.0],["2013-02-25",8.25,8.44,8.06,8.1,1217200.0],["2013-02-26",8.17,8.26,8.05,8.2,1041100.0],["2013-02-27",8.16,8.3,8.11,8.16,862000.0],["2013-02-28",8.16,8.2,8.0,8.1,991700.0],["2013-03-01",8.0,8.06,7.86,8.01,1037200.0],["2013-03-04",7.93,7.99,7.77,7.83,883400.0],["2013-03-05",7.91,8.15,7.91,8.01,1196300.0],["2013-03-06",8.04,8.32,7.96,8.25,809400.0],["2013-03-07",8.26,8.36,8.18,8.31,611700.0],["2013-03-08",8.39,8.6,8.3,8.48,725700.0],["2013-03-11",8.48,8.49,8.09,8.43,884600.0],["2013-03-12",8.4,8.56,8.26,8.34,620900.0],["2013-03-13",8.3,8.36,8.13,8.19,472400.0],["2013-03-14",8.24,8.27,8.13,8.25,537000.0],["2013-03-15",8.21,8.48,8.21,8.39,1235400.0],["2013-03-18",8.22,8.49,8.18,8.29,3657000.0],["2013-03-19",8.29,8.3,8.0,8.17,843300.0],["2013-03-20",8.27,8.27,8.1,8.21,526800.0],["2013-03-21",8.14,8.26,8.04,8.08,519300.0],["2013-03-22",8.12,8.2,7.98,8.04,719600.0],["2013-03-25",8.13,8.15,7.9,7.97,464900.0],["2013-03-26",7.98,8.07,7.82,7.97,640100.0],["2013-03-27",7.84,7.91,7.68,7.89,655700.0],["2013-03-28",7.87,7.9,7.72,7.74,660100.0],["2013-04-01",7.69,7.77,7.34,7.51,1058700.0],["2013-04-02",7.56,7.56,7.22,7.28,670100.0],["2013-04-03",7.28,7.28,6.94,7.1,1362100.0],["2013-04-04",7.08,7.49,7.05,7.18,805100.0],["2013-04-05",7.02,7.26,7.02,7.23,632600.0],["2013-04-08",7.26,7.32,7.12,7.28,542500.0],["2013-04-09",7.28,7.65,7.28,7.54,929200.0],["2013-04-10",7.53,7.63,7.43,7.61,598800.0],["2013-04-11",7.56,7.7,7.42,7.44,682300.0],["2013-04-12",7.38,7.43,7.05,7.13,890300.0],["2013-04-15",7.0,7.0,6.43,6.61,2746000.0],["2013-04-16",6.74,7.0,6.68,6.7,962800.0],["2013-04-17",6.59,6.65,6.35,6.5,1323400.0],["2013-04-18",6.53,6.66,6.26,6.44,1543900.0],["2013-04-19",6.51,6.59,6.4,6.57,704400.0],["2013-04-22",6.6,6.7,6.35,6.51,818100.0],["2013-04-23",6.57,6.6,6.4,6.53,977700.0],["2013-04-24",6.56,6.99,6.55,6.96,831300.0],["2013-04-25",7.13,7.15,6.69,6.85,1246300.0],["2013-04-26",6.84,7.12,6.5,6.74,1339100.0],["2013-04-29",6.8,7.78,6.78,7.56,3134700.0],["2013-04-30",7.8,8.19,7.6,8.16,2548500.0],["2013-05-01",8.23,8.23,7.87,8.04,1719000.0],["2013-05-02",8.08,8.18,7.95,8.08,801800.0],["2013-05-03",8.23,8.69,8.23,8.64,1997200.0],["2013-05-06",8.64,8.66,8.44,8.63,780900.0],["2013-05-07",8.67,8.75,8.51,8.67,891300.0],["2013-05-08",8.6,8.98,8.57,8.9,943400.0],["2013-05-09",8.81,9.08,8.7,8.9,928000.0],["2013-05-10",8.93,8.99,8.7,8.94,679800.0],["2013-05-13",8.89,8.92,8.7,8.71,613300.0],["2013-05-14",8.65,8.8,8.56,8.63,647600.0],["2013-05-15",8.54,8.67,8.46,8.58,670700.0],["2013-05-16",8.51,8.82,8.41,8.53,761100.0],["2013-05-17",8.6,8.8,8.51,8.75,560800.0],["2013-05-20",8.7,9.14,8.64,9.13,810100.0],["2013-05-21",9.12,10.08,9.0,10.01,2381300.0],["2013-05-22",9.99,10.6,9.91,10.18,3562900.0],["2013-05-23",9.62,10.22,9.41,10.1,1792700.0],["2013-05-24",9.99,10.1,9.82,9.86,1085700.0],["2013-05-28",10.02,10.33,9.99,10.29,1446600.0],["2013-05-29",10.24,10.59,9.98,10.56,1957000.0],["2013-05-30",10.58,10.59,10.17,10.28,1128200.0],["2013-05-31",10.14,10.37,9.9,9.91,909600.0],["2013-06-03",10.0,10.29,9.86,10.24,1045500.0],["2013-06-04",10.18,10.35,9.96,10.05,646200.0],["2013-06-05",10.0,10.08,9.79,9.93,734400.0],["2013-06-06",9.83,10.04,9.74,9.89,580100.0],["2013-06-07",9.91,10.05,9.64,10.03,941600.0],["2013-06-10",9.98,10.23,9.82,10.2,863600.0],["2013-06-11",10.0,10.11,9.56,9.8,1471000.0],["2013-06-12",9.89,10.05,9.5,9.59,1046700.0],["2013-06-13",9.57,9.84,9.49,9.77,1022600.0],["2013-06-14",9.85,9.91,9.51,9.62,602000.0],["2013-06-17",10.0,10.1,9.91,10.05,1078500.0],["2013-06-18",10.03,10.31,10.0,10.06,693000.0],["2013-06-19",9.68,9.92,9.61,9.65,1226800.0],["2013-06-20",9.49,9.49,9.01,9.21,1527200.0],["2013-06-21",9.34,9.35,9.04,9.05,1771000.0],["2013-06-24",8.89,9.04,8.63,8.95,1020300.0],["2013-06-25",9.04,9.28,9.0,9.2,823900.0],["2013-06-26",9.26,9.43,8.98,9.25,716600.0],["2013-06-27",9.25,9.5,9.21,9.46,833900.0],["2013-06-28",9.36,9.48,9.27,9.28,841300.0],["2013-07-01",9.36,9.71,9.26,9.55,833400.0],["2013-07-02",9.5,9.56,9.08,9.46,1364800.0],["2013-07-03",9.26,9.33,9.02,9.13,709200.0],["2013-07-05",9.27,9.27,8.85,9.05,520000.0],["2013-07-08",9.08,9.48,9.06,9.4,557100.0],["2013-07-09",9.53,9.88,9.5,9.72,1203200.0],["2013-07-10",9.71,9.99,9.7,9.85,518900.0],["2013-07-11",10.08,10.34,10.0,10.26,1081200.0],["2013-07-12",10.18,10.26,9.88,9.91,941900.0],["2013-07-15",9.9,10.14,9.87,9.92,494700.0],["2013-07-16",9.99,10.27,9.99,10.13,696600.0],["2013-07-17",10.19,10.29,10.07,10.13,557500.0],["2013-07-18",10.17,10.32,10.12,10.15,600100.0],["2013-07-19",10.13,10.2,10.04,10.14,397000.0],["2013-07-22",10.11,10.32,10.1,10.25,539400.0],["2013-07-23",10.35,10.53,10.26,10.4,841500.0],["2013-07-24",10.4,10.4,10.07,10.23,565500.0],["2013-07-25",10.15,10.43,10.1,10.36,422000.0],["2013-07-26",10.17,10.4,10.15,10.3,379300.0],["2013-07-29",10.26,10.26,9.85,9.86,701500.0],["2013-07-30",9.86,9.91,9.52,9.85,497000.0],["2013-07-31",9.61,9.66,8.18,8.39,2287900.0],["2013-08-01",8.42,8.66,8.33,8.44,697000.0],["2013-08-02",8.39,8.51,8.27,8.38,988000.0],["2013-08-05",8.33,8.4,8.22,8.31,756600.0],["2013-08-06",8.24,8.39,7.99,8.05,1033300.0],["2013-08-07",8.0,8.05,7.75,7.76,1180000.0],["2013-08-08",7.8,8.25,7.8,8.16,864500.0],["2013-08-09",8.17,8.76,8.17,8.61,1017700.0],["2013-08-12",8.51,8.96,8.37,8.7,715600.0],["2013-08-13",8.7,8.75,8.61,8.67,531300.0],["2013-08-14",8.66,8.89,8.62,8.66,633500.0],["2013-08-15",8.53,8.85,8.4,8.82,940000.0],["2013-08-16",8.82,8.89,8.61,8.76,679100.0],["2013-08-19",8.69,8.7,8.28,8.34,984700.0],["2013-08-20",8.33,8.41,8.18,8.26,818700.0],["2013-08-21",8.2,8.25,7.95,7.96,802600.0],["2013-08-22",8.03,8.46,8.03,8.28,611100.0],["2013-08-23",8.3,8.46,8.22,8.46,521500.0],["2013-08-26",8.48,8.6,8.36,8.44,406800.0],["2013-08-27",8.29,8.37,7.93,8.07,747100.0],["2013-08-28",8.06,8.29,8.05,8.13,504200.0],["2013-08-29",8.12,8.17,7.93,7.99,521700.0],["2013-08-30",7.96,8.07,7.75,7.81,738900.0],["2013-09-03",7.99,8.15,7.76,7.91,663500.0],["2013-09-04",7.91,7.92,7.65,7.81,1072800.0],["2013-09-05",7.79,8.09,7.76,7.98,609500.0],["2013-09-06",8.09,8.17,7.94,8.13,680900.0],["2013-09-09",8.17,8.44,8.15,8.4,718500.0],["2013-09-10",8.48,8.71,8.45,8.66,656600.0],["2013-09-11",8.67,8.9,8.6,8.88,682300.0],["2013-09-12",8.74,8.85,8.23,8.31,1150100.0],["2013-09-13",8.31,8.39,8.13,8.17,559900.0],["2013-09-16",8.26,8.38,8.15,8.22,491800.0],["2013-09-17",8.19,8.4,8.17,8.24,477300.0],["2013-09-18",8.21,8.7,8.2,8.64,672200.0],["2013-09-19",8.65,8.85,8.59,8.7,740500.0],["2013-09-20",8.69,8.69,8.25,8.34,816200.0],["2013-09-23",8.34,8.59,8.34,8.39,425900.0],["2013-09-24",8.37,8.56,8.32,8.42,332600.0],["2013-09-25",8.46,8.63,8.33,8.34,550400.0],["2013-09-26",8.39,8.54,8.38,8.53,348700.0],["2013-09-27",8.44,8.45,8.21,8.26,470700.0],["2013-09-30",8.12,8.22,8.02,8.03,735400.0],["2013-10-01",8.05,8.3,7.94,8.12,672300.0],["2013-10-02",8.04,8.2,8.0,8.1,429400.0],["2013-10-03",8.11,8.14,7.97,8.09,464700.0],["2013-10-04",8.1,8.2,8.04,8.11,303800.0],["2013-10-07",7.99,8.12,7.83,7.95,472800.0],["2013-10-08",7.86,8.03,7.8,7.89,557200.0],["2013-10-09",7.95,8.23,7.92,8.2,937200.0],["2013-10-10",8.37,8.5,8.2,8.36,702900.0],["2013-10-11",8.34,8.5,8.29,8.43,408000.0],["2013-10-14",8.18,8.74,8.18,8.66,615700.0],["2013-10-15",8.61,8.75,8.46,8.5,852400.0],["2013-10-16",8.55,8.6,8.38,8.43,525000.0],["2013-10-17",8.41,8.6,8.35,8.39,447800.0],["2013-10-18",8.45,8.63,8.45,8.5,550500.0],["2013-10-21",8.52,8.61,8.36,8.41,565000.0],["2013-10-22",8.49,9.89,8.4,9.89,9113200.0],["2013-10-23",9.78,9.88,8.93,9.07,3591600.0],["2013-10-24",9.11,9.26,9.0,9.08,998700.0],["2013-10-25",9.11,9.17,8.95,9.06,707200.0],["2013-10-28",9.02,9.41,8.95,9.39,1077200.0],["2013-10-29",9.45,9.48,9.1,9.24,820400.0],["2013-10-30",9.26,9.32,8.91,8.97,695600.0],["2013-10-31",8.98,9.2,8.68,8.68,937600.0],["2013-11-01",8.67,8.88,8.6,8.78,765100.0],["2013-11-04",8.87,9.26,8.87,9.26,1192700.0],["2013-11-05",9.27,9.48,8.28,9.38,1897200.0],["2013-11-06",9.47,9.53,9.28,9.29,612200.0],["2013-11-07",9.33,9.37,8.46,8.54,1286600.0],["2013-11-08",8.55,9.0,8.55,8.86,750200.0],["2013-11-11",8.83,8.99,8.69,8.78,458800.0],["2013-11-12",8.72,8.73,8.36,8.54,843800.0],["2013-11-13",8.46,8.67,8.37,8.58,443400.0],["2013-11-14",8.41,8.67,8.39,8.6,681900.0],["2013-11-15",8.64,8.8,8.6,8.64,418100.0],["2013-11-18",8.71,8.76,8.53,8.61,473600.0],["2013-11-19",8.58,8.97,8.55,8.66,653000.0],["2013-11-20",8.69,8.78,8.56,8.58,424000.0],["2013-11-21",8.63,8.85,8.51,8.78,674400.0],["2013-11-22",8.8,8.86,8.65,8.8,410800.0],["2013-11-25",8.79,9.02,8.76,8.96,548500.0],["2013-11-26",8.93,8.93,8.8,8.89,426200.0],["2013-11-27",8.91,9.18,8.88,8.96,471300.0],["2013-11-29",9.0,9.14,8.97,9.0,221700.0],["2013-12-02",8.96,9.04,8.78,8.92,625800.0],["2013-12-03",8.86,8.94,8.75,8.8,857900.0],["2013-12-04",8.73,8.96,8.61,8.75,893300.0],["2013-12-05",8.71,8.9,8.71,8.86,377200.0],["2013-12-06",9.0,9.0,8.74,8.76,499500.0],["2013-12-09",8.76,8.96,8.66,8.93,451400.0],["2013-12-10",8.9,9.0,8.78,8.95,396500.0],["2013-12-11",8.93,8.99,8.84,8.92,845600.0],["2013-12-12",8.9,9.11,8.81,9.04,620700.0],["2013-12-13",9.1,9.17,8.98,9.15,578600.0],["2013-12-16",9.17,9.3,9.02,9.29,587600.0],["2013-12-17",8.52,9.27,8.49,9.18,1229900.0],["2013-12-18",9.24,9.35,9.11,9.22,891600.0],["2013-12-19",9.18,9.4,9.18,9.24,879900.0],["2013-12-20",9.29,9.54,9.23,9.51,1432500.0],["2013-12-23",9.55,9.78,9.42,9.71,485600.0],["2013-12-24",9.74,10.01,9.72,10.0,444800.0],["2013-12-26",10.03,10.18,9.97,9.99,671300.0],["2013-12-27",10.04,10.39,9.94,10.39,661700.0],["2013-12-30",10.35,10.47,10.19,10.2,533100.0],["2013-12-31",10.2,10.49,10.2,10.46,616600.0],["2014-01-02",10.38,10.47,10.21,10.39,558400.0],["2014-01-03",10.42,10.45,10.27,10.35,301400.0],["2014-01-06",10.37,10.4,10.12,10.33,412100.0],["2014-01-07",10.34,10.34,10.1,10.12,553200.0],["2014-01-08",10.1,10.18,9.94,9.97,685100.0],["2014-01-09",9.94,10.07,9.67,10.05,786600.0],["2014-01-10",9.94,10.14,9.78,9.96,744300.0],["2014-01-13",9.93,10.11,9.72,9.77,479200.0],["2014-01-14",9.79,10.02,9.79,9.87,449600.0],["2014-01-15",9.89,10.3,9.89,10.28,616000.0],["2014-01-16",10.27,11.08,10.14,10.96,1248200.0],["2014-01-17",10.98,11.42,10.98,11.12,1055000.0],["2014-01-21",11.71,12.34,11.53,12.24,1698100.0],["2014-01-22",12.29,12.58,12.03,12.32,1320600.0],["2014-01-23",12.03,12.43,11.94,12.27,1030200.0],["2014-01-24",12.18,12.18,11.42,11.5,1369400.0],["2014-01-27",11.58,12.12,11.48,11.62,632000.0],["2014-01-28",11.76,12.1,11.68,12.03,487500.0],["2014-01-29",11.9,12.18,11.82,11.91,414100.0],["2014-01-30",12.0,12.2,11.89,12.03,352400.0],["2014-01-31",11.75,11.95,11.37,11.67,745900.0],["2014-02-03",11.65,11.77,11.39,11.5,679600.0],["2014-02-04",11.56,11.77,11.5,11.64,334200.0],["2014-02-05",11.11,11.18,10.4,10.78,1260100.0],["2014-02-06",10.8,10.98,10.73,10.88,411900.0],["2014-02-07",10.94,11.04,10.77,10.88,479700.0],["2014-02-10",10.88,11.04,10.82,10.87,447700.0],["2014-02-11",10.94,11.18,10.89,11.09,605400.0],["2014-02-12",11.15,11.34,11.04,11.06,428600.0],["2014-02-13",10.98,11.5,10.92,11.36,349400.0],["2014-02-14",11.33,11.58,11.33,11.42,289000.0],["2014-02-18",11.5,11.55,11.34,11.44,335400.0],["2014-02-19",11.43,11.84,11.36,11.63,636700.0],["2014-02-20",11.66,12.16,11.53,12.16,1066400.0],["2014-02-21",11.83,12.11,11.12,11.45,2112800.0],["2014-02-24",11.42,11.55,11.27,11.32,553500.0],["2014-02-25",11.35,11.41,11.01,11.36,747900.0],["2014-02-26",11.4,11.8,11.4,11.71,658300.0],["2014-02-27",11.72,11.83,11.61,11.8,431500.0],["2014-02-28",11.84,11.97,11.65,11.84,775200.0],["2014-03-03",11.69,11.86,11.48,11.61,486200.0],["2014-03-04",11.87,12.4,11.77,12.19,960900.0],["2014-03-05",12.16,12.4,12.06,12.24,497200.0],["2014-03-06",12.31,12.87,12.25,12.59,572500.0],["2014-03-07",12.62,12.64,12.18,12.51,473500.0],["2014-03-10",12.41,12.41,12.0,12.05,742200.0],["2014-03-11",12.07,12.47,12.01,12.4,849700.0],["2014-03-12",12.35,12.72,12.28,12.61,643300.0],["2014-03-13",12.67,12.73,12.17,12.39,635600.0],["2014-03-14",12.36,12.45,12.25,12.37,598900.0],["2014-03-17",12.44,12.62,12.28,12.59,643500.0],["2014-03-18",12.65,13.12,12.49,13.05,818500.0],["2014-03-19",13.03,13.09,12.76,12.88,733300.0],["2014-03-20",12.8,12.94,12.57,12.62,910300.0],["2014-03-21",12.71,13.03,12.47,12.49,1192800.0],["2014-03-24",12.55,12.79,12.35,12.43,774400.0],["2014-03-25",12.56,12.81,12.46,12.73,605600.0],["2014-03-26",12.84,12.84,11.94,11.95,843000.0],["2014-03-27",12.17,12.72,11.96,12.66,929800.0],["2014-03-28",12.76,13.37,12.76,12.91,907800.0],["2014-03-31",13.07,13.26,12.84,13.21,1146600.0],["2014-04-01",13.22,13.6,13.14,13.38,593500.0],["2014-04-02",13.35,13.55,12.88,13.45,728600.0],["2014-04-03",13.43,13.48,13.23,13.35,500300.0],["2014-04-04",13.46,13.61,13.06,13.08,494100.0],["2014-04-07",13.08,13.76,12.63,12.86,1336100.0],["2014-04-08",12.88,13.25,12.88,13.01,566300.0],["2014-04-09",13.22,13.86,13.1,13.82,711200.0],["2014-04-10",13.83,13.85,12.98,13.14,658300.0],["2014-04-11",13.02,13.31,12.93,13.08,520800.0],["2014-04-14",13.16,13.57,12.95,13.32,574300.0],["2014-04-15",13.25,13.44,12.77,13.39,807500.0],["2014-04-16",13.52,13.88,13.37,13.85,728400.0],["2014-04-17",13.87,14.18,13.77,14.08,611300.0],["2014-04-21",14.04,14.12,13.39,13.76,789800.0],["2014-04-22",13.75,14.24,13.52,14.0,860200.0],["2014-04-23",13.93,13.98,13.56,13.8,767300.0],["2014-04-24",13.91,14.0,13.61,13.8,658100.0],["2014-04-25",13.27,13.96,13.1,13.75,1007000.0],["2014-04-28",13.76,13.86,13.38,13.64,606100.0],["2014-04-29",13.75,14.0,13.58,13.95,634400.0],["2014-04-30",13.93,14.07,13.66,13.75,736000.0],["2014-05-01",13.71,14.23,13.66,14.13,667600.0],["2014-05-02",14.19,14.64,14.1,14.29,598100.0],["2014-05-05",14.22,14.32,13.72,14.24,530800.0],["2014-05-06",14.23,14.27,13.8,13.82,501200.0],["2014-05-07",14.02,14.14,13.67,14.13,524100.0],["2014-05-08",14.0,14.28,13.67,13.8,530300.0],["2014-05-09",13.76,13.82,13.56,13.8,534300.0],["2014-05-12",13.93,14.8,13.93,14.51,730100.0],["2014-05-13",14.52,14.59,14.18,14.27,589300.0],["2014-05-14",14.3,14.33,13.93,13.94,399000.0],["2014-05-15",13.89,13.96,13.38,13.72,572100.0],["2014-05-16",13.69,14.01,13.39,14.0,667500.0],["2014-05-19",13.88,14.13,13.84,13.94,358200.0],["2014-05-20",13.86,13.89,13.26,13.33,749000.0],["2014-05-21",13.47,13.55,13.21,13.41,377800.0],["2014-05-22",13.49,13.57,13.33,13.35,284500.0],["2014-05-23",13.29,13.97,13.29,13.84,460700.0],["2014-05-27",13.89,14.12,13.73,13.85,454600.0],["2014-05-28",13.79,13.8,13.44,13.55,356600.0],["2014-05-29",13.56,13.94,13.46,13.78,490800.0],["2014-05-30",13.75,13.85,13.55,13.65,421900.0],["2014-06-02",14.09,14.43,13.85,13.93,1039500.0],["2014-06-03",13.91,14.05,13.77,13.97,425500.0],["2014-06-04",13.91,14.4,13.79,14.3,716800.0],["2014-06-05",14.34,14.74,14.07,14.6,609600.0],["2014-06-06",14.68,14.93,14.51,14.92,485900.0],["2014-06-09",14.95,15.47,14.86,15.17,763100.0],["2014-06-10",15.11,15.28,14.8,14.91,490200.0],["2014-06-11",14.83,14.97,14.65,14.73,503200.0],["2014-06-12",14.63,14.83,14.55,14.68,415200.0],["2014-06-13",14.73,15.5,14.69,15.45,649200.0],["2014-06-16",15.41,15.43,14.91,15.0,539200.0],["2014-06-17",14.86,15.58,14.86,15.56,587800.0],["2014-06-18",15.53,15.66,15.16,15.57,555100.0],["2014-06-19",15.69,15.81,15.39,15.57,402700.0],["2014-06-20",15.67,15.8,15.48,15.59,651300.0],["2014-06-23",15.69,15.82,15.64,15.75,381300.0],["2014-06-24",15.65,15.94,15.2,15.35,574600.0],["2014-06-25",15.3,15.53,15.15,15.41,301200.0],["2014-06-26",15.5,15.72,15.24,15.58,448200.0],["2014-06-27",15.43,15.81,15.43,15.72,562300.0],["2014-06-30",15.67,15.7,15.3,15.68,401600.0],["2014-07-01",15.78,16.29,15.77,16.01,670000.0],["2014-07-02",16.01,16.39,16.01,16.24,396800.0],["2014-07-03",16.28,16.62,16.28,16.48,314600.0],["2014-07-07",16.8,16.8,16.34,16.44,568900.0],["2014-07-08",16.4,16.64,16.3,16.5,596400.0],["2014-07-09",16.61,17.17,16.61,16.89,1165200.0],["2014-07-10",16.48,17.17,16.37,16.8,844900.0],["2014-07-11",16.66,17.35,16.59,17.22,683100.0],["2014-07-14",17.49,17.5,17.15,17.47,643800.0],["2014-07-15",17.51,17.7,17.25,17.58,946300.0],["2014-07-16",17.77,18.01,17.61,17.92,1006800.0],["2014-07-17",17.74,18.04,17.57,17.62,852800.0],["2014-07-18",17.65,17.93,17.59,17.89,628500.0],["2014-07-21",17.83,18.1,17.78,18.05,707800.0],["2014-07-22",18.21,18.94,18.15,18.76,897700.0],["2014-07-23",18.8,18.92,18.41,18.59,935800.0],["2014-07-24",18.67,18.82,18.3,18.37,584600.0],["2014-07-25",18.36,18.36,18.06,18.13,640100.0],["2014-07-28",18.17,18.44,17.52,18.39,953600.0],["2014-07-29",18.44,18.75,18.39,18.55,590100.0],["2014-07-30",18.75,18.79,18.25,18.48,876300.0],["2014-07-31",18.8,19.79,18.31,18.8,1644000.0],["2014-08-01",18.71,19.94,18.69,19.88,2037100.0],["2014-08-04",20.0,21.06,19.78,20.97,2091400.0],["2014-08-05",20.9,21.08,20.31,20.5,1615700.0],["2014-08-06",20.42,21.04,20.42,20.9,1114900.0],["2014-08-07",20.88,21.02,20.42,20.56,831800.0],["2014-08-08",20.47,20.96,20.35,20.63,597300.0],["2014-08-11",20.94,21.38,20.68,21.26,1016700.0],["2014-08-12",21.23,21.58,20.82,21.5,973500.0],["2014-08-13",21.62,22.11,21.45,21.53,827000.0],["2014-08-14",21.58,21.63,21.01,21.13,1013700.0],["2014-08-15",21.36,21.51,21.06,21.14,598700.0],["2014-08-18",21.34,21.68,21.08,21.6,673700.0],["2014-08-19",21.72,21.72,21.34,21.56,754000.0],["2014-08-20",21.55,22.69,21.5,22.53,1457900.0],["2014-08-21",22.58,22.71,22.01,22.22,987100.0],["2014-08-22",22.25,22.71,21.98,22.58,677200.0],["2014-08-25",22.88,23.39,22.4,23.29,1255000.0],["2014-08-26",23.42,24.16,23.29,23.98,1469800.0],["2014-08-27",24.16,24.66,23.69,24.64,2589000.0],["2014-08-28",24.4,24.9,23.75,24.61,2001600.0],["2014-08-29",24.65,24.99,24.58,24.98,1001300.0],["2014-09-02",25.65,27.38,25.62,26.97,2992100.0],["2014-09-03",27.4,27.81,27.08,27.44,2247700.0],["2014-09-04",27.55,28.62,27.25,28.08,2575500.0],["2014-09-05",28.1,29.54,28.1,29.28,2889700.0],["2014-09-08",29.3,29.3,28.26,28.47,2483500.0],["2014-09-09",28.5,28.8,27.66,28.71,1663600.0],["2014-09-10",28.79,28.83,26.39,27.26,2791500.0],["2014-09-11",27.03,27.74,27.01,27.65,1549300.0],["2014-09-12",27.6,28.06,27.38,27.6,1203400.0],["2014-09-15",27.53,27.6,25.8,26.29,1642800.0],["2014-09-16",26.01,27.19,25.66,26.96,1398500.0],["2014-09-17",27.25,27.63,27.0,27.17,844400.0],["2014-09-18",27.32,27.55,26.85,26.94,1078600.0],["2014-09-19",27.12,27.31,26.1,26.51,1279100.0],["2014-09-22",26.26,26.26,24.8,25.14,1792800.0],["2014-09-23",25.01,25.81,24.97,25.14,852700.0],["2014-09-24",25.26,26.06,24.52,25.92,1379800.0],["2014-09-25",25.72,26.06,24.28,24.39,1662200.0],["2014-09-26",24.54,25.09,24.41,24.57,992200.0],["2014-09-29",24.21,24.64,23.65,23.86,1330400.0],["2014-09-30",24.85,26.49,24.76,25.97,2432800.0],["2014-10-01",26.11,26.34,24.02,24.23,1801400.0],["2014-10-02",24.26,24.54,22.57,23.44,1986900.0],["2014-10-03",23.6,24.52,23.52,24.19,1624400.0],["2014-10-06",24.42,25.5,24.04,24.57,1235600.0],["2014-10-07",24.32,24.43,23.69,23.79,982300.0],["2014-10-08",23.6,24.18,22.85,24.15,995800.0],["2014-10-09",24.4,24.5,23.08,23.46,1729600.0],["2014-10-10",23.38,23.69,22.02,22.55,1269100.0],["2014-10-13",22.64,23.44,21.6,21.71,1492800.0],["2014-10-14",22.02,22.83,21.55,22.13,1087200.0],["2014-10-15",21.69,23.1,20.79,22.76,1666100.0],["2014-10-16",21.94,23.58,21.71,23.38,1027200.0],["2014-10-17",23.95,25.13,23.87,24.3,1168000.0],["2014-10-20",24.25,24.84,24.1,24.6,915600.0],["2014-10-21",24.83,27.05,24.72,26.11,1996100.0],["2014-10-22",26.13,26.68,25.52,25.83,1010700.0],["2014-10-23",26.42,26.92,25.78,26.46,2561000.0],["2014-10-24",26.6,28.17,26.32,28.1,1559100.0],["2014-10-27",27.85,27.85,26.62,26.9,1212300.0],["2014-10-28",27.32,27.66,26.95,27.21,1539800.0],["2014-10-29",27.41,27.57,26.9,27.15,1161500.0],["2014-10-30",26.11,28.21,24.68,28.13,1872700.0],["2014-10-31",28.51,29.6,27.81,29.28,1782100.0],["2014-11-03",29.11,29.44,28.51,29.41,1256000.0],["2014-11-04",29.2,29.24,27.3,28.0,1566900.0],["2014-11-05",28.23,28.27,26.89,27.11,1253700.0],["2