{"t":"CLS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-06-30",9.2812,9.4375,9.0312,9.375,6420400.0],["1998-07-01",9.4688,9.5625,9.2812,9.3125,983400.0],["1998-07-02",9.4688,9.4688,8.9375,9.2812,1098000.0],["1998-07-06",9.1562,9.3125,9.1562,9.3125,504000.0],["1998-07-07",9.3125,9.625,9.2812,9.5938,738400.0],["1998-07-08",9.6562,9.6562,9.5,9.5,452200.0],["1998-07-09",9.5,9.625,9.5,9.5938,212200.0],["1998-07-10",9.5312,9.5938,9.5,9.5938,554400.0],["1998-07-13",9.5312,9.6562,9.5312,9.6562,156400.0],["1998-07-14",9.6875,10.0625,9.6875,10.0,548600.0],["1998-07-15",10.1562,10.8125,10.1562,10.5938,322400.0],["1998-07-16",10.6562,11.875,10.5625,11.75,450200.0],["1998-07-17",11.8438,12.1875,11.5625,11.75,1014200.0],["1998-07-20",11.75,11.75,11.2188,11.2188,630600.0],["1998-07-21",11.2188,11.25,11.125,11.1875,281000.0],["1998-07-22",11.1875,11.1875,10.5625,10.5938,352000.0],["1998-07-23",10.5625,10.5625,9.875,10.0,437600.0],["1998-07-24",10.0625,10.4688,10.0625,10.4688,997200.0],["1998-07-27",10.4062,10.875,10.3125,10.5,203600.0],["1998-07-28",10.6875,11.0,10.6875,10.9062,654200.0],["1998-07-29",10.9375,11.3125,10.9375,11.25,169600.0],["1998-07-30",11.25,11.2812,11.0625,11.0938,264000.0],["1998-07-31",11.0938,11.0938,10.7812,10.8438,165000.0],["1998-08-03",10.7188,10.7188,10.4688,10.4688,143800.0],["1998-08-04",10.375,10.5,9.75,9.8125,280600.0],["1998-08-05",9.8125,9.8438,9.375,9.4375,236800.0],["1998-08-06",9.375,9.375,8.5625,8.75,262600.0],["1998-08-07",8.875,9.25,8.7812,8.9375,453800.0],["1998-08-10",9.0,9.0,8.4062,8.5625,110000.0],["1998-08-11",8.4062,8.4062,7.875,8.0,250200.0],["1998-08-12",8.0,8.3438,7.9688,8.1875,931400.0],["1998-08-13",8.1875,8.5,8.1875,8.375,306400.0],["1998-08-14",8.4375,8.625,8.375,8.5,251200.0],["1998-08-17",8.4375,8.7812,8.4375,8.7812,40800.0],["1998-08-18",8.8438,9.1875,8.8438,9.1875,134000.0],["1998-08-19",9.1875,9.4062,9.0625,9.0938,74400.0],["1998-08-20",9.1562,9.1562,8.7188,8.7812,61600.0],["1998-08-21",8.6875,8.75,8.2812,8.7188,92000.0],["1998-08-24",8.7188,8.75,8.5625,8.6875,26600.0],["1998-08-25",8.75,8.8438,8.7188,8.75,74800.0],["1998-08-26",8.625,8.625,8.1875,8.2812,155600.0],["1998-08-27",8.2188,8.2188,7.0,7.3125,2032800.0],["1998-08-28",7.375,7.4688,7.1875,7.2812,234000.0],["1998-08-31",7.2812,7.3125,6.75,6.7812,183000.0],["1998-09-01",6.75,7.0938,6.75,7.0625,214800.0],["1998-09-02",7.25,7.6875,7.25,7.5938,82400.0],["1998-09-03",7.5,7.6562,7.4375,7.5938,31400.0],["1998-09-04",7.6562,7.6562,7.5625,7.625,49600.0],["1998-09-08",7.75,8.1875,7.75,8.1875,49800.0],["1998-09-09",8.0625,8.25,8.0,8.2188,321000.0],["1998-09-10",8.0312,8.0938,7.9375,8.0,109600.0],["1998-09-11",8.0312,8.0312,7.7812,7.8125,40800.0],["1998-09-14",7.875,8.0312,7.8438,7.9688,39600.0],["1998-09-15",8.0,8.2188,7.9375,8.125,610000.0],["1998-09-16",8.1562,8.1875,8.0938,8.1562,63600.0],["1998-09-17",8.0,8.0,7.8438,7.9062,40800.0],["1998-09-18",7.8125,7.8438,7.7188,7.8125,70000.0],["1998-09-21",7.75,7.75,7.5312,7.7188,14200.0],["1998-09-22",7.7812,7.8125,7.7188,7.7188,27800.0],["1998-09-23",7.6875,7.75,7.5,7.75,69400.0],["1998-09-24",7.5312,7.75,7.5,7.625,232400.0],["1998-09-25",7.625,7.625,7.5,7.5,35600.0],["1998-09-28",7.5,7.5,7.3438,7.3438,45400.0],["1998-09-29",7.4062,7.4375,7.0,7.0,125400.0],["1998-09-30",7.0,7.0,6.3125,6.3438,127800.0],["1998-10-01",6.2812,6.2812,5.5625,5.7812,534800.0],["1998-10-02",5.8125,6.25,5.6562,6.125,227200.0],["1998-10-05",6.1875,6.1875,5.75,5.8438,83000.0],["1998-10-06",5.9062,6.0,5.6562,5.6875,54200.0],["1998-10-07",5.75,5.875,5.7188,5.8125,39600.0],["1998-10-08",5.75,5.75,5.1875,5.3125,330000.0],["1998-10-09",5.3438,5.625,5.3438,5.625,22800.0],["1998-10-12",5.875,6.2188,5.875,6.1875,55800.0],["1998-10-13",6.25,6.3125,5.9062,5.9688,68200.0],["1998-10-14",5.9062,6.0,5.9062,6.0,90200.0],["1998-10-15",6.0312,6.6562,6.0312,6.6562,79600.0],["1998-10-16",6.625,6.6562,6.5,6.625,28200.0],["1998-10-19",6.625,6.6875,6.625,6.6562,14200.0],["1998-10-20",6.7188,7.1875,6.7188,7.0,142200.0],["1998-10-21",7.25,7.3438,7.0625,7.3125,75200.0],["1998-10-22",7.3125,7.375,7.1875,7.375,30200.0],["1998-10-23",7.3125,7.5938,7.25,7.5312,53600.0],["1998-10-26",7.6562,7.75,7.375,7.4375,338400.0],["1998-10-27",7.5,8.0625,7.5,7.9375,247200.0],["1998-10-28",7.9688,8.4375,7.9375,8.2812,132600.0],["1998-10-29",8.375,9.0,8.375,8.7812,361400.0],["1998-10-30",8.9375,9.3125,8.875,9.1562,302200.0],["1998-11-02",9.2812,9.4375,8.75,8.8438,744200.0],["1998-11-03",8.8438,8.9062,8.75,8.875,128400.0],["1998-11-04",8.9375,9.0625,8.8125,8.8125,99400.0],["1998-11-05",8.8438,8.875,8.7812,8.8125,33800.0],["1998-11-06",8.8438,9.125,8.7812,9.0938,120400.0],["1998-11-09",8.9688,9.2188,8.9688,9.1562,221600.0],["1998-11-10",9.0938,9.25,9.0938,9.125,99600.0],["1998-11-11",9.4375,9.4375,9.2188,9.25,200000.0],["1998-11-12",9.25,9.375,9.2188,9.375,96200.0],["1998-11-13",9.375,9.4688,9.25,9.375,78600.0],["1998-11-16",9.4375,9.5938,9.4375,9.5,203200.0],["1998-11-17",9.5,9.625,9.4688,9.5312,90200.0],["1998-11-18",9.5312,9.6562,9.5,9.5312,88800.0],["1998-11-19",9.5,9.625,9.5,9.5938,110400.0],["1998-11-20",9.625,9.7812,9.625,9.7188,40000.0],["1998-11-23",9.75,10.1875,9.75,10.0625,73200.0],["1998-11-24",10.0,10.4062,10.0,10.2188,162200.0],["1998-11-25",10.2188,10.2188,9.7812,10.1562,237400.0],["1998-11-27",10.0625,10.2188,10.0625,10.2188,60800.0],["1998-11-30",10.1875,10.1875,10.0312,10.125,94000.0],["1998-12-01",10.0938,10.125,10.0312,10.0938,43200.0],["1998-12-02",10.0938,10.0938,9.9688,10.0625,74800.0],["1998-12-03",10.125,10.125,9.9688,9.9688,92200.0],["1998-12-04",9.7812,10.1875,9.7812,10.1875,188000.0],["1998-12-07",10.125,10.625,10.125,10.625,477400.0],["1998-12-08",10.625,11.75,10.625,11.2188,635600.0],["1998-12-09",12.25,12.75,11.75,12.5938,1457600.0],["1998-12-10",12.5625,12.9688,12.25,12.25,689800.0],["1998-12-11",12.125,12.25,11.7188,11.9375,710400.0],["1998-12-14",11.8125,11.8125,11.3125,11.5938,648800.0],["1998-12-15",11.4688,12.75,11.4688,12.6875,298600.0],["1998-12-16",13.0,13.25,13.0,13.1875,1260200.0],["1998-12-17",13.25,13.75,13.25,13.5,777600.0],["1998-12-18",13.5312,13.625,13.25,13.3125,353600.0],["1998-12-21",13.3125,13.5625,13.3125,13.4688,353200.