014-11-06",27.07,27.93,26.7,27.86,1003900.0],["2014-11-07",27.94,28.58,27.77,28.14,1144100.0],["2014-11-10",28.3,28.51,26.86,27.32,1084200.0],["2014-11-11",27.14,27.52,26.88,27.44,853200.0],["2014-11-12",27.35,27.84,26.83,27.76,700200.0],["2014-11-13",27.75,28.0,27.17,27.56,833600.0],["2014-11-14",27.43,27.82,26.68,27.53,804100.0],["2014-11-17",27.46,27.82,26.77,27.09,944500.0],["2014-11-18",27.49,29.18,27.03,27.9,1863700.0],["2014-11-19",27.77,28.07,26.33,26.69,1126100.0],["2014-11-20",26.49,27.38,26.28,27.27,819900.0],["2014-11-21",27.9,29.07,27.61,27.84,1427300.0],["2014-11-24",28.11,28.62,27.75,27.8,966900.0],["2014-11-25",28.06,30.41,28.06,29.46,2432700.0],["2014-11-26",29.68,31.2,29.19,31.1,2062400.0],["2014-11-28",31.68,31.75,27.51,27.65,2034400.0],["2014-12-01",27.6,27.71,25.84,27.64,2007600.0],["2014-12-02",27.47,28.2,27.09,27.48,1244800.0],["2014-12-03",27.48,28.34,26.97,27.16,1303900.0],["2014-12-04",27.1,27.51,26.58,26.71,1041700.0],["2014-12-05",26.58,27.34,26.25,26.31,881700.0],["2014-12-08",26.07,26.25,24.87,25.07,1593800.0],["2014-12-09",24.57,25.87,24.14,25.49,1495200.0],["2014-12-10",25.48,25.54,24.7,24.85,989200.0],["2014-12-11",24.89,25.1,22.89,22.99,1834100.0],["2014-12-12",22.46,23.33,22.13,22.18,1380000.0],["2014-12-15",22.62,22.62,21.91,22.12,1152400.0],["2014-12-16",21.71,22.98,21.65,22.22,1400800.0],["2014-12-17",22.19,24.31,22.16,24.11,1614100.0],["2014-12-18",24.7,25.03,23.79,24.49,1073800.0],["2014-12-19",24.51,25.1,24.06,24.73,1823600.0],["2014-12-22",24.78,25.22,24.28,24.94,912200.0],["2014-12-23",24.88,25.3,24.62,24.65,2374700.0],["2014-12-24",24.68,25.13,24.16,25.0,330000.0],["2014-12-26",25.17,25.57,24.9,25.02,430000.0],["2014-12-29",25.16,25.38,24.52,24.61,579200.0],["2014-12-30",24.46,25.09,24.19,24.42,737100.0],["2014-12-31",24.42,25.06,24.28,24.4,937700.0],["2015-01-02",24.52,24.85,24.2,24.66,643500.0],["2015-01-05",24.39,24.45,22.93,23.11,830000.0],["2015-01-06",22.96,23.22,22.18,22.33,1266300.0],["2015-01-07",22.63,23.32,22.31,22.36,1528200.0],["2015-01-08",22.6,23.61,22.22,23.43,1394100.0],["2015-01-09",23.4,23.92,23.14,23.86,697000.0],["2015-01-12",23.98,23.98,22.73,23.76,880200.0],["2015-01-13",24.35,24.4,22.08,22.8,1207400.0],["2015-01-14",22.14,22.14,20.06,21.02,1760100.0],["2015-01-15",21.25,21.98,21.15,21.16,782400.0],["2015-01-16",21.24,21.98,21.13,21.9,741400.0],["2015-01-20",21.9,22.74,21.85,22.39,1049100.0],["2015-01-21",22.36,23.77,22.35,23.59,917700.0],["2015-01-22",23.78,25.1,23.5,24.84,1406200.0],["2015-01-23",23.54,23.93,22.32,23.6,1820400.0],["2015-01-26",23.65,24.23,23.47,23.58,1107300.0],["2015-01-27",23.1,23.76,22.83,23.67,887700.0],["2015-01-28",23.7,23.96,22.84,22.89,1342400.0],["2015-01-29",22.89,23.92,22.52,23.91,892700.0],["2015-01-30",23.58,23.87,22.68,23.11,956000.0],["2015-02-02",23.22,23.93,22.9,23.85,858700.0],["2015-02-03",24.7,25.3,24.28,25.12,997300.0],["2015-02-04",24.91,25.56,24.6,25.31,671900.0],["2015-02-05",25.51,26.97,25.28,26.85,988400.0],["2015-02-06",26.75,26.85,24.93,25.27,1622800.0],["2015-02-09",23.04,24.0,22.73,23.0,1589800.0],["2015-02-10",23.17,23.2,22.29,22.84,960800.0],["2015-02-11",22.59,22.82,21.7,22.24,903900.0],["2015-02-12",22.73,23.4,22.61,23.27,892700.0],["2015-02-13",23.5,23.87,22.72,23.1,849600.0],["2015-02-17",23.05,23.07,22.57,22.77,847500.0],["2015-02-18",22.51,22.92,22.3,22.46,682000.0],["2015-02-19",22.17,22.47,21.74,22.16,1051400.0],["2015-02-20",22.19,22.45,21.76,22.16,735000.0],["2015-02-23",21.89,22.15,21.52,22.06,570100.0],["2015-02-24",22.1,22.49,21.9,22.16,953200.0],["2015-02-25",22.02,22.02,19.11,19.3,4223900.0],["2015-02-26",19.25,20.0,19.22,19.68,1669000.0],["2015-02-27",19.74,19.74,18.96,18.97,2844800.0],["2015-03-02",19.28,20.2,19.02,20.08,1832100.0],["2015-03-03",20.41,20.42,19.56,19.79,2121600.0],["2015-03-04",18.45,18.45,16.5,16.51,5679900.0],["2015-03-05",16.14,16.52,15.61,16.49,3382900.0],["2015-03-06",16.74,16.93,15.96,16.08,2673000.0],["2015-03-09",15.51,15.79,15.25,15.41,3698900.0],["2015-03-10",15.01,15.39,14.59,14.85,2967800.0],["2015-03-11",14.98,15.52,14.47,14.77,3442700.0],["2015-03-12",14.9,15.16,14.57,14.83,2279100.0],["2015-03-13",14.54,14.9,13.63,14.36,3725100.0],["2015-03-16",14.4,14.52,13.86,14.19,2217000.0],["2015-03-17",14.07,14.33,13.74,13.86,1905600.0],["2015-03-18",13.68,14.73,13.63,14.61,3050300.0],["2015-03-19",14.5,14.5,13.88,14.16,1687300.0],["2015-03-20",14.35,14.53,13.94,14.04,2658000.0],["2015-03-23",14.05,14.64,13.97,14.3,1740500.0],["2015-03-24",13.4,13.92,12.87,13.9,3589300.0],["2015-03-25",13.95,14.32,13.91,14.26,1893000.0],["2015-03-26",14.29,14.86,14.07,14.57,2599000.0],["2015-03-27",14.45,14.59,14.13,14.16,1284300.0],["2015-03-30",14.27,14.78,14.2,14.54,1622900.0],["2015-03-31",14.38,14.39,13.61,13.8,3170400.0],["2015-04-01",13.67,14.28,13.21,14.12,3229000.0],["2015-04-02",14.02,14.63,13.78,14.03,2825800.0],["2015-04-06",14.0,14.67,13.96,14.58,2245300.0],["2015-04-07",14.53,14.8,14.23,14.26,1631400.0],["2015-04-08",14.53,14.72,14.13,14.29,2546100.0],["2015-04-09",14.12,14.17,13.28,13.66,4504200.0],["2015-04-10",13.84,13.84,13.37,13.49,2134500.0],["2015-04-13",13.46,13.55,13.21,13.37,2831900.0],["2015-04-14",13.37,13.68,13.32,13.49,2982300.0],["2015-04-15",13.74,13.98,13.57,13.58,3809300.0],["2015-04-16",13.62,13.78,13.29,13.34,3352300.0],["2015-04-17",13.19,13.59,13.16,13.45,1838400.0],["2015-04-20",13.51,13.78,13.45,13.53,1406800.0],["2015-04-21",13.52,13.68,13.08,13.11,1296700.0],["2015-04-22",13.17,13.4,13.05,13.28,1656100.0],["2015-04-23",12.94,13.02,12.35,12.94,2940800.0],["2015-04-24",12.94,13.43,12.9,13.04,1275900.0],["2015-04-27",13.09,13.58,13.04,13.4,2674300.0],["2015-04-28",13.45,13.84,13.18,13.24,2040300.0],["2015-04-29",13.2,13.3,12.91,13.1,1933900.0],["2015-04-30",12.99,13.14,12.6,12.89,3138800.0],["2015-05-01",13.73,14.98,13.44,14.6,7615000.0],["2015-05-04",14.52,14.74,14.23,14.33,3079300.0],["2015-05-05",14.41,14.56,13.96,14.32,2606300.0],["2015-05-06",14.31,14.45,13.25,13.54,3098600.0],["2015-05-07",13.44,13.63,13.03,13.35,2366900.0],["2015-05-08",13.6,13.99,13.3,13.93,2931700.0],["2015-05-11",13.97,14.35,13.94,14.07,2537500.0],["2015-05-12",14.03,14.2,13.74,14.16,2817900.0],["2015-05-13",14.16,14.74,14.14,14.24,2300200.0],["2015-05-14",14.36,14.74,14.09,14.17,1813200.0],["2015-05-15",14.08,14.14,13.67,13.79,1922700.0],["2015-05-18",13.72,13.78,13.45,13.72,1962700.0],["2015-05-19",13.75,13.78,13.0,13.09,2033900.0],["2015-05-20",13.23,13.23,12.52,12.61,2354800.0],["2015-05-21",12.61,13.05,12.61,12.97,2089200.0],["2015-05-22",12.92,13.07,12.68,12.73,1690700.0],["2015-05-26",12.64,12.64,12.13,12.28,1794000.0],["2015-05-27",12.28,12.42,12.09,12.29,1371600.0],["2015-05-28",12.16,12.16,11.01,11.51,4636500.0],["2015-05-29",11.44,11.47,11.11,11.18,3038900.0],["2015-06-01",11.16,11.73,10.67,11.73,7162000.0],["2015-06-02",11.76,12.6,11.68,12.21,3292000.0],["2015-06-03",12.15,12.78,12.07,12.4,3275200.0],["2015-06-04",12.28,12.38,11.9,12.0,2103800.0],["2015-06-05",11.88,11.99,11.54,11.67,1774200.0],["2015-06-08",11.65,11.8,11.25,11.29,1440900.0],["2015-06-09",11.3,11.92,11.29,11.61,2203100.0],["2015-06-10",11.79,11.92,11.45,11.59,1528300.0],["2015-06-11",11.58,11.74,11.15,11.25,1459900.0],["2015-06-12",11.51,11.89,11.41,11.67,1662600.0],["2015-06-15",11.5,11.66,11.21,11.35,1545200.0],["2015-06-16",11.33,11.54,11.13,11.41,1190500.0],["2015-06-17",11.35,11.6,11.01,11.15,1762200.0],["2015-06-18",11.23,11.49,11.06,11.46,2208000.0],["2015-06-19",11.49,11.53,11.16,11.17,1772000.0],["2015-06-22",11.26,11.37,11.05,11.29,1058700.0],["2015-06-23",11.29,11.85,11.29,11.85,1861000.0],["2015-06-24",11.86,11.88,11.18,11.25,2003200.0],["2015-06-25",11.28,11.31,10.88,10.89,1841100.0],["2015-06-26",10.91,11.32,10.79,11.3,2375300.0],["2015-06-29",11.0,11.16,10.53,10.58,2448400.0],["2015-06-30",10.76,10.84,10.13,10.43,2210400.0],["2015-07-01",10.46,10.59,9.92,10.12,2135600.0],["2015-07-02",10.19,10.43,10.13,10.42,2286300.0],["2015-07-06",10.23,10.34,9.63,9.77,3026700.0],["2015-07-07",9.63,10.1,9.35,9.92,3185900.0],["2015-07-08",9.78,10.07,9.43,9.45,3063600.0],["2015-07-09",9.75,10.03,9.7,9.86,2644100.0],["2015-07-10",10.14,10.16,9.73,9.75,1597700.0],["2015-07-13",9.82,10.15,9.6,10.1,1493600.0],["2015-07-14",10.0,10.07,9.7,9.85,1602200.0],["2015-07-15",9.86,9.91,9.43,9.52,1191600.0],["2015-07-16",9.62,9.73,9.42,9.49,1516100.0],["2015-07-17",9.47,9.61,9.31,9.54,1619100.0],["2015-07-20",9.48,9.48,9.09,9.16,1651400.0],["2015-07-21",9.07,9.48,9.07,9.21,2369700.0],["2015-07-22",9.05,9.34,8.65,9.11,2142400.0],["2015-07-23",9.17,9.26,8.61,8.66,2068100.0],["2015-07-24",8.58,8.66,7.94,8.62,3559700.0],["2015-07-27",8.58,9.11,8.4,8.53,1796000.0],["2015-07-28",8.6,9.6,8.6,9.55,3006300.0],["2015-07-29",9.55,10.03,9.25,9.93,2625900.0],["2015-07-30",9.88,10.02,9.28,9.37,2734800.0],["2015-07-31",9.48,9.72,9.24,9.32,1654300.0],["2015-08-03",9.25,9.36,8.68,8.88,2099300.0],["2015-08-04",8.96,9.2,8.39,8.39,4016000.0],["2015-08-05",8.57,9.12,8.28,8.31,3717600.0],["2015-08-06",8.23,8.58,8.01,8.22,3644100.0],["2015-08-07",7.1,7.42,5.12,5.18,14682000.0],["2015-08-10",5.2,6.36,5.2,6.31,7804800.0],["2015-08-11",5.87,6.33,5.66,6.27,5849500.0],["2015-08-12",6.19,6.39,5.96,6.22,4349300.0],["2015-08-13",6.16,6.24,5.74,5.86,3171200.0],["2015-08-14",5.9,6.16,5.87,6.07,2154500.0],["2015-08-17",6.0,6.1,5.76,5.83,2496200.0],["2015-08-18",5.6,5.66,5.1,5.32,5125300.0],["2015-08-19",5.31,5.31,5.0,5.06,2930600.0],["2015-08-20",5.1,5.41,5.1,5.23,2657400.0],["2015-08-21",5.15,5.22,5.06,5.17,2757800.0],["2015-08-24",4.74,5.08,4.58,4.6,2966700.0],["2015-08-25",4.9,5.0,4.61,4.65,1983300.0],["2015-08-26",4.49,4.63,4.07,4.37,2928200.0],["2015-08-27",4.42,5.46,4.41,5.42,4505000.0],["2015-08-28",5.19,5.59,5.18,5.51,3487000.0],["2015-08-31",5.34,5.71,5.31,5.6,2442300.0],["2015-09-01",5.43,5.56,5.25,5.32,2907500.0],["2015-09-02",5.46,5.5,4.95,5.19,2795000.0],["2015-09-03",5.13,5.48,5.08,5.24,2084000.0],["2015-09-04",5.11,5.36,5.09,5.33,1670300.0],["2015-09-08",5.45,5.6,5.31,5.42,1596800.0],["2015-09-09",5.44,5.92,5.44,5.71,4175200.0],["2015-09-10",5.59,5.72,5.5,5.63,2071200.0],["2015-09-11",5.52,5.75,5.52,5.7,1418700.0],["2015-09-14",5.61,5.7,5.22,5.27,1921500.0],["2015-09-15",5.2,5.53,5.16,5.52,1829200.0],["2015-09-16",5.5,5.8,5.48,5.73,1351500.0],["2015-09-17",5.62,5.95,5.59,5.81,2162700.0],["2015-09-18",5.73,5.94,5.61,5.63,5015800.0],["2015-09-21",5.64,5.75,5.45,5.46,1665800.0],["2015-09-22",5.23,5.44,5.12,5.28,2110600.0],["2015-09-23",5.27,5.35,4.94,5.03,2001400.0],["2015-09-24",4.9,5.17,4.86,5.06,1522600.0],["2015-09-25",5.05,5.1,4.76,4.89,1711800.0],["2015-09-28",4.84,4.84,4.61,4.65,1523900.0],["2015-09-29",4.66,4.72,4.27,4.38,2872600.0],["2015-09-30",4.48,4.66,4.31,4.6,3205400.0],["2015-10-01",4.71,4.78,4.55,4.65,2747300.0],["2015-10-02",4.61,4.69,4.49,4.64,1898300.0],["2015-10-05",4.42,5.19,4.42,5.12,4693000.0],["2015-10-06",5.05,5.65,5.05,5.6,3059400.0],["2015-10-07",5.77,6.17,5.39,5.57,4849100.0],["2015-10-08",5.6,5.97,5.51,5.94,2485900.0],["2015-10-09",6.01,7.21,6.0,6.93,7765000.0],["2015-10-12",7.0,7.0,5.93,5.94,3761500.0],["2015-10-13",6.03,6.23,5.57,5.91,2353900.0],["2015-10-14",5.95,6.04,5.54,5.58,2574400.0],["2015-10-15",5.52,5.68,5.34,5.53,4350700.0],["2015-10-16",5.56,5.68,5.21,5.25,3649600.0],["2015-10-19",5.15,5.24,4.93,4.94,3404200.0],["2015-10-20",4.91,5.17,4.81,4.86,3648300.0],["2015-10-21",4.86,4.88,4.59,4.63,3380600.0],["2015-10-22",4.7,4.85,4.34,4.38,3382600.0],["2015-10-23",4.52,4.61,4.29,4.48,2827700.0],["2015-10-26",4.51,4.53,4.16,4.17,2701200.0],["2015-10-27",4.15,4.25,3.88,3.95,4364300.0],["2015-10-28",3.93,4.44,3.91,4.14,4694100.0],["2015-10-29",4.08,4.37,4.06,4.29,3605800.0],["2015-10-30",3.75,3.8,3.19,3.62,12083200.0],["2015-11-02",3.69,3.89,3.63,3.7,6065300.0],["2015-11-03",3.78,4.39,3.78,4.28,6438900.0],["2015-11-04",4.29,4.44,4.07,4.23,3541800.0],["2015-11-05",4.22,4.43,4.07,4.39,4572400.0],["2015-11-06",4.28,4.58,4.16,4.49,3960200.0],["2015-11-09",4.17,4.27,3.99,4.04,3604900.0],["2015-11-10",3.96,4.01,3.71,3.75,3061700.0],["2015-11-11",3.89,3.89,3.42,3.49,4354900.0],["2015-11-12",3.4,3.81,3.36,3.72,3235800.0],["2015-11-13",3.69,3.85,3.61,3.64,2168600.0],["2015-11-16",3.63,3.85,3.59,3.8,2269200.0],["2015-11-17",3.8,3.8,3.48,3.48,2048100.0],["2015-11-18",3.58,3.71,3.5,3.68,2106800.0],["2015-11-19",3.65,3.75,3.46,3.62,3537300.0],["2015-11-20",3.66,3.8,3.51,3.53,2894100.0],["2015-11-23",3.64,3.74,3.49,3.6,1715600.0],["2015-11-24",3.62,3.92,3.62,3.91,1897800.0],["2015-11-25",3.85,4.15,3.84,3.99,1706600.0],["2015-11-27",3.93,4.06,3.79,3.82,1067900.0],["2015-11-30",3.83,3.91,3.7,3.73,1332900.0],["2015-12-01",3.76,4.15,3.76,4.06,2363700.0],["2015-12-02",3.98,4.09,3.86,3.93,1696600.0],["2015-12-03",3.96,4.04,3.76,3.77,1465700.0],["2015-12-04",3.76,3.87,3.66,3.82,1554000.0],["2015-12-07",3.71,3.86,3.52,3.62,2883600.0],["2015-12-08",3.5,3.57,3.37,3.37,1561300.0],["2015-12-09",3.46,3.55,3.24,3.3,1976100.0],["2015-12-10",3.36,3.47,3.3,3.45,1815200.0],["2015-12-11",3.35,3.45,3.2,3.44,2828900.0],["2015-12-14",3.42,3.69,3.38,3.67,3679800.0],["2015-12-15",3.7,3.85,3.54,3.71,3030600.0],["2015-12-16",3.75,3.93,3.72,3.83,2257700.0],["2015-12-17",3.76,3.85,3.51,3.54,1650200.0],["2015-12-18",3.54,3.83,3.54,3.82,4459300.0],["2015-12-21",3.88,4.01,3.75,3.94,1678700.0],["2015-12-22",3.91,4.25,3.81,4.23,2773900.0],["2015-12-23",4.36,4.78,4.33,4.71,3057900.0],["2015-12-24",4.72,4.85,4.57,4.75,1247000.0],["2015-12-28",4.66,4.75,4.27,4.61,1750600.0],["2015-12-29",4.65,4.75,4.55,4.7,1532700.0],["2015-12-30",4.59,4.85,4.56,4.79,2242800.0],["2015-12-31",4.77,4.87,4.42,4.42,1770800.0],["2016-01-04",4.29,4.53,3.97,4.53,2823500.0],["2016-01-05",4.55,4.6,4.25,4.29,1787400.0],["2016-01-06",4.2,4.23,3.86,3.95,3253300.0],["2016-01-07",3.78,3.97,3.65,3.97,4514400.0],["2016-01-08",4.0,4.04,3.52,3.55,3632200.0],["2016-01-11",3.62,3.7,3.22,3.26,2057900.0],["2016-01-12",3.26,3.33,2.8,2.98,3131200.0],["2016-01-13",3.02,3.11,2.76,2.8,2819300.0],["2016-01-14",2.79,3.06,2.63,3.05,2989700.0],["2016-01-15",2.84,3.06,2.82,3.05,2668100.0],["2016-01-19",3.13,3.2,2.95,3.05,2812200.0],["2016-01-20",2.96,3.31,2.84,3.25,2934800.0],["2016-01-21",3.23,3.52,3.18,3.42,2201400.0],["2016-01-22",3.57,3.74,3.29,3.57,4031500.0],["2016-01-25",3.51,3.7,3.2,3.23,1868500.0],["2016-01-26",3.31,3.54,3.21,3.48,1138000.0],["2016-01-27",3.43,3.8,3.41,3.65,2004000.0],["2016-01-28",3.77,4.1,3.51,3.98,3578800.0],["2016-01-29",4.01,4.73,3.99,4.72,5116500.0],["2016-02-01",4.57,4.69,4.28,4.36,2508600.0],["2016-02-02",4.23,4.3,4.01,4.07,1695400.0],["2016-02-03",4.16,4.44,3.9,4.39,3324100.0],["2016-02-04",4.48,5.88,4.48,4.86,6563100.0],["2016-02-05",4.76,5.12,4.44,4.56,3778400.0],["2016-02-08",4.4,5.07,4.33,4.8,3283300.0],["2016-02-09",4.69,4.78,4.32,4.41,1801500.0],["2016-02-10",4.38,4.55,4.17,4.28,1500800.0],["2016-02-11",4.27,4.29,3.96,4.17,2180900.0],["2016-02-12",4.24,4.68,4.22,4.51,2454500.0],["2016-02-16",4.58,4.88,4.53,4.68,2722100.0],["2016-02-17",4.79,5.5,4.72,5.25,3430400.0],["2016-02-18",5.3,5.36,4.87,5.18,2966700.0],["2016-02-19",5.33,6.5,5.23,5.96,7537300.0],["2016-02-22",6.16,7.3,6.16,7.22,9604800.0],["2016-02-23",6.83,6.87,6.02,6.1,6191500.0],["2016-02-24",5.91,6.38,5.87,6.37,3359800.0],["2016-02-25",6.3,6.9,6.16,6.79,3648500.0],["2016-02-26",7.0,7.45,6.69,6.77,4318800.0],["2016-02-29",6.91,7.33,6.81,7.15,3287800.0],["2016-03-01",7.32,7.4,6.8,7.21,2326900.0],["2016-03-02",7.22,8.0,7.22,7.83,4495700.0],["2016-03-03",7.77,8.28,7.63,8.05,4809800.0],["2016-03-04",8.18,8.94,8.07,8.29,4337400.0],["2016-03-07",8.31,8.79,8.15,8.44,4055900.0],["2016-03-08",8.16,8.3,7.34,7.48,3411100.0],["2016-03-09",7.97,7.97,7.13,7.51,2563000.0],["2016-03-10",7.47,7.85,7.26,7.82,2994100.0],["2016-03-11",7.94,8.02,7.26,7.37,2509300.0],["2016-03-14",7.22,7.59,7.07,7.3,3014200.0],["2016-03-15",7.11,7.27,6.72,6.97,2931200.0],["2016-03-16",6.9,7.65,6.82,7.54,2344100.0],["2016-03-17",7.64,8.09,7.36,8.03,2577300.0],["2016-03-18",8.13,8.55,7.54,7.59,4518500.0],["2016-03-21",7.54,7.59,7.1,7.38,2476700.0],["2016-03-22",7.23,7.36,7.11,7.26,1635900.0],["2016-03-23",7.1,7.24,6.63,6.67,2987000.0],["2016-03-24",6.6,6.94,6.36,6.93,1984000.0],["2016-03-28",6.99,7.28,6.73,7.09,1510200.0],["2016-03-29",6.98,7.15,6.62,7.1,2369000.0],["2016-03-30",7.24,7.58,7.14,7.24,2341600.0],["2016-03-31",7.22,7.39,6.99,7.05,2002700.0],["2016-04-01",6.89,7.27,6.85,7.16,1387300.0],["2016-04-04",7.14,7.17,6.7,6.74,2634100.0],["2016-04-05",6.66,6.9,6.62,6.62,1212300.0],["2016-04-06",6.59,6.72,6.33,6.58,2181400.0],["2016-04-07",6.45,6.77,6.28,6.4,3226600.0],["2016-04-08",6.6,6.79,6.47,6.65,1260400.0],["2016-04-11",6.8,7.25,6.74,6.99,2074100.0],["2016-04-12",6.87,7.13,6.78,6.93,1749300.0],["2016-04-13",7.1,7.54,7.05,7.17,3234300.0],["2016-04-14",7.27,7.39,7.03,7.18,1515400.0],["2016-04-15",7.1,7.53,7.05,7.28,1526000.0],["2016-04-18",7.16,7.62,7.06,7.42,1752400.0],["2016-04-19",7.63,8.78,7.61,8.48,5893700.0],["2016-04-20",8.4,8.68,8.09,8.52,3642900.0],["2016-04-21",8.64,8.8,8.22,8.37,2366000.0],["2016-04-22",8.37,8.65,7.96,8.24,3811500.0],["2016-04-25",8.15,8.34,8.0,8.32,2533900.0],["2016-04-26",8.43,8.59,7.57,8.56,3602500.0],["2016-04-27",8.47,9.24,8.47,9.21,3574400.0],["2016-04-28",9.21,9.4,8.82,8.91,3020800.0],["2016-04-29",9.14,9.27,8.5,8.82,3204900.0],["2016-05-02",8.86,8.99,8.35,8.44,2485100.0],["2016-05-03",8.34,8.34,7.76,7.85,3135400.0],["2016-05-04",7.74,8.21,7.65,7.74,1582400.0],["2016-05-05",7.83,7.99,7.46,7.48,2927100.0],["2016-05-06",7.4,7.9,7.3,7.65,1984700.0],["2016-05-09",7.39,7.45,6.76,6.77,2714300.0],["2016-05-10",6.86,6.96,6.73,6.94,1229400.0],["2016-05-11",7.0,7.22,6.73,6.97,1882700.0],["2016-05-12",7.05,7.16,6.6,6.77,2060800.0],["2016-05-13",6.72,6.92,6.54,6.54,1268500.0],["2016-05-16",6.69,6.98,6.57,6.57,1583000.0],["2016-05-17",6.61,6.89,6.44,6.79,2551500.0],["2016-05-18",6.67,6.77,6.27,6.33,2420100.0],["2016-05-19",6.22,6.5,6.1,6.42,1874100.0],["2016-05-20",6.48,6.63,6.27,6.36,1505300.0],["2016-05-23",6.31,6.6,6.25,6.51,1599300.0],["2016-05-24",6.56,6.72,6.48,6.67,1584100.0],["2016-05-25",6.75,6.96,6.7,6.81,1644600.0],["2016-05-26",6.98,7.07,6.48,6.58,1660900.0],["2016-05-27",6.57,6.7,6.46,6.6,1448100.0],["2016-05-31",6.63,6.87,6.37,6.46,2222400.0],["2016-06-01",6.36,6.45,6.15,6.24,2211100.0],["2016-06-02",6.17,6.52,6.17,6.45,1449600.0],["2016-06-03",6.54,6.82,6.48,6.77,1437600.0],["2016-06-06",6.83,7.19,6.83,7.18,2159100.0],["2016-06-07",7.16,7.35,7.01,7.25,1216200.0],["2016-06-08",7.46,7.65,7.25,7.29,1532900.0],["2016-06-09",7.14,7.29,6.75,6.84,2334500.0],["2016-06-10",6.65,6.73,6.47,6.56,1347100.0],["2016-06-13",6.49,6.6,6.25,6.39,2433000.0],["2016-06-14",6.34,6.58,6.21,6.22,2134100.0],["2016-06-15",6.3,6.86,6.3,6.54,2426900.0],["2016-06-16",6.47,6.53,6.2,6.42,1482300.0],["2016-06-17",6.51,6.68,6.43,6.51,1986500.0],["2016-06-20",6.61,6.75,6.51,6.57,1535600.0],["2016-06-21",6.57,6.57,6.25,6.49,1785500.0],["2016-06-22",6.55,6.8,6.35,6.38,1270600.0],["2016-06-23",6.55,6.94,6.41,6.89,2036100.0],["2016-06-24",6.43,6.52,6.25,6.27,2524900.0],["2016-06-27",6.14,6.2,5.64,5.86,2016400.0],["2016-06-28",6.12,6.25,6.0,6.09,1157700.0],["2016-06-29",6.24,6.25,5.98,6.06,1674100.0],["2016-06-30",6.13,6.34,5.93,6.33,2418500.0],["2016-07-01",6.32,6.95,6.21,6.89,2567600.0],["2016-07-05",6.76,6.81,6.46,6.49,1754300.0],["2016-07-06",6.42,6.85,6.42,6.54,1928500.0],["2016-07-07",6.57,6.95,6.36,6.41,3085800.0],["2016-07-08",6.51,6.94,6.48,6.93,2861000.0],["2016-07-11",7.06,7.49,7.02,7.26,2155700.0],["2016-07-12",7.55,8.04,7.49,8.0,3074200.0],["2016-07-13",8.13,8.29,7.87,8.21,2012200.0],["2016-07-14",8.33,8.45,8.06,8.3,1755100.0],["2016-07-15",8.29,8.44,8.07,8.31,1787200.0],["2016-07-18",8.22,8.22,7.91,8.04,1671000.0],["2016-07-19",7.91,7.99,7.32,7.39,2231500.0],["2016-07-20",7.25,7.35,7.06,7.17,2244500.0],["2016-07-21",7.24,7.37,7.03,7.11,1827800.0],["2016-07-22",7.05,7.14,6.9,6.99,1546200.0],["2016-07-25",6.95,6.98,6.65,6.72,1603100.0],["2016-07-26",6.66,7.05,6.62,6.9,1605200.0],["2016-07-27",7.07,7.35,6.95,7.15,2914200.0],["2016-07-28",7.06,7.13,6.88,7.06,1692700.0],["2016-07-29",7.02,7.62,6.84,7.59,4224700.0],["2016-08-01",7.6,7.69,7.01,7.11,2336900.0],["2016-08-02",7.16,7.3,6.69,6.77,1733100.0],["2016-08-03",6.72,7.11,6.57,7.09,2268900.0],["2016-08-04",7.06,7.12,6.82,6.82,1395700.0],["2016-08-05",6.86,7.02,6.82,6.9,1250000.0],["2016-08-08",7.0,7.16,6.89,6.95,2316600.0],["2016-08-09",6.93,6.98,6.78,6.93,2516600.0],["2016-08-10",7.02,7.2,6.85,7.0,1720400.0],["2016-08-11",7.03,7.22,6.93,7.14,1235800.0],["2016-08-12",7.16,7.19,6.71,6.78,1799600.0],["2016-08-15",6.83,7.3,6.8,7.09,1929700.0],["2016-08-16",7.16,7.29,7.06,7.12,783300.0],["2016-08-17",7.08,7.18,6.94,7.07,979600.0],["2016-08-18",7.17,7.64,7.15,7.61,2393600.0],["2016-08-19",7.49,7.61,7.21,7.35,1946800.0],["2016-08-22",7.21,7.53,7.16,7.44,1319900.0],["2016-08-23",7.54,7.79,7.48,7.55,1961800.0],["2016-08-24",7.47,7.49,6.85,6.87,2761300.0],["2016-08-25",6.89,6.97,6.66,6.77,3000600.0],["2016-08-26",6.86,7.06,6.42,6.46,3455900.0],["2016-08-29",6.4,6.73,6.36,6.63,1695300.0],["2016-08-30",6.57,6.65,6.36,6.42,1378000.0],["2016-08-31",6.35,6.35,6.12,6.28,1618100.0],["2016-09-01",6.31,6.43,6.19,6.29,1273700.0],["2016-09-02",6.42,6.49,6.18,6.21,1347200.0],["2016-09-06",6.27,6.36,6.17,6.24,1345500.0],["2016-09-07",6.21,6.37,6.2,6.3,1454800.0],["2016-09-08",6.33,6.38,6.24,6.29,1074200.0],["2016-09-09",6.21,6.28,5.76,5.87,3600500.0],["2016-09-12",5.77,6.08,5.67,6.08,1904800.0],["2016-09-13",5.91,5.97,5.55,5.63,2002000.0],["2016-09-14",5.64,5.76,5.53,5.72,1433100.0],["2016-09-15",5.74,5.87,5.66,5.83,936000.0],["2016-09-16",5.76,5.93,5.72,5.92,1516000.0],["2016-09-19",6.0,6.18,5.9,6.04,1194400.0],["2016-09-20",6.08,6.13,5.91,6.05,874000.0],["2016-09-21",6.14,6.25,5.98,6.23,1629000.0],["2016-09-22",6.35,6.63,6.31,6.48,2273800.0],["2016-09-23",6.45,6.69,6.45,6.59,1512000.0],["2016-09-26",6.59,6.76,6.53,6.63,1191400.0],["2016-09-27",6.57,6.68,6.42,6.49,1780600.0],["2016-09-28",6.52,6.93,6.5,6.92,1909600.0],["2016-09-29",6.87,7.09,6.72,6.82,1385800.0],["2016-09-30",6.94,7.01,6.69,6.95,1562500.0],["2016-10-03",7.02,7.08,6.84,6.98,1179400.0],["2016-10-04",6.99,7.09,6.82,7.01,1909400.0],["2016-10-05",7.11,7.25,7.05,7.18,1375600.0],["2016-10-06",7.1,7.36,7.1,7.28,1408400.0],["2016-10-07",7.38,7.43,7.17,7.25,1114100.0],["2016-10-10",7.39,7.57,7.37,7.52,1189900.0],["2016-10-11",7.35,7.58,7.25,7.46,3183700.0],["2016-10-12",7.43,7.59,7.36,7.44,1026400.0],["2016-10-13",7.29,7.44,6.8,7.37,1594400.0],["2016-10-14",7.44,7.72,7.37,7.6,1518900.0],["2016-10-17",7.57,7.6,7.27,7.32,1366200.0],["2016-10-18",7.47,7.53,7.22,7.38,1371700.0],["2016-10-19",7.47,7.52,7.28,7.44,1595400.0],["2016-10-20",7.37,7.48,7.17,7.32,2588700.0],["2016-10-21",7.22,7.28,7.15,7.21,2241500.0],["2016-10-24",7.23,7.53,7.22,7.43,1952100.0],["2016-10-25",7.56,8.01,7.41,7.45,1753900.0],["2016-10-26",7.43,7.93,7.41,7.61,2397700.0],["2016-10-27",7.62,7.76,7.38,7.64,2075100.0],["2016-10-28",7.01,7.37,6.74,7.34,3261800.0],["2016-10-31",7.33,7.38,7.06,7.31,1774100.0],["2016-11-01",7.39,7.74,7.18,7.2,2815500.0],["2016-11-02",7.14,7.21,6.84,6.86,1767200.0],["2016-11-03",6.89,7.01,6.71,6.72,1379400.0],["2016-11-04",6.71,6.96,6.51,6.89,2023200.0],["2016-11-07",7.1,7.28,6.97,7.21,1630000.0],["2016-11-08",7.17,7.56,7.13,7.41,1824300.0],["2016-11-09",7.65,8.57,7.55,8.43,7238200.0],["2016-11-10",8.66,9.38,8.46,9.22,4219600.0],["2016-11-11",9.21,9.58,8.96,9.56,2219000.0],["2016-11-14",9.76,10.07,9.69,9.94,2471200.0],["2016-11-15",9.9,10.2,9.56,10.14,1913000.0],["2016-11-16",9.92,10.24,9.85,10.19,1776800.0],["2016-11-17",10.2,10.32,9.83,9.92,1655200.0],["2016-11-18",9.84,10.03,9.72,9.96,1198000.0],["2016-11-21",10.12,10.4,10.05,10.11,1349400.0],["2016-11-22",10.26,10.69,10.18,10.59,2508000.0],["2016-11-23",10.49,10.52,10.08,10.36,1954400.0],["2016-11-25",10.33,10.54,10.26,10.45,692600.0],["2016-11-28",10.44,10.55,9.83,9.86,1618300.0],["2016-11-29",9.48,9.53,9.1,9.19,2167500.0],["2016-11-30",9.36,9.74,9.15,9.22,2513900.0],["2016-12-01",9.28,9.36,9.05,9.28,1694200.0],["2016-12-02",9.23,9.47,9.1,9.25,1687300.0],["2016-12-05",9.39,9.78,9.34,9.69,1801400.0],["2016-12-06",9.61,9.83,9.55,9.72,1742300.0],["2016-12-07",9.8,9.97,9.72,9.77,1289300.0],["2016-12-08",9.87,10.05,9.34,9.52,2111500.0],["2016-12-09",9.55,9.85,9.41,9.77,1566300.0],["2016-12-12",9.87,10.36,9.47,9.53,1812000.0],["2016-12-13",9.55,9.75,9.09,9.33,2107700.0],["2016-12-14",9.28,9.53,9.13,9.15,1096900.0],["2016-12-15",9.05,9.18,8.73,8.86,1732800.0],["2016-12-16",8.88,9.08,8.45,8.66,8676900.0],["2016-12-19",8.63,8.76,8.42,8.49,1524500.0],["2016-12-20",8.57,9.6,8.51,9.51,3218300.0],["2016-12-21",9.42,9.7,9.31,9.62,1692600.0],["2016-12-22",9.54,9.77,9.19,9.29,1791500.0],["2016-12-23",9.26,9.35,9.15,9.2,652600.0],["2016-12-27",9.29,9.44,9.15,9.32,1066200.0],["2016-12-28",9.39,9.6,9.12,9.31,1659300.0],["2016-12-29",9.37,9.37,8.84,8.91,967900.0],["2016-12-30",8.97,9.06,8.55,8.56,1003000.0],["2017-01-03",8.73,8.8,8.39,8.56,1302700.0],["2017-01-04",8.58,9.12,8.51,9.11,2008300.0],["2017-01-05",9.08,9.45,8.95,9.28,1873600.0],["2017-01-06",9.24,9.39,8.97,8.98,1084700.0],["2017-01-09",8.9,8.98,8.46,8.53,1945100.0],["2017-01-10",8.67,9.19,8.56,9.01,3533000.0],["2017-01-11",8.97,9.1,8.73,8.99,2557300.0],["2017-01-12",9.52,10.39,9.52,10.36,5378300.0],["2017-01-13",10.4,11.61,10.1,11.52,4822400.0],["2017-01-17",11.42,11.86,11.3,11.51,3234700.0],["2017-01-18",11.51,12.22,11.33,12.16,3285700.0],["2017-01-19",12.07,13.35,12.0,13.27,6799900.0],["2017-01-20",13.25,13.84,13.07,13.75,5180300.0],["2017-01-23",13.65,14.43,13.4,14.31,5824200.0],["2017-01-24",14.58,16.24,14.55,15.72,9403500.0],["2017-01-25",15.57,15.7,14.29,15.56,6952900.0],["2017-01-26",15.52,15.85,14.81,15.09,3527900.0],["2017-01-27",15.07,15.46,14.84,15.11,2781900.0],["2017-01-30",15.19,15.25,14.63,14.98,2908200.0],["2017-01-31",15.05,15.47,14.91,15.4,2593200.0],["2017-02-01",15.42,15.82,15.06,15.45,2645000.0],["2017-02-02",15.53,15.74,15.07,15.47,1928900.0],["2017-02-03",15.5,15.83,15.16,15.4,3511800.0],["2017-02-06",15.31,15.56,15.16,15.44,1917600.0],["2017-02-07",15.47,16.53,15.43,16.06,3326300.0],["2017-02-08",16.01,16.09,15.1,15.5,2470600.0],["2017-02-09",15.55,15.73,15.27,15.61,2159200.0],["2017-02-10",15.92,15.94,15.42,15.8,1955500.0],["2017-02-13",16.1,16.45,15.71,15.93,2377200.0],["2017-02-14",15.85,16.22,15.58,15.96,2079000.0],["2017-02-15",15.85,15.87,15.57,15.77,1536400.0],["2017-02-16",15.7,15.7,15.3,15.57,1890600.0],["2017-02-17",15.45,15.52,14.94,15.25,2294200.0],["2017-02-21",15.28,15.54,15.18,15.25,1654900.0],["2017-02-22",15.01,15.22,14.33,14.48,2277500.0],["2017-02-23",14.56,14.85,13.54,13.58,2768500.0],["2017-02-24",13.04,14.85,12.77,13.49,4597500.0],["2017-02-27",13.42,14.08,13.42,14.01,3788900.0],["2017-02-28",13.45,14.13,13.37,14.09,3590000.0],["2017-03-01",14.5,15.61,14.5,15.39,3211300.0],["2017-03-02",15.29,15.34,14.3,14.32,2895700.0],["2017-03-03",14.72,14.79,13.9,14.35,3434600.0],["2017-03-06",14.25,14.43,13.77,13.87,2253600.0],["2017-03-07",13.87,14.2,13.35,13.36,1680700.0],["2017-03-08",13.33,13.51,13.06,13.11,1807000.0],["2017-03-09",12.99,13.17,12.27,12.42,3501200.0],["2017-03-10",12.8,13.07,12.2,12.37,3194600.0],["2017-03-13",12.56,12.79,12.39,12.43,2326000.0],["2017-03-14",12.23,12.34,11.7,12.13,3704800.0],["2017-03-15",12.36,12.87,12.07,12.83,2538400.0],["2017-03-16",13.05,13.43,12.56,12.66,1922200.0],["2017-03-17",12.64,12.7,12.0,12.11,3394300.0],["2017-03-20",12.05,12.47,11.91,12.41,2563700.0],["2017-03-21",12.52,12.67,11.9,11.95,2612100.0],["2017-03-22",11.92,12.33,11.87,12.22,1615800.0],["2017-03-23",12.16,12.29,11.85,12.0,1325500.0],["2017-03-24",12.08,12.17,11.74,11.8,1617400.0],["2017-03-27",11.48,12.21,11.26,12.18,3106300.0],["2017-03-28",12.17,12.53,11.96,12.4,1815100.0],["2017-03-29",12.38,12.64,12.21,12.4,1324100.0],["2017-03-30",12.43,12.72,12.38,12.63,2540100.0],["2017-03-31",12.54,12.8,12.24,12.69,1911600.0],["2017-04-03",12.74,12.94,12.26,12.47,1323000.0],["2017-04-04",12.49,12.88,12.39,12.64,1212100.0],["2017-04-05",12.83,13.12,12.3,12.52,2519500.0],["2017-04-06",12.59,12.86,12.28,12.73,1984000.0],["2017-04-07",12.72,13.08,12.46,12.83,2366100.0],["2017-04-10",12.83,12.93,12.69,12.93,1096200.0],["2017-04-11",12.93,13.49,12.74,13.38,2031100.0],["2017-04-12",13.18,13.2,12.04,12.06,2622700.0],["2017-04-13",12.03,12.14,11.62,11.64,2669200.0],["2017-04-17",11.65,12.04,11.59,11.92,1990300.0],["2017-04-18",11.76,12.15,11.6,11.8,1395000.0],["2017-04-19",11.92,12.27,11.78,11.79,1663900.0],["2017-04-20",12.03,12.4,12.0,12.03,1750300.0],["2017-04-21",12.08,12.1,11.78,11.88,1028600.0],["2017-04-24",12.21,12.74,12.09,12.63,1945400.0],["2017-04-25",12.87,13.88,12.82,13.62,4821900.0],["2017-04-26",13.86,14.97,13.51,14.81,3750200.0],["2017-04-27",14.66,14.93,13.82,14.0,3172500.0],["2017-04-28",14.1,14.16,13.62,13.64,2511100.0],["2017-05-01",13.69,14.02,13.48,13.98,2033000.0],["2017-05-02",13.84,14.19,13.8,13.97,2560400.0],["2017-05-03",13.79,13.88,13.36,13.73,4414800.0],["2017-05-04",13.52,13.62,12.59,12.91,2371500.0],["2017-05-05",13.01,13.53,12.84,13.16,2770700.0],["2017-05-08",13.0,13.05,12.53,12.83,1294800.0],["2017-05-09",12.84,13.01,12.59,12.8,1235900.0],["2017-05-10",12.89,13.19,12.8,12.98,1722000.0],["2017-05-11",13.02,13.18,12.74,12.91,1757200.0],["2017-05-12",12.96,13.57,12.84,13.52,1697400.0],["2017-05-15",13.75,14.22,13.75,13.94,1729600.0],["2017-05-16",13.92,14.02,13.43,13.63,1288000.0],["2017-05-17",13.47,13.54,13.17,13.24,863500.0],["2017-05-18",13.02,13.66,12.79,13.51,1144900.0],["2017-05-19",13.65,14.26,13.58,13.88,1322700.0],["2017-05-22",14.08,14.41,14.05,14.29,1092400.0],["2017-05-23",14.26,14.7,13.76,14.59,1277500.0],["2017-05-24",14.57,15.08,14.48,14.89,1707200.0],["2017-05-25",14.94,15.37,14.55,14.83,1577000.0],["2017-05-26",14.81,14.97,14.63,14.83,595200.0],["2017-05-30",14.68,15.12,14.4,14.78,1200500.0],["2017-05-31",14.72,14.75,13.66,14.42,2019500.0],["2017-06-01",14.39,14.7,14.25,14.55,1939200.0],["2017-06-02",14.45,14.65,13.98,14.04,1499400.0],["2017-06-05",13.85,14.77,13.71,14.74,2800900.0],["2017-06-06",14.79,15.0,14.31,14.88,2318200.0],["2017-06-07",14.82,14.86,14.39,14.79,1864400.0],["2017-06-08",14.72,16.97,14.72,16.9,4934200.0],["2017-06-09",16.88,17.28,16.16,16.38,2859900.0],["2017-06-12",16.38,16.83,16.12,16.43,3448800.0],["2017-06-13",16.45,16.78,16.16,16.26,2505600.0],["2017-06-14",16.39,16.4,15.65,16.05,3817500.0],["2017-06-15",15.5,16.18,15.08,15.14,3538900.0],["2017-06-16",15.13,15.46,14.22,14.35,4319700.0],["2017-06-19",14.52,14.69,14.11,14.42,1848100.0],["2017-06-20",14.26,14.5,13.95,14.18,1742500.0],["2017-06-21",14.24,14.26,13.52,13.55,1886300.0],["2017-06-22",13.63,13.99,13.55,13.86,1741200.0],["2017-06-23",14.28,15.13,13.94,15.09,2905500.0],["2017-06-26",15.19,15.56,14.93,15.31,2211100.0],["2017-06-27",15.38,15.92,15.35,15.58,2805900.0],["2017-06-28",15.86,16.19,15.64,16.04,3436500.0],["2017-06-29",16.29,16.54,15.55,15.78,1887200.0],["2017-06-30",15.86,15.93,15.5,15.58,1472700.0],["2017-07-03",15.62,16.29,15.6,16.2,928300.0],["2017-07-05",16.24,16.49,15.8,16.25,1863500.0],["2017-07-06",16.14,16.41,16.02,16.15,1771500.0],["2017-07-07",16.14,16.14,15.73,15.91,2367300.0],["2017-07-10",15.77,16.69,15.5,16.31,1924100.0],["2017-07-11",16.33,16.6,15.97,16.53,1371800.0],["2017-07-12",16.72,16.72,15.34,15.64,2730000.0],["2017-07-13",15.75,16.59,15.75,16.44,2659600.0],["2017-07-14",16.5,16.98,16.33,16.79,2288800.0],["2017-07-17",16.92,17.83,16.88,17.6,2504800.0],["2017-07-18",17.38,17.78,17.14,17.6,1619400.0],["2017-07-19",17.76,18.06,17.11,17.68,2207400.0],["2017-07-20",17.63,18.43,17.54,18.34,2674200.0],["2017-07-21",18.43,18.43,17.73,18.15,2246200.0],["2017-07-24",18.15,18.15,17.64,18.1,1370300.0],["2017-07-25",18.43,19.08,18.12,18.39,1615000.0],["2017-07-26",18.45,18.45,17.99,18.3,1909000.0],["2017-07-27",18.43,18.63,17.58,17.93,2143200.0],["2017-07-28",17.92,17.92,16.76,16.8,2571000.0],["2017-07-31",16.91,17.18,16.62,16.78,1636900.0],["2017-08-01",16.59,17.09,16.57,16.69,2282700.0],["2017-08-02",16.66,16.95,16.47,16.74,3706200.0],["2017-08-03",14.95,15.04,13.13,13.33,12747100.0],["2017-08-04",13.31,13.46,12.94,13.25,4830400.0],["2017-08-07",13.77,13.88,13.34,13.58,3380200.0],["2017-08-08",13.68,14.28,13.67,14.12,3671200.0],["2017-08-09",14.02,14.34,13.98,14.04,2623900.0],["2017-08-10",13.97,14.24,13.71,13.8,2136500.0],["2017-08-11",13.77,14.44,13.58,14.36,3015800.0],["2017-08-14",14.3,14.35,13.97,14.12,1601100.0],["2017-08-15",14.14,14.64,14.1,14.33,1517900.0],["2017-08-16",14.51,15.15,14.5,15.11,2648100.0],["2017-08-17",14.94,14.99,14.61,14.82,1958700.0],["2017-08-18",14.85,15.19,14.7,15.01,1913900.0],["2017-08-21",15.8,16.24,15.65,16.16,3125000.0],["2017-08-22",16.22,17.26,16.22,17.18,2781500.0],["2017-08-23",16.92,17.96,16.92,17.94,2612300.0],["2017-08-24",17.94,18.45,17.82,18.26,2840400.0],["2017-08-25",18.42,18.42,17.78,18.09,2270200.0],["2017-08-28",18.25,18.89,17.99,18.65,2740100.0],["2017-08-29",18.41,19.28,18.25,19.28,1970900.0],["2017-08-30",19.07,19.57,18.81,19.13,2336800.0],["2017-08-31",19.46,19.6,19.3,19.52,1798500.0],["2017-09-01",19.69,20.63,19.48,20.56,2765600.0],["2017-09-05",20.46,20.57,18.93,19.53,3634200.0],["2017-09-06",19.6,19.75,19.37,19.6,1364100.0],["2017-09-07",19.64,19.69,19.01,19.41,2457700.0],["2017-09-08",19.39,19.49,18.65,18.9,2475200.0],["2017-09-11",19.16,19.37,18.83,19.28,1442600.0],["2017-09-12",19.41,20.01,19.24,19.86,1259200.0],["2017-09-13",19.45,19.97,18.99,19.82,2138200.0],["2017-09-14",19.62,19.69,18.95,19.39,1640800.0],["2017-09-15",19.36,19.58,18.96,19.11,2784800.0],["2017-09-18",19.07,19.47,19.0,19.26,1234000.0],["2017-09-19",19.36,19.75,18.98,19.72,1342300.0],["2017-09-20",20.33,20.68,19.57,20.38,3748800.0],["2017-09-21",20.19,20.56,19.22,19.39,1595800.0],["2017-09-22",18.92,19.0,17.96,18.09,2519200.0],["2017-09-25",17.99,18.37,17.86,18.0,1839700.0],["2017-09-26",17.89,18.02,17.15,17.16,1993900.0],["2017-09-27",17.28,17.52,16.95,17.21,2149800.0],["2017-09-28",17.18,17.18,16.41,16.91,3790000.0],["2017-09-29",17.03,17.03,16.51,16.58,2026000.0],["2017-10-02",16.48,17.18,16.41,16.86,1947200.0],["2017-10-03",16.97,17.1,16.59,16.94,1410000.0],["2017-10-04",16.94,17.54,16.8,17.01,1934800.0],["2017-10-05",17.01,17.44,16.98,17.03,1081200.0],["2017-10-06",16.82,17.01,16.51,16.86,1292600.0],["2017-10-09",16.86,17.17,16.73,16.87,1660600.0],["2017-10-10",16.87,16.87,16.17,16.29,1695800.0],["2017-10-11",16.27,16.33,15.76,16.09,1566300.0],["2017-10-12",16.09,16.42,15.96,16.02,1734200.0],["2017-10-13",16.42,16.5,15.2,15.35,2863600.0],["2017-10-16",15.51,15.99,15.38,15.5,1950000.0],["2017-10-17",15.94,16.18,15.31,15.53,2051500.0],["2017-10-18",15.6,15.65,15.08,15.46,1528600.0],["2017-10-19",15.15,15.53,15.05,15.29,2152200.0],["2017-10-20",15.42,16.04,15.33,15.35,2472900.0],["2017-10-23",15.45,15.48,14.98,15.25,2304500.0],["2017-10-24",15.24,15.84,15.19,15.47,2790900.0],["2017-10-25",15.26,15.38,14.74,15.12,2367600.0],["2017-10-26",15.18,15.68,15.18,15.22,3723800.0],["2017-10-27",14.46,15.33,13.7,15.18,3413700.0],["2017-10-30",14.11,14.66,13.37,13.5,5754000.0],["2017-10-31",13.5,14.26,13.35,14.0,3006800.0],["2017-11-01",14.39,14.75,13.62,13.71,2393200.0],["2017-11-02",13.69,14.22,13.58,13.62,2446300.0],["2017-11-03",13.65,14.0,13.57,13.81,1809600.0],["2017-11-06",13.85,14.74,13.77,14.62,3214400.0],["2017-11-07",14.44,14.83,14.29,14.8,2064400.0],["2017-11-08",14.67,14.92,14.5,14.71,1544100.0],["2017-11-09",14.47,14.71,14.08,14.25,2432000.0],["2017-11-10",14.24,14.8,14.22,14.34,1208400.0],["2017-11-13",14.24,14.48,14.1,14.33,1533000.0],["2017-11-14",14.21,14.47,13.7,14.1,1732500.0],["2017-11-15",13.94,14.38,13.68,14.24,1409700.0],["2017-11-16",14.25,14.76,14.22,14.71,1604100.0],["2017-11-17",14.71,15.19,14.66,15.14,1533800.0],["2017-11-20",14.71,14.75,13.37,13.5,3679800.0],["2017-11-21",13.61,13.75,13.08,13.41,3068500.0],["2017-11-22",13.48,13.67,13.38,13.64,2109100.0],["2017-11-24",13.64,14.01,13.6,13.66,909900.0],["2017-11-27",13.64,13.92,13.38,13.76,1457300.0],["2017-11-28",13.67,14.8,13.42,14.76,4385200.0],["2017-11-29",14.08,14.18,13.0,13.1,4619600.0],["2017-11-30",13.19,13.49,13.13,13.25,2655200.0],["2017-12-01",13.25,13.59,13.06,13.38,2098100.0],["2017-12-04",13.53,13.87,13.5,13.67,1839600.0],["2017-12-05",13.47,13.74,13.25,13.65,1406800.0],["2017-12-06",13.53,13.73,13.23,13.4,1638600.0],["2017-12-07",13.35,13.82,13.13,13.68,2132000.0],["2017-12-08",13.71,14.5,13.71,14.08,1862900.0],["2017-12-11",14.11,15.85,14.11,15.76,4514000.0],["2017-12-12",15.75,16.05,15.37,15.67,4051900.0],["2017-12-13",15.7,15.91,15.39,15.82,1248600.0],["2017-12-14",15.83,15.92,15.6,15.67,1109100.0],["2017-12-15",15.87,16.05,15.56,15.67,2820600.0],["2017-12-18",15.75,16.04,15.52,16.03,1937300.0],["2017-12-19",15.97,17.07,15.86,16.93,2077000.0],["2017-12-20",16.68,18.01,16.54,17.99,3683000.0],["2017-12-21",18.07,18.27,17.44,17.57,1868400.0],["2017-12-22",17.69,18.16,17.35,18.03,1314000.0],["2017-12-26",18.05,18.26,17.73,18.19,852800.0],["2017-12-27",18.21,18.54,18.02,18.27,1147400.0],["2017-12-28",18.29,20.0,18.16,19.86,3026500.0],["2017-12-29",19.97,20.3,19.56,19.64,1881100.0],["2018-01-02",19.79,21.78,19.59,21.38,3165400.0],["2018-01-03",20.82,20.89,19.9,20.48,3553400.0],["2018-01-04",20.63,20.72,20.07,20.54,1681400.0],["2018-01-05",20.51,20.63,19.7,19.94,1851000.0],["2018-01-08",19.94,19.94,19.34,19.71,2208200.0],["2018-01-09",19.69,19.93,19.36,19.58,1485800.0],["2018-01-10",19.64,20.62,19.64,20.61,2951600.0],["2018-01-11",20.65,21.03,20.37,21.01,2010700.0],["2018-01-12",21.2,22.3,21.16,21.74,3423500.0],["2018-01-16",21.21,21.89,20.5,21.15,1904400.0],["2018-01-17",21.26,22.07,20.96,21.81,1280200.0],["2018-01-18",21.03,21.53,20.36,21.42,1662600.0],["2018-01-19",21.6,22.37,21.59,22.14,1217500.0],["2018-01-22",22.04,23.07,21.8,23.04,2683300.0],["2018-01-23",22.91,23.01,21.39,22.77,2002800.0],["2018-01-24",22.91,23.77,22.81,23.19,1258600.0],["2018-01-25",23.44,23.94,23.32,23.8,1276400.0],["2018-01-26",23.62,24.39,23.39,24.34,1375100.0],["2018-01-29",24.3,24.76,23.59,23.63,1425300.0],["2018-01-30",23.54,23.58,22.59,22.61,2090400.0],["2018-01-31",22.93,23.42,22.03,22.25,1905900.0],["2018-02-01",22.0,23.28,21.79,22.83,1189200.0],["2018-02-02",22.51,22.52,20.97,21.02,1907900.0],["2018-02-05",21.02,22.55,20.72,20.91,2808100.0],["2018-02-06",20.31,22.15,19.76,21.98,2091400.0],["2018-02-07",21.73,22.03,21.05,21.14,1241400.0],["2018-02-08",21.13,21.77,20.65,20.83,1929500.0],["2018-02-09",21.05,21.5,19.99,21.19,1596300.0],["2018-02-12",21.45,21.85,20.87,21.64,1994200.0],["2018-02-13",21.59,22.47,21.3,21.76,2720500.0],["2018-02-14",21.6,22.93,21.31,22.75,2528700.0],["2018-02-15",23.03,23.22,21.64,22.27,2067200.0],["2018-02-16",22.15,24.77,21.82,24.12,4969200.0],["2018-02-20",23.83,24.27,23.21,23.38,1979200.0],["2018-02-21",23.59,23.72,22.7,22.72,2428700.0],["2018-02-22",22.91,23.07,21.6,21.75,5374300.0],["2018-02-23",21.98,22.57,20.66,20.93,3231000.0],["2018-02-26",21.2,21.48,19.88,20.51,2245300.0],["2018-02-27",20.31,20.63,19.6,19.8,1595200.0],["2018-02-28",19.9,20.07,18.96,19.05,1693300.0],["2018-03-01",20.13,21.84,19.3,20.48,5696000.0],["2018-03-02",20.15,21.45,19.56,20.94,3020000.0],["2018-03-05",20.67,20.85,19.91,19.98,2449300.0],["2018-03-06",20.02,20.72,19.56,20.45,2247500.0],["2018-03-07",20.3,22.13,20.3,21.25,2294200.0],["2018-03-08",21.45,21.46,19.12,19.66,4789300.0],["2018-03-09",20.36,20.39,19.13,20.15,3610600.0],["2018-03-12",20.78,21.7,20.3,20.81,3126800.0],["2018-03-13",21.94,22.94,21.5,21.58,6060900.0],["2018-03-14",22.15,22.27,20.21,20.45,4211600.0],["2018-03-15",20.45,21.0,19.71,20.56,2696100.0],["2018-03-16",20.57,21.07,20.16,20.83,4044900.0],["2018-03-19",20