0],["1998-12-22",13.5,13.5938,12.9375,13.0625,397200.0],["1998-12-23",13.0,13.0,12.9062,12.9062,126200.0],["1998-12-24",12.875,12.875,12.75,12.7812,59400.0],["1998-12-28",12.7812,12.8438,12.625,12.625,2163800.0],["1998-12-29",12.5938,12.5938,12.3125,12.5312,264000.0],["1998-12-30",12.5,12.5,12.3125,12.3438,227400.0],["1998-12-31",12.3438,12.375,12.0938,12.3438,519400.0],["1999-01-04",12.4062,13.0,12.4062,12.7812,260400.0],["1999-01-05",12.875,13.8125,12.875,13.6562,548600.0],["1999-01-06",14.0938,14.5625,14.0312,14.4375,422200.0],["1999-01-07",14.3438,14.5,14.0,14.3125,185600.0],["1999-01-08",14.4688,14.7188,14.4688,14.5625,381000.0],["1999-01-11",14.875,14.875,14.4375,14.5312,193600.0],["1999-01-12",14.6562,14.6562,13.8438,14.0,380800.0],["1999-01-13",13.6875,14.125,13.0,13.9688,423000.0],["1999-01-14",14.375,14.7188,14.25,14.5312,700600.0],["1999-01-15",14.5,15.9062,14.5,15.5625,557600.0],["1999-01-19",16.0,16.4375,15.8438,16.0,431400.0],["1999-01-20",16.5,16.875,16.375,16.75,451200.0],["1999-01-21",16.625,16.6875,16.125,16.4375,507600.0],["1999-01-22",16.0938,16.3125,15.6875,16.25,576600.0],["1999-01-25",16.3125,16.3438,16.1562,16.1875,309000.0],["1999-01-26",16.25,16.375,16.0625,16.3125,393400.0],["1999-01-27",16.3125,16.9062,16.3125,16.625,701800.0],["1999-01-28",16.625,17.125,16.625,17.0938,552400.0],["1999-01-29",17.0,17.1875,16.75,16.75,398800.0],["1999-02-01",16.875,17.125,16.875,17.125,192400.0],["1999-02-02",17.125,17.125,16.4375,16.4375,136400.0],["1999-02-03",16.4375,16.4688,15.625,15.9062,438200.0],["1999-02-04",15.9688,16.2188,15.4062,15.4688,97200.0],["1999-02-05",15.25,15.3125,13.25,14.4688,1052000.0],["1999-02-08",14.5938,14.625,14.0625,14.0938,283800.0],["1999-02-09",14.375,14.75,14.1875,14.25,451600.0],["1999-02-10",14.4688,14.5938,13.25,13.7188,1057600.0],["1999-02-11",14.0,15.0625,14.0,14.875,811000.0],["1999-02-12",14.9062,15.375,14.6875,15.3125,434200.0],["1999-02-16",15.4375,15.8438,15.4375,15.6875,151000.0],["1999-02-17",15.375,15.4062,14.875,14.9375,337400.0],["1999-02-18",15.0,15.0312,14.6562,15.0312,103200.0],["1999-02-19",14.0,14.25,13.875,14.0,2394200.0],["1999-02-22",14.0938,14.4062,14.0938,14.3438,282200.0],["1999-02-23",14.3438,14.5938,14.2812,14.5312,347200.0],["1999-02-24",14.6562,14.875,14.5625,14.5625,289400.0],["1999-02-25",14.5,14.5938,14.25,14.3438,246400.0],["1999-02-26",14.2188,14.2188,13.9375,13.9688,565800.0],["1999-03-01",13.875,13.875,13.3438,13.4062,138000.0],["1999-03-02",13.4688,13.4688,13.0,13.0,489800.0],["1999-03-03",12.9375,12.9375,12.0625,12.5625,725200.0],["1999-03-04",12.6875,13.3125,12.5938,12.75,397800.0],["1999-03-05",13.0,13.5625,13.0,13.5625,242000.0],["1999-03-08",13.625,13.9688,13.625,13.7812,204000.0],["1999-03-09",13.6875,13.75,13.5312,13.5625,367400.0],["1999-03-10",13.6875,13.6875,13.4375,13.4688,97600.0],["1999-03-11",13.375,14.0,13.25,13.9375,797000.0],["1999-03-12",13.9062,14.0312,13.7812,13.8438,144800.0],["1999-03-15",13.75,13.9375,13.7188,13.9062,520800.0],["1999-03-16",13.9375,14.0,13.8125,14.0,224600.0],["1999-03-17",13.9688,14.2188,13.9688,14.1875,219800.0],["1999-03-18",14.25,14.25,14.0312,14.0312,161000.0],["1999-03-19",14.0,14.0625,13.9062,13.9062,171000.0],["1999-03-22",13.9375,14.0,13.5,13.7188,300600.0],["1999-03-23",13.9688,14.0938,13.5938,13.625,273400.0],["1999-03-24",13.8125,13.8125,13.5,13.5625,127200.0],["1999-03-25",13.5938,13.75,13.5938,13.5938,188000.0],["1999-03-26",13.5312,14.1875,13.5312,14.0625,288800.0],["1999-03-29",14.125,14.9062,14.0625,14.7812,401600.0],["1999-03-30",14.875,15.5,14.875,15.3438,762400.0],["1999-03-31",15.4688,16.5,15.4688,16.2188,756400.0],["1999-04-01",16.25,16.375,15.5938,15.875,1787400.0],["1999-04-05",15.9062,16.0312,15.75,16.0,348600.0],["1999-04-06",16.0625,16.75,16.0312,16.6875,233600.0],["1999-04-07",17.125,18.5,17.125,18.1172,880000.0],["1999-04-08",18.6875,18.6875,17.6875,18.5,658000.0],["1999-04-09",18.4375,18.9375,18.3438,18.875,360600.0],["1999-04-12",18.0,20.375,18.0,19.75,557600.0],["1999-04-13",19.875,19.9375,19.75,19.9062,627600.0],["1999-04-14",20.0,20.0625,19.375,19.4688,256000.0],["1999-04-15",18.75,18.8125,17.5,18.125,528400.0],["1999-04-16",18.25,18.25,17.6875,18.0938,150400.0],["1999-04-19",18.2188,18.2812,16.5625,16.5938,195200.0],["1999-04-20",16.4688,16.6562,16.0938,16.5,615000.0],["1999-04-21",16.5625,17.5,16.5625,17.4375,317200.0],["1999-04-22",18.375,18.375,17.75,17.9375,234800.0],["1999-04-23",17.875,17.9375,17.5,17.7188,146200.0],["1999-04-26",17.7188,18.1875,17.7188,18.125,134400.0],["1999-04-27",18.9062,18.9062,18.0,18.125,525200.0],["1999-04-28",18.125,18.625,18.0,18.4688,106800.0],["1999-04-29",18.4375,19.25,18.4375,19.0312,194000.0],["1999-04-30",19.25,19.5938,19.25,19.5625,301000.0],["1999-05-03",20.25,20.25,19.5625,19.6562,137600.0],["1999-05-04",19.75,19.9062,19.4375,19.4375,162800.0],["1999-05-05",19.5625,19.625,19.0,19.0938,495600.0],["1999-05-06",19.0938,19.1562,18.4062,18.4688,247600.0],["1999-05-07",18.375,19.0,18.375,18.8438,131400.0],["1999-05-10",19.125,19.4062,19.125,19.2188,77000.0],["1999-05-11",19.2188,19.4375,19.2188,19.4062,171800.0],["1999-05-12",19.4375,20.25,19.3125,20.0625,332400.0],["1999-05-13",20.1562,20.9375,20.0625,20.7812,1290600.0],["1999-05-14",20.3438,21.3125,20.3438,21.25,592600.0],["1999-05-17",21.2812,22.4375,21.2812,21.5312,1505000.0],["1999-05-18",21.5312,22.4688,21.5,22.0625,520800.0],["1999-05-19",22.1875,22.625,22.0,22.0625,289800.0],["1999-05-20",22.1875,22.3125,21.3438,21.3438,181400.0],["1999-05-21",21.3438,21.375,20.8125,20.875,296200.0],["1999-05-24",20.9688,21.3438,20.9062,20.9688,120400.0],["1999-05-25",20.8438,20.8438,20.0,20.0,192800.0],["1999-05-26",20.0938,20.0938,19.125,19.5938,353000.0],["1999-05-27",19.5938,19.6562,19.4375,19.5625,280800.0],["1999-05-28",19.6875,20.125,19.6875,19.8125,166000.0],["1999-06-01",19.8438,19.875,19.5625,19.5625,53200.0],["1999-06-02",19.5312,19.625,19.125,19.5625,184600.0],["1999-06-03",19.4375,19.5938,19.375,19.4375,66200.0],["1999-06-04",19.5,19.75,19.4688,19.7188,327600.0],["1999-06-07",19.75,20.75,19.75,20.5938,441200.0],["1999-06-08",20.7812,21.625,20.7812,21.1875,919800.0],["1999-06-09",21.25,21.25,20.8125