.56,20.74,19.63,19.95,2027200.0],["2018-03-20",19.89,20.27,19.64,19.81,1570200.0],["2018-03-21",19.97,20.54,19.89,20.4,1417400.0],["2018-03-22",20.1,20.11,16.7,16.76,6222500.0],["2018-03-23",17.03,17.05,16.23,16.67,3672800.0],["2018-03-26",16.86,17.5,16.35,17.31,2304000.0],["2018-03-27",17.44,17.47,15.97,16.22,2540400.0],["2018-03-28",16.07,16.34,15.56,16.2,2002500.0],["2018-03-29",16.25,16.74,16.12,16.54,2640800.0],["2018-04-02",16.47,17.14,16.19,16.36,1642500.0],["2018-04-03",16.63,17.05,16.59,16.69,2015700.0],["2018-04-04",16.22,16.97,16.02,16.84,1927100.0],["2018-04-05",16.95,17.46,16.92,17.02,2046600.0],["2018-04-06",16.76,17.32,16.23,16.79,3137100.0],["2018-04-09",17.63,19.28,17.6,18.82,5170200.0],["2018-04-10",19.22,20.19,18.57,19.92,4142600.0],["2018-04-11",19.85,19.86,18.85,19.12,4137400.0],["2018-04-12",18.89,19.1,17.8,18.64,3599300.0],["2018-04-13",18.55,18.79,18.06,18.15,1734200.0],["2018-04-16",18.3,18.47,17.7,18.03,2202600.0],["2018-04-17",18.0,18.46,17.97,18.23,1435100.0],["2018-04-18",18.71,19.38,18.2,18.31,2182200.0],["2018-04-19",18.33,18.95,18.18,18.31,2060800.0],["2018-04-20",18.27,18.29,17.57,17.65,1917000.0],["2018-04-23",16.39,17.4,16.27,16.72,4523000.0],["2018-04-24",16.85,16.92,16.33,16.71,1395400.0],["2018-04-25",16.59,17.66,16.51,17.31,1664200.0],["2018-04-26",17.52,17.97,17.21,17.61,1643600.0],["2018-04-27",17.44,17.58,16.88,17.31,948500.0],["2018-04-30",17.26,17.61,17.18,17.47,909000.0],["2018-05-01",17.37,17.37,16.31,16.78,1363500.0],["2018-05-02",16.91,17.21,16.4,16.48,2378500.0],["2018-05-03",16.51,16.76,16.33,16.4,1577100.0],["2018-05-04",14.74,15.67,14.14,14.76,6914300.0],["2018-05-07",14.81,15.4,14.6,15.0,2350900.0],["2018-05-08",15.04,15.85,15.0,15.39,1961500.0],["2018-05-09",15.42,15.86,15.32,15.36,2716300.0],["2018-05-10",15.4,16.0,15.4,15.8,1400700.0],["2018-05-11",15.86,16.1,15.6,15.88,775100.0],["2018-05-14",15.94,16.37,15.86,15.91,2373600.0],["2018-05-15",15.68,16.73,15.6,16.65,2514400.0],["2018-05-16",16.64,17.26,16.64,16.94,2308000.0],["2018-05-17",16.84,17.76,16.84,17.34,1755000.0],["2018-05-18",17.29,17.61,17.2,17.5,2207000.0],["2018-05-21",17.57,17.57,16.89,17.35,1323000.0],["2018-05-22",17.37,17.6,16.7,16.76,2272300.0],["2018-05-23",16.55,16.61,16.03,16.18,2842400.0],["2018-05-24",16.21,16.56,15.85,16.34,2048800.0],["2018-05-25",16.18,16.41,16.04,16.28,790500.0],["2018-05-29",16.01,16.84,15.95,16.52,1203300.0],["2018-05-30",16.65,17.18,16.65,17.15,1161000.0],["2018-05-31",17.9,18.69,17.6,17.72,3077100.0],["2018-06-01",17.85,17.99,17.19,17.71,1883600.0],["2018-06-04",17.79,18.13,17.5,17.6,1300600.0],["2018-06-05",17.65,17.73,17.26,17.64,1382300.0],["2018-06-06",17.82,17.89,17.51,17.82,807700.0],["2018-06-07",17.81,17.81,17.06,17.26,911400.0],["2018-06-08",17.18,17.48,17.12,17.19,557400.0],["2018-06-11",17.19,17.52,16.83,17.17,2159100.0],["2018-06-12",17.15,17.31,16.75,16.93,843400.0],["2018-06-13",16.94,17.06,16.63,16.78,674100.0],["2018-06-14",16.87,16.87,16.41,16.49,1453100.0],["2018-06-15",16.43,16.43,15.92,16.39,2106900.0],["2018-06-18",16.31,16.78,16.25,16.69,771600.0],["2018-06-19",16.23,16.23,15.33,15.75,1562300.0],["2018-06-20",15.97,16.06,15.69,15.91,706200.0],["2018-06-21",16.14,17.12,16.11,16.83,1694800.0],["2018-06-22",16.95,17.41,16.9,17.24,1159700.0],["2018-06-25",16.97,17.06,15.9,16.34,2326900.0],["2018-06-26",16.4,16.59,16.05,16.52,717800.0],["2018-06-27",16.53,16.75,15.5,15.62,1526400.0],["2018-06-28",15.57,15.81,15.1,15.69,1174600.0],["2018-06-29",15.81,16.14,15.72,15.75,927500.0],["2018-07-02",15.54,15.54,15.02,15.16,1419100.0],["2018-07-03",15.3,15.36,14.6,14.81,913500.0],["2018-07-05",14.96,15.11,14.82,14.84,2039500.0],["2018-07-06",14.84,15.34,14.74,15.23,1043400.0],["2018-07-09",15.31,15.58,15.18,15.46,912000.0],["2018-07-10",15.39,15.56,14.73,14.92,1405300.0],["2018-07-11",14.68,15.12,14.21,14.55,1531900.0],["2018-07-12",14.74,14.74,14.47,14.57,574200.0],["2018-07-13",14.5,14.57,14.18,14.24,799800.0],["2018-07-16",14.38,14.65,14.07,14.35,1202500.0],["2018-07-17",14.37,14.94,14.37,14.77,1405600.0],["2018-07-18",14.76,15.03,14.35,14.9,1113300.0],["2018-07-19",14.57,14.6,13.05,13.09,3588100.0],["2018-07-20",13.13,13.25,12.76,12.97,2222500.0],["2018-07-23",12.96,13.49,12.6,13.39,1339300.0],["2018-07-24",13.62,13.75,13.17,13.23,2010300.0],["2018-07-25",13.2,13.35,12.92,13.21,1221000.0],["2018-07-26",13.1,13.29,12.96,13.21,845000.0],["2018-07-27",13.2,13.37,13.02,13.04,721800.0],["2018-07-30",13.08,13.22,12.87,12.92,948900.0],["2018-07-31",13.03,13.12,12.75,12.81,917500.0],["2018-08-01",12.82,13.06,12.53,12.97,2170100.0],["2018-08-02",13.46,13.8,13.01,13.11,3593900.0],["2018-08-03",13.0,13.17,12.61,12.77,2666000.0],["2018-08-06",12.83,13.1,12.55,12.79,1982900.0],["2018-08-07",12.87,12.95,12.35,12.36,1441300.0],["2018-08-08",12.31,12.31,12.0,12.02,3426400.0],["2018-08-09",12.09,12.27,12.02,12.14,858900.0],["2018-08-10",11.96,12.33,11.77,12.15,1402400.0],["2018-08-13",12.15,12.15,11.8,12.06,1010000.0],["2018-08-14",12.07,12.62,12.07,12.46,2056600.0],["2018-08-15",12.22,12.22,11.04,11.09,2911800.0],["2018-08-16",11.31,12.11,11.31,12.1,1833600.0],["2018-08-17",12.05,12.11,11.68,12.02,2058900.0],["2018-08-20",12.15,12.33,11.86,11.93,1759300.0],["2018-08-21",11.94,12.47,11.9,12.32,1273800.0],["2018-08-22",12.33,12.64,12.11,12.39,1225300.0],["2018-08-23",12.31,12.34,11.81,11.95,1769100.0],["2018-08-24",12.12,12.61,12.04,12.53,2461200.0],["2018-08-27",12.62,12.82,12.46,12.57,1511700.0],["2018-08-28",12.7,13.04,12.52,12.73,1241500.0],["2018-08-29",12.72,13.17,12.58,13.01,1466000.0],["2018-08-30",12.91,13.03,12.24,12.57,1563600.0],["2018-08-31",12.47,12.75,12.3,12.62,1029000.0],["2018-09-04",12.44,12.45,11.67,12.03,1857500.0],["2018-09-05",12.0,12.18,11.85,11.86,1324500.0],["2018-09-06",12.0,13.14,11.85,12.02,2399200.0],["2018-09-07",11.97,12.1,11.22,11.6,2257100.0],["2018-09-10",11.74,12.44,11.74,12.19,2087100.0],["2018-09-11",11.95,12.11,11.76,12.04,1092400.0],["2018-09-12",11.89,12.04,11.32,11.85,2208300.0],["2018-09-13",11.95,12.07,11.36,11.37,2192200.0],["2018-09-14",11.35,11.51,11.16,11.32,1326000.0],["2018-09-17",11.33,12.03,11.3,11.78,2156600.0],["2018-09-18",12.02,13.1,12.01,12.94,4131300.0],["2018-09-19",13.06,13.32,12.75,12.86,1887300.0],["2018-09-20",13.26,13.42,12.9,13.12,1866900.0],["2018-09-21",13.09,13.47,13.0,13.25,4543200.0],["2018-09-24",13.12,13.25,11.81,11.89,3687800.0],["2018-09-25",12.01,12.61,11.73,12.59,3350400.0],["2018-09-26",12.49,12.56,11.75,11.86,2383300.0],["2018-09-27",11.82,11.87,11.37,11.38,2878300.0],["2018-09-28",11.54,12.37,11.4,11.97,5890900.0],["2018-10-01",12.01,12.25,11.72,12.07,1846600.0],["2018-10-02",11.73,12.1,11.62,11.9,1986900.0],["2018-10-03",10.6,10.95,9.85,10.52,11446600.0],["2018-10-04",10.61,10.83,10.2,10.23,3662300.0],["2018-10-05",10.38,10.38,9.88,9.97,3546500.0],["2018-10-08",10.5,10.91,10.25,10.74,3856800.0],["2018-10-09",10.42,11.16,10.42,10.82,2186700.0],["2018-10-10",10.55,10.86,10.08,10.18,2255400.0],["2018-10-11",10.1,10.33,9.97,10.09,1482100.0],["2018-10-12",10.35,10.57,10.0,10.16,1709300.0],["2018-10-15",10.18,10.55,10.12,10.16,1627500.0],["2018-10-16",10.26,10.26,9.92,10.16,1221600.0],["2018-10-17",10.13,10.19,9.9,10.14,1300000.0],["2018-10-18",10.21,10.44,9.9,9.92,2648800.0],["2018-10-19",9.92,10.13,9.79,9.8,1373100.0],["2018-10-22",9.82,9.93,9.46,9.89,2761100.0],["2018-10-23",9.63,9.69,9.18,9.6,1807300.0],["2018-10-24",9.54,9.78,8.96,8.99,2092200.0],["2018-10-25",9.1,9.64,9.02,9.48,1970200.0],["2018-10-26",9.01,9.29,7.65,7.72,7774900.0],["2018-10-29",7.87,8.47,7.8,8.02,4221800.0],["2018-10-30",8.05,8.28,7.77,7.83,3696600.0],["2018-10-31",7.94,8.21,7.82,7.94,2893000.0],["2018-11-01",8.23,8.85,8.14,8.84,2957800.0],["2018-11-02",8.89,9.85,8.89,9.73,2805700.0],["2018-11-05",9.67,9.84,9.46,9.78,2427500.0],["2018-11-06",9.79,10.03,9.62,9.95,1897900.0],["2018-11-07",10.08,10.14,9.67,9.79,1840100.0],["2018-11-08",9.71,9.82,9.48,9.63,1394200.0],["2018-11-09",9.45,9.68,9.13,9.32,1194000.0],["2018-11-12",9.3,9.3,8.66,8.68,1884500.0],["2018-11-13",8.72,9.12,8.57,8.9,979200.0],["2018-11-14",8.99,9.15,8.52,8.69,1274800.0],["2018-11-15",8.65,9.01,8.51,8.98,931500.0],["2018-11-16",8.89,9.39,8.81,9.34,1750100.0],["2018-11-19",9.27,9.47,8.66,8.87,2073300.0],["2018-11-20",8.77,8.77,8.18,8.58,1013100.0],["2018-11-21",8.71,9.06,8.7,8.84,760800.0],["2018-11-23",8.61,8.88,8.59,8.81,557400.0],["2018-11-26",8.84,9.34,8.72,9.16,1272300.0],["2018-11-27",9.0,9.3,8.52,8.84,1481900.0],["2018-11-28",8.88,9.34,8.48,9.34,2506400.0],["2018-11-29",9.2,9.44,8.96,9.0,1042700.0],["2018-11-30",8.93,9.1,8.9,8.98,808000.0],["2018-12-03",9.38,9.6,9.21,9.5,1330500.0],["2018-12-04",9.48,9.58,8.86,9.0,1237400.0],["2018-12-06",8.72,8.82,8.41,8.65,1730400.0],["2018-12-07",8.72,9.24,8.56,8.6,1223900.0],["2018-12-10",8.56,8.74,8.01,8.29,1298200.0],["2018-12-11",8.52,8.72,8.19,8.38,1318700.0],["2018-12-12",8.52,8.76,8.42,8.47,1513500.0],["2018-12-13",8.56,8.61,8.31,8.36,809800.0],["2018-12-14",8.25,8.43,8.09,8.15,1083900.0],["2018-12-17",8.09,8.74,8.05,8.27,1678000.0],["2018-12-18",8.37,8.58,8.19,8.26,1229600.0],["2018-12-19",8.33,8.65,7.77,7.8,2392400.0],["2018-12-20",7.88,8.11,7.32,7.56,1699700.0],["2018-12-21",7.53,7.53,6.54,6.91,3428900.0],["2018-12-24",6.89,6.9,6.66,6.81,779900.0],["2018-12-26",6.88,7.41,6.54,7.39,1692400.0],["2018-12-27",7.2,7.4,6.93,7.34,1174400.0],["2018-12-28",7.37,7.65,7.28,7.4,1102700.0],["2018-12-31",7.48,7.59,7.11,7.31,847600.0],["2019-01-02",7.18,7.85,6.98,7.55,1828900.0],["2019-01-03",7.42,7.63,7.28,7.31,1601400.0],["2019-01-04",7.55,8.47,7.43,8.38,3632000.0],["2019-01-07",8.5,8.76,8.15,8.7,2608300.0],["2019-01-08",8.77,8.83,8.12,8.36,2196700.0],["2019-01-09",8.4,8.78,8.32,8.71,1423500.0],["2019-01-10",8.63,8.83,8.51,8.73,757500.0],["2019-01-11",8.7,8.78,8.51,8.57,1235700.0],["2019-01-14",8.73,9.11,8.43,8.53,1188400.0],["2019-01-15",8.48,8.52,8.0,8.15,1897600.0],["2019-01-16",8.48,8.84,8.21,8.5,1927700.0],["2019-01-17",8.39,9.32,8.24,9.09,2188400.0],["2019-01-18",9.19,9.43,9.04,9.31,1672700.0],["2019-01-22",9.17,9.34,8.7,8.82,2057000.0],["2019-01-23",8.91,9.2,8.82,9.07,2092200.0],["2019-01-24",9.0,9.04,8.67,8.85,1296300.0],["2019-01-25",9.06,9.16,8.85,9.03,1253800.0],["2019-01-28",8.9,8.9,8.51,8.54,1241100.0],["2019-01-29",8.61,8.79,8.46,8.63,1093600.0],["2019-01-30",8.73,9.01,8.68,8.95,2078600.0],["2019-01-31",8.9,9.34,8.9,9.2,1024800.0],["2019-02-01",9.21,9.31,8.91,9.0,793800.0],["2019-02-04",8.98,9.22,8.91,9.11,873500.0],["2019-02-05",9.12,9.32,9.07,9.21,1464400.0],["2019-02-06",9.17,9.21,9.0,9.04,696900.0],["2019-02-07",8.87,8.97,8.38,8.47,2135300.0],["2019-02-08",8.47,8.64,8.28,8.46,1310700.0],["2019-02-11",8.46,8.57,8.37,8.45,1086700.0],["2019-02-12",8.57,8.73,8.41,8.47,810900.0],["2019-02-13",8.57,8.77,8.53,8.56,807900.0],["2019-02-14",8.47,8.55,8.39,8.47,928200.0],["2019-02-15",8.6,8.79,8.54,8.57,881500.0],["2019-02-19",8.53,8.82,8.53,8.75,1305100.0],["2019-02-20",8.78,9.26,8.74,9.18,1763400.0],["2019-02-21",9.18,9.34,9.16,9.29,1415200.0],["2019-02-22",9.25,9.98,8.98,9.26,1884500.0],["2019-02-25",9.23,9.39,8.82,9.12,1877300.0],["2019-02-26",9.11,9.53,9.11,9.35,1826200.0],["2019-02-27",9.35,9.44,8.93,8.99,1741600.0],["2019-02-28",8.98,9.03,8.59,8.63,2343800.0],["2019-03-01",8.72,8.95,8.61,8.93,1116700.0],["2019-03-04",8.94,8.94,8.55,8.79,1140600.0],["2019-03-05",8.76,8.85,8.64,8.74,1318900.0],["2019-03-06",8.76,8.81,8.45,8.46,1543500.0],["2019-03-07",8.4,8.46,8.01,8.02,1435000.0],["2019-03-08",7.89,7.9,7.48,7.64,2130600.0],["2019-03-11",7.67,7.92,7.59,7.92,1372600.0],["2019-03-12",7.94,8.27,7.92,8.18,846100.0],["2019-03-13",8.22,8.38,8.2,8.29,885200.0],["2019-03-14",8.24,8.39,8.24,8.34,1159400.0],["2019-03-15",8.35,8.52,8.33,8.47,2288400.0],["2019-03-18",8.63,8.95,8.57,8.93,1865200.0],["2019-03-19",9.01,9.15,8.81,8.91,1431400.0],["2019-03-20",8.92,8.97,8.57,8.89,1037800.0],["2019-03-21",8.83,9.05,8.76,8.97,1096300.0],["2019-03-22",8.86,8.92,8.19,8.3,1547900.0],["2019-03-25",8.3,8.46,8.11,8.23,817700.0],["2019-03-26",8.23,8.28,7.79,8.19,2687100.0],["2019-03-27",8.2,8.58,8.11,8.55,1329000.0],["2019-03-28",8.56,8.89,8.49,8.86,1129600.0],["2019-03-29",9.01,9.2,8.85,8.88,1778100.0],["2019-04-01",9.08,9.32,8.95,9.11,1239600.0],["2019-04-02",9.06,9.1,8.83,8.85,847000.0],["2019-04-03",9.0,9.08,8.72,8.78,941200.0],["2019-04-04",8.72,9.09,8.67,9.09,688100.0],["2019-04-05",9.07,9.36,9.07,9.33,848200.0],["2019-04-08",9.31,9.39,9.18,9.35,527200.0],["2019-04-09",9.31,9.31,8.96,9.04,1081300.0],["2019-04-10",9.11,9.24,8.99,9.14,906100.0],["2019-04-11",9.15,9.4,9.05,9.16,858900.0],["2019-04-12",9.29,9.58,9.15,9.37,1049500.0],["2019-04-15",9.4,9.5,9.2,9.22,832100.0],["2019-04-16",9.3,9.78,9.27,9.75,1945600.0],["2019-04-17",9.83,9.91,9.48,9.7,1526700.0],["2019-04-18",9.51,9.66,8.47,8.61,3152500.0],["2019-04-22",8.6,8.73,8.28,8.65,2457200.0],["2019-04-23",8.61,8.95,8.58,8.75,1164300.0],["2019-04-24",8.69,8.87,8.63,8.85,904300.0],["2019-04-25",8.84,8.84,8.38,8.44,877300.0],["2019-04-26",8.38,8.58,8.32,8.53,968400.0],["2019-04-29",8.51,8.63,8.41,8.57,645300.0],["2019-04-30",8.48,8.51,8.31,8.41,1315700.0],["2019-05-01",8.43,8.63,7.88,7.92,1948200.0],["2019-05-02",7.94,8.14,7.7,7.93,2063500.0],["2019-05-03",8.07,8.52,8.0,8.37,1693900.0],["2019-05-06",8.04,8.31,7.91,8.28,1333400.0],["2019-05-07",8.11,8.24,7.99,8.06,1046700.0],["2019-05-08",8.01,8.12,7.91,7.92,809700.0],["2019-05-09",7.79,7.99,7.66,7.9,825500.0],["2019-05-10",7.81,7.93,7.72,7.88,900200.0],["2019-05-13",7.62,7.62,7.03,7.18,2006900.0],["2019-05-14",7.29,7.39,7.16,7.31,998400.0],["2019-05-15",7.18,7.21,7.04,7.15,1095400.0],["2019-05-16",7.2,7.44,7.09,7.17,1313000.0],["2019-05-17",7.06,7.1,6.69,6.76,2749400.0],["2019-05-20",6.66,6.7,6.46,6.54,2169400.0],["2019-05-21",6.61,6.68,6.46,6.51,1461100.0],["2019-05-22",6.43,6.46,6.22,6.35,1201400.0],["2019-05-23",6.22,6.25,5.94,6.01,1698600.0],["2019-05-24",6.11,6.14,5.98,6.03,1507200.0],["2019-05-28",6.1,6.1,5.86,5.89,1208700.0],["2019-05-29",5.76,6.05,5.75,6.03,837400.0],["2019-05-30",6.02,6.14,5.79,5.83,911300.0],["2019-05-31",5.72,5.83,5.55,5.59,1251500.0],["2019-06-03",5.6,5.72,5.48,5.63,1563800.0],["2019-06-04",5.71,5.83,5.66,5.8,1649600.0],["2019-06-05",5.83,5.9,5.56,5.62,966100.0],["2019-06-06",5.63,5.72,5.39,5.57,1009200.0],["2019-06-07",5.53,5.6,5.37,5.56,793100.0],["2019-06-10",5.69,5.8,5.64,5.67,890200.0],["2019-06-11",5.83,5.96,5.78,5.81,1149200.0],["2019-06-12",5.73,5.78,5.65,5.69,697100.0],["2019-06-13",5.78,6.43,5.78,6.3,3184700.0],["2019-06-14",6.24,6.34,6.13,6.22,1601200.0],["2019-06-17",6.15,6.31,6.09,6.24,1134400.0],["2019-06-18",6.33,6.74,6.32,6.56,1726500.0],["2019-06-19",6.56,6.63,6.44,6.56,1520300.0],["2019-06-20",6.83,7.09,6.74,6.91,2832300.0],["2019-06-21",6.98,7.13,6.84,6.93,4987300.0],["2019-06-24",6.91,7.03,6.63,6.67,1455900.0],["2019-06-25",6.67,6.71,6.37,6.61,1569200.0],["2019-06-26",6.85,6.86,6.62,6.73,1191700.0],["2019-06-27",6.74,6.95,6.71,6.82,940400.0],["2019-06-28",6.85,6.93,6.82,6.91,1230900.0],["2019-07-01",7.02,7.1,6.84,6.92,1191900.0],["2019-07-02",6.9,6.9,6.66,6.67,1066500.0],["2019-07-03",6.7,6.71,6.56,6.66,532800.0],["2019-07-05",6.53,6.87,6.53,6.83,699300.0],["2019-07-08",6.8,6.97,6.7,6.85,1147900.0],["2019-07-09",6.76,6.79,6.23,6.71,2414300.0],["2019-07-10",6.82,6.99,6.69,6.9,1650700.0],["2019-07-11",6.89,6.93,6.74,6.88,768300.0],["2019-07-12",6.86,7.06,6.82,6.94,853900.0],["2019-07-15",7.05,7.22,6.98,7.11,2273500.0],["2019-07-16",7.12,7.35,7.04,7.13,799300.0],["2019-07-17",7.12,7.16,6.94,7.02,863500.0],["2019-07-18",6.98,7.22,6.94,7.16,1115000.0],["2019-07-19",7.19,7.5,7.16,7.39,1343500.0],["2019-07-22",7.39,7.59,7.28,7.44,1543000.0],["2019-07-23",7.58,7.67,7.43,7.53,986300.0],["2019-07-24",7.46,7.89,7.46,7.83,1144100.0],["2019-07-25",7.83,7.83,7.15,7.32,1774400.0],["2019-07-26",7.32,7.39,7.23,7.33,994500.0],["2019-07-29",7.42,7.42,6.94,7.14,1373200.0],["2019-07-30",7.01,7.43,6.95,7.37,1063000.0],["2019-07-31",7.38,7.42,7.08,7.19,1261100.0],["2019-08-01",7.08,7.34,6.96,7.03,1465900.0],["2019-08-02",7.52,7.52,6.8,7.02,1415300.0],["2019-08-05",6.82,7.06,6.64,7.02,902700.0],["2019-08-06",7.15,7.19,6.74,6.86,872800.0],["2019-08-07",6.69,6.83,6.6,6.81,899400.0],["2019-08-08",6.84,7.13,6.81,7.11,836000.0],["2019-08-09",7.09,7.09,6.68,6.69,769500.0],["2019-08-12",6.62,6.62,6.31,6.32,1003300.0],["2019-08-13",6.31,6.62,6.23,6.48,1421900.0],["2019-08-14",6.16,6.33,5.83,5.88,1065400.0],["2019-08-15",5.89,5.97,5.59,5.67,1066300.0],["2019-08-16",5.76,6.02,5.76,5.97,800500.0],["2019-08-19",6.11,6.3,6.09,6.21,1896700.0],["2019-08-20",6.16,6.3,6.09,6.17,1257900.0],["2019-08-21",6.28,6.29,6.07,6.07,395300.0],["2019-08-22",6.08,6.1,5.79,5.8,600100.0],["2019-08-23",5.85,5.85,5.47,5.48,1317100.0],["2019-08-26",5.6,5.6,5.38,5.47,509700.0],["2019-08-27",5.52,5.55,5.13,5.15,868000.0],["2019-08-28",5.11,5.36,5.02,5.26,866600.0],["2019-08-29",5.37,5.57,5.33,5.51,868400.0],["2019-08-30",5.58,5.71,5.46,5.51,1483900.0],["2019-09-03",5.34,5.5,5.21,5.26,1033700.0],["2019-09-04",5.41,5.6,5.38,5.49,761700.0],["2019-09-05",5.65,5.86,5.65,5.79,756500.0],["2019-09-06",5.85,5.9,5.61,5.68,1179900.0],["2019-09-09",5.78,6.1,5.67,6.01,1266900.0],["2019-09-10",6.04,6.64,5.97,6.62,1144400.0],["2019-09-11",6.61,6.98,6.41,6.89,1335900.0],["2019-09-12",6.84,7.03,6.51,6.93,1414700.0],["2019-09-13",7.08,7.29,6.95,7.05,804100.0],["2019-09-16",7.0,7.34,6.88,7.24,877900.0],["2019-09-17",7.12,7.15,6.88,7.08,987100.0],["2019-09-18",7.04,7.15,6.9,7.01,1012700.0],["2019-09-19",6.99,7.24,6.98,7.02,759800.0],["2019-09-20",6.99,7.3,6.99,7.18,2057900.0],["2019-09-23",7.04,7.36,6.98,7.27,826400.0],["2019-09-24",7.27,7.31,6.54,6.55,1808000.0],["2019-09-25",6.52,7.01,6.52,7.0,1027400.0],["2019-09-26",6.94,6.94,6.53,6.58,1004500.0],["2019-09-27",6.55,6.83,6.55,6.68,715000.0],["2019-09-30",6.65,6.75,6.56,6.64,1049800.0],["2019-10-01",6.69,6.98,6.44,6.49,1010600.0],["2019-10-02",6.42,6.42,6.17,6.31,744500.0],["2019-10-03",6.22,6.4,6.14,6.32,872800.0],["2019-10-04",6.36,6.45,6.23,6.35,534300.0],["2019-10-07",6.35,6.61,6.27,6.36,1034900.0],["2019-10-08",6.25,6.33,6.12,6.31,862000.0],["2019-10-09",6.4,6.43,6.18,6.31,575000.0],["2019-10-10",6.33,6.46,6.12,6.16,896300.0],["2019-10-11",6.24,6.53,6.21,6.42,921800.0],["2019-10-14",6.36,6.36,6.12,6.2,1023000.0],["2019-10-15",6.19,6.42,5.97,6.25,1260300.0],["2019-10-16",6.2,6.31,6.07,6.16,1340300.0],["2019-10-17",6.23,6.38,6.08,6.17,1032400.0],["2019-10-18",6.17,6.44,6.15,6.37,1063200.0],["2019-10-21",6.51,6.61,6.1,6.1,1066800.0],["2019-10-22",6.15,6.22,5.93,6.04,1563400.0],["2019-10-23",6.04,6.3,5.94,6.22,1073000.0],["2019-10-24",6.22,6.28,5.81,5.82,1400200.0],["2019-10-25",5.82,6.12,5.8,6.02,1643200.0],["2019-10-28",6.13,6.32,6.11,6.17,1572000.0],["2019-10-29",6.17,6.33,6.03,6.33,1217400.0],["2019-10-30",6.3,6.31,6.05,6.1,1818900.0],["2019-10-31",6.03,6.19,5.8,5.83,1815800.0],["2019-11-01",5.96,6.43,5.95,6.41,3385500.0],["2019-11-04",6.6,6.9,6.43,6.89,2069300.0],["2019-11-05",6.9,7.13,6.73,7.05,2647800.0],["2019-11-06",6.66,8.4,6.66,7.86,5586000.0],["2019-11-07",8.11,8.42,8.09,8.33,2018000.0],["2019-11-08",8.35,8.41,8.13,8.28,1496400.0],["2019-11-11",8.09,8.09,7.77,7.92,1336500.0],["2019-11-12",7.99,8.01,7.27,7.48,2711100.0],["2019-11-13",7.3,7.55,7.23,7.39,1204300.0],["2019-11-14",7.3,7.4,7.06,7.08,1060500.0],["2019-11-15",7.18,7.35,7.04,7.12,727600.0],["2019-11-18",7.16,7.17,6.87,7.01,1052300.0],["2019-11-19",7.06,7.11,6.94,6.98,577100.0],["2019-11-20",6.93,7.22,6.91,7.01,973700.0],["2019-11-21",6.98,7.03,6.88,6.92,640200.0],["2019-11-22",6.95,7.1,6.78,6.81,757700.0],["2019-11-25",6.77,6.98,6.76,6.93,1911800.0],["2019-11-26",6.95,7.09,6.88,7.02,988600.0],["2019-11-27",7.04,7.13,6.85,7.1,990200.0],["2019-11-29",7.03,7.06,6.89,7.05,464500.0],["2019-12-02",7.1,7.35,7.06,7.07,1040400.0],["2019-12-03",6.98,7.04,6.71,6.8,1415800.0],["2019-12-04",6.87,6.99,6.78,6.94,1069300.0],["2019-12-05",6.98,7.03,6.81,6.85,663200.0],["2019-12-06",6.93,7.14,6.85,6.94,1952900.0],["2019-12-09",6.94,7.2,6.9,7.16,1223700.0],["2019-12-10",7.16,7.32,7.14,7.28,648300.0],["2019-12-11",7.37,7.49,7.29,7.49,1040600.0],["2019-12-12",7.5,7.89,7.36,7.84,1394200.0],["2019-12-13",7.87,8.1,7.71,7.75,1732200.0],["2019-12-16",7.9,8.0,7.84,7.9,881500.0],["2019-12-17",7.87,7.99,7.74,7.78,1140100.0],["2019-12-18",7.71,7.79,7.64,7.76,692200.0],["2019-12-19",7.76,7.86,7.62,7.85,936200.0],["2019-12-20",7.89,7.89,7.53,7.6,1593400.0],["2019-12-23",7.61,7.65,7.45,7.57,660400.0],["2019-12-24",7.57,7.67,7.52,7.58,396400.0],["2019-12-26",7.66,7.82,7.44,7.48,1355300.0],["2019-12-27",7.59,7.65,7.39,7.4,819500.0],["2019-12-30",7.45,7.5,7.31,7.42,841900.0],["2019-12-31",7.35,7.56,7.26,7.52,918600.0],["2020-01-02",7.65,7.78,7.6,7.72,1683800.0],["2020-01-03",7.54,7.91,7.53,7.8,1237600.0],["2020-01-06",7.72,8.05,7.62,7.95,1978600.0],["2020-01-07",7.91,8.23,7.9,8.02,2391000.0],["2020-01-08",7.97,8.01,7.43,7.5,1486000.0],["2020-01-09",7.47,7.49,6.86,7.06,3029200.0],["2020-01-10",7.07,7.1,6.9,6.99,1717300.0],["2020-01-13",7.02,7.32,6.89,7.29,2134700.0],["2020-01-14",7.31,7.66,7.23,7.57,1001300.0],["2020-01-15",7.58,7.75,7.54,7.74,904500.0],["2020-01-16",7.77,7.77,7.19,7.27,1848400.0],["2020-01-17",7.27,7.45,7.06,7.18,1222600.0],["2020-01-21",7.16,7.17,6.74,6.78,2505900.0],["2020-01-22",6.76,6.87,6.62,6.66,876900.0],["2020-01-23",6.53,6.55,6.27,6.4,1312300.0],["2020-01-24",6.37,6.4,5.94,6.02,1413900.0],["2020-01-27",5.83,5.92,5.61,5.63,1761700.0],["2020-01-28",5.72,5.8,5.43,5.48,1729400.0],["2020-01-29",5.52,5.56,5.22,5.33,1551800.0],["2020-01-30",5.22,5.51,5.13,5.4,1861900.0],["2020-01-31",5.36,5.45,5.17,5.29,1734700.0],["2020-02-03",5.31,5.45,5.18,5.21,1926600.0],["2020-02-04",5.37,5.41,5.27,5.29,1350100.0],["2020-02-05",5.43,5.73,5.43,5.72,1453300.0],["2020-02-06",5.77,5.98,5.69,5.86,2571700.0],["2020-02-07",5.8,5.83,5.49,5.58,1681600.0],["2020-02-10",5.54,5.69,5.44,5.65,1035400.0],["2020-02-11",5.73,5.97,5.64,5.83,2046500.0],["2020-02-12",5.96,6.21,5.85,5.95,1289400.0],["2020-02-13",5.9,6.03,5.88,5.99,750300.0],["2020-02-14",5.99,6.0,5.59,5.67,1499700.0],["2020-02-18",5.58,5.83,5.44,5.8,1454700.0],["2020-02-19",5.8,6.14,5.8,5.94,1626900.0],["2020-02-20",5.98,6.07,5.76,5.76,1403600.0],["2020-02-21",6.15,6.53,5.76,6.39,6319000.0],["2020-02-24",6.04,6.58,5.89,6.54,3409500.0],["2020-02-25",6.6,6.6,5.99,6.13,2614700.0],["2020-02-26",6.13,6.21,5.65,5.73,2363900.0],["2020-02-27",5.51,5.58,5.15,5.38,1824600.0],["2020-02-28",5.16,5.92,5.15,5.8,1947100.0],["2020-03-02",5.8,5.88,5.51,5.77,2837500.0],["2020-03-03",5.78,6.02,5.57,5.7,2295000.0],["2020-03-04",5.86,5.89,5.58,5.71,1570800.0],["2020-03-05",5.51,5.57,5.25,5.42,1845200.0],["2020-03-06",5.21,5.42,4.81,4.84,1856700.0],["2020-03-09",4.15,4.6,4.0,4.08,2384200.0],["2020-03-10",4.41,4.87,4.14,4.75,2798800.0],["2020-03-11",4.5,4.9,4.34,4.8,4141600.0],["2020-03-12",4.47,5.1,4.31,5.06,1626500.0],["2020-03-13",5.2,5.3,4.8,4.86,2090700.0],["2020-03-16",4.25,4.47,3.68,3.98,2199600.0],["2020-03-17",4.1,4.14,3.57,3.68,2539900.0],["2020-03-18",3.51,3.6,3.01,3.43,1645400.0],["2020-03-19",3.4,3.74,3.25,3.36,1346300.0],["2020-03-20",3.41,3.61,3.05,3.15,1768000.0],["2020-03-23",3.19,3.34,3.01,3.17,2260700.0],["2020-03-24",3.25,3.68,3.17,3.67,1908000.0],["2020-03-25",3.69,3.88,3.45,3.67,3151800.0],["2020-03-26",3.66,4.2,3.61,3.77,2901500.0],["2020-03-27",3.6,3.79,3.38,3.75,932100.0],["2020-03-30",3.68,3.75,3.3,3.37,1155200.0],["2020-03-31",3.37,3.76,3.37,3.62,831000.0],["2020-04-01",3.5,3.66,3.25,3.36,1739000.0],["2020-04-02",3.4,3.55,3.15,3.31,1099300.0],["2020-04-03",3.32,3.41,2.91,3.04,1410100.0],["2020-04-06",3.16,3.56,3.16,3.52,1211500.0],["2020-04-07",3.65,4.08,3.63,3.77,1677500.0],["2020-04-08",3.82,4.0,3.82,3.91,826600.0],["2020-04-09",4.03,4.33,4.01,4.12,2424200.0],["2020-04-13",4.19,4.32,4.04,4.14,1078200.0],["2020-04-14",4.15,4.51,4.15,4.31,1502300.0],["2020-04-15",4.09,4.14,3.87,3.95,781600.0],["2020-04-16",3.91,4.13,3.83,3.89,622800.0],["2020-04-17",4.05,4.16,3.97,4.04,839100.0],["2020-04-20",3.97,4.2,3.89,4.0,846400.0],["2020-04-21",3.91,4.3,3.76,3.79,1086300.0],["2020-04-22",3.9,3.98,3.71,3.71,573500.0],["2020-04-23",3.77,4.15,3.72,4.02,1055500.0],["2020-04-24",4.07,4.17,3.92,4.06,555000.0],["2020-04-27",4.13,4.35,3.99,4.3,2529700.0],["2020-04-28",4.39,4.47,4.18,4.34,855500.0],["2020-04-29",4.49,4.76,4.44,4.68,1034100.0],["2020-04-30",4.64,4.64,4.31,4.35,1018200.0],["2020-05-01",4.65,5.23,4.32,4.55,3265300.0],["2020-05-04",4.46,4.99,4.41,4.73,1708800.0],["2020-05-05",4.85,5.2,4.82,4.93,1485000.0],["2020-05-06",4.94,5.05,4.51,4.54,1046000.0],["2020-05-07",4.46,4.78,4.46,4.63,588000.0],["2020-05-08",4.71,4.84,4.64,4.84,852300.0],["2020-05-11",4.76,4.77,4.53,4.66,1454600.0],["2020-05-12",4.67,4.88,4.48,4.55,2669700.0],["2020-05-13",4.6,4.6,4.19,4.29,1015200.0],["2020-05-14",4.3,4.4,4.08,4.3,640800.0],["2020-05-15",4.27,4.42,4.22,4.37,750900.0],["2020-05-18",4.58,5.0,4.58,4.92,1019000.0],["2020-05-19",4.91,5.16,4.76,4.9,900100.0],["2020-05-20",5.02,5.2,5.01,5.1,554400.0],["2020-05-21",5.06,5.12,4.77,4.84,1165300.0],["2020-05-22",4.87,4.92,4.72,4.89,711700.0],["2020-05-26",5.14,5.27,5.04,5.18,1814800.0],["2020-05-27",5.28,5.74,5.2,5.74,2227600.0],["2020-05-28",5.74,6.11,5.73,5.9,2405200.0],["2020-05-29",5.89,5.99,5.56,5.96,1990500.0],["2020-06-01",5.99,6.27,5.87,6.08,1351100.0],["2020-06-02",6.15,6.25,6.12,6.18,585600.0],["2020-06-03",6.29,6.66,6.2,6.63,1870900.0],["2020-06-04",6.58,6.86,6.43,6.74,1682300.0],["2020-06-05",6.86,7.59,6.82,7.43,2633700.0],["2020-06-08",7.5,7.89,7.5,7.87,1361800.0],["2020-06-09",7.6,7.9,7.55,7.83,1131800.0],["2020-06-10",7.8,7.85,7.57,7.64,1955300.0],["2020-06-11",7.34,7.34,6.11,6.12,1482500.0],["2020-06-12",6.48,6.73,6.4,6.7,1184300.0],["2020-06-15",6.48,6.82,6.3,6.69,1157100.0],["2020-06-16",7.33,7.33,6.9,7.06,1012100.0],["2020-06-17",7.06,7.26,6.9,7.08,996200.0],["2020-06-18",7.02,7.15,6.88,6.93,573100.0],["2020-06-19",7.03,7.09,6.78,6.85,680100.0],["2020-06-22",6.79,6.99,6.61,6.97,693100.0],["2020-06-23",7.16,7.3,7.11,7.29,866600.0],["2020-06-24",7.15,7.28,6.8,6.91,1676300.0],["2020-06-25",6.42,6.75,6.26,6.72,1238200.0],["2020-06-26",6.63,6.79,6.48,6.77,1928700.0],["2020-06-29",6.88,7.19,6.72,6.96,1614200.0],["2020-06-30",6.9,7.23,6.68,7.13,2251600.0],["2020-07-01",7.12,7.2,6.72,6.81,1231100.0],["2020-07-02",6.98,7.26,6.94,6.96,912300.0],["2020-07-06",7.22,7.3,7.02,7.25,1751500.0],["2020-07-07",7.17,7.17,6.92,6.99,647300.0],["2020-07-08",7.0,7.24,7.0,7.2,831600.0],["2020-07-09",7.23,7.37,6.96,6.97,787600.0],["2020-07-10",6.97,7.34,6.94,7.33,863400.0],["2020-07-13",7.42,7.62,7.12,7.15,811600.0],["2020-07-14",7.1,7.46,7.06,7.46,1183300.0],["2020-07-15",7.63,7.67,7.31,7.61,901200.0],["2020-07-16",7.49,7.84,7.42,7.67,908400.0],["2020-07-17",7.7,7.84,7.61,7.73,880000.0],["2020-07-20",7.66,7.8,7.58,7.65,474500.0],["2020-07-21",7.78,7.93,7.74,7.81,1343200.0],["2020-07-22",7.75,7.9,7.65,7.71,758100.0],["2020-07-23",7.73,7.83,7.44,7.53,1162700.0],["2020-07-24",7.43,7.62,7.21,7.47,1089200.0],["2020-07-27",7.53,7.76,7.46,7.74,1070400.0],["2020-07-28",7.67,7.73,7.54,7.59,927400.0],["2020-07-29",7.64,7.81,7.57,7.77,455500.0],["2020-07-30",7.55,7.73,7.4,7.68,513100.0],["2020-07-31",7.64,8.74,7.6,8.71,5058900.0],["2020-08-03",8.74,9.54,8.73,9.27,2582700.0],["2020-08-04",9.24,9.66,9.11,9.57,1548900.0],["2020-08-05",9.79,10.76,9.6,10.32,2487800.0],["2020-08-06",8.83,10.95,8.6,10.56,3427700.0],["2020-08-07",10.44,10.56,9.65,10.53,1058300.0],["2020-08-10",10.61,11.33,10.5,10.83,1544000.0],["2020-08-11",11.0,11.05,10.18,10.24,1242100.0],["2020-08-12",10.56,10.69,10.13,10.31,876500.0],["2020-08-13",10.33,10.41,10.03,10.11,735300.0],["2020-08-14",10.0,10.07,9.67,9.94,642800.0],["2020-08-17",10.04,10.1,9.77,9.85,469600.0],["2020-08-18",9.9,9.98,9.63,9.65,429300.0],["2020-08-19",9.63,9.97,9.43,9.68,727500.0],["2020-08-20",9.49,9.53,9.08,9.43,614100.0],["2020-08-21",9.33,9.33,9.01,9.07,804400.0],["2020-08-24",9.18,9.29,9.03,9.24,719800.0],["2020-08-25",9.48,9.48,9.09,9.32,836200.0],["2020-08-26",9.33,9.48,9.28,9.32,452900.0],["2020-08-27",9.36,9.38,9.05,9.29,612400.0],["2020-08-28",9.4,9.91,9.22,9.9,1636400.0],["2020-08-31",9.98,10.06,9.73,9.87,1365300.0],["2020-09-01",9.91,10.17,9.55,10.17,802000.0],["2020-09-02",10.14,10.35,9.76,10.32,889000.0],["2020-09-03",10.21,10.39,10.0,10.15,819700.0],["2020-09-04",10.34,10.41,9.59,9.82,748900.0],["2020-09-08",9.6,9.73,9.27,9.42,660100.0],["2020-09-09",9.56,9.63,9.28,9.44,1500900.0],["2020-09-10",9.41,9.75,9.41,9.58,996200.0],["2020-09-11",9.65,10.02,9.59,9.69,685000.0],["2020-09-14",9.87,11.11,9.86,10.51,2282600.0],["2020-09-15",10.66,11.08,9.27,9.33,3350300.0],["2020-09-16",9.5,9.83,9.21,9.69,1696300.0],["2020-09-17",9.43,9.63,9.23,9.35,938100.0],["2020-09-18",9.45,9.62,8.97,9.2,4374100.0],["2020-09-21",8.79,8.82,7.93,7.99,1521200.0],["2020-09-22",8.08,8.15,7.79,7.96,641300.0],["2020-09-23",7.92,8.05,7.49,7.49,927900.0],["2020-09-24",7.45,7.56,7.2,7.27,897000.0],["2020-09-25",7.16,7.28,7.03,7.11,880400.0],["2020-09-28",7.35,7.53,7.24,7.35,1321700.0],["2020-09-29",7.31,7.43,7.04,7.13,973700.0],["2020-09-30",7.09,7.31,6.98,7.12,1064300.0],["2020-10-01",7.17,7.19,6.66,6.94,1244700.0],["2020-10-02",6.71,7.24,6.71,7.13,701300.0],["2020-10-05",7.23,7.36,7.01,7.15,888800.0],["2020-10-06",7.3,7.46,6.87,6.88,1179500.0],["2020-10-07",7.07,7.36,7.02,7.21,744200.0],["2020-10-08",7.35,7.61,7.27,7.59,895500.0],["2020-10-09",7.84,8.14,7.65,7.97,1439600.0],["2020-10-12",7.98,8.04,7.63,7.78,1474600.0],["2020-10-13",7.59,7.8,7.5,7.74,549500.0],["2020-10-14",7.81,8.08,7.73,7.98,853800.0],["2020-10-15",7.71,7.9,7.58,7.83,631100.0],["2020-10-16",7.8,7.84,7.55,7.66,694300.0],["2020-10-19",7.75,8.03,7.48,7.5,925300.0],["2020-10-20",7.66,7.83,7.56,7.73,587600.0],["2020-10-21",7.68,7.78,7.58,7.61,734900.0],["2020-10-22",7.6,7.6,7.29,7.54,802900.0],["2020-10-23",7.67,7.8,7.52,7.6,816600.0],["2020-10-26",7.42,7.49,7.11,7.21,853100.0],["2020-10-27",7.18,7.29,7.08,7.19,552400.0],["2020-10-28",7.0,7.01,6.73,6.74,538600.0],["2020-10-29",6.67,7.08,6.45,7.01,868100.0],["2020-10-30",6.75,6.92,6.27,6.58,1029400.0],["2020-11-02",6.61,6.78,6.5,6.7,779400.0],["2020-11-03",6.85,7.29,6.82,7.24,994400.0],["2020-11-04",7.12,7.18,6.73,6.76,1132000.0],["2020-11-05",6.89,7.29,6.83,7.09,1067600.0],["2020-11-06",7.18,7.36,7.02,7.26,1015000.0],["2020-11-09",7.71,8.25,7.5,7.76,1012800.0],["2020-11-10",7.88,8.03,7.75,7.99,736000.0],["2020-11-11",8.07,8.07,7.76,7.96,755700.0],["2020-11-12",7.82,8.05,7.66,7.82,1124800.0],["2020-11-13",7.99,8.92,7.99,8.88,1258800.0],["2020-11-16",9.13,9.24,8.89,9.19,1058900.0],["2020-11-17",9.05,9.37,8.83,9.33,875200.0],["2020-11-18",9.4,9.65,9.31,9.31,3016500.0],["2020-11-19",9.25,9.75,9.1,9.74,735300.0],["2020-11-20",9.68,9.84,9.49,9.65,536700.0],["2020-11-23",9.77,10.38,9.77,10.29,1093500.0],["2020-11-24",10.35,10.86,10.34,10.64,1195800.0],["2020-11-25",10.53,10.75,10.19,10.34,690500.0],["2020-11-27",10.58,10.7,10.15,10.4,305600.0],["2020-11-30",10.35,10.38,9.93,10.15,747700.0],["2020-12-01",10.56,11.06,10.54,10.94,1478700.0],["2020-12-02",10.97,11.09,10.58,10.99,826300.0],["2020-12-03",11.1,11.59,10.81,11.19,1167800.0],["2020-12-04",11.35,12.14,11.19,12.04,865800.0],["2020-12-07",12.04,12.85,11.64,11.83,2169100.0],["2020-12-08",11.65,12.27,11.39,12.09,1276800.0],["2020-12-09",12.25,12.44,11.26,11.55,860900.0],["2020-12-10",11.17,12.06,11.17,12.0,752300.0],["2020-12-11",11.8,11.8,11.4,11.62,881800.0],["2020-12-14",11.85,11.92,10.69,10.72,953300.0],["2020-12-15",10.94,11.05,10.54,10.71,646600.0],["2020-12-16",10.69,10.69,10.41,10.63,700100.0],["2020-12-17",10.97,11.54,10.96,11.09,961200.0],["2020-12-18",11.09,11.18,10.73,10.97,2387800.0],["2020-12-21",10.67,11.2,10.46,11.11,968400.0],["2020-12-22",11.22,11.25,10.29,10.39,809100.0],["2020-12-23",10.54,10.78,10.38,10.68,634100.0],["2020-12-24",10.76,10.87,10.46,10.48,252700.0],["2020-12-28",10.64,10.85,10.2,10.32,779800.0],["2020-12-29",10.45,10.5,9.8,10.23,1072500.0],["2020-12-30",10.32,10.77,10.26,10.74,592500.0],["2020-12-31",10.83,11.14,10.59,11.03,721300.0],["2021-01-04",11.35,11.66,11.1,11.16,689900.0],["2021-01-05",11.2,12.22,11.2,12.07,1137800.0],["2021-01-06",12.44,14.4,12.36,13.53,2489400.0],["2021-01-07",13.99,13.99,13.21,13.46,721200.0],["2021-01-08",13.47,13.5,12.97,13.27,633600.0],["2021-01-11",12.91,13.48,12.72,13.3,714800.0],["2021-01-12",13.5,14.35,13.42,13.91,841800.0],["2021-01-13",13.82,13.88,12.96,13.07,844700.0],["2021-01-14",13.25,13.94,13.22,13.65,734000.0],["2021-01-15",13.17,13.4,12.89,13.1,655800.0],["2021-01-19",13.35,13.53,12.66,12.71,721600.0],["2021-01-20",12.86,12.96,12.07,12.19,707400.0],["2021-01-21",12.04,12.28,11.26,11.54,953600.0],["2021-01-22",11.24,11.51,11.16,11.46,503700.0],["2021-01-25",11.45,11.45,10.57,11.04,747700.0],["2021-01-26",11.24,11.24,10.28,10.28,634600.0],["2021-01-27",10.01,10.34,9.04,9.82,1270600.0],["2021-01-28",10.15,10.49,9.9,10.29,888100.0],["2021-01-29",10.24,10.45,9.47,9.75,1172400.0],["2021-02-01",10.09,10.12,9.48,9.83,920600.0],["2021-02-02",9.88,10.97,9.75,10.57,2732700.0],["2021-02-03",10.6,10.86,10.22,10.68,904200.0],["2021-02-04",10.86,11.08,10.6,11.08,1198100.0],["2021-02-05",11.25,12.18,11.1,11.72,1791900.0],["2021-02-08",12.02,13.02,12.02,12.96,1088700.0],["2021-02-09",12.87,13.16,12.69,12.81,793700.0],["2021-02-10",12.72,14.19,12.72,13.32,1739900.0],["2021-02-11",13.26,14.94,13.19,14.76,1559600.0],["2021-02-12",14.53,14.81,14.09,14.68,877200.0],["2021-02-16",14.94,15.25,13.06,13.43,2642100.0],["2021-02-17",13.61,13.75,12.54,12.89,1168600.0],["2021-02-18",12.84,13.24,12.51,12.56,935400.0],["2021-02-19",12.0,13.42,11.91,13.2,1379700.0],["2021-02-22",12.8,14.48,12.8,14.14,1576000.0],["2021-02-23",13.91,13.91,12.45,13.71,1045200.0],["2021-02-24",14.07,15.69,13.95,15.65,1557100.0],["2021-02-25",15.56,15.85,14.67,14.81,1537900.0],["2021-02-26",14.79,14.79,13.54,13.73,917700.0],["2021-03-01",14.15,15.49,14.1,15.42,1169600.0],["2021-03-02",15.5,17.04,14.79,16.86,1738400.0],["2021-03-03",17.18,17.97,16.85,17.79,1575100.0],["2021-03-04",17.16,17.51,15.34,16.4,1522800.0],["2021-03-05",17.0,17.52,15.43,16.64,995100.0],["2021-03-08",16.81,17.06,16.11,16.86,3903600.0],["2021-03-09",16.98,17.47,15.79,17.4,1433500.0],["2021-03-10",17.53,18.48,17.46,18.41,1263400.0],["2021-03-11",18.65,19.6,18.53,19.05,1397400.0],["2021-03-12",18.72,19.07,17.72,18.0,1218100.0],["2021-03-15",17.88,18.31,17.31,17.92,1037600.0],["2021-03-16",17.79,17.92,16.69,17.27,992700.0],["2021-03-17",17.23,17.69,16.95,17.56,1469200.0],["2021-03-18",17.57,18.04,16.24,16.29,1116400.0],["2021-03-19",16.14,16.96,15.0,16.56,4374200.0],["2021-03-22",17.14,17.68,16.8,17.04,1516700.0],["2021-03-23",15.87,16.4,15.05,15.29,1399400.0],["2021-03-24",15.8,16.42,15.5,15.69,1161800.0],["2021-03-25",15.38,15.94,14.91,15.78,1170400.0],["2021-03-26",16.36,18.96,16.05,18.53,3185600.0],["2021-03-29",18.39,18.53,17.38,17.4,1214300.0],["2021-03-30",17.42,17.72,17.04,17.3,996100.0],["2021-03-31",17.62,18.14,17.28,17.66,1149100.0],["2021-04-01",17.86,17.91,17.14,17.25,694900.0],["2021-04-05",16.47,16.48,15.62,16.16,1947100.0],["2021-04-06",16.32,16.72,14.92,15.3,3849300.0],["2021-04-07",15.18,15.79,14.83,15.23,2815900.0],["2021-04-08",15.64,15.64,14.55,15.14,1904400.0],["2021-04-09",15.15,15.15,14.54,14.93,1023400.0],["2021-04-12",14.86,14.93,13.96,14.19,1391700.0],["2021-04-13",14.43,15.13,14.09,14.96,1991500.0],["2021-04-14",15.05,16.53,15.05,16.1,1720300.0],["2021-04-15",16.3,16.57,15.72,16.19,1274100.0],["2021-04-16",16.46,17.13,16.28,16.92,1381600.0],["2021-04-19",16.91,17.14,16.43,16.5,1515800.0],["2021-04-20",16.5,16.5,14.05,14.87,2115000.0],["2021-04-21",14.66,16.17,14.37,15.98,1503300.0],["2021-04-22",15.88,15.9,15.0,15.07,1502600.0],["2021-04-23",15.44,15.91,15.16,15.53,1087500.0],["2021-04-26",15.75,16.37,15.61,16.19,847300.0],["2021-04-27",16.06,16.41,15.48,16.02,1032200.0],["2021-04-28",15.9,16.31,15.65,16.14,848400.0],["2021-04-29",16.39,16.59,15.62,16.01,1015400.0],["2021-04-30",15.4,16.5,15.4,15.66,1498900.0],["2021-05-03",15.99,16.77,15.69,16.4,1562600.0],["2021-05-04",16.26,17.26,15.84,17.06,2414400.0],["2021-05-05",17.34,17.94,16.71,17.24,2012800.0],["2021-05-06",16.51,16.98,14.18,15.24,3842000.0],["2021-05-07",15.31,15.91,14.57,15.81,3302000.0],["2021-05-10",16.47,17.49,15.88,16.13,2495600.0],["2021-05-11",15.38,17.76,15.36,17.35,3198200.0],["2021-05-12",17.0,17.18,14.6,15.34,2191000.0],["2021-05-13",15.14,15.86,14.5,14.96,2446100.0],["2021-05-14",15.06,15.62,14.74,15.11,2395300.0],["2021-05-17",15.16,16.24,15.01,16.21,1961500.0],["2021-05-18",16.16,16.39,15.45,15.47,1210500.0],["2021-05-19",14.83,15.11,13.52,13.66,2658700.0],["2021-05-20",13.87,13.9,12.73,12.76,3367900.0],["2021-05-21",13.31,13.32,12.61,12.74,2160500.0],["2021-05-24",12.75,12.92,12.27,12.79,1542500.0],["2021-05-25",12.75,12.75,11.98,12.07,2071400.0],["2021-05-26",12.25,12.93,12.25,12.73,1914400.0],["2021-05-27",13.01,14.05,13.01,13.7,2216800.0],["2021-05-28",13.31,13.71,13.15,13.61,1845600.0],["2021-06-01",13.98,14.28,13.13,13.22,2203200.0],["2021-06-02",13.15,13.33,12.62,13.29,2536400.0],["2021-06-03",12.94,13.06,12.52,12.83,1478900.0],["2021-06-04",13.05,13.14,12.68,12.86,1295800.0],["2021-06-07",12.8,12.93,12.54,12.65,1175700.0],["2021-06-08",12.62,13.39,12.37,13.15,1711500.0],["2021-06-09",13.27,13.46,12.92,13.08,1151900.0],["2021-06-10",13.31,13.67,12.8,12.84,1571200.0],["2021-06-11",13.12,13.29,12.95,13.14,1181000.0],["2021-06-14",13.44,13.46,12.95,13.09,2044600.0],["2021-06-15",12.98,13.45,12.39,13.42,2178300.0],["2021-06-16",13.19,13.45,12.7,13.33,1815600.0],["2021-06-17",13.07,13.46,11.64,12.26,2836900.0],["2021-06-18",11.98,12.25,11.41,11.44,6701500.0],["2021-06-21",11.41,12.03,11.41,12.01,2022400.0],["2021-06-22",12.01,12.31,11.76,12.21,1033800.0],["2021-06-23",12.47,12.61,12.28,12.31,1640700.0],["2021-06-24",12.58,12.92,12.26,12.75,1359700.0],["2021-06-25",13.05,13.21,12.55,12.67,3126600.0],["2021-06-28",12.67,12.7,12.1,12.19,1200500.0],["2021-06-29",12.34,13.41,12.21,12.79,1778500.0],["2021-06-30",12.7,13.0,12.5,12.89,1780000.0],["2021-07-01",13.13,13.2,12.53,12.61,826200.0],["2021-07-02",12.76,13.25,12.45,13.19,1365200.0],["2021-07-06",13.14,13.29,12.21,12.32,1063600.0],["2021-07-07",12.37,12.59,11.88,12.19,1149800.0],["2021-07-08",11.71,12.14,11.47,11.78,921100.0],["2021-07-09",12.15,12.81,11.98,12.71,1206300.0],["2021-07-12",12.4,12.77,12.15,12.45,919300.0],["2021-07-13",12.36,12.39,11.72,12.01,1034500.0],["2021-07-14",12.19,12.42,11.7,11.79,1026200.0],["2021-07-15",11.7,12.16,11.61,11.91,1056100.0],["2021-07-16",12.12,12.12,11.42,11.54,1630900.0],["2021-07-19",11.08,11.15,10.39,10.73,2171000.0],["2021-07-20",10.74,11.93,10.53,11.7,1602800.0],["2021-07-21",11.95,12.95,11.95,12.83,1599600.0],["2021-07-22",12.83,12.95,12.28,12.75,1144800.0],["2021-07-23",12.92,12.95,12.27,12.43,1249100.0],["2021-07-26",12.49,13.08,12.48,13.04,953700.0],["2021-07-27",13.51,13.55,13.0,13.42,1827700.0],["2021-07-28",13.66,13.8,13.22,13.45,989300.0],["2021-07-29",13.81,14.8,13.75,14.41,2002900.0],["2021-07-30",14.14,14.68,14.05,14.56,1201700.0],["2021-08-02",14.78,15.09,14.15,14.39,1472500.0],["2021-08-03",14.35,15.02,14.13,14.9,2055900.0],["2021-08-04",14.54,14.78,13.45,13.5,1678100.0],["2021-08-05",12.85,12.92,10.79,10.92,6253300.0],["2021-08-06",11.02,11.6,10.92,11.47,2183100.0],["2021-08-09",11.47,11.64,11.05,11.33,1271000.0],["2021-08-10",11.25,12.54,11.25,12.38,1695900.0],["2021-08-11",12.38,12.79,12.02,12.65,1115200.0],["2021-08-12",12.64,12.64,12.05,12.46,1015000.0],["2021-08-13",12.44,12.45,12.11,12.28,868100.0],["2021-08-16",11.93,12.05,11.43,11.84,887000.0],["2021-08-17",11.7,11.7,11.21,11.61,919600.0],["2021-08-18",11.5,11.85,11.37,11.39,951700.0],["