,20.875,182200.0],["1999-06-10",20.875,20.9375,20.25,20.5,759800.0],["1999-06-11",20.5,20.9375,20.3438,20.4688,548400.0],["1999-06-14",20.5,20.5,20.2188,20.2812,299800.0],["1999-06-15",20.2812,20.4375,20.2812,20.3125,564800.0],["1999-06-16",19.75,20.375,19.7188,20.375,518200.0],["1999-06-17",19.9688,20.0,19.125,19.8125,290000.0],["1999-06-18",19.8125,19.8438,19.5,19.5,112000.0],["1999-06-21",19.5,19.6875,19.375,19.6562,316400.0],["1999-06-22",19.5938,19.6562,19.0938,19.5938,459200.0],["1999-06-23",19.75,20.375,19.6562,20.125,194400.0],["1999-06-24",20.0312,20.5,20.0312,20.25,270800.0],["1999-06-25",20.4688,21.1562,20.375,21.0312,378200.0],["1999-06-28",21.1875,21.4375,20.9375,20.9688,272600.0],["1999-06-29",21.0,21.4375,20.8125,21.2812,678400.0],["1999-06-30",21.375,21.7812,21.25,21.6562,259600.0],["1999-07-01",21.7188,21.9375,21.7188,21.8125,352200.0],["1999-07-02",21.8125,22.125,21.6562,22.0938,229800.0],["1999-07-06",22.375,23.875,22.2812,23.4062,821000.0],["1999-07-07",23.4062,23.6875,23.125,23.5312,255200.0],["1999-07-08",23.4688,23.4688,22.75,22.7812,548200.0],["1999-07-09",22.7812,23.25,22.6875,23.1562,162200.0],["1999-07-12",23.1875,23.5,22.875,22.9688,538000.0],["1999-07-13",22.5,22.5625,22.3125,22.5625,276200.0],["1999-07-14",22.625,23.0,22.4375,22.4375,132400.0],["1999-07-15",22.5,22.75,22.5,22.6562,140400.0],["1999-07-16",22.7188,22.7188,22.3125,22.5625,116800.0],["1999-07-19",22.6875,23.0,22.25,22.75,411400.0],["1999-07-20",22.625,22.625,21.5,21.625,220200.0],["1999-07-21",21.5938,21.8125,21.3125,21.3125,297200.0],["1999-07-22",21.3438,21.4375,21.0,21.0,58600.0],["1999-07-23",21.0625,21.0625,20.125,20.375,270400.0],["1999-07-26",20.375,20.7812,20.3125,20.5,162600.0],["1999-07-27",20.5312,22.125,20.5312,21.5312,499800.0],["1999-07-28",21.5625,22.375,20.6875,21.7812,1143800.0],["1999-07-29",21.25,22.6562,21.1875,22.4062,629000.0],["1999-07-30",22.4688,23.0312,22.4688,22.625,265400.0],["1999-08-02",22.5625,22.7188,22.5,22.5625,97000.0],["1999-08-03",22.625,22.8125,22.5,22.5312,127400.0],["1999-08-04",22.5625,22.625,21.6562,21.6875,112200.0],["1999-08-05",21.6875,21.6875,21.0625,21.4062,107200.0],["1999-08-06",21.5,21.625,21.1875,21.2188,123600.0],["1999-08-09",21.1875,21.4375,21.0938,21.3125,80000.0],["1999-08-10",21.4062,21.4062,21.0312,21.1562,388200.0],["1999-08-11",21.2188,21.75,21.2188,21.6562,391200.0],["1999-08-12",21.875,23.0938,21.875,22.7812,453400.0],["1999-08-13",22.7812,23.2812,22.7812,22.9375,197200.0],["1999-08-16",22.9375,22.9375,22.7812,22.8125,64600.0],["1999-08-17",23.0,23.1875,22.7188,22.9062,298000.0],["1999-08-18",22.875,22.875,22.4375,22.4375,50000.0],["1999-08-19",22.1875,22.625,22.0625,22.5938,127200.0],["1999-08-20",22.6562,22.75,22.5312,22.5625,111800.0],["1999-08-23",22.5625,22.625,22.5,22.5625,200800.0],["1999-08-24",22.5312,23.0,22.4375,22.75,169600.0],["1999-08-25",22.7812,22.9375,22.625,22.7812,103600.0],["1999-08-26",22.9062,22.9062,22.6562,22.7188,221400.0],["1999-08-27",22.5625,22.8125,22.5625,22.625,302600.0],["1999-08-30",22.625,22.625,21.5,21.5312,457000.0],["1999-08-31",21.6562,22.0,21.2812,21.625,328600.0],["1999-09-01",21.9375,22.0938,21.7812,21.9062,124800.0],["1999-09-02",21.7812,21.9375,21.5625,21.9375,73000.0],["1999-09-03",22.5,22.5938,22.0938,22.125,146400.0],["1999-09-07",22.0625,22.4062,22.0312,22.2188,331400.0],["1999-09-08",22.0938,22.3438,21.9688,22.2812,247000.0],["1999-09-09",22.1562,22.875,22.1562,22.7812,330600.0],["1999-09-10",22.7812,23.125,22.6875,22.8125,640000.0],["1999-09-13",22.9375,22.9375,22.625,22.6562,81400.0],["1999-09-14",22.5938,22.75,22.5312,22.7188,408600.0],["1999-09-15",22.75,23.375,22.75,22.8438,534200.0],["1999-09-16",22.8125,22.875,22.4688,22.75,539400.0],["1999-09-17",22.75,23.125,22.75,22.9688,753400.0],["1999-09-20",23.1875,24.25,23.1562,23.875,1157600.0],["1999-09-21",23.9062,24.3125,23.4688,23.625,772400.0],["1999-09-22",23.9375,24.3438,23.4062,24.3438,704400.0],["1999-09-23",24.7188,24.875,23.9375,24.125,998200.0],["1999-09-24",23.9375,23.9375,23.25,23.8438,468000.0],["1999-09-27",24.0,24.9688,24.0,24.875,334200.0],["1999-09-28",24.5,24.7188,24.25,24.6562,178000.0],["1999-09-29",24.6562,24.9688,24.5625,24.625,169800.0],["1999-09-30",24.75,24.75,24.3438,24.6875,241800.0],["1999-10-01",24.7188,24.7188,23.9062,23.9375,122400.0],["1999-10-04",24.0625,24.4062,24.0,24.3438,112200.0],["1999-10-05",24.3438,24.7188,24.3438,24.625,122400.0],["1999-10-06",24.75,25.0312,24.75,24.8438,207400.0],["1999-10-07",24.875,25.6562,24.875,25.5625,288600.0],["1999-10-08",25.6875,25.6875,25.0,25.1562,126000.0],["1999-10-11",25.25,25.5,25.1875,25.4375,95400.0],["1999-10-12",25.125,25.1875,25.0312,25.1875,166400.0],["1999-10-13",25.1875,25.1875,24.0625,24.4688,312800.0],["1999-10-14",24.4688,25.1875,24.25,25.0,183200.0],["1999-10-15",24.3125,24.7812,24.1562,24.6562,144600.0],["1999-10-18",24.5,24.5625,24.125,24.4375,610800.0],["1999-10-19",24.6875,24.8125,24.25,24.2812,271800.0],["1999-10-20",25.25,26.9688,25.25,26.75,1568600.0],["1999-10-21",25.625,27.8125,25.625,27.5625,1079800.0],["1999-10-22",27.8125,29.5,27.0312,27.625,1423200.0],["1999-10-25",27.7188,29.0,27.7188,27.9375,720200.0],["1999-10-26",28.3125,28.5625,27.5938,27.6562,330000.0],["1999-10-27",27.7188,27.8438,26.875,26.875,318800.0],["1999-10-28",26.9062,27.625,26.9062,27.0312,365600.0],["1999-10-29",27.0,28.375,26.75,27.8125,879800.0],["1999-11-01",27.75,28.8125,27.6875,28.75,276800.0],["1999-11-02",29.4375,30.8438,29.4375,30.8438,865800.0],["1999-11-03",30.5625,30.5938,29.75,30.375,373800.0],["1999-11-04",30.375,30.7188,30.1875,30.5312,565400.0],["1999-11-05",31.25,31.5,30.5938,30.625,414200.0],["1999-11-08",30.25,30.75,30.1562,30.3125,338400.0],["1999-11-09",30.75,31.75,30.75,31.3438,5712200.0],["1999-11-10",32.125,35.0625,32.0,34.5,2566000.0],["1999-11-11",34.75,36.1875,34.75,35.875,1065400.0],["1999-11-12",36.25,36.25,34.25,34.875,1733800.0],["1999-11-15",34.875,34.875,34.3125,34.3438,591000.0],["1999-11-16",34.3438,34.3438,33.75,34.125,839800.0],["1999-11-17",34.0312,34.3438,33.875,33.875,837000.0],["1999-11-18",34.125,34.6875,34.0625,34.3438,329200.0],["1999-11-19",34.2188,35.1875,34.2188,34.875,490400.0],["1999-11-22",34.9062,35.125,34.5312,34.625,498400.0],["1999-11-23",35.0625,35.0938,34.375,34.5312,467600.0],["1999-11-24",34.5312,34.5312,33.8125,34.1875,671000.0],["1999-11-26",34.875,37.875,34.875,36.4375,389600.0],["1999-11-29",37.0,38.25,36.8125,37.2188,502400.0],["1999-11-30",37.4375,37.4375,35.125,35.125,270800.0],["1999-12-01",35.0,35.2812,34.375,34.9688,588200.0],["1999-12-02",35.0,35.9062,34.875,35.0938,348200.0],["1999-12-03",35.5,37.0625,35.5,36.4688,360000.0],["1999-12-06",36.9375,38.125,36.6875,38.0,407800.0],["1999-12-07",40.375,41.125,39.875,40.75,872200.0],["1999-12-08",40.8438,41.9688,40.8438,41.0938,679600.0],["1999-12-09",41.75,42.125,41.1875,41.625,652400.0],["1999-12-10",42.8125,43.5625,42.2188,43.375,819200.0],["1999-12-13",44.0,46.625,43.9688,45.2812,739800.0],["1999-12-14",42.25,42.2812,40.375,40.8125,1683000.0],["1999-12-15",40.25,40.25,37.6562,39.5625,1864800.0],["1999-12-16",40.0,43.6875,39.9688,43.3125,806200.0],["1999-12-17",44.75,46.0625,44.25,45.8125,859200.0],["1999-12-20",47.125,50.1875,47.0625,48.9375,689800.0],["1999-12-21",49.0,49.8125,47.375,48.5625,570200.0],["1999-12-22",49.0,51.0,48.375,50.625,517300.0],["1999-12-23",52.0,54.0,51.6875,54.0,676500.0],["1999-12-27",54.5,56.0,52.5,53.875,383700.0],["1999-12-28",53.875,55.375,53.75,54.1875,249500.0],["1999-12-29",56.5,57.0,55.625,56.25,426200.0],["1999-12-30",56.8125,56.9375,54.1875,54.375,164700.0],["1999-12-31",54.75,55.75,54.75,55.5,93700.0],["2000-01-03",56.0,57.0,51.375,53.25,552500.0],["2000-01-04",52.0,52.4375,46.8125,47.125,619000.0],["2000-01-05",46.25,47.0,41.25,43.75,1447900.0],["2000-01-06",43.25,44.75,43.25,43.875,594800.0],["2000-01-07",43.875,46.0,43.5,46.0,916800.0],["2000-01-10",46.0,49.8125,46.0,49.625,1223900.0],["2000-01-11",49.75,50.0,45.8125,46.8125,669400.0],["2000-01-12",47.5,48.5,46.375,46.8125,1435000.0],["2000-01-13",49.25,49.25,46.625,47.125,894900.0],["2000-01-14",48.0,48.0,47.0,47.0,767900.0],["2000-01-18",46.125,46.375,44.8125,45.6875,861900.0],["2000-01-19",46.0,46.0,42.5,44.5,800600.0],["2000-01-20",44.5,45.4375,43.375,45.0625,839400.0],["2000-01-21",46.0,46.9375,45.25,45.625,1138800.0],["2000-01-24",46.125,46.25,43.5625,43.625,776300.0],["2000-01-25",43.5,43.5,40.25,41.125,1110700.0],["2000-01-26",41.375,42.0,39.5,39.5,1000100.0],["2000-01-27",39.5,39.875,35.5,37.5625,1818300.0],["2000-01-28",38.75,39.9375,37.8125,39.5938,820900.0],["2000-01-31",39.0,40.5,38.875,40.0625,1225300.0],["2000-02-01",41.9375,42.3125,41.0625,42.25,1321900.0],["2000-02-02",43.125,46.4375,43.125,46.4375,2175600.0],["2000-02-03",48.0,50.9375,47.875,50.375,1632100.0],["2000-02-04",49.75,49.8125,46.75,49.5,951800.0],["2000-02-07",51.375,51.375,49.75,51.1875,1196600.0],["2000-02-08",53.0,54.6875,51.75,53.375,1382300.0],["2000-02-09",53.75,55.4375,51.5625,52.75,2320400.0],["2000-02-10",54.0,54.0,47.9375,49.0625,887400.0],["2000-02-11",49.25,51.6875,47.375,48.5,1074000.0],["2000-02-14",47.875,48.1875,43.0,43.625,947900.0],["2000-02-15",43.375,44.875,40.5,44.0,1544900.0],["2000-02-16",44.5,45.8125,44.5,45.4375,745600.0],["2000-02-17",45.4375,47.875,45.4375,47.8125,904400.0],["2000-02-18",47.8125,48.4375,46.75,47.4375,835400.0],["2000-02-22",45.9375,45.9375,43.5,43.6875,1078600.0],["2000-02-23",43.9375,45.5,43.9375,45.5,582200.0],["2000-02-24",45.5,47.0,44.8125,45.25,868500.0],["2000-02-25",45.4375,47.0,45.375,46.4375,412900.0],["2000-02-28",47.0,47.5,46.625,46.9375,518800.0],["2000-02-29",47.0,47.8125,46.0,46.1875,424000.0],["2000-03-01",46.1875,46.3125,44.5625,45.625,985800.0],["2000-03-02",46.25,53.25,46.25,49.9375,7339000.0],["2000-03-03",49.9375,49.9375,47.875,49.5,1283700.0],["2000-03-06",48.8125,49.75,48.0,49.0,822600.0],["2000-03-07",49.0,50.25,46.875,47.6875,856700.0],["2000-03-08",49.0,49.25,47.375,48.625,1303900.0],["2000-03-09",48.75,50.75,48.125,50.0,1439700.0],["2000-03-10",50.375,52.25,49.5625,51.9375,1430700.0],["2000-03-13",49.25,51.0,49.25,50.375,2144500.0],["2000-03-14",51.9375,53.0,50.5,51.8125,1924800.0],["2000-03-15",51.6875,52.6875,50.6875,52.5,1928500.0],["2000-03-16",53.0,55.0,51.875,54.9375,1183000.0],["2000-03-17",54.625,60.625,54.625,60.0625,2131700.0],["2000-03-20",59.9375,62.25,57.0,57.0,1175900.0],["2000-03-21",57.0,57.0,53.5,56.125,1105100.0],["2000-03-22",56.375,57.25,55.0625,56.5,539000.0],["2000-03-23",56.25,56.875,56.0,56.25,482300.0],["2000-03-24",56.0,56.5,53.0,53.0,663500.0],["2000-03-27",53.0,57.1875,53.0,57.1875,1277000.0],["2000-03-28",56.75,58.5,56.375,57.125,739000.0],["2000-03-29",57.0,57.5,53.75,56.0,638700.0],["2000-03-30",55.0,55.75,51.4375,51.9375,1730700.0],["2000-03-31",52.75,53.5,50.5,53.0625,665800.0],["2000-04-03",52.8125,53.125,50.75,50.875,352000.0],["2000-04-04",50.625,50.6875,42.75,47.625,1605400.0],["2000-04-05",45.25,50.0,45.25,48.75,1088600.0],["2000-04-06",50.0,51.5,48.9375,49.5,548000.0],["2000-04-07",49.75,51.0625,49.6875,50.0625,613600.0],["2000-04-10",51.125,51.5,49.4375,49.875,672600.0],["2000-04-11",48.0,49.375,46.75,48.625,727300.0],["2000-04-12",48.75,49.125,45.5625,46.25,692400.0],["2000-04-13",45.25,47.5,44.375,46.625,1066100.0],["2000-04-14",45.0,45.75,41.0,41.0,1666900.0],["2000-04-17",41.125,44.9375,41.0,44.5625,960900.0],["2000-04-18",44.625,47.125,44.625,46.75,627500.0],["2000-04-19",47.375,51.1875,47.3125,49.125,1066600.0],["2000-04-20",49.75,50.4375,49.4375,49.8125,749400.0],["2000-04-24",49.9375,50.375,48.0,49.9375,785700.0],["2000-04-25",52.0,53.0,51.75,52.4375,582800.0],["2000-04-26",52.4375,53.625,51.125,52.8125,523800.0],["2000-04-27",51.125,53.375,51.125,52.875,325900.0],["2000-04-28",53.375,54.8125,53.1875,54.5625,496000.0],["2000-05-01",54.0,54.375,51.1875,52.5625,955900.0],["2000-05-02",52.125,53.3125,51.125,51.625,634300.0],["2000-05-03",50.5,51.0,47.0,47.0,480200.0],["2000-05-04",47.5,48.0,45.625,46.8125,694600.0],["2000-05-05",46.375,48.5,46.375,48.3125,670900.0],["2000-05-08",48.0,48.0,46.1875,47.625,377500.0],["2000-05-09",47.875,48.375,44.25,46.0,551500.0],["2000-05-10",44.5,44.6875,41.8125,43.0,902300.0],["2000-05-11",43.875,44.625,42.875,43.5625,751200.0],["2000-05-12",44.25,46.125,44.25,44.9375,302000.0],["2000-05-15",45.375,45.625,44.0,44.9375,268700.0],["