2021-08-19",10.99,11.16,10.47,10.58,1176800.0],["2021-08-20",10.53,10.83,10.49,10.74,1025100.0],["2021-08-23",11.48,11.55,10.98,11.45,1148100.0],["2021-08-24",11.71,12.06,11.71,11.8,894600.0],["2021-08-25",11.89,11.92,11.54,11.6,760300.0],["2021-08-26",11.42,11.94,11.31,11.43,761900.0],["2021-08-27",11.58,12.55,11.5,12.4,1827000.0],["2021-08-30",12.67,12.67,11.95,12.39,1078400.0],["2021-08-31",12.5,12.83,12.3,12.82,1502600.0],["2021-09-01",12.65,12.75,11.65,12.46,1963600.0],["2021-09-02",12.54,13.29,12.34,12.6,1372900.0],["2021-09-03",12.73,12.93,12.48,12.7,721100.0],["2021-09-07",12.85,13.3,12.67,12.71,979700.0],["2021-09-08",12.61,12.9,11.94,12.08,1696500.0],["2021-09-09",11.98,12.61,11.95,12.45,1642800.0],["2021-09-10",12.68,13.08,12.56,12.83,1647900.0],["2021-09-13",12.89,13.38,12.56,13.0,1987100.0],["2021-09-14",13.0,13.0,12.55,12.72,1403000.0],["2021-09-15",12.88,13.68,12.81,13.56,1985000.0],["2021-09-16",13.25,13.42,12.45,13.05,1866300.0],["2021-09-17",13.05,13.07,12.41,13.03,4315900.0],["2021-09-20",12.23,12.68,12.0,12.52,1560200.0],["2021-09-21",12.88,12.99,11.81,12.18,1828400.0],["2021-09-22",12.62,13.77,12.62,13.55,4225800.0],["2021-09-23",13.66,14.11,13.54,14.05,1668900.0],["2021-09-24",13.82,13.92,13.38,13.69,2140500.0],["2021-09-27",13.66,14.29,13.57,14.18,2121700.0],["2021-09-28",14.07,14.66,13.97,14.28,1925000.0],["2021-09-29",14.46,14.47,13.3,13.3,1649700.0],["2021-09-30",13.14,13.67,13.14,13.45,1246300.0],["2021-10-01",13.58,14.2,13.43,14.02,1493000.0],["2021-10-04",14.25,14.51,14.0,14.02,1034300.0],["2021-10-05",14.08,14.68,13.83,14.62,1193600.0],["2021-10-06",14.19,14.48,13.62,14.36,1624400.0],["2021-10-07",14.69,14.81,14.22,14.36,1250800.0],["2021-10-08",14.39,14.54,14.08,14.35,949500.0],["2021-10-11",14.84,16.51,14.81,16.28,2807900.0],["2021-10-12",16.21,16.79,15.75,15.87,1908900.0],["2021-10-13",15.88,16.04,15.35,15.83,1433900.0],["2021-10-14",16.42,16.59,16.01,16.11,930100.0],["2021-10-15",16.97,17.65,16.66,17.25,1630600.0],["2021-10-18",16.88,17.42,16.62,17.41,1024400.0],["2021-10-19",17.39,17.4,16.03,16.2,1571800.0],["2021-10-20",15.88,16.16,15.55,16.05,1339600.0],["2021-10-21",15.6,15.78,15.06,15.43,1338400.0],["2021-10-22",15.59,15.95,15.33,15.63,1049300.0],["2021-10-25",15.81,16.02,15.48,15.73,1315500.0],["2021-10-26",15.96,15.96,14.88,15.11,1310000.0],["2021-10-27",14.5,14.86,14.08,14.18,1193900.0],["2021-10-28",14.35,14.58,14.1,14.39,1044300.0],["2021-10-29",14.23,14.26,12.9,13.21,2187600.0],["2021-11-01",13.29,13.53,12.86,13.28,1961500.0],["2021-11-02",13.18,13.33,12.74,13.19,1352000.0],["2021-11-03",13.11,13.85,12.96,13.55,2084900.0],["2021-11-04",13.88,14.0,12.65,13.02,2432100.0],["2021-11-05",13.2,13.47,12.98,13.14,1325600.0],["2021-11-08",13.47,13.93,13.34,13.82,1732300.0],["2021-11-09",13.65,14.34,13.65,14.09,1710800.0],["2021-11-10",14.01,14.27,13.46,13.6,1560700.0],["2021-11-11",14.06,15.67,14.06,15.45,2022600.0],["2021-11-12",15.3,16.2,15.24,16.0,1555700.0],["2021-11-15",15.79,15.85,14.82,15.34,1507500.0],["2021-11-16",15.3,15.3,14.26,14.33,1236400.0],["2021-11-17",14.65,15.13,14.15,14.21,1016100.0],["2021-11-18",14.0,14.3,13.68,14.26,876100.0],["2021-11-19",14.1,14.4,13.74,13.89,1285200.0],["2021-11-22",13.85,14.56,13.85,14.21,862100.0],["2021-11-23",14.29,14.9,14.25,14.45,875400.0],["2021-11-24",14.35,14.78,14.0,14.55,822200.0],["2021-11-26",13.73,13.97,13.35,13.95,1112700.0],["2021-11-29",14.38,14.54,13.84,14.02,1184600.0],["2021-11-30",13.79,14.19,12.75,13.23,2033900.0],["2021-12-01",13.78,14.0,12.8,12.87,1352300.0],["2021-12-02",12.99,13.41,12.89,13.17,702400.0],["2021-12-03",13.23,13.44,12.92,13.2,930900.0],["2021-12-06",13.4,13.71,13.09,13.41,759000.0],["2021-12-07",13.89,13.95,13.24,13.3,1093600.0],["2021-12-08",13.43,13.89,13.18,13.69,751200.0],["2021-12-09",13.41,13.78,13.02,13.67,916900.0],["2021-12-10",13.9,13.9,13.34,13.67,1080400.0],["2021-12-13",13.72,13.85,13.23,13.53,954200.0],["2021-12-14",13.41,13.88,13.18,13.23,1205000.0],["2021-12-15",13.12,13.3,12.34,13.29,1857600.0],["2021-12-16",13.42,14.09,13.3,13.42,1255500.0],["2021-12-17",13.24,14.13,13.05,14.04,2147300.0],["2021-12-20",13.77,14.12,13.5,14.08,1241600.0],["2021-12-21",14.44,15.49,14.4,15.43,1737600.0],["2021-12-22",15.49,16.9,15.47,16.84,2247900.0],["2021-12-23",16.71,17.16,16.53,16.77,1862300.0],["2021-12-27",16.66,16.94,16.16,16.85,995900.0],["2021-12-28",16.86,16.98,16.59,16.64,647300.0],["2021-12-29",16.55,17.08,16.52,16.6,882600.0],["2021-12-30",16.5,16.9,16.34,16.45,834500.0],["2021-12-31",16.38,16.62,16.33,16.56,503200.0],["2022-01-03",16.68,17.38,16.48,16.64,910000.0],["2022-01-04",16.85,17.09,16.58,16.6,984800.0],["2022-01-05",16.84,17.64,16.56,16.57,1065400.0],["2022-01-06",16.34,17.25,16.34,17.0,1561900.0],["2022-01-07",17.24,17.85,17.22,17.54,840400.0],["2022-01-10",17.36,17.56,16.86,17.15,1778000.0],["2022-01-11",16.85,17.4,16.64,17.4,1125900.0],["2022-01-12",17.9,18.16,16.87,17.05,1195600.0],["2022-01-13",17.03,17.57,16.7,16.77,1082100.0],["2022-01-14",16.5,16.97,16.27,16.88,659800.0],["2022-01-18",16.76,17.48,16.5,17.34,966400.0],["2022-01-19",17.57,17.83,16.92,17.13,1026900.0],["2022-01-20",17.58,18.3,16.86,17.0,2053800.0],["2022-01-21",16.55,16.76,15.85,15.9,2192900.0],["2022-01-24",15.09,16.61,15.0,16.6,1657300.0],["2022-01-25",16.74,17.36,15.94,17.14,1560300.0],["2022-01-26",17.49,17.61,16.29,16.48,1187500.0],["2022-01-27",16.57,16.77,15.34,15.51,1195800.0],["2022-01-28",15.36,15.63,14.89,15.63,1082600.0],["2022-01-31",15.47,15.47,14.85,15.34,1841500.0],["2022-02-01",15.68,15.92,15.37,15.84,1242200.0],["2022-02-02",15.84,15.95,15.08,15.63,1101600.0],["2022-02-03",15.52,16.25,15.32,15.82,868800.0],["2022-02-04",15.81,16.44,15.53,16.28,1211700.0],["2022-02-07",16.12,16.58,15.88,16.1,827400.0],["2022-02-08",16.6,18.44,16.53,18.01,2454500.0],["2022-02-09",18.06,18.97,18.01,18.45,1971800.0],["2022-02-10",18.27,19.11,18.1,18.25,2079700.0],["2022-02-11",17.95,18.67,17.44,18.64,2082500.0],["2022-02-14",18.91,19.18,18.18,19.09,1540200.0],["2022-02-15",18.8,20.42,18.61,20.35,1885400.0],["2022-02-16",20.3,21.36,20.22,21.29,1759900.0],["2022-02-17",21.09,21.64,20.63,21.19,1333300.0],["2022-02-18",21.25,21.51,20.82,21.33,1028600.0],["2022-02-22",21.7,22.05,20.2,21.06,2141300.0],["2022-02-23",21.22,21.92,21.1,21.4,2213000.0],["2022-02-24",21.08,21.74,20.28,20.68,4245200.0],["2022-02-25",20.69,23.42,19.75,22.98,3024000.0],["2022-02-28",22.96,24.03,22.82,23.62,2490700.0],["2022-03-01",24.1,27.18,23.99,26.35,4390500.0],["2022-03-02",26.68,27.22,25.87,26.99,2781000.0],["2022-03-03",27.15,29.15,26.99,28.45,2797500.0],["2022-03-04",28.2,29.99,27.78,29.49,3097700.0],["2022-03-07",29.95,30.36,27.29,28.36,3375200.0],["2022-03-08",26.52,27.67,24.81,25.77,3525400.0],["2022-03-09",25.35,25.9,24.4,25.39,3477300.0],["2022-03-10",26.13,26.71,25.41,26.21,2076100.0],["2022-03-11",25.46,26.39,23.85,23.95,1746400.0],["2022-03-14",23.25,23.61,22.17,22.76,2099700.0],["2022-03-15",22.03,22.61,21.72,22.59,1492800.0],["2022-03-16",23.02,23.88,21.8,22.4,2108200.0],["2022-03-17",22.9,24.4,22.7,24.17,1790100.0],["2022-03-18",24.06,24.43,23.21,24.38,4995800.0],["2022-03-21",25.53,27.79,25.49,27.09,2433600.0],["2022-03-22",27.08,28.06,26.56,27.13,1351300.0],["2022-03-23",27.3,29.81,27.29,29.18,1661400.0],["2022-03-24",29.09,29.85,28.23,28.82,2041200.0],["2022-03-25",28.85,29.07,28.05,28.34,1566200.0],["2022-03-28",27.65,27.94,26.87,27.8,1716800.0],["2022-03-29",26.47,26.53,24.76,26.32,1752800.0],["2022-03-30",26.94,27.43,26.3,26.71,1038500.0],["2022-03-31",26.59,27.05,26.25,26.31,1150400.0],["2022-04-01",26.7,27.74,26.13,26.84,1391200.0],["2022-04-04",26.99,27.27,26.42,26.62,1519800.0],["2022-04-05",26.97,27.92,25.68,26.52,2152300.0],["2022-04-06",26.67,27.89,26.02,27.19,2195300.0],["2022-04-07",27.16,27.76,26.55,27.34,1312900.0],["2022-04-08",27.37,29.24,26.03,26.66,2351000.0],["2022-04-11",26.3,26.3,24.45,24.78,1912700.0],["2022-04-12",25.3,25.85,24.74,24.76,1457800.0],["2022-04-13",25.06,26.2,24.64,26.14,2215700.0],["2022-04-14",26.09,27.7,26.08,27.41,1633400.0],["2022-04-18",27.62,28.1,27.08,27.55,1425300.0],["2022-04-19",27.03,27.11,25.55,25.91,1765900.0],["2022-04-20",25.62,25.65,24.35,24.84,2533300.0],["2022-04-21",23.97,24.0,21.25,21.96,3762900.0],["2022-04-22",21.95,22.13,20.52,20.7,2278100.0],["2022-04-25",19.54,20.53,19.07,20.15,2258300.0],["2022-04-26",19.98,20.45,19.2,19.46,1576700.0],["2022-04-27",19.92,20.33,19.33,19.7,1467400.0],["2022-04-28",19.51,19.66,18.51,19.33,1427500.0],["2022-04-29",17.99,18.66,16.51,16.87,3582300.0],["2022-05-02",16.55,16.8,15.48,16.25,2257400.0],["2022-05-03",16.05,16.13,15.11,15.29,2991900.0],["2022-05-04",15.43,15.82,14.66,15.46,3113800.0],["2022-05-05",15.55,15.72,14.14,14.57,1802300.0],["2022-05-06",14.37,14.45,13.68,13.77,1777800.0],["2022-05-09",13.37,13.37,12.02,12.16,2395600.0],["2022-05-10",12.38,12.74,11.8,12.41,2737300.0],["2022-05-11",12.67,13.4,12.42,12.49,2289700.0],["2022-05-12",12.1,12.26,11.45,11.85,2434100.0],["2022-05-13",12.38,13.1,12.33,12.79,2401700.0],["2022-05-16",13.03,13.6,13.03,13.26,1524600.0],["2022-05-17",13.86,14.16,13.55,13.79,2329300.0],["2022-05-18",12.97,13.17,11.42,11.54,5031400.0],["2022-05-19",11.46,12.36,11.38,12.12,2212400.0],["2022-05-20",12.31,12.51,11.04,11.67,2583000.0],["2022-05-23",12.05,12.6,11.9,12.49,2100000.0],["2022-05-24",12.19,12.35,11.7,11.87,1785600.0],["2022-05-25",11.59,11.85,11.3,11.65,2164800.0],["2022-05-26",11.65,11.95,11.38,11.76,1949600.0],["2022-05-27",11.96,12.38,11.66,12.37,2216900.0],["2022-05-31",12.61,12.71,11.74,11.8,2552200.0],["2022-06-01",11.86,12.1,11.44,11.8,2461300.0],["2022-06-02",11.96,12.6,11.96,12.54,2092900.0],["2022-06-03",12.3,12.41,11.84,12.37,2015500.0],["2022-06-06",12.69,12.69,11.97,12.33,1754000.0],["2022-06-07",12.05,12.72,11.96,12.67,1635300.0],["2022-06-08",12.54,12.74,11.98,12.14,1897700.0],["2022-06-09",12.0,12.01,11.3,11.36,2548800.0],["2022-06-10",10.91,11.4,10.83,11.26,2264500.0],["2022-06-13",10.64,10.78,10.13,10.43,2445600.0],["2022-06-14",10.56,10.82,10.2,10.75,3363100.0],["2022-06-15",10.95,11.03,10.36,10.59,2669700.0],["2022-06-16",10.2,10.49,9.88,9.96,3389900.0],["2022-06-17",10.01,10.1,9.2,9.23,12167200.0],["2022-06-21",9.48,9.74,9.23,9.33,2329800.0],["2022-06-22",8.98,8.98,8.44,8.54,3400400.0],["2022-06-23",8.3,8.49,6.93,7.11,5543800.0],["2022-06-24",7.18,8.07,7.08,8.02,6199000.0],["2022-06-27",8.19,8.35,7.91,8.32,2881400.0],["2022-06-28",8.52,8.55,7.81,7.87,2170500.0],["2022-06-29",7.88,7.91,7.31,7.44,1855500.0],["2022-06-30",7.24,7.54,7.09,7.37,1652500.0],["2022-07-01",7.16,7.42,6.96,7.28,2223400.0],["2022-07-05",7.0,7.18,6.7,6.84,2684900.0],["2022-07-06",6.84,7.0,6.58,6.89,2227600.0],["2022-07-07",7.23,7.69,7.19,7.62,2348900.0],["2022-07-08",7.62,7.69,7.23,7.28,1332700.0],["2022-07-11",7.17,7.25,6.98,7.06,1570700.0],["2022-07-12",6.83,7.29,6.75,7.08,1226600.0],["2022-07-13",7.03,7.29,6.9,7.23,1254100.0],["2022-07-14",6.93,6.98,6.62,6.72,1892100.0],["2022-07-15",6.87,7.18,6.71,7.18,1988900.0],["2022-07-18",7.52,7.64,7.04,7.07,2049400.0],["2022-07-19",7.12,7.3,7.02,7.28,1799500.0],["2022-07-20",7.23,7.27,6.99,7.15,1744600.0],["2022-07-21",7.05,7.22,6.75,6.99,2246200.0],["2022-07-22",7.13,7.43,6.88,7.01,2590200.0],["2022-07-25",7.15,7.34,7.01,7.15,2945100.0],["2022-07-26",7.09,7.19,6.79,7.04,1810500.0],["2022-07-27",7.11,7.56,6.86,7.45,2033300.0],["2022-07-28",7.53,7.77,7.16,7.63,1320000.0],["2022-07-29",7.73,7.98,7.48,7.89,1577000.0],["2022-08-01",7.85,7.9,7.52,7.76,1679500.0],["2022-08-02",7.66,8.09,7.59,7.89,1419600.0],["2022-08-03",8.01,8.02,7.73,7.89,1423400.0],["2022-08-04",7.87,8.02,7.57,7.6,1408700.0],["2022-08-05",7.56,7.95,7.37,7.86,1911100.0],["2022-08-08",8.02,8.23,7.85,7.86,1406200.0],["2022-08-09",7.92,8.15,7.86,8.05,1702600.0],["2022-08-10",8.2,9.7,8.1,9.55,3527500.0],["2022-08-11",9.59,10.21,9.48,9.88,3838600.0],["2022-08-12",9.85,10.02,9.45,9.69,2928900.0],["2022-08-15",9.32,9.32,8.68,8.89,1750300.0],["2022-08-16",9.11,9.27,8.96,9.03,1656800.0],["2022-08-17",8.81,8.86,8.51,8.6,1343700.0],["2022-08-18",8.75,9.02,8.72,8.98,1247500.0],["2022-08-19",8.69,8.76,8.18,8.21,1550800.0],["2022-08-22",7.95,8.13,7.82,7.97,1183000.0],["2022-08-23",8.15,8.69,8.14,8.57,1618600.0],["2022-08-24",8.42,8.87,8.37,8.87,1075700.0],["2022-08-25",9.0,9.22,8.85,9.16,1325400.0],["2022-08-26",9.29,9.34,8.56,8.57,1344200.0],["2022-08-29",8.4,8.61,8.29,8.46,1592200.0],["2022-08-30",8.43,8.43,7.84,7.92,1713600.0],["2022-08-31",7.87,7.92,7.61,7.72,1569900.0],["2022-09-01",7.4,7.49,7.16,7.37,1826600.0],["2022-09-02",7.73,7.82,7.36,7.38,1684000.0],["2022-09-06",7.57,7.66,7.21,7.31,1545200.0],["2022-09-07",7.21,7.46,7.05,7.4,1306400.0],["2022-09-08",7.47,7.73,7.35,7.66,1123900.0],["2022-09-09",7.97,8.36,7.94,8.31,1634500.0],["2022-09-12",8.6,9.02,8.44,8.61,2935800.0],["2022-09-13",8.2,8.61,8.11,8.28,2334700.0],["2022-09-14",8.04,8.04,7.26,7.43,2719700.0],["2022-09-15",7.26,7.71,7.26,7.4,1422200.0],["2022-09-16",7.24,7.3,7.03,7.2,3662900.0],["2022-09-19",7.0,7.75,6.92,7.65,2006400.0],["2022-09-20",7.45,7.47,6.82,6.88,2109200.0],["2022-09-21",6.94,7.05,6.7,6.71,2099800.0],["2022-09-22",6.79,6.91,6.34,6.34,1562300.0],["2022-09-23",6.0,6.15,5.81,5.95,2382700.0],["2022-09-26",5.85,6.11,5.73,5.77,1885100.0],["2022-09-27",5.96,6.39,5.96,6.09,2370900.0],["2022-09-28",6.15,6.3,6.01,6.17,1682400.0],["2022-09-29",6.48,6.63,5.93,6.46,3291700.0],["2022-09-30",5.93,6.1,5.27,5.28,4404900.0],["2022-10-03",5.45,6.4,5.44,6.27,3208500.0],["2022-10-04",6.53,6.69,6.4,6.66,2642300.0],["2022-10-05",6.42,6.79,6.17,6.66,2957400.0],["2022-10-06",6.46,6.66,6.38,6.5,1971100.0],["2022-10-07",6.32,6.39,6.04,6.08,1852200.0],["2022-10-10",6.23,6.31,6.05,6.17,1854500.0],["2022-10-11",5.97,6.14,5.63,5.72,2506500.0],["2022-10-12",5.67,6.29,5.32,6.27,6988400.0],["2022-10-13",5.95,6.57,5.77,6.51,3036100.0],["2022-10-14",6.59,6.59,5.72,5.76,2483100.0],["2022-10-17",6.02,6.45,5.95,6.33,2120100.0],["2022-10-18",6.55,6.6,6.08,6.17,1758100.0],["2022-10-19",6.1,6.18,5.83,5.91,1305800.0],["2022-10-20",5.73,6.52,5.72,6.27,2171700.0],["2022-10-21",6.27,6.85,6.22,6.78,2061500.0],["2022-10-24",6.69,6.7,6.38,6.58,1515100.0],["2022-10-25",6.46,7.15,6.39,6.98,2075600.0],["2022-10-26",7.05,7.74,6.99,7.49,2557900.0],["2022-10-27",7.5,7.56,7.21,7.37,1561900.0],["2022-10-28",7.11,7.42,7.03,7.16,1934300.0],["2022-10-31",7.07,7.43,7.01,7.21,1290500.0],["2022-11-01",7.43,7.73,7.2,7.3,1720200.0],["2022-11-02",7.29,7.29,6.55,6.55,1674100.0],["2022-11-03",6.38,6.58,6.31,6.41,1401100.0],["2022-11-04",6.9,7.52,6.85,7.28,2425600.0],["2022-11-07",7.39,7.41,7.05,7.28,1882700.0],["2022-11-08",7.54,8.17,7.47,7.88,2592600.0],["2022-11-09",7.69,7.8,6.77,6.9,2573800.0],["2022-11-10",7.51,8.07,7.29,7.96,2659100.0],["2022-11-11",8.35,10.23,8.33,9.48,7369100.0],["2022-11-14",9.27,9.49,8.93,9.07,2961800.0],["2022-11-15",9.33,9.63,9.03,9.17,2483000.0],["2022-11-16",8.95,8.97,8.64,8.92,1337000.0],["2022-11-17",8.5,8.59,8.05,8.39,1453000.0],["2022-11-18",8.48,8.79,8.31,8.48,1674300.0],["2022-11-21",8.32,8.33,7.78,8.27,1840200.0],["2022-11-22",8.42,8.67,8.4,8.63,1111300.0],["2022-11-23",8.5,8.74,8.35,8.73,1232100.0],["2022-11-25",8.81,8.91,8.4,8.44,619100.0],["2022-11-28",8.24,8.37,7.97,8.02,1562800.0],["2022-11-29",8.26,8.63,8.22,8.43,1532700.0],["2022-11-30",8.64,9.03,8.32,9.01,1666900.0],["2022-12-01",9.01,9.2,8.76,8.81,1211000.0],["2022-12-02",8.55,9.55,8.52,9.47,1656400.0],["2022-12-05",9.48,9.64,8.11,8.18,2231500.0],["2022-12-06",8.27,8.65,8.16,8.37,1698900.0],["2022-12-07",8.27,8.38,8.05,8.07,1150200.0],["2022-12-08",8.31,8.55,8.08,8.13,1731500.0],["2022-12-09",8.08,8.24,7.74,7.75,1907600.0],["2022-12-12",7.68,8.16,7.55,8.06,1877200.0],["2022-12-13",8.59,8.59,7.84,8.17,2383800.0],["2022-12-14",8.07,8.34,7.86,8.16,2320800.0],["2022-12-15",7.96,7.99,7.32,7.35,2446300.0],["2022-12-16",7.21,7.42,7.06,7.31,6217200.0],["2022-12-19",7.37,7.47,7.04,7.15,1760900.0],["2022-12-20",7.17,7.81,7.16,7.74,1822000.0],["2022-12-21",7.98,8.31,7.77,8.06,2163600.0],["2022-12-22",8.03,8.07,7.43,7.77,1560100.0],["2022-12-23",7.81,8.0,7.65,7.88,1457500.0],["2022-12-27",7.95,8.2,7.81,7.9,1118800.0],["2022-12-28",7.87,7.95,7.59,7.6,1301100.0],["2022-12-29",7.76,8.34,7.67,8.33,1739500.0],["2022-12-30",8.18,8.44,8.05,8.18,1475500.0],["2023-01-03",8.34,8.58,8.01,8.15,1853400.0],["2023-01-04",8.17,8.32,8.06,8.1,1126700.0],["2023-01-05",8.12,8.54,7.87,8.47,1240800.0],["2023-01-06",8.7,9.41,8.55,9.32,2136300.0],["2023-01-09",9.68,9.89,9.36,9.6,1682500.0],["2023-01-10",9.52,10.34,9.35,10.29,1918400.0],["2023-01-11",10.4,10.5,9.82,9.96,1927200.0],["2023-01-12",10.13,10.26,9.24,9.88,2009100.0],["2023-01-13",9.71,10.07,9.67,10.01,884200.0],["2023-01-17",9.9,10.5,9.89,10.48,1632100.0],["2023-01-18",10.7,11.43,10.61,10.64,2666400.0],["2023-01-19",10.3,10.47,9.96,10.12,1665500.0],["2023-01-20",10.1,10.68,9.84,10.64,1075300.0],["2023-01-23",10.68,10.75,10.39,10.63,1448400.0],["2023-01-24",10.45,11.16,10.29,11.04,2621000.0],["2023-01-25",10.75,11.2,10.58,11.04,1673600.0],["2023-01-26",11.1,11.22,10.59,11.2,1895400.0],["2023-01-27",11.07,11.25,10.78,10.99,1255100.0],["2023-01-30",10.69,10.78,10.47,10.48,1342400.0],["2023-01-31",10.45,11.41,10.31,11.24,2755600.0],["2023-02-01",11.18,11.4,10.55,11.33,2335400.0],["2023-02-02",11.45,11.88,11.36,11.58,4185100.0],["2023-02-03",11.33,11.41,10.86,10.94,2580800.0],["2023-02-06",11.38,11.87,10.35,10.55,3118900.0],["2023-02-07",10.58,11.49,10.56,11.44,3034900.0],["2023-02-08",11.28,11.34,10.51,10.76,2588700.0],["2023-02-09",10.93,11.09,10.37,10.53,1845400.0],["2023-02-10",10.39,10.42,9.99,10.22,1186000.0],["2023-02-13",10.24,10.36,10.01,10.22,1255400.0],["2023-02-14",10.12,10.59,9.92,10.54,1230600.0],["2023-02-15",10.32,10.8,10.12,10.77,1189100.0],["2023-02-16",10.61,11.1,10.57,10.64,1533900.0],["2023-02-17",10.46,10.47,10.12,10.36,1542600.0],["2023-02-21",10.4,10.55,10.22,10.27,1781500.0],["2023-02-22",10.2,10.69,10.15,10.43,1605000.0],["2023-02-23",10.38,10.49,9.79,10.36,2100000.0],["2023-02-24",10.73,10.74,9.8,10.64,2816800.0],["2023-02-27",10.89,11.38,10.73,11.28,2254300.0],["2023-02-28",11.24,12.2,11.24,12.07,2665200.0],["2023-03-01",12.02,12.65,11.95,12.28,2167300.0],["2023-03-02",11.9,12.56,11.74,12.52,1572500.0],["2023-03-03",12.61,12.97,12.45,12.9,1886300.0],["2023-03-06",12.71,12.85,12.15,12.34,1612900.0],["2023-03-07",12.2,12.27,11.84,12.01,2160500.0],["2023-03-08",12.07,12.21,11.68,12.08,1371900.0],["2023-03-09",12.09,12.21,11.26,11.33,2035900.0],["2023-03-10",11.32,11.32,10.0,10.08,2693000.0],["2023-03-13",9.8,9.91,9.3,9.69,2729700.0],["2023-03-14",9.98,10.4,9.86,10.14,2584200.0],["2023-03-15",9.62,9.62,8.68,9.06,3138900.0],["2023-03-16",8.93,9.27,8.68,9.16,2088500.0],["2023-03-17",9.04,9.14,8.62,8.66,3715100.0],["2023-03-20",8.84,9.05,8.74,8.94,1795800.0],["2023-03-21",9.22,9.35,9.02,9.15,1357800.0],["2023-03-22",9.2,9.38,8.73,8.75,1402600.0],["2023-03-23",8.87,9.29,8.79,9.01,1407500.0],["2023-03-24",8.78,9.04,8.52,8.97,1562700.0],["2023-03-27",9.1,9.31,8.96,9.21,964600.0],["2023-03-28",9.21,9.45,9.2,9.29,660500.0],["2023-03-29",9.5,9.8,9.49,9.65,1141500.0],["2023-03-30",9.88,9.96,9.59,9.76,1095400.0],["2023-03-31",9.85,10.09,9.81,10.0,1338900.0],["2023-04-03",10.03,10.19,9.84,10.08,1263500.0],["2023-04-04",10.06,10.08,9.21,9.55,1515800.0],["2023-04-05",9.35,9.47,9.1,9.24,1038300.0],["2023-04-06",9.22,9.31,8.97,9.3,735400.0],["2023-04-10",9.18,9.61,9.18,9.58,794700.0],["2023-04-11",9.74,9.92,9.64,9.64,1195500.0],["2023-04-12",9.86,9.86,9.24,9.31,992100.0],["2023-04-13",9.57,9.76,9.47,9.71,951900.0],["2023-04-14",9.78,9.86,9.26,9.45,939200.0],["2023-04-17",9.51,9.67,9.35,9.65,702600.0],["2023-04-18",9.82,9.87,9.62,9.86,947000.0],["2023-04-19",9.57,9.9,9.34,9.78,1482700.0],["2023-04-20",9.53,9.84,9.26,9.37,1238300.0],["2023-04-21",9.25,9.25,8.58,8.76,1759500.0],["2023-04-24",8.72,8.91,8.71,8.84,886600.0],