2000-05-16",45.75,46.25,44.375,45.0,511400.0],["2000-05-17",44.25,44.25,42.75,43.9375,418700.0],["2000-05-18",44.0,44.375,42.8125,43.25,332600.0],["2000-05-19",43.25,45.0625,42.9375,43.0,615700.0],["2000-05-22",42.75,42.75,37.0,39.625,1257100.0],["2000-05-23",39.875,41.5625,38.25,38.5,864400.0],["2000-05-24",38.75,39.25,37.0,38.0,965900.0],["2000-05-25",39.5,42.25,39.5,41.1875,844200.0],["2000-05-26",40.75,41.1875,39.6875,40.0,489500.0],["2000-05-30",41.5,43.875,41.5,43.375,348100.0],["2000-05-31",43.625,47.4375,43.4375,46.5625,867800.0],["2000-06-01",46.4375,48.125,46.4375,48.0,576500.0],["2000-06-02",50.625,51.0,50.125,50.625,603300.0],["2000-06-05",49.5,50.75,49.25,49.9375,609600.0],["2000-06-06",49.9375,50.0,48.0625,48.75,463500.0],["2000-06-07",47.75,48.3125,47.0625,47.3125,478800.0],["2000-06-08",47.5,47.5,45.9375,46.0,1356800.0],["2000-06-09",47.0,48.3125,46.375,47.8125,715300.0],["2000-06-12",48.0,48.25,46.8125,47.5,434300.0],["2000-06-13",47.375,48.625,46.8125,47.9375,772100.0],["2000-06-14",48.625,49.625,48.0,49.0,370900.0],["2000-06-15",49.0,49.875,48.0625,49.75,283000.0],["2000-06-16",49.875,50.4375,49.6875,49.875,362100.0],["2000-06-19",49.75,50.9375,49.5625,50.9375,261600.0],["2000-06-20",50.875,53.0625,50.875,52.6875,584600.0],["2000-06-21",51.5625,53.375,51.5,53.0625,377900.0],["2000-06-22",53.25,53.625,51.75,52.0625,242100.0],["2000-06-23",52.0,52.6875,51.0625,51.9375,278900.0],["2000-06-26",51.8125,54.0625,51.8125,53.5,397300.0],["2000-06-27",53.5625,53.9375,51.75,51.75,394100.0],["2000-06-28",51.8125,52.0,50.75,50.9375,268700.0],["2000-06-29",50.6875,50.6875,47.9375,48.5,353400.0],["2000-06-30",48.5,50.0,48.5,49.0,297400.0],["2000-07-03",49.6875,51.375,49.375,51.25,79800.0],["2000-07-05",50.75,50.75,48.5625,48.875,264500.0],["2000-07-06",48.9375,49.375,47.8125,48.6875,176600.0],["2000-07-07",49.25,51.0,49.0,50.875,319200.0],["2000-07-10",50.9375,51.5,50.5,51.0,690500.0],["2000-07-11",50.9375,52.5,50.75,51.75,288300.0],["2000-07-12",52.125,53.25,51.5625,52.0,349500.0],["2000-07-13",58.0,58.75,54.2031,58.625,2356400.0],["2000-07-14",59.5,61.875,59.1875,60.6875,2099400.0],["2000-07-17",62.75,62.75,60.3125,62.375,1440600.0],["2000-07-18",61.75,62.875,60.5,60.8125,1040000.0],["2000-07-19",60.875,61.125,58.25,60.0,474300.0],["2000-07-20",64.75,75.0,64.625,71.75,2274900.0],["2000-07-21",70.625,70.9375,67.625,69.625,1212000.0],["2000-07-24",69.625,69.625,67.0,67.3125,2246500.0],["2000-07-25",67.25,68.0,63.0,63.0,1391400.0],["2000-07-26",62.5,65.6875,61.75,63.5,4643700.0],["2000-07-27",63.6875,65.375,63.0625,63.625,1778800.0],["2000-07-28",64.5,65.0,61.5,61.9375,1120500.0],["2000-07-31",62.0625,62.9375,60.8125,62.5625,901100.0],["2000-08-01",62.6875,64.0,61.5625,63.0,694600.0],["2000-08-02",63.125,66.6875,63.125,66.375,1919800.0],["2000-08-03",64.0,64.75,62.6875,64.3125,639500.0],["2000-08-04",65.0,66.375,63.6875,63.8125,953200.0],["2000-08-07",64.4375,67.9375,64.0625,67.125,649000.0],["2000-08-08",67.0,69.5,66.125,68.8125,1165100.0],["2000-08-09",69.875,70.4375,67.3125,68.5,3056500.0],["2000-08-10",68.125,68.1875,64.875,66.0,1285700.0],["2000-08-11",65.9375,66.1875,65.3125,66.0,522700.0],["2000-08-14",66.75,67.9375,66.5625,67.9375,852900.0],["2000-08-15",67.9375,69.0625,67.25,68.0,565700.0],["2000-08-16",68.0,70.0,68.0,69.125,1176100.0],["2000-08-17",68.625,73.5,68.625,73.5,1146800.0],["2000-08-18",73.5,75.4375,69.75,70.75,1247100.0],["2000-08-21",71.9375,73.4375,71.5,72.0625,588300.0],["2000-08-22",72.6875,74.75,72.25,73.125,1159000.0],["2000-08-23",73.4375,76.6875,72.25,76.625,1062100.0],["2000-08-24",76.6875,77.9375,76.625,77.9375,1209300.0],["2000-08-25",77.9375,80.625,77.3125,79.75,1951500.0],["2000-08-28",79.9375,82.125,79.125,80.5625,2334300.0],["2000-08-29",80.0625,80.0625,76.625,78.3125,1381400.0],["2000-08-30",77.9375,78.875,75.625,76.625,668400.0],["2000-08-31",76.625,79.3125,76.125,78.0156,1091300.0],["2000-09-01",80.4375,81.375,79.3125,81.375,765200.0],["2000-09-05",81.25,84.6875,80.125,84.0,1878600.0],["2000-09-06",85.0,85.875,82.0,82.0,2318200.0],["2000-09-07",84.0,84.25,81.25,83.875,1680400.0],["2000-09-08",84.0625,87.875,80.875,81.8125,1824700.0],["2000-09-11",81.5,81.75,78.5,79.625,1350200.0],["2000-09-12",79.75,80.8125,74.5625,75.6875,1639000.0],["2000-09-13",75.75,75.75,72.0,72.75,2218000.0],["2000-09-14",74.25,77.4375,74.125,76.75,1054600.0],["2000-09-15",76.4375,78.6875,75.75,77.5625,829000.0],["2000-09-18",77.625,78.375,74.125,74.125,1080900.0],["2000-09-19",74.5,77.625,74.125,77.25,1049500.0],["2000-09-20",77.4375,82.5,76.9375,82.3125,1333300.0],["2000-09-21",81.0,83.5,81.0,82.75,919500.0],["2000-09-22",81.0,82.25,77.0,78.875,2142500.0],["2000-09-25",81.0,81.0,78.25,79.3125,1435100.0],["2000-09-26",79.625,80.375,77.75,78.0,1122800.0],["2000-09-27",79.0,79.125,74.0,74.0,738700.0],["2000-09-28",75.5625,76.0625,72.25,72.9375,1052500.0],["2000-09-29",72.9375,72.9375,68.625,69.25,1454200.0],["2000-10-02",69.25,70.75,69.0,70.5,1538600.0],["2000-10-03",73.0,74.625,69.75,69.9375,1398800.0],["2000-10-04",69.9375,72.375,67.25,72.0,990300.0],["2000-10-05",72.0,72.0625,69.0,69.25,900400.0],["2000-10-06",69.5,69.6875,65.6875,67.4375,1501300.0],["2000-10-09",67.4375,67.4375,62.5625,64.6875,1693500.0],["2000-10-10",62.75,64.75,62.75,63.5,1886500.0],["2000-10-11",61.5625,65.0,59.0625,65.0,2360400.0],["2000-10-12",65.0,65.6875,62.8125,63.3125,1057900.0],["2000-10-13",62.5,67.875,62.5,67.5,788500.0],["2000-10-16",67.75,71.25,67.75,70.1875,1924800.0],["2000-10-17",70.1875,71.5,66.875,67.375,563000.0],["2000-10-18",65.75,72.0,63.25,71.375,1758100.0],["2000-10-19",78.0,79.375,75.5,78.9375,2704400.0],["2000-10-20",78.25,84.625,77.75,84.5,2729600.0],["2000-10-23",84.0625,84.75,81.1875,81.5,1177700.0],["2000-10-24",82.125,84.625,80.25,80.6875,1512900.0],["2000-10-25",75.5,77.375,72.6875,73.125,1858000.0],["2000-10-26",72.875,72.9375,64.0,71.0,2953700.0],["2000-10-27",72.0,72.75,69.375,71.0625,1638600.0],["2000-10-30",71.0,71.6875,67.4375,68.5,1224100.0],["2000-10-31",68.9375,73.0,67.3125,71.875,1555200.0],["2000-11-01",71.375,74.75,71.0,71.625,2149900.0],["2000-11-02",71.8125,74.6875,71.75,72.5,1511700.0],["2000-11-03",72.25,72.9375,70.25,71.0,1165300.0],["2000-11-06",71.9375,71.9375,68.125,69.8125,586700.0],["2000-11-07",69.8125,70.0,63.5,65.0,1933500.0],["2000-11-08",65.0,65.375,58.375,59.6875,2208900.0],["2000-11-09",59.875,59.875,52.6875,55.5,3225700.0],["2000-11-10",54.625,54.9375,53.0,54.75,2324000.0],["2000-11-13",53.125,59.8125,53.0625,59.25,2834400.0],["2000-11-14",60.0,64.0,60.0,62.5625,2104400.0],["2000-11-15",61.5,65.5625,61.25,64.625,1288900.0],["2000-11-16",62.75,63.625,60.5,61.3125,1498000.0],["2000-11-17",60.8125,64.3125,60.8125,63.4375,1681600.0],["2000-11-20",61.75,62.6875,59.625,60.0,1187600.0],["2000-11-21",60.0,60.3125,57.8125,58.625,1016800.0],["2000-11-22",57.25,59.1875,55.5,57.0625,1070700.0],["2000-11-24",57.0625,61.375,57.0625,60.5625,492600.0],["2000-11-27",62.1875,63.0,61.625,62.0,1264000.0],["2000-11-28",61.75,62.25,59.75,60.1875,2053600.0],["2000-11-29",60.0,60.875,59.5625,60.5,1227300.0],["2000-11-30",58.875,58.9375,51.0,52.125,5077000.0],["2000-12-01",53.5,59.0,53.5,58.8125,3572400.0],["2000-12-04",57.875,60.0,55.4375,56.1875,2903100.0],["2000-12-05",58.0,59.9375,57.625,59.625,2889500.0],["2000-12-06",62.5,66.375,61.5,62.8125,3216500.0],["2000-12-07",61.0,65.125,60.3125,64.375,1809700.0],["2000-12-08",65.5,68.6875,65.0,67.5,3073900.0],["2000-12-11",67.5,72.375,66.75,69.5,3019400.0],["2000-12-12",69.3125,69.5,63.375,63.625,2293200.0],["2000-12-13",64.125,65.0,58.0,58.625,2677400.0],["2000-12-14",59.1875,62.5,57.0,57.25,3117700.0],["2000-12-15",57.25,57.625,52.5,53.6875,3417400.0],["2000-12-18",54.3125,55.6875,52.875,53.5,1644800.0],["2000-12-19",54.0,58.375,52.375,52.75,2106600.0],["2000-12-20",50.0,50.8125,45.9375,46.5,2824400.0],["2000-12-21",47.5,48.5,46.0625,46.6875,1588800.0],["2000-12-22",48.0625,51.0,47.875,51.0,1379100.0],["2000-12-26",51.0,51.5,48.75,49.6875,924100.0],["2000-12-27",49.6875,53.9375,49.625,53.3125,1195800.0],["2000-12-28",52.9375,55.25,52.375,54.8125,1173600.0],["2000-12-29",54.6875,56.0,53.125,54.25,915100.0],["2001-01-02",53.625,54.0,49.25,49.5625,1182600.0],["2001-01-03",48.375,56.75,46.125,56.4375,2520700.0],["2001-01-04",57.0,58.8125,56.875,57.1875,1776700.0],["2001-01-05",57.1875,57.25,53.6875,54.4375,1473400.0],["2001-01-08",54.0,54.0625,50.1875,53.5,1817200.0],["2001-01-09",52.0,55.25,51.375,53.75,2493800.0],["2001-01-10",53.125,54.6875,52.5,53.8125,1447800.0],["2001-01-11",53.5625,60.9375,53.2188,60.0625,2594700.0],["2001-01-12",60.0625,63.0,59.125,61.0625,2018600.0],["2001-01-16",61.625,61.9375,59.375,60.875,1065700.0],["2001-01-17",62.0,65.0,62.0,64.5625,2450600.0],["2001-01-18",64.75,69.875,63.75,69.875,2567500.0],["2001-01-19",70.5,71.6875,67.5625,70.0625,2035000.0],["2001-01-22",69.0,71.75,68.75,69.875,1905900.0],["2001-01-23",69.375,73.5,68.5,73.375,1857400.0],["2001-01-24",72.375,73.4375,70.9375,71.5625,2224400.0],["2001-01-25",71.0,71.0,66.1875,66.5625,1858300.0],["2001-01-26",64.625,68.75,63.0,68.5,2332000.0],["2001-01-29",68.3,72.75,67.7,72.3,1379600.0],["2001-01-30",72.3,73.95,68.7,71.1,1836900.0],["2001-01-31",71.0,73.4,66.0,66.05,1909400.0],["2001-02-01",72.75,76.4,72.0,74.9,6168400.0],["2001-02-02",75.65,75.98,71.5,72.6,2112500.0],["2001-02-05",71.5,73.14,70.84,73.04,1715600.0],["2001-02-06",72.25,72.99,68.5,69.25,2187200.0],["2001-02-07",67.6,67.75,64.51,66.1,3357900.0],["2001-02-08",66.9,67.95,64.78,64.82,1507200.0],["2001-02-09",64.7,64.7,60.25,60.8,1866300.0],["2001-02-12",60.1,64.05,60.1,63.0,2005400.0],["2001-02-13",64.95,66.3,63.39,63.6,1808200.0],["2001-02-14",63.1,66.5,60.7,65.9,2046600.0],["2001-02-15",67.0,70.51,66.16,70.4,2106200.0],["2001-02-16",61.0,63.0,57.0,60.4,5202500.0],["2001-02-20",60.4,60.4,53.38,56.05,3849800.0],["2001-02-21",54.8,56.8,52.1,52.45,3584500.0],["2001-02-22",53.4,55.4,49.4,54.3,3026500.0],["2001-02-23",52.0,52.8,49.37,51.9,2284900.0],["2001-02-26",53.5,54.2,52.29,53.85,2128000.0],["2001-02-27",53.0,53.3,49.76,49.81,1916900.0],["2001-02-28",49.5,51.6,46.8,49.0,2930500.0],["2001-03-01",47.32,47.32,40.6,44.52,5726000.0],["2001-03-02",43.8,46.2,41.0,45.3,5090800.0],["2001-03-05",45.7,47.19,44.25,45.0,3156200.0],["2001-03-06",46.4,50.85,46.4,49.6,3050800.0],["2001-03-07",51.3,53.75,51.3,52.72,2829400.0],["2001-03-08",51.8,52.18,47.8,48.65,2676600.0],["2001-03-09",47.0,47.0,43.89,43.95,2315700.0],["2001-03-12",40.75,44.56,40.75,41.65,3016700.0],["2001-03-13",42.65,43.75,40.25,41.95,3610900.0],["2001-03-14",40.0,42.75,38.51,41.71,3134100.0],["2001-03-15",41.8,43.0,39.0,39.87,2166900.0],["2001-03-16",39.0,39.97,34.25,34.25,3320200.0],["2001-03-19",35.7,38.03,33.9,37.65,2526300.0],["2001-03-20",35.0,35.52,30.75,30.75,5960900.0],["2001-03-21",30.8,31.39,27.3,28.2,4680300.0],["2001-03-22",28.2,32.3,28.0,32.3,3450600.0],["2001-03-23",34.9,34.9,33.32,34.36,4317900.0],["2001-03-26",34.9,35.99,34.34,34.5,1983000.0],["2001-03-27",33.75,35.0,32.05,32.78,3146300.0],["2001-03-28",31.15,31.4,29.37,29.7,2338500.0],["2001-03-29",29.4,29.5,26.7,27.5,2268400.0],["2001-03-30",27.5,27.93,25.8,27.58,3238000.0],["2001-04-02",27.35,27.72,26.07,26.4,1638900.0],["2001-04-03",26.7,26.75,24.6,24.6,2348400.0],["2001-04-04",24.6,25.57,24.25,24.3,1936400.0],["2001-04-05",25.5,29.2,25.06,28.85,2953800.0],["2001-04-06",27.5,27.6,24.75,24.91,2901900.0],["2001-04-09",25.95,26.7,24.0,24.95,2523200.0],["2001-04-10",26.0,28.73,25.8,28.33,4268200.0],["2001-04-11",31.99,32.85,30.1,30.71,3229400.0],["2001-04-12",29.6,34.9,29.3,34.45,2719200.0],["2001-04-16",33.5,33.51,30.8,32.19,2163300.0],["2001-04-17",32.19,34.2,31.5,33.33,3273300.0],["2001-04-18",38.1,44.87,37.15,43.0,8414500.0],["2001-04-19",43.5,50.0,43.4,50.0,6523500.0],["2001-04-20",48.0,49.3,45.9,46.0,5201500.0],["2001-04-23",44.75,44.75,42.35,42.36,3164600.0],["2001-04-24",42.2,44.35,41.57,41.9,2006100.0],["2001-04-25",41.9,46.75,41.7,46.4,3249200.0],["2001-04-26",46.6,48.48,46.5,48.1,2643900.0],["2001-04-27",48.5,49.72,46.35,48.15,2096600.0],["2001-04-30",48.15,51.65,48.1,51.1,2790400.0],["2001-05-01",50.05,53.0,49.2,52.71,2350900.0],["2001-05-02",54.25,57.5,53.82,55.7,3661900.0],["2001-05-03",53.7,55.7,53.5,54.3,3490400.0],["2001-05-04",53.05,55.75,52.0,54.0,2762600.0],["2001-05-07",54.05,55.0,53.55,53.85,1809000.0],["2001-05-08",54.5