["2023-04-25",8.65,8.65,8.1,8.14,1615300.0],["2023-04-26",8.3,8.33,8.06,8.18,1040200.0],["2023-04-27",8.21,8.42,8.2,8.4,1142500.0],["2023-04-28",8.4,8.62,8.3,8.59,877000.0],["2023-05-01",8.8,8.85,8.4,8.57,776300.0],["2023-05-02",8.38,8.45,8.07,8.28,1197100.0],["2023-05-03",8.22,8.43,8.05,8.1,905900.0],["2023-05-04",8.07,8.12,7.76,7.93,1024900.0],["2023-05-05",8.24,8.32,8.06,8.29,986700.0],["2023-05-08",8.58,8.67,8.36,8.46,1208800.0],["2023-05-09",7.91,8.18,7.52,7.8,2250200.0],["2023-05-10",7.93,8.04,7.44,7.6,1800100.0],["2023-05-11",7.32,7.55,7.18,7.2,1470000.0],["2023-05-12",7.3,7.39,7.21,7.34,1535800.0],["2023-05-15",7.47,7.78,7.45,7.64,1627600.0],["2023-05-16",7.59,7.92,7.56,7.64,1371700.0],["2023-05-17",7.85,8.08,7.74,8.01,999000.0],["2023-05-18",7.94,8.13,7.72,8.05,870100.0],["2023-05-19",8.21,8.22,7.89,7.97,907600.0],["2023-05-22",7.97,8.3,7.9,8.23,922200.0],["2023-05-23",8.18,8.4,7.97,8.18,1202800.0],["2023-05-24",8.03,8.09,7.83,7.99,927200.0],["2023-05-25",8.08,8.21,7.87,7.95,1059000.0],["2023-05-26",8.08,8.23,8.02,8.16,1013500.0],["2023-05-30",8.24,8.24,7.91,8.01,992400.0],["2023-05-31",7.9,7.99,7.56,7.84,1468200.0],["2023-06-01",7.91,8.36,7.78,8.3,1391600.0],["2023-06-02",8.66,8.82,8.49,8.63,1130400.0],["2023-06-05",8.67,8.72,8.1,8.51,1678300.0],["2023-06-06",8.4,8.82,8.32,8.68,1133100.0],["2023-06-07",8.8,8.96,8.68,8.69,1240200.0],["2023-06-08",8.78,8.9,8.48,8.58,1437100.0],["2023-06-09",8.63,8.66,8.2,8.42,1326500.0],["2023-06-12",8.33,9.05,8.33,8.98,2496300.0],["2023-06-13",9.25,9.8,9.2,9.51,2071300.0],["2023-06-14",9.73,9.89,9.54,9.77,2191300.0],["2023-06-15",9.66,9.89,9.55,9.82,1638300.0],["2023-06-16",9.8,9.8,9.52,9.74,2586600.0],["2023-06-20",9.58,9.58,9.05,9.21,1443900.0],["2023-06-21",9.13,9.51,9.06,9.45,925300.0],["2023-06-22",9.33,9.33,8.93,9.04,1104900.0],["2023-06-23",8.7,8.87,8.67,8.78,1216700.0],["2023-06-26",8.7,8.86,8.63,8.69,835900.0],["2023-06-27",8.7,9.06,8.67,9.0,859400.0],["2023-06-28",8.88,8.93,8.71,8.79,675200.0],["2023-06-29",8.79,8.88,8.71,8.79,676400.0],["2023-06-30",8.87,8.9,8.65,8.72,760200.0],["2023-07-03",8.85,9.23,8.84,9.08,661900.0],["2023-07-05",8.92,8.92,8.49,8.64,1716000.0],["2023-07-06",8.42,8.44,8.11,8.42,1231800.0],["2023-07-07",8.48,8.95,8.44,8.85,1057800.0],["2023-07-10",8.77,9.07,8.73,8.81,965000.0],["2023-07-11",8.3,8.46,7.82,8.2,3201700.0],["2023-07-12",8.43,8.6,8.26,8.39,1876300.0],["2023-07-13",8.48,9.12,8.44,9.08,1871100.0],["2023-07-14",9.0,9.09,8.65,8.73,1745600.0],["2023-07-17",8.59,9.07,8.57,9.04,1291100.0],["2023-07-18",9.02,9.16,8.8,8.88,740200.0],["2023-07-19",8.88,9.11,8.69,9.11,919600.0],["2023-07-20",9.25,9.3,8.7,8.75,1296100.0],["2023-07-21",8.79,8.83,8.62,8.82,652900.0],["2023-07-24",8.86,9.12,8.7,8.91,616000.0],["2023-07-25",8.98,9.38,8.98,9.14,888600.0],["2023-07-26",9.02,9.2,9.01,9.16,746600.0],["2023-07-27",9.18,9.22,8.92,8.96,656700.0],["2023-07-28",9.0,9.13,8.85,9.08,600800.0],["2023-07-31",9.2,9.37,9.14,9.3,716200.0],["2023-08-01",9.1,9.27,9.02,9.24,463000.0],["2023-08-02",9.0,9.0,8.7,8.74,914900.0],["2023-08-03",8.73,9.28,8.69,9.24,1175200.0],["2023-08-04",9.21,9.3,8.99,9.06,992500.0],["2023-08-07",9.17,9.18,8.88,9.15,668200.0],["2023-08-08",8.86,8.98,8.68,8.98,859900.0],["2023-08-09",9.0,9.03,8.74,8.99,937300.0],["2023-08-10",9.08,9.14,8.09,8.22,1926200.0],["2023-08-11",8.15,8.28,7.89,8.07,1155300.0],["2023-08-14",7.94,8.21,7.75,8.08,1312300.0],["2023-08-15",7.93,8.05,7.77,7.8,1075800.0],["2023-08-16",7.75,8.02,7.68,7.77,979400.0],["2023-08-17",7.93,8.31,7.88,8.16,1364100.0],["2023-08-18",7.97,8.15,7.73,8.1,1433100.0],["2023-08-21",8.1,8.1,7.8,7.89,951200.0],["2023-08-22",8.03,8.08,7.77,7.92,910400.0],["2023-08-23",7.92,7.95,7.69,7.72,1152900.0],["2023-08-24",7.66,7.72,7.27,7.38,2045600.0],["2023-08-25",7.45,7.53,7.18,7.28,1102700.0],["2023-08-28",7.29,7.43,7.28,7.33,812800.0],["2023-08-29",7.31,7.58,7.21,7.55,749200.0],["2023-08-30",7.59,7.65,7.43,7.49,972300.0],["2023-08-31",7.5,7.71,7.44,7.44,1268400.0],["2023-09-01",7.65,7.78,7.6,7.74,1097300.0],["2023-09-05",7.62,7.62,7.35,7.45,1132900.0],["2023-09-06",7.42,7.57,7.39,7.56,1013700.0],["2023-09-07",7.39,7.39,7.15,7.3,1214100.0],["2023-09-08",7.24,7.28,6.99,7.07,1343400.0],["2023-09-11",7.2,7.47,7.2,7.44,1566100.0],["2023-09-12",7.38,7.51,7.3,7.34,718300.0],["2023-09-13",7.37,7.4,7.19,7.25,970100.0],["2023-09-14",7.43,7.66,7.43,7.59,1130400.0],["2023-09-15",7.58,7.64,7.42,7.52,3224900.0],["2023-09-18",7.53,7.55,7.27,7.28,880200.0],["2023-09-19",7.3,7.38,6.87,6.88,1223700.0],["2023-09-20",6.96,7.24,6.93,7.11,1346600.0],["2023-09-21",6.9,7.03,6.79,6.81,705600.0],["2023-09-22",6.94,6.96,6.79,6.82,755200.0],["2023-09-25",6.73,6.73,6.48,6.55,849200.0],["2023-09-26",6.5,6.62,6.43,6.52,791800.0],["2023-09-27",6.58,6.67,6.42,6.5,803600.0],["2023-09-28",6.61,6.77,6.54,6.61,977300.0],["2023-09-29",6.85,7.3,6.83,7.19,1980900.0],["2023-10-02",7.1,7.22,6.89,6.97,1098600.0],["2023-10-03",6.78,7.0,6.72,6.79,699100.0],["2023-10-04",6.76,6.81,6.34,6.51,1112600.0],["2023-10-05",6.49,6.61,6.29,6.29,1163100.0],["2023-10-06",6.25,6.52,6.18,6.45,905900.0],["2023-10-09",6.38,6.66,6.31,6.57,670400.0],["2023-10-10",6.59,6.92,6.5,6.85,716700.0],["2023-10-11",6.94,6.95,6.63,6.79,625100.0],["2023-10-12",6.79,6.79,6.41,6.58,735000.0],["2023-10-13",6.6,6.71,6.47,6.51,517400.0],["2023-10-16",6.64,6.74,6.58,6.58,444100.0],["2023-10-17",6.5,7.17,6.49,6.8,1578700.0],["2023-10-18",6.78,6.78,6.42,6.49,963100.0],["2023-10-19",6.43,6.47,6.12,6.13,994700.0],["2023-10-20",6.08,6.18,5.94,6.07,1040500.0],["2023-10-23",5.99,6.1,5.86,5.89,762100.0],["2023-10-24",6.06,6.2,6.0,6.05,1199000.0],["2023-10-25",6.06,6.08,5.76,5.8,1355400.0],["2023-10-26",5.8,5.97,5.71,5.79,1740900.0],["2023-10-27",5.86,6.19,5.7,6.18,1565200.0],["2023-10-30",6.31,6.83,6.3,6.73,1504400.0],["2023-10-31",6.7,6.7,6.53,6.61,875000.0],["2023-11-01",6.64,6.7,6.26,6.4,856900.0],["2023-11-02",6.6,6.83,6.6,6.83,1069000.0],["2023-11-03",7.03,7.23,6.78,6.87,1053200.0],["2023-11-06",6.97,6.97,6.73,6.81,824500.0],["2023-11-07",6.66,6.68,6.49,6.51,871600.0],["2023-11-08",6.49,6.63,6.4,6.44,1114800.0],["2023-11-09",6.3,6.97,6.25,6.63,1895600.0],["2023-11-10",6.64,6.88,6.57,6.69,1042000.0],["2023-11-13",6.67,6.88,6.55,6.73,1262000.0],["2023-11-14",7.0,7.61,7.0,7.53,1587900.0],["2023-11-15",7.56,7.78,7.38,7.57,1344000.0],["2023-11-16",7.54,7.81,7.39,7.47,1435600.0],["2023-11-17",7.6,7.95,7.6,7.8,1700000.0],["2023-11-20",7.93,8.31,7.82,8.07,1882900.0],["2023-11-21",8.01,8.23,7.98,8.06,1628000.0],["2023-11-22",8.06,8.14,7.71,7.85,1253600.0],["2023-11-24",7.86,8.05,7.79,7.95,396300.0],["2023-11-27",7.85,7.96,7.76,7.77,1308300.0],["2023-11-28",7.77,7.8,7.63,7.7,759800.0],["2023-11-29",7.81,7.94,7.72,7.79,1111100.0],["2023-11-30",7.82,7.94,7.81,7.86,1051700.0],["2023-12-01",7.92,8.6,7.79,8.39,2162200.0],["2023-12-04",8.23,8.44,8.16,8.24,1217600.0],["2023-12-05",8.17,8.2,7.65,7.67,1373400.0],["2023-12-06",7.82,7.9,7.34,7.37,1570700.0],["2023-12-07",7.43,7.57,7.28,7.56,1669000.0],["2023-12-08",7.56,7.98,7.53,7.9,1269400.0],["2023-12-11",7.79,8.4,7.63,8.14,1708200.0],["2023-12-12",8.15,8.21,7.83,7.95,1023000.0],["2023-12-13",7.95,8.6,7.76,8.58,1166000.0],["2023-12-14",8.95,9.5,8.87,9.47,2571000.0],["2023-12-15",9.6,10.19,9.52,9.74,5241900.0],["2023-12-18",10.2,10.53,10.02,10.34,3066400.0],["2023-12-19",10.49,11.91,10.48,11.79,3816100.0],["2023-12-20",11.71,12.25,11.12,11.58,3606900.0],["2023-12-21",11.82,12.27,11.55,12.24,1643200.0],["2023-12-22",12.52,13.17,12.35,12.65,2293700.0],["2023-12-26",12.82,12.82,12.36,12.51,1108300.0],["2023-12-27",12.66,12.81,12.42,12.59,1602900.0],["2023-12-28",12.32,12.74,12.17,12.67,1989800.0],["2023-12-29",12.51,12.51,12.08,12.14,1630600.0],["2024-01-02",11.89,12.28,11.71,11.92,1780100.0],["2024-01-03",11.5,11.53,10.72,10.76,2380800.0],["2024-01-04",10.72,11.19,10.67,10.91,2059500.0],["2024-01-05",10.73,11.13,10.58,10.95,971500.0],["2024-01-08",10.88,10.88,10.55,10.65,1597800.0],["2024-01-09",11.4,12.57,11.18,11.69,3992000.0],["2024-01-10",11.64,11.78,11.22,11.36,1603200.0],["2024-01-11",11.38,11.44,11.11,11.34,1212700.0],["2024-01-12",11.59,11.74,10.83,10.89,1153200.0],["2024-01-16",10.79,10.88,10.43,10.53,1505400.0],["2024-01-17",10.25,10.58,10.18,10.5,1061500.0],["2024-01-18",10.57,10.67,10.22,10.23,1152700.0],["2024-01-19",10.36,10.37,10.02,10.27,1221900.0],["2024-01-22",10.19,10.39,10.02,10.21,1526400.0],["2024-01-23",10.64,11.33,10.64,11.27,2305100.0],["2024-01-24",11.68,11.75,11.08,11.16,1754600.0],["2024-01-25",11.26,11.44,10.98,11.12,1176200.0],["2024-01-26",11.44,11.67,11.32,11.58,1034200.0],["2024-01-29",11.6,11.99,11.37,11.97,859500.0],["2024-01-30",12.06,12.06,11.34,11.54,898400.0],["2024-01-31",11.51,11.79,11.14,11.15,1252100.0],["2024-02-01",11.27,11.4,10.94,11.25,1019100.0],["2024-02-02",11.0,11.02,10.49,10.92,1545500.0],["2024-02-05",10.61,10.68,10.05,10.34,1348100.0],["2024-02-06",10.5,10.67,10.37,10.61,860700.0],["2024-02-07",10.59,10.61,10.13,10.37,1294300.0],["2024-02-08",10.42,10.68,10.28,10.59,1420000.0],["2024-02-09",10.62,10.65,10.33,10.42,974100.0],["2024-02-12",10.56,10.96,10.56,10.85,912100.0],["2024-02-13",10.28,10.31,9.9,9.97,1969500.0],["2024-02-14",10.25,10.48,10.05,10.45,1488700.0],["2024-02-15",10.65,10.86,10.49,10.68,1143000.0],["2024-02-16",10.67,10.9,10.54,10.65,776900.0],["2024-02-20",10.33,10.43,10.12,10.21,1110000.0],["2024-02-21",10.33,10.62,10.3,10.6,1286600.0],["2024-02-22",11.0,11.0,9.85,10.25,2652100.0],["2024-02-23",10.15,10.24,9.99,10.02,1455900.0],["2024-02-26",9.88,10.05,9.65,10.02,1732300.0],["2024-02-27",10.24,10.55,9.86,10.3,1402200.0],["2024-02-28",10.02,10.43,10.02,10.08,975200.0],["2024-02-29",10.33,10.57,10.3,10.47,1015500.0],["2024-03-01",10.65,10.74,10.37,10.6,892400.0],["2024-03-04",10.57,10.79,10.4,10.53,1018700.0],["2024-03-05",10.32,10.33,10.06,10.29,1068800.0],["2024-03-06",10.57,11.14,10.4,10.87,1298400.0],["2024-03-07",11.06,11.73,11.04,11.38,1363600.0],["2024-03-08",11.55,11.78,11.21,11.46,955700.0],["2024-03-11",11.3,11.53,11.24,11.47,755500.0],["2024-03-12",11.55,11.6,11.12,11.26,769100.0],["2024-03-13",11.43,11.96,11.4,11.66,1180000.0],["2024-03-14",11.58,11.83,11.35,11.79,1174800.0],["2024-03-15",11.8,12.4,11.8,12.06,2980500.0],["2024-03-18",12.15,12.46,12.07,12.27,1327500.0],["2024-03-19",12.07,12.12,11.56,11.73,1210400.0],["2024-03-20",11.72,12.75,11.72,12.67,1506300.0],["2024-03-21",12.85,12.96,12.55,12.66,1276700.0],["2024-03-22",12.5,13.36,12.5,13.22,1429900.0],["2024-03-25",13.47,14.55,13.43,13.88,2152400.0],["2024-03-26",13.96,14.21,13.73,14.01,1336600.0],["2024-03-27",14.06,14.87,14.04,14.78,1793700.0],["2024-03-28",14.77,15.6,14.77,15.39,2224600.0],["2024-04-01",15.6,15.6,14.92,15.53,1620300.0],["2024-04-02",15.48,16.61,15.25,16.23,2374300.0],["2024-04-03",16.13,17.0,16.11,16.78,1991200.0],["2024-04-04",16.9,17.04,15.87,16.11,2308400.0],["2024-04-05",16.0,16.75,15.94,16.7,1155100.0],["2024-04-08",17.07,17.24,16.61,17.09,1523300.0],["2024-04-09",17.3,17.58,16.64,17.02,1302500.0],["2024-04-10",16.15,16.88,16.1,16.74,1353100.0],["2024-04-11",16.8,16.9,16.27,16.73,870100.0],["2024-04-12",17.35,17.86,16.25,16.48,1533000.0],["2024-04-15",17.2,18.64,17.19,17.75,2518900.0],["2024-04-16",17.0,17.55,16.7,17.5,1700900.0],["2024-04-17",17.93,18.37,17.43,17.51,2023700.0],["2024-04-18",17.67,17.83,17.02,17.42,1252500.0],["2024-04-19",17.4,18.09,17.1,17.89,1651300.0],["2024-04-22",17.72,18.26,17.22,17.99,1227800.0],["2024-04-23",17.25,17.87,16.76,17.55,1453100.0],["2024-04-24",17.55,17.83,17.25,17.39,1186100.0],["2024-04-25",17.24,17.74,16.93,17.61,1084600.0],["2024-04-26",17.75,18.13,17.53,17.97,1368800.0],["2024-04-29",18.06,18.21,17.81,17.98,1182500.0],["2024-04-30",17.44,17.72,17.13,17.35,1332300.0],["2024-05-01",17.32,17.54,15.41,16.01,2919200.0],["2024-05-02",16.3,16.46,15.67,16.28,1713000.0],["2024-05-03",16.56,16.88,16.27,16.81,1228800.0],["2024-05-06",17.29,17.74,17.2,17.4,1056700.0],["2024-05-07",17.44,17.66,17.29,17.55,1860000.0],["2024-05-08",17.21,17.36,16.84,16.86,1120800.0],["2024-05-09",16.97,17.46,16.85,17.13,1351200.0],["2024-05-10",17.32,17.54,16.98,17.14,839200.0],["2024-05-13",17.33,18.1,17.33,17.78,1434400.0],["2024-05-14",18.0,18.11,17.13,17.29,1269100.0],["2024-05-15",17.6,17.67,17.28,17.57,1074200.0],["2024-05-16",17.6,17.7,17.16,17.22,798400.0],["2024-05-17",17.59,18.3,17.46,17.85,1243200.0],["2024-05-20",17.97,18.89,17.9,18.88,1713000.0],["2024-05-21",19.06,19.88,18.83,18.96,1601600.0],["2024-05-22",18.36,18.42,17.14,17.47,1637000.0],["2024-05-23",17.64,17.74,17.18,17.63,1031900.0],["2024-05-24",17.86,18.36,17.76,17.95,693800.0],["2024-05-28",18.66,19.02,18.19,18.74,846100.0],["2024-05-29",18.25,18.84,18.23,18.82,736500.0],["2024-05-30",18.32,19.22,18.32,19.22,779300.0],["2024-05-31",19.42,19.48,18.18,18.33,1094700.0],["2024-06-03",18.54,18.66,17.54,17.71,980900.0],["2024-06-04",17.5,17.5,16.45,16.63,1465700.0],["2024-06-05",16.58,16.89,16.53,16.88,811400.0],["2024-06-06",16.89,17.18,16.6,16.68,815200.0],["2024-06-07",16.07,16.34,15.6,15.81,1446900.0],["2024-06-10",15.69,16.0,15.53,15.79,1305700.0],["2024-06-11",15.3,15.39,14.95,15.29,1427800.0],["2024-06-12",16.01,16.29,15.36,15.38,823700.0],["2024-06-13",15.24,15.49,15.04,15.35,882900.0],["2024-06-14",15.06,15.61,14.81,15.24,1300600.0],["2024-06-17",14.94,15.48,14.73,15.46,1434400.0],["2024-06-18",15.34,15.75,15.23,15.29,1004500.0],["2024-06-20",15.52,16.42,15.49,15.96,1507300.0],["2024-06-21",15.75,16.51,15.64,16.51,4558900.0],["2024-06-24",16.52,17.18,16.49,16.75,1194600.0],["2024-06-25",16.63,16.68,16.3,16.5,966000.0],["2024-06-26",16.47,16.53,15.8,16.39,1003500.0],["2024-06-27",16.52,16.6,15.8,15.91,853600.0],["2024-06-28",16.45,17.1,16.36,16.75,1708000.0],["2024-07-01",16.78,16.97,16.44,16.67,1216100.0],["2024-07-02",16.99,18.93,16.92,18.93,2686700.0],["2024-07-03",19.29,21.37,19.21,20.19,2770400.0],["2024-07-05",20.24,20.62,20.12,20.16,1814200.0],["2024-07-08",20.09,20.35,19.62,19.86,1172400.0],["2024-07-09",19.8,20.04,18.59,18.65,1361800.0],["2024-07-10",18.68,18.8,17.5,17.92,1991900.0],["2024-07-11",18.58,19.24,17.95,19.13,1362900.0],["2024-07-12",19.33,19.5,17.82,18.72,1756300.0],["2024-07-15",18.76,19.48,18.48,19.3,1257900.0],["2024-07-16",18.87,20.12,18.21,20.01,2060700.0],["2024-07-17",19.83,20.67,19.11,19.15,1472900.0],["2024-07-18",19.25,19.37,17.27,17.31,1877800.0],["2024-07-19",17.1,17.49,16.06,16.11,2633400.0],["2024-07-22",16.08,16.22,15.53,15.83,1765500.0],["2024-07-23",15.61,16.15,15.52,15.96,1081800.0],["2024-07-24",15.83,16.09,15.45,15.52,1010300.0],["2024-07-25",15.52,15.67,15.07,15.16,1173800.0],["2024-07-26",15.56,15.81,15.01,15.42,1463000.0],["2024-07-29",15.21,15.42,14.89,14.94,640300.0],["2024-07-30",14.79,15.05,14.05,14.23,1285200.0],["2024-07-31",14.94,15.42,14.83,15.11,1654500.0],["2024-08-01",14.98,15.1,13.79,13.89,1370900.0],["2024-08-02",13.38,13.44,12.5,12.71,2034600.0],["2024-08-05",11.79,12.48,11.4,12.09,1492000.0],["2024-08-06",12.36,12.87,11.98,12.79,1989300.0],["2024-08-07",12.97,13.02,12.05,12.29,1656600.0],["2024-08-08",12.7,13.05,12.24,12.93,1315300.0],["2024-08-09",12.57,12.84,11.8,12.61,2078400.0],["2024-08-12",12.83,14.1,12.83,13.95,2016300.0],["2024-08-13",13.92,14.05,13.64,13.67,1044500.0],["2024-08-14",14.02,14.2,13.34,13.44,908900.0],["2024-08-15",13.96,13.98,13.44,13.56,1218100.0],["2024-08-16",13.35,13.74,13.32,13.66,1308400.0],["2024-08-19",13.8,14.49,13.74,14.26,848900.0],["2024-08-20",14.35,15.0,14.16,14.94,1502200.0],["2024-08-21",14.93,15.01,14.4,14.61,880400.0],["2024-08-22",14.48,14.58,14.01,14.08,605800.0],["2024-08-23",14.35,15.21,14.12,15.16,953200.0],["2024-08-26",15.83,16.16,15.37,15.58,961100.0],["2024-08-27",15.34,15.72,15.23,15.37,483800.0],["2024-08-28",14.73,14.87,14.27,14.49,1014200.0],["2024-08-29",14.53,14.6,14.19,14.5,808600.0],["2024-08-30",14.67,14.67,14.13,14.36,709100.0],["2024-09-03",13.86,13.89,12.92,13.04,999400.0],["2024-09-04",13.07,13.67,12.99,13.0,883900.0],["2024-09-05",13.04,13.18,12.76,12.97,746100.0],["2024-09-06",12.87,13.05,11.93,12.1,1510000.0],["2024-09-09",12.27,12.29,11.97,12.06,1614200.0],["2024-09-10",11.99,12.11,11.64,12.01,855900.0],["2024-09-11",12.17,12.81,11.63,12.78,1906900.0],["2024-09-12",13.06,13.46,12.9,13.04,956400.0],["2024-09-13",13.39,13.86,13.25,13.64,856300.0],["2024-09-16",13.95,14.3,13.81,14.2,930700.0],["2024-09-17",14.14,14.64,13.98,14.55,1081400.0],["2024-09-18",14.69,15.08,14.19,14.21,738100.0],["2024-09-19",14.98,15.0,14.55,14.74,709500.0],["2024-09-20",14.6,14.6,14.08,14.27,1370300.0],["2024-09-23",14.45,14.67,14.35,14.65,981600.0],["2024-09-24",15.56,15.81,15.13,15.38,1746900.0],["2024-09-25",15.03,15.35,14.9,14.98,655100.0],["2024-09-26",15.92,16.35,15.82,16.27,974500.0],["2024-09-27",16.43,16.67,15.99,16.15,877600.0],["2024-09-30",15.78,16.38,15.74,16.23,1001900.0],["2024-10-01",16.41,16.61,16.12,16.27,1247200.0],["2024-10-02",16.18,16.5,16.09,16.31,577100.0],["2024-10-03",15.56,15.86,15.3,15.56,594400.0],["2024-10-04",15.94,16.15,15.74,15.97,522100.0],["2024-10-07",15.89,16.08,15.63,15.89,749600.0],["2024-10-08",15.4,15.5,14.89,15.24,1279900.0],["2024-10-09",14.91,16.62,14.91,15.94,1371700.0],["2024-10-10",15.8,16.52,15.8,16.48,854100.0],["2024-10-11",17.25,17.7,16.97,17.31,1334400.0],["2024-10-14",16.97,17.55,16.86,17.41,734200.0],["2024-10-15",17.15,17.64,16.72,17.39,773000.0],["2024-10-16",17.59,17.85,17.3,17.71,762700.0],["2024-10-17",17.85,17.88,16.92,16.95,907100.0],["2024-10-18",17.25,17.44,16.96,17.33,711100.0],["2024-10-21",17.46,17.56,16.59,16.67,645400.0],["2024-10-22",16.7,17.35,16.7,16.96,745200.0],["2024-10-23",16.58,17.1,16.52,16.82,743400.0],["2024-10-24",16.85,17.77,16.73,17.75,1578600.0],["2024-10-25",17.97,19.34,17.79,18.26,1518300.0],["2024-10-28",18.19,18.4,17.8,18.23,814800.0],["2024-10-29",18.28,18.36,17.68,17.81,848900.0],["2024-10-30",17.68,18.34,17.53,17.65,829100.0],["2024-10-31",17.65,17.83,17.34,17.65,652100.0],["2024-11-01",17.68,17.92,17.16,17.22,1024100.0],["2024-11-04",17.22,17.88,17.11,17.54,1385700.0],["2024-11-05",18.75,22.29,18.56,21.05,4339800.0],["2024-11-06",21.35,22.66,20.86,21.98,2456200.0],["2024-11-07",22.77,22.77,21.83,22.1,1079500.0],["2024-11-08",21.64,22.29,21.3,22.1,1261600.0],["2024-11-11",22.33,22.45,21.64,22.16,1015100.0],["2024-11-12",21.8,21.82,20.67,21.19,1465800.0],["2024-11-13",21.46,21.57,20.58,20.69,996200.0],["2024-11-14",21.03,21.47,20.67,21.12,1097500.0],["2024-11-15",22.5,24.21,22.22,22.62,2694600.0],["2024-11-18",22.62,22.7,21.73,22.24,1189600.0],["2024-11-19",22.0,22.99,22.0,22.96,727300.0],["2024-11-20",22.9,23.54,22.69,23.08,715500.0],["2024-11-21",23.12,23.19,22.4,22.61,1100600.0],["2024-11-22",22.5,22.85,22.35,22.49,719500.0],["2024-11-25",22.72,23.38,22.36,23.24,1108600.0],["2024-11-26",22.96,24.14,22.86,23.84,945300.0],["2024-11-27",23.97,24.2,22.88,23.04,946600.0],["2024-11-29",23.08,23.27,22.29,22.83,527300.0],["2024-12-02",22.97,22.99,21.96,22.68,784200.0],["2024-12-03",24.0,25.39,23.39,23.94,1517200.0],["2024-12-04",24.02,24.63,23.25,23.76,1137900.0],["2024-12-05",23.84,24.22,23.62,23.92,851100.0],["2024-12-06",23.77,23.77,22.31,22.72,881500.0],["2024-12-09",23.76,24.22,22.2,22.22,978300.0],["2024-12-10",21.93,22.26,21.71,22.16,790600.0],["2024-12-11",22.16,22.17,21.59,21.6,904100.0],["2024-12-12",21.34,21.75,21.2,21.42,715400.0],["2024-12-13",21.4,21.6,20.51,20.87,620500.0],["2024-12-16",20.74,21.33,20.34,20.41,804100.0],["2024-12-17",20.02,20.11,19.15,19.61,1074700.0],["2024-12-18",19.72,19.97,18.31,18.59,1319500.0],["2024-12-19",18.77,18.99,17.95,18.06,922900.0],["2024-12-20",17.73,18.68,17.62,18.33,3179500.0],["2024-12-23",18.35,19.07,18.31,18.87,835800.0],["2024-12-24",19.18,19.18,18.79,19.01,355200.0],["2024-12-26",19.07,19.13,18.76,18.99,597300.0],["2024-12-27",18.82,18.96,18.33,18.41,655800.0],["2024-12-30",18.26,18.38,17.82,18.23,671500.0],["2024-12-