,55.3,53.09,53.53,2038800.0],["2001-05-09",52.0,55.2,51.85,54.63,2388600.0],["2001-05-10",55.25,57.12,53.0,53.24,2921700.0],["2001-05-11",53.65,53.68,52.01,52.43,1501900.0],["2001-05-14",52.45,52.45,49.9,50.34,2147700.0],["2001-05-15",50.5,52.0,50.05,51.85,2811600.0],["2001-05-16",50.65,52.9,49.0,52.9,2809500.0],["2001-05-17",52.9,56.36,52.8,55.85,2521100.0],["2001-05-18",55.85,56.68,55.25,55.85,1663400.0],["2001-05-21",56.4,63.25,56.38,63.01,2850900.0],["2001-05-22",62.85,63.2,60.9,61.21,3050600.0],["2001-05-23",57.0,57.66,56.5,56.5,5708600.0],["2001-05-24",56.5,56.9,55.4,56.55,3088400.0],["2001-05-25",56.55,56.68,55.3,55.91,1367300.0],["2001-05-29",55.1,55.45,52.82,53.81,3424200.0],["2001-05-30",51.0,51.01,47.35,48.84,7182200.0],["2001-05-31",48.76,50.8,48.63,50.0,2427300.0],["2001-06-01",51.0,51.63,50.1,51.45,2392100.0],["2001-06-04",51.5,52.3,50.75,51.26,1201800.0],["2001-06-05",51.95,54.6,51.95,54.2,1971600.0],["2001-06-06",54.5,56.0,52.4,52.74,1963700.0],["2001-06-07",52.5,55.48,52.3,55.19,1465200.0],["2001-06-08",54.7,55.14,52.01,52.1,1208200.0],["2001-06-11",50.2,50.5,48.1,48.6,3250700.0],["2001-06-12",47.0,49.2,45.81,48.92,2799000.0],["2001-06-13",48.93,49.34,45.71,45.71,1786500.0],["2001-06-14",44.65,45.2,41.9,42.6,3391000.0],["2001-06-15",41.05,42.4,40.02,41.0,3683200.0],["2001-06-18",41.25,42.2,39.0,39.21,2401000.0],["2001-06-19",41.0,41.3,39.3,39.5,4384900.0],["2001-06-20",38.6,40.5,38.5,40.06,3435300.0],["2001-06-21",40.06,43.4,39.52,43.0,3988800.0],["2001-06-22",43.0,44.75,42.6,44.14,2040200.0],["2001-06-25",44.14,44.73,42.05,44.27,2195400.0],["2001-06-26",43.5,45.61,43.03,44.85,2410700.0],["2001-06-27",44.86,46.7,44.44,46.21,2195500.0],["2001-06-28",46.21,50.02,46.21,49.36,4258000.0],["2001-06-29",49.22,51.72,48.9,51.5,2159600.0],["2001-07-02",50.5,50.5,48.97,49.16,1973500.0],["2001-07-03",49.0,49.48,48.41,48.89,1062700.0],["2001-07-05",48.89,48.93,47.16,47.42,1531500.0],["2001-07-06",47.05,47.06,43.81,44.23,3456800.0],["2001-07-09",45.0,46.19,43.62,44.4,3143900.0],["2001-07-10",45.5,45.68,41.2,41.2,3175400.0],["2001-07-11",41.95,42.7,39.9,42.15,2596600.0],["2001-07-12",44.75,46.95,44.4,46.95,3114200.0],["2001-07-13",45.27,47.09,44.1,45.45,2012700.0],["2001-07-16",46.0,46.8,44.2,44.39,2132700.0],["2001-07-17",43.97,46.1,43.2,45.8,1997000.0],["2001-07-18",45.2,45.91,39.0,42.1,3712400.0],["2001-07-19",40.0,45.14,40.0,43.33,5950400.0],["2001-07-20",42.37,44.8,42.0,44.03,1930800.0],["2001-07-23",44.5,45.9,43.97,44.81,1725200.0],["2001-07-24",44.81,45.2,42.8,43.6,2298200.0],["2001-07-25",43.9,45.73,43.12,45.37,2042800.0],["2001-07-26",45.37,46.5,43.4,46.25,2158900.0],["2001-07-27",46.8,48.4,46.34,47.91,1918400.0],["2001-07-30",48.5,48.78,47.75,47.98,1383100.0],["2001-07-31",47.98,48.79,47.5,48.25,1332000.0],["2001-08-01",48.55,49.94,48.4,49.33,1833700.0],["2001-08-02",50.4,50.94,49.53,50.94,2024000.0],["2001-08-03",50.9,50.9,49.55,49.65,1576200.0],["2001-08-06",49.55,49.55,47.61,47.71,1726300.0],["2001-08-07",47.75,47.95,46.83,47.3,1494500.0],["2001-08-08",47.16,48.1,45.14,45.16,1860000.0],["2001-08-09",45.2,46.01,44.55,45.52,1936000.0],["2001-08-10",45.25,46.15,44.4,45.2,1710300.0],["2001-08-13",45.65,45.98,44.7,45.75,949000.0],["2001-08-14",46.35,46.91,44.84,44.85,1454400.0],["2001-08-15",45.0,45.48,41.79,42.06,4156900.0],["2001-08-16",41.25,41.45,40.0,40.54,3903900.0],["2001-08-17",40.2,40.8,39.11,39.47,3294600.0],["2001-08-20",39.2,39.35,37.35,37.55,2957000.0],["2001-08-21",37.65,38.65,36.21,36.55,2704300.0],["2001-08-22",38.0,39.65,36.57,39.1,2260900.0],["2001-08-23",38.75,39.84,38.25,38.58,2166200.0],["2001-08-24",39.2,41.65,39.0,41.48,1874400.0],["2001-08-27",41.5,41.9,41.06,41.1,1938700.0],["2001-08-28",41.48,41.48,38.71,38.77,2688100.0],["2001-08-29",40.0,40.17,36.72,37.76,3620000.0],["2001-08-30",36.92,37.75,34.34,36.62,4147700.0],["2001-08-31",36.1,37.05,35.8,36.4,1631500.0],["2001-09-04",36.27,36.5,32.75,32.76,3145400.0],["2001-09-05",32.75,32.75,27.6,31.0,8632800.0],["2001-09-06",29.05,30.4,28.56,29.3,5055800.0],["2001-09-07",29.2,30.4,27.85,28.0,3744100.0],["2001-09-10",27.78,29.22,27.0,28.03,3814900.0],["2001-09-17",25.0,27.7,24.7,25.5,4396700.0],["2001-09-18",25.5,26.6,23.0,23.02,2714800.0],["2001-09-19",23.9,24.8,21.82,24.46,5987200.0],["2001-09-20",23.7,24.28,22.6,22.65,2764200.0],["2001-09-21",20.8,24.0,20.69,23.77,4727600.0],["2001-09-24",25.6,27.0,24.6,26.62,2675100.0],["2001-09-25",27.1,28.3,25.9,26.19,2864500.0],["2001-09-26",27.1,27.2,25.01,25.35,3140500.0],["2001-09-27",25.5,26.0,24.1,25.5,2499300.0],["2001-09-28",25.75,27.3,25.65,27.25,2970800.0],["2001-10-01",27.2,27.2,25.41,25.87,1882200.0],["2001-10-02",25.65,26.98,25.65,26.74,1598200.0],["2001-10-03",26.6,30.5,25.78,29.4,4010900.0],["2001-10-04",30.1,33.45,29.4,32.77,5584300.0],["2001-10-05",31.7,32.45,30.52,31.55,3946600.0],["2001-10-08",30.55,32.5,30.35,31.65,1787600.0],["2001-10-09",31.8,32.0,29.6,30.23,2011800.0],["2001-10-10",30.33,33.5,29.52,33.26,2719500.0],["2001-10-11",34.0,36.48,34.0,36.2,3084500.0],["2001-10-12",36.0,36.01,34.05,35.81,2207000.0],["2001-10-15",35.3,35.66,34.0,34.11,2121800.0],["2001-10-16",34.6,35.24,33.7,34.39,2939300.0],["2001-10-17",36.48,36.5,33.0,33.4,3767500.0],["2001-10-18",31.55,33.8,31.5,33.52,2869800.0],["2001-10-19",33.35,36.2,32.8,35.95,2368500.0],["2001-10-22",35.6,36.4,34.61,35.75,1656100.0],["2001-10-23",36.5,38.3,36.1,37.31,3085100.0],["2001-10-24",37.55,38.65,36.5,38.4,2210400.0],["2001-10-25",36.8,40.13,36.8,39.99,3287900.0],["2001-10-26",39.25,40.62,38.0,38.45,3619500.0],["2001-10-29",38.2,38.2,34.6,34.69,3162200.0],["2001-10-30",34.15,34.29,32.8,33.15,3740000.0],["2001-10-31",33.8,35.42,33.8,34.33,2405400.0],["2001-11-01",35.0,37.03,33.44,36.89,2439300.0],["2001-11-02",36.5,37.55,35.4,36.99,1870600.0],["2001-11-05",37.9,39.05,37.75,38.25,1623400.0],["2001-11-06",38.26,39.99,37.83,39.98,2287000.0],["2001-11-07",39.45,41.2,39.2,40.28,3037800.0],["2001-11-08",40.7,41.4,38.0,38.21,3377700.0],["2001-11-09",38.21,39.0,36.9,37.36,2777300.0],["2001-11-12",36.5,39.2,36.0,38.94,1603600.0],["2001-11-13",40.25,40.91,39.42,39.81,2416700.0],["2001-11-14",40.25,40.85,39.2,40.12,1878600.0],["2001-11-15",39.76,40.75,39.