31",18.29,18.68,18.12,18.22,826400.0],["2025-01-02",18.52,18.89,17.86,17.93,708500.0],["2025-01-03",17.95,17.95,17.06,17.29,1021000.0],["2025-01-06",18.0,18.99,17.78,18.68,1710600.0],["2025-01-07",18.96,19.15,18.07,18.8,1315100.0],["2025-01-08",18.68,19.42,18.3,19.33,1287500.0],["2025-01-10",19.33,20.0,18.98,19.32,887700.0],["2025-01-13",19.17,20.35,18.92,20.25,1312800.0],["2025-01-14",20.5,20.6,19.48,19.94,1106200.0],["2025-01-15",20.65,20.74,20.04,20.39,935800.0],["2025-01-16",20.45,21.03,20.41,20.7,786600.0],["2025-01-17",20.85,21.0,20.66,20.73,879100.0],["2025-01-21",21.03,21.49,20.0,20.43,1211400.0],["2025-01-22",20.62,21.02,19.34,19.49,1106300.0],["2025-01-23",19.17,19.88,18.82,19.8,1273100.0],["2025-01-24",19.87,20.13,19.23,19.64,703000.0],["2025-01-27",19.27,19.28,16.68,16.7,2843900.0],["2025-01-28",16.64,17.8,16.3,17.17,2129900.0],["2025-01-29",17.15,18.21,17.1,18.18,1458500.0],["2025-01-30",18.4,18.4,17.48,18.18,1760700.0],["2025-01-31",18.05,18.75,17.96,18.28,2960800.0],["2025-02-03",18.8,19.08,18.03,18.17,1686300.0],["2025-02-04",18.03,18.67,17.64,18.47,992500.0],["2025-02-05",18.27,18.4,17.92,18.39,931300.0],["2025-02-06",18.77,19.05,18.24,18.75,780200.0],["2025-02-07",18.78,19.7,18.61,18.69,1043800.0],["2025-02-10",19.82,21.9,19.82,20.6,3824300.0],["2025-02-11",20.98,22.92,20.94,21.76,3098400.0],["2025-02-12",21.36,21.54,20.06,20.16,2160000.0],["2025-02-13",20.25,21.65,20.18,21.39,1785200.0],["2025-02-14",21.57,22.11,20.8,20.94,1357400.0],["2025-02-18",21.06,21.87,20.75,21.83,1666400.0],["2025-02-19",21.58,21.75,20.47,20.84,1549300.0],["2025-02-20",21.1,21.49,20.0,20.04,2407400.0],["2025-02-21",18.86,19.81,17.07,17.38,5245100.0],["2025-02-24",18.31,19.11,17.88,18.55,2624500.0],["2025-02-25",18.29,20.35,18.21,20.18,3478400.0],["2025-02-26",20.6,20.76,19.24,19.39,2156500.0],["2025-02-27",19.51,20.24,19.18,19.37,1627100.0],["2025-02-28",19.03,19.28,18.67,18.95,1664700.0],["2025-03-03",19.42,19.46,17.76,18.02,1646900.0],["2025-03-04",17.79,18.76,17.15,18.26,2034700.0],["2025-03-05",18.78,19.12,18.27,18.96,1459800.0],["2025-03-06",18.71,19.35,17.7,18.07,2314500.0],["2025-03-07",17.95,19.02,17.45,18.67,1741400.0],["2025-03-10",18.01,18.44,16.45,16.6,2770000.0],["2025-03-11",16.74,18.81,16.65,18.11,3248000.0],["2025-03-12",18.48,19.71,18.48,19.15,3073500.0],["2025-03-13",19.31,19.98,19.07,19.4,1282400.0],["2025-03-14",19.91,20.13,19.36,19.95,1373300.0],["2025-03-17",20.06,20.69,19.73,20.45,1252300.0],["2025-03-18",20.66,20.84,19.87,20.08,951500.0],["2025-03-19",20.12,20.14,19.3,19.73,1562100.0],["2025-03-20",19.6,20.45,19.23,20.11,1212100.0],["2025-03-21",19.64,19.8,19.15,19.32,1531700.0],["2025-03-24",19.32,19.77,18.85,18.91,1436900.0],["2025-03-25",18.8,19.16,18.43,18.6,1392000.0],["2025-03-26",18.95,19.2,18.49,19.0,1777600.0],["2025-03-27",18.64,19.4,18.29,19.15,2028800.0],["2025-03-28",19.19,19.59,18.34,18.56,1667300.0],["2025-03-31",17.96,18.71,17.27,18.56,1585100.0],["2025-04-01",18.41,18.74,17.9,18.4,1042300.0],["2025-04-02",18.07,18.7,17.97,18.6,1240400.0],["2025-04-03",17.14,18.01,17.11,17.46,3099300.0],["2025-04-04",16.27,16.46,14.32,15.0,4275800.0],["2025-04-07",14.26,15.8,13.67,14.99,2904300.0],["2025-04-08",15.85,15.94,13.26,13.7,3084000.0],["2025-04-09",13.63,16.32,13.05,15.94,2550200.0],["2025-04-10",15.24,15.54,14.12,14.64,1634100.0],["2025-04-11",14.91,16.02,14.85,15.6,2102600.0],["2025-04-14",16.01,16.66,15.77,16.03,1848100.0],["2025-04-15",15.89,16.0,15.29,15.73,1518200.0],["2025-04-16",15.66,16.1,15.29,15.79,1087400.0],["2025-04-17",15.76,15.99,15.48,15.59,927300.0],["2025-04-21",15.56,15.76,14.79,15.19,1277000.0],["2025-04-22",15.46,16.29,15.36,16.07,1347600.0],["2025-04-23",16.8,17.58,16.63,16.87,1636800.0],["2025-04-24",16.82,17.44,16.6,17.25,1178000.0],["2025-04-25",16.81,17.04,16.61,16.79,768000.0],["2025-04-28",16.8,17.07,16.5,16.74,919200.0],["2025-04-29",16.61,16.98,16.19,16.82,1250800.0],["2025-04-30",15.94,16.49,15.71,16.41,1056600.0],["2025-05-01",16.63,17.02,16.51,16.8,1541700.0],["2025-05-02",17.15,17.57,17.0,17.29,1227800.0],["2025-05-05",17.24,17.32,16.33,16.38,1741700.0],["2025-05-06",16.26,16.6,16.17,16.45,1185500.0],["2025-05-07",16.2,16.5,15.41,15.82,2145100.0],["2025-05-08",15.42,15.97,14.77,15.51,4040500.0],["2025-05-09",15.8,16.09,15.56,15.88,2215100.0],["2025-05-12",16.94,17.78,16.64,17.38,2632200.0],["2025-05-13",17.66,17.78,17.02,17.18,1881300.0],["2025-05-14",17.31,17.42,16.94,17.05,1579000.0],["2025-05-15",16.53,16.72,16.18,16.52,1101400.0],["2025-05-16",16.43,16.63,15.85,16.39,1450700.0],["2025-05-19",15.97,16.47,15.9,16.28,1091900.0],["2025-05-20",16.35,16.35,16.03,16.17,842300.0],["2025-05-21",16.09,16.39,15.71,15.8,1134000.0],["2025-05-22",15.74,15.76,15.35,15.48,1386100.0],["2025-05-23",15.32,15.87,15.16,15.68,929600.0],["2025-05-27",15.86,16.48,15.74,16.36,1269600.0],["2025-05-28",16.27,16.3,15.89,16.13,915900.0],["2025-05-29",16.29,16.36,15.74,15.85,782500.0],["2025-05-30",15.62,15.69,15.13,15.49,1284700.0],["2025-06-02",19.17,20.43,18.13,18.79,7006600.0],["2025-06-03",18.77,19.43,18.15,19.42,2448300.0],["2025-06-04",19.45,20.2,19.12,19.73,2435400.0],["2025-06-05",20.03,20.19,19.4,19.72,2181000.0],["2025-06-06",19.97,20.1,19.41,19.53,952200.0],["2025-06-09",19.74,20.41,19.64,20.12,937600.0],["2025-06-10",20.15,20.21,19.74,19.98,1135200.0],["2025-06-11",19.31,19.8,19.01,19.12,2039900.0],["2025-06-12",18.97,19.16,18.91,19.03,817000.0],["2025-06-13",18.7,19.36,18.68,19.06,1159000.0],["2025-06-16",19.3,19.43,18.21,18.39,1436200.0],["2025-06-17",18.25,18.79,17.98,18.01,1221700.0],["2025-06-18",18.01,18.19,17.2,17.26,1493800.0],["2025-06-20",17.32,17.43,16.64,16.91,1675100.0],["2025-06-23",16.75,17.23,16.59,17.18,1668300.0],["2025-06-24",17.2,17.89,17.18,17.36,1510100.0],["2025-06-25",17.32,17.37,16.9,17.29,1035900.0],["2025-06-26",17.69,18.46,17.31,18.24,996600.0],["2025-06-27",18.25,19.12,17.92,18.05,2395500.0],["2025-06-30",17.99,18.35,17.22,18.02,1593700.0],["2025-07-01",18.08,18.43,17.75,18.1,1018500.0],["2025-07-02",18.48,19.0,18.43,18.87,1052900.0],["2025-07-03",19.0,19.35,18.79,18.85,670800.0],["2025-07-07",18.39,18.56,18.0,18.37,1120700.0],["2025-07-08",18.58,19.32,18.21,18.58,1374400.0],["2025-07-09",18.61,18.86,18.32,18.48,957900.0],["2025-07-10",18.98,19.58,18.86,19.41,1470900.0],["2025-07-11",19.41,20.88,19.38,20.71,3677200.0],["2025-07-14",20.63,20.7,19.83,20.32,1277500.0],["2025-07-15",20.75,20.77,19.79,20.02,1283200.0],["2025-07-16",19.86,19.91,19.1,19.53,1026900.0],["2025-07-17",19.39,20.26,19.39,20.09,1394000.0],["2025-07-18",20.32,20.49,19.94,20.32,933400.0],["2025-07-21",20.7,22.54,20.7,22.2,3290300.0],["2025-07-22",22.35,23.21,21.95,22.53,2542400.0],["2025-07-23",22.85,23.02,22.49,22.79,1096900.0],["2025-07-24",22.5,22.83,22.07,22.82,2145500.0],["2025-07-25",22.71,23.07,22.22,22.9,1371900.0],["2025-07-28",23.04,23.1,22.05,22.64,1431600.0],["2025-07-29",22.64,22.71,22.15,22.33,1191200.0],["2025-07-30",22.21,22.35,20.9,21.32,1790100.0],["2025-07-31",20.8,21.32,20.56,21.18,2067900.0],["2025-08-01",20.5,21.07,20.21,20.47,1645100.0],["2025-08-04",20.51,20.76,20.21,20.41,1374100.0],["2025-08-05",20.59,21.19,20.34,21.06,1206400.0],["2025-08-06",21.5,21.79,21.11,21.5,1248500.0],["2025-08-07",21.7,22.7,21.46,22.64,1688300.0],["2025-08-08",22.57,24.98,21.91,23.01,2814000.0],["2025-08-11",22.84,22.99,21.95,22.49,1534200.0],["2025-08-12",22.65,23.5,22.47,23.46,1408500.0],["2025-08-13",23.61,24.01,23.29,23.82,1569800.0],["2025-08-14",23.36,23.85,22.84,23.56,1444300.0],["2025-08-15",23.65,23.78,23.09,23.26,1478500.0],["2025-08-18",23.2,23.3,22.05,22.31,1255100.0],["2025-08-19",22.3,22.69,21.7,21.95,1385400.0],["2025-08-20",21.81,21.93,21.42,21.84,956000.0],["2025-08-21",21.55,22.11,21.46,21.97,541600.0],["2025-08-22",21.99,22.75,21.72,22.21,1884700.0],["2025-08-25",22.27,22.68,22.14,22.29,1103400.0],["2025-08-26",22.19,22.67,22.16,22.45,1270300.0],["2025-08-27",22.15,22.71,21.81,22.7,1261200.0],["2025-08-28",22.9,23.0,22.1,22.38,1423900.0],["2025-08-29",22.43,22.64,22.18,22.33,1001600.0],["2025-09-02",22.0,22.08,20.91,21.69,2124200.0],["2025-09-03",21.71,22.38,21.63,22.16,1083500.0],["2025-09-04",22.03,22.18,21.69,22.03,970400.0],["2025-09-05",22.31,22.57,21.84,22.09,1332400.0],["2025-09-08",22.27,22.44,21.48,21.73,1298000.0],["2025-09-09",22.02,22.64,21.56,21.74,1535500.0],["2025-09-10",22.06,23.09,21.96,22.37,1645100.0],["2025-09-11",22.51,24.55,22.43,24.52,2351800.0],["2025-09-12",24.74,26.1,24.58,26.09,3394400.0],["2025-09-15",26.45,26.85,26.0,26.03,2351100.0],["2025-09-16",26.22,26.54,25.82,26.05,1161700.0],["2025-09-17",25.76,26.83,25.55,26.4,1535600.0],["2025-09-18",26.42,26.95,26.18,26.9,1271700.0],["2025-09-19",26.94,28.43,26.9,27.57,3928000.0],["2025-09-22",27.5,27.53,26.47,27.35,1762500.0],["2025-09-23",27.55,28.0,26.62,26.85,1414300.0],["2025-09-24",27.09,27.21,25.72,25.85,2306200.0],["2025-09-25",25.52,26.48,25.48,25.96,1679800.0],["2025-09-26",25.94,28.47,25.84,27.99,2680600.0],["2025-09-29",28.65,30.08,28.6,29.4,4086600.0],["2025-09-30",28.97,29.54,28.67,29.36,1971000.0],["2025-10-01",29.16,30.14,29.12,29.4,2068300.0],["2025-10-02",29.68,30.37,28.81,29.82,1749500.0],["2025-10-03",30.3,30.43,29.51,29.87,1272100.0],["2025-10-06",30.12,30.76,29.04,29.14,1772400.0],["2025-10-07",29.46,31.06,28.01,28.09,3589800.0],["2025-10-08",28.71,31.66,28.57,31.6,2952900.0],["2025-10-09",32.05,32.4,31.15,31.32,1934900.0],["2025-10-10",31.43,31.45,29.63,30.29,2094100.0],["2025-10-13",31.61,33.25,31.16,32.91,2232300.0],["2025-10-14",32.08,32.66,31.22,32.01,1321200.0],["2025-10-15",32.46,32.98,31.76,31.91,2056600.0],["2025-10-16",31.94,32.63,31.45,32.49,2149800.0],["2025-10-17",31.7,32.6,31.54,32.46,1879100.0],["2025-10-20",33.45,34.52,32.78,34.26,1925000.0],["2025-10-21",33.91,33.99,30.55,30.99,3189500.0],["2025-10-22",30.4,30.93,28.28,28.96,3304000.0],["2025-10-23",29.74,30.79,28.63,29.94,3327500.0],["2025-10-24",30.8,32.54,30.68,30.79,3114600.0],["2025-10-27",30.9,31.59,30.37,30.7,1610400.0],["2025-10-28",30.15,30.6,29.27,29.34,1636400.0],["2025-10-29",29.79,30.35,28.41,28.71,1803600.0],["2025-10-30",29.21,30.56,28.76,29.64,2365300.0],["2025-10-31",29.64,29.89,29.16,29.62,1243500.0],["2025-11-03",29.64,31.15,29.35,30.73,1915000.0],["2025-11-04",29.33,29.77,28.28,28.5,1732300.0],["2025-11-05",28.95,29.05,28.3,28.65,1578700.0],["2025-11-06",28.84,29.69,28.31,28.98,1845900.0],["2025-11-07",28.0,34.23,27.8,33.05,4053000.0],["2025-11-10",33.5,33.71,31.37,32.31,2208200.0],["2025-11-11",29.87,29.88,26.97,27.88,10146300.0],["2025-11-12",28.28,30.4,28.15,29.57,5694500.0],["2025-11-13",30.22,30.3,28.77,29.04,3097800.0],["2025-11-14",27.94,29.04,27.6,28.78,1815900.0],["2025-11-17",28.71,29.12,27.72,28.04,1647700.0],["2025-11-18",27.33,28.69,26.9,27.21,2190700.0],["2025-11-19",27.63,28.23,27.3,27.94,2047200.0],["2025-11-20",28.35,28.94,26.01,26.19,2941200.0],["2025-11-21",25.82,27.05,25.4,27.01,2501300.0],["2025-11-24",27.22,28.1,27.01,27.81,2614700.0],["2025-11-25",27.95,28.79,27.8,28.48,1318600.0],["2025-11-26",28.78,29.0,28.35,28.75,1424900.0],["2025-11-28",29.02,29.98,28.78,29.97,1289200.0],["2025-12-01",29.86,30.19,29.18,29.55,1502300.0],["2025-12-02",29.55,29.94,29.3,29.68,780300.0],["2025-12-03",30.0,31.34,29.89,30.94,3089700.0],["2025-12-04",30.28,31.4,30.14,30.86,1351400.0],["2025-12-05",31.43,32.13,30.94,31.08,1596400.0],["2025-12-08",31.3,31.35,30.3,30.61,1834200.0],["2025-12-09",30.02,31.18,29.7,30.32,1089100.0],["2025-12-10",30.36,30.64,29.3,30.29,1574500.0],["2025-12-11",30.23,32.47,30.23,32.32,3889400.0],["2025-12-12",32.67,33.06,31.3,31.56,1605900.0],["2025-12-15",32.01,32.14,31.17,31.39,1443100.0],["2025-12-16",31.22,32.53,31.2,32.22,1553400.0],["2025-12-17",32.64,32.96,31.74,32.12,1236800.0],["2025-12-18",32.1,33.87,31.71,33.81,1818600.0],["2025-12-19",34.08,37.05,33.9,36.21,3882700.0],["2025-12-22",37.0,37.45,36.32,37.19,1664500.0],["2025-12-23",38.02,39.78,37.21,38.97,2405000.0],["2025-12-24",38.59,39.4,38.42,39.31,1055700.0],["2025-12-26",40.15,40.26,39.46,40.18,1106700.0],["2025-12-29",38.62,39.3,37.74,39.04,1470800.0],["2025-12-30",39.66,40.83,39.22,39.69,1595800.0],["2025-12-31",39.49,39.52,38.53,39.18,1134300.0],["2026-01-02",39.96,41.5,39.56,40.94,1337900.0],["2026-01-05",42.16,44.34,41.4,43.83,2743900.0],["2026-01-06",43.82,45.58,42.1,42.23,4182700.0],["2026-01-07",41.23,42.95,39.98,42.85,2223900.0],["2026-01-08",41.22,43.44,40.6,43.24,1991700.0],["2026-01-09",43.51,45.74,43.21,45.69,1690300.0],["2026-01-12",46.28,47.64,45.35,47.01,2444600.0],["2026-01-13",47.8,48.06,46.26,46.34,2066000.0],["2026-01-14",46.84,48.58,46.28,47.92,1991100.0],["2026-01-15",47.7,49.67,47.3,48.49,2333700.0],["2026-01-16",47.6,48.18,45.72,47.57,2218800.0],["2026-01-20",46.02,48.11,46.0,47.87,1378400.0],["2026-01-21",49.47,50.16,46.51,47.75,2452000.0],["2026-01-22",48.4,49.39,47.87,48.3,1591700.0],["2026-01-23",48.44,49.13,46.64,48.71,2029700.0],["2026-01-26",48.79,48.85,44.62,45.11,3587500.0],["2026-01-27",45.44,47.94,44.78,47.82,1717600.0],["2026-01-28",48.9,50.0,48.03,49.0,1677400.0],["2026-01-29",51.41,52.0,48.03,48.93,2333500.0],["2026-01-30",46.5,47.93,44.41,45.33,3506900.0],["2026-02-02",45.0,48.05,45.0,47.32,1974500.0],["2026-02-03",50.9,51.84,48.1,50.51,2479600.0],["2026-02-04",50.95,51.85,45.94,47.53,2304900.0],["2026-02-05",45.76,48.0,45.25,46.87,2011700.0],["2026-02-06",49.34,52.78,48.58,52.4,2736800.0],["2026-02-09",52.45,55.59,52.15,54.36,2759200.0],["2026-02-10",53.7,54.06,51.79,51.96,1819600.0],["2026-02-11",54.65,54.82,51.45,53.44,1345700.0],["2026-02-12",53.63,54.0,49.55,49.7,1645500.0],["2026-02-13",45.6,47.33,43.11,46.04,5094400.0],["2026-02-17",45.12,49.32,44.08,48.89,3098800.0],["2026-02-18",49.39,51.27,49.0,50.22,2705800.0],["2026-02-19",48.88,52.83,48.36,52.5,3853400.0],["2026-02-20",52.5,55.61,50.57,52.64,3178200.0],["2026-02-23",52.56,53.18,49.84,51.84,2456600.0],["2026-02-24",51.84,55.5,50.95,53.51,2419900.0],["2026-02-25",54.82,55.99,52.77,53.02,2663100.0],["2026-02-26",51.47,52.48,50.25,52.21,2246800.0],["2026-02-27",51.57,52.5,50.56,51.56,2368300.0],["2026-03-02",52.5,53.96,50.97,51.36,1552100.0],["2026-03-03",49.9,53.71,48.08,52.92,3012500.0],["2026-03-04",55.0,56.96,53.13,53.43,3162100.0],["2026-03-05",51.9,54.92,51.3,53.9,2716900.0],["2026-03-06",51.99,54.83,51.1,53.69,2692000.0],["2026-03-09",52.07,55.38,51.43,54.45,2337700.0],["2026-03-10",54.21,55.05,53.2,53.56,2344100.0],["2026-03-11",53.11,58.1,52.52,58.07,2491100.0],["2026-03-12",57.61,59.12,56.01,57.71,2705800.0],["2026-03-13",57.86,59.12,53.86,54.73,2295600.0],["2026-03-16",55.0,56.83,53.89,55.65,2169900.0],["2026-03-17",56.0,59.09,55.77,56.49,2269400.0],["2026-03-18",55.68,56.57,52.89,55.34,1974800.0],["2026-03-19",50.52,50.92,48.25,49.65,3162700.0],["2026-03-20",49.4,51.44,48.16,48.97,3647500.0],["2026-03-23",49.57,51.98,46.4,46.48,3590000.0],["2026-03-24",46.49,51.35,46.35,50.23,2561200.0],["2026-03-25",51.14,51.38,49.97,50.19,1059500.0],["2026-03-26",48.87,49.93,48.14,48.4,1483500.0],["2026-03-27",48.4,51.13,47.62,49.65,1770300.0],["2026-03-30",56.39,59.84,51.89,53.25,4645800.0],["2026-03-31",55.35,60.54,55.25,58.69,4320600.0],["2026-04-01",59.77,63.69,59.3,63.51,3060700.0],["2026-04-02",61.52,64.2,61.52,62.57,1967500.0],["2026-04-06",62.6,64.85,61.96,64.54,1895500.0],["2026-04-07",65.73,67.63,65.25,66.03,2659000.0],["2026-04-08",62.87,66.44,61.13,65.57,2551600.0],["2026-04-09",66.0,68.69,65.6,66.31,1566600.0],["2026-04-10",66.7,68.22,66.3,66.96,924900.0],["2026-04-13",66.96,68.52,66.29,67.94,1529100.0],["2026-04-14",68.3,68.68,63.0,63.77,2105300.0],["2026-04-15",63.66,65.14,63.18,64.09,1187100.0],["2026-04-16",64.17,66.48,64.17,65.61,1074400.0],["2026-04-17",59.71,62.99,57.48,62.24,2738500.0],["2026-04-20",62.32,62.99,60.14,61.33,1168700.0],["2026-04-21",61.49,62.35,59.89,61.4,1219600.0],["2026-04-22",62.16,63.2,60.65,63.09,872200.0],["2026-04-23",62.9,63.46,59.47,59.87,1429100.0],["2026-04-24",59.87,61.11,58.54,60.74,1118800.0],["2026-04-27",60.93,61.87,60.0,61.63,888900.0],["2026-04-28",61.51,61.51,59.1,59.31,894700.0],["2026-04-29",60.04,60.04,58.2,58.98,968800.0],["2026-04-30",59.21,60.0,58.21,59.44,769200.0],["2026-05-01",58.71,59.43,57.64,58.98,798700.0],["2026-05-04",60.21,60.9,58.45,59.79,1185600.0],["2026-05-05",60.63,63.42,60.63,62.28,1521400.0],["2026-05-06",62.31,63.19,60.66,62.62,2016900.0],["2026-05-07",63.6,63.74,59.84,60.58,1425600.0],["2026-05-08",61.99,62.9,57.12,58.91,2514900.0],["2026-05-11",58.98,61.38,57.84,60.18,1678700.0],["2026-05-12",58.84,63.9,58.18,63.27,1779000.0],["2026-05-13",64.63,65.34,61.65,64.34,2751700.0],["2026-05-14",64.47,65.0,60.71,61.44,1488000.0],["2026-05-15",58.88,59.83,55.86,56.82,1633600.0],["2026-05-18",57.22,58.2,54.51,54.92,1808500.0],["2026-05-19",54.0,59.1,53.7,58.44,1665000.0],["2026-05-20",59.98,60.09,58.15,58.78,1362500.0],["2026-05-21",58.8,61.56,58.08,60.46,1546900.0],["2026-05-22",60.36,65.37,59.95,65.05,2037500.0],["2026-05-26",66.24,67.82,65.72,66.88,1592800.0],["2026-05-27",62.29,65.87,61.5,65.72,1630000.0],["2026-05-28",65.15,68.7,64.53,67.53,2042100.0],["2026-05-29",68.37,68.8,63.78,65.97,2871900.0],["2026-06-01",66.71,66.71,63.41,63.91,1946500.0],["2026-06-02",64.88,70.43,64.88,68.77,2776000.0],["2026-06-03",67.61,69.29,66.45,67.04,1784100.0],["2026-06-04",65.97,69.2,65.01,66.43,1344000.0],["2026-06-05",65.0,65.2,59.98,60.12,2195100.0],["2026-06-08",62.76,64.75,61.5,63.3,2503700.0],["2026-06-09",64.46,64.46,58.51,60.91,1508600.0],["2026-06-10",59.73,61.37,58.5,59.04,1941300.0],["2026-06-11",61.0,61.71,58.94,60.94,1277700.0],["2026-06-12",60.92,61.95,59.63,61.19,1285600.0],["2026-06-15",58.55,58.79,53.52,54.55,3664100.0],["2026-06-16",54.5,54.52,52.06,53.55,3069500.0],["2026-06-17",53.01,56.67,53.0,54.31,2566100.0],["2026-06-18",54.68,54.7,51.18,51.71,3754000.0],["2026-06-22",50.92,51.05,48.1,49.53,3154200.0],["2026-06-23",47.44,47.98,46.68,47.33,3566000.0],["2026-06-24",45.64,46.21,43.79,44.5,2378800.0],["2026-06-25",44.85,46.06,43.29,45.96,2506900.0],["2026-06-26",45.0,47.36,45.0,46.33,6377200.0],["2026-06-29",46.12,47.33,45.1,46.55,2156600.0],["2026-06-30",47.32,47.5,45.74,46.01,1752400.0],["2026-07-01",44.48,45.22,42.62,43.03,3515400.0],["2026-07-02",43.6,45.36,43.14,43.76,2153100.0],["2026-07-06",45.14,47,44.78,46.68,2170363.36542],["2026-07-07",45.925,45.97,44.25,45.28,2229203.554411],["2026-07-08",43.96,45.72,43.255,44.73,1513067.915437],["2026-07-09",44.93,45.4099,43.82,45.11,1405204.25538],["2026-07-10",44.94,45.4375,44.05,44.67,1527808.960801],["2026-07-13",44.44,46,44,45.41,1815052.770624],["2026-07-14",46.23,47.35,45.38,46.08,1269372.924066],["2026-07-15",45.78,45.93,42.98,43.94,1749340.784366],["2026-07-16",43.07,43.2595,41.86,42.6,2065409.01979],["2026-07-17",41.43,42.6825,40.76,41.5,1495079.27867],["2026-07-20",41.68,42.96,40.4,42.84,2623705.764488],["2026-07-21",44.95,45.99,44,44.8,2482764.431673],["2026-07-22",44.8,46.19,44.54,45.33,2074159.803578],["2026-07-23",45.65,46.71,45.15,46.36,1253077.705255],["2026-07-24",46.91,47.33,45.51,46.21,1534805.678504],["2026-07-27",45.64,45.99,44.26,44.87,1206055.585706],["2026-07-28",44.81,44.83,43.56,43.96,1283148.550872],["2026-07-29",45.22,45.575,41.95,42.66,1691861.043079],["2026-07-30",44.25,45.03,43.825,44.88,1450532.158633],["2026-07-31",45.08,45.33,43.89,44.77,1927876.067853],["2026-08-03",43.52,45.23,43.15,45.2,1309837.841268],["2026-08-04",47,47.63,46.15,47.12,1401988.072296],["2026-08-05",47.86,48.96,46.38,46.9,2662870.109493],["2026-08-06",46.67,48.79,45.32,45.95,3995189.247947],["2026-08-07",47.85,52.74,47.56,51.23,3739319.72154],["2026-08-10",51.89,53.62,51.5,51.525,716377.986022],["2026-08-11",54.18,55.55,52.12,52.29,2409826.403959],["2026-08-12",52.84,53.42,48.14,48.17,3151783.358348],["2026-08-13",47.6,49.425,46.28,46.39,2209772.044918],["2026-08-14",46.4,47.87,46.4,46.72,1098060.049852]]}