12,39.5,1761800.0],["2001-11-16",39.59,40.86,39.51,40.63,1374800.0],["2001-11-19",40.64,42.55,40.6,42.5,1996100.0],["2001-11-20",41.95,41.97,39.15,39.3,2665000.0],["2001-11-21",39.3,40.18,38.22,39.17,1545200.0],["2001-11-23",39.93,39.98,39.04,39.95,366900.0],["2001-11-26",39.9,41.98,39.9,41.95,2103000.0],["2001-11-27",41.95,43.0,41.0,41.52,3021600.0],["2001-11-28",41.0,43.25,41.0,41.86,3157700.0],["2001-11-29",41.87,42.63,40.57,42.2,2022700.0],["2001-11-30",42.2,43.19,41.44,42.29,1377600.0],["2001-12-03",41.7,42.45,40.75,41.89,1202500.0],["2001-12-04",42.1,44.89,42.1,44.6,2300300.0],["2001-12-05",45.15,48.4,45.15,48.05,3225100.0],["2001-12-06",48.05,48.39,47.35,48.1,3772400.0],["2001-12-07",47.5,48.0,46.35,47.4,2786000.0],["2001-12-10",46.85,47.2,45.7,45.74,2831200.0],["2001-12-11",45.74,47.5,45.74,47.2,2864500.0],["2001-12-12",47.45,47.98,45.93,47.77,2606600.0],["2001-12-13",46.55,46.56,43.5,43.78,4385400.0],["2001-12-14",44.4,45.3,43.49,43.9,2821400.0],["2001-12-17",44.3,45.25,43.86,44.72,1732900.0],["2001-12-18",44.68,45.32,42.85,45.12,2580000.0],["2001-12-19",44.2,44.48,42.0,42.55,3574400.0],["2001-12-20",41.0,41.2,38.57,38.69,4961900.0],["2001-12-21",39.0,40.36,39.0,40.12,3767200.0],["2001-12-24",40.12,40.12,39.7,39.93,491400.0],["2001-12-26",40.15,41.75,40.1,40.75,742200.0],["2001-12-27",41.15,41.23,39.96,40.58,1085400.0],["2001-12-28",41.38,41.4,40.8,41.01,990700.0],["2001-12-31",41.0,41.34,40.16,40.39,580100.0],["2002-01-02",40.39,41.35,39.82,41.35,2438800.0],["2002-01-03",41.34,44.6,41.3,43.99,3033000.0],["2002-01-04",45.0,45.2,43.91,44.6,1825700.0],["2002-01-07",45.2,45.45,43.76,44.38,1661200.0],["2002-01-08",44.2,45.85,43.15,45.01,2468500.0],["2002-01-09",45.9,47.08,45.15,45.54,2597000.0],["2002-01-10",45.54,45.54,44.26,44.43,1905400.0],["2002-01-11",44.62,44.93,42.62,42.76,2203200.0],["2002-01-14",42.8,43.2,41.79,43.01,1879500.0],["2002-01-15",43.09,44.88,43.09,44.75,2698400.0],["2002-01-16",43.6,44.3,42.04,42.15,3158900.0],["2002-01-17",43.3,44.5,42.53,44.5,2092500.0],["2002-01-18",43.15,43.95,42.55,43.0,1776300.0],["2002-01-22",43.25,43.4,40.61,40.82,2319000.0],["2002-01-23",40.94,42.7,40.5,42.45,2163700.0],["2002-01-24",43.25,44.28,42.87,43.21,3198800.0],["2002-01-25",41.7,43.75,41.47,43.41,2827800.0],["2002-01-28",43.9,44.21,42.35,43.15,1866900.0],["2002-01-29",43.4,43.58,41.68,42.31,2038400.0],["2002-01-30",42.72,42.88,40.55,42.6,2492100.0],["2002-01-31",42.84,43.18,41.85,42.2,2660900.0],["2002-02-01",42.2,43.6,41.5,42.75,3734400.0],["2002-02-04",42.75,42.8,40.49,40.76,1893700.0],["2002-02-05",40.76,40.9,39.1,39.4,3243400.0],["2002-02-06",39.8,40.2,37.72,39.56,2966900.0],["2002-02-07",39.57,39.9,38.6,38.82,2809900.0],["2002-02-08",39.25,39.8,38.35,39.77,2147100.0],["2002-02-11",39.71,40.33,39.3,40.25,1664800.0],["2002-02-12",40.1,40.1,38.73,38.87,2090800.0],["2002-02-13",38.95,39.55,38.03,38.91,2272100.0],["2002-02-14",39.38,39.88,38.47,39.0,1620000.0],["2002-02-15",38.62,38.85,37.55,37.9,2715400.0],["2002-02-19",37.85,37.86,35.7,36.02,2731000.0],["2002-02-20",36.26,36.89,34.1,35.74,2979200.0],["2002-02-21",35.5,35.51,33.06,33.07,3776900.0],["2002-02-22",33.08,33.95,31.76,32.64,3288400.0],["2002-02-25",32.55,34.62,32.1,34.05,2826400.0],["2002-02-26",34.0,34.45,32.86,34.0,2513500.0],["2002-02-27",34.75,37.01,34.45,35.71,4263100.0],["2002-02-28",36.0,36.25,32.51,32.9,4240000.0],["2002-03-01",33.5,33.68,31.5,32.52,5364100.0],["2002-03-04",32.98,37.7,32.72,37.33,5086600.0],["2002-03-05",36.65,39.51,36.62,39.0,3685000.0],["2002-03-06",38.3,39.7,37.9,39.26,2743100.0],["2002-03-07",40.0,40.98,39.35,40.02,3377200.0],["2002-03-08",41.6,42.99,40.94,41.6,3411800.0],["2002-03-11",40.75,41.08,40.12,40.55,2034200.0],["2002-03-12",39.0,39.4,38.3,38.86,3335100.0],["2002-03-13",38.86,39.1,37.42,37.98,2548500.0],["2002-03-14",37.52,38.47,37.52,38.0,1488100.0],["2002-03-15",37.9,38.5,36.47,37.15,2002400.0],["2002-03-18",37.45,38.44,35.99,36.9,1858600.0],["2002-03-19",37.1,37.4,36.0,36.3,1648300.0],["2002-03-20",36.4,37.2,35.75,35.85,2328100.0],["2002-03-21",36.25,36.63,34.81,35.85,2251100.0],["2002-03-22",35.95,36.81,35.35,36.27,2206900.0],["2002-03-25",36.34,36.77,33.74,34.0,1538800.0],["2002-03-26",34.05,35.24,33.76,34.48,1887200.0],["2002-03-27",34.6,35.65,33.78,35.6,1833000.0],["2002-03-28",36.05,37.19,35.8,36.26,1694200.0],["2002-04-01",35.6,36.98,34.35,36.27,1704600.0],["2002-04-02",35.12,35.36,34.27,34.61,1766900.0],["2002-04-03",34.85,34.85,33.62,34.01,2207400.0],["2002-04-04",33.6,34.99,33.48,34.19,934100.0],["2002-04-05",34.85,34.9,32.9,33.14,1789200.0],["2002-04-08",31.48,31.89,29.6,30.65,6527600.0],["2002-04-09",30.75,31.96,30.3,31.22,3805500.0],["2002-04-10",31.35,31.87,29.9,30.24,2902300.0],["2002-04-11",30.2,31.13,29.95,30.6,2198900.0],["2002-04-12",31.2,31.9,30.7,31.7,1907900.0],["2002-04-15",31.9,32.55,31.65,32.47,1403100.0],["2002-04-16",33.45,34.25,33.4,34.15,2177600.0],["2002-04-17",32.5,34.08,31.25,33.38,3415600.0],["2002-04-18",32.2,33.14,31.47,31.6,3606100.0],["2002-04-19",32.25,32.97,32.01,32.4,1920800.0],["2002-04-22",32.0,32.06,31.51,31.88,1060700.0],["2002-04-23",31.95,32.37,29.65,30.1,1967300.0],["2002-04-24",30.5,30.78,28.47,28.8,2758700.0],["2002-04-25",28.8,29.5,28.03,29.0,2454500.0],["2002-04-26",30.0,30.5,27.9,28.35,3001300.0],["2002-04-29",28.1,28.5,26.7,27.6,1946900.0],["2002-04-30",27.3,28.46,27.25,27.7,1908500.0],["2002-05-01",27.71,28.05,26.32,27.6,1688500.0],["2002-05-02",27.22,27.51,26.55,26.9,2240100.0],["2002-05-03",26.6,27.41,26.5,27.04,1820200.0],["2002-05-06",27.0,27.43,26.52,26.6,1721400.0],["2002-05-07",26.63,26.7,25.32,25.49,3345100.0],["2002-05-08",27.25,28.63,27.23,28.6,4508800.0],["2002-05-09",28.55,29.28,28.01,28.44,2744800.0],["2002-05-10",28.53,28.85,27.2,27.65,1577100.0],["2002-05-13",27.8,29.4,27.65,29.22,1803300.0],["2002-05-14",32.4,32.4,30.61,31.16,3501200.0],["2002-05-15",30.75,32.9,30.4,32.55,3849500.0],["2002-05-16",32.2,32.54,30.78,32.12,1731700.0],["2002-05-17",32.7,33.2,31.21,32.45,1604500.0],["2002-05-20",32.25,32.25,31.11,31.5,996700.0],["2002-05-21",32.01,32.44,30.92,31.25,1629300.0],["2002-05-22",31.1,31.43,30.31,31.2,1393900.0],["2002-05-23",31.4,31.74,30.64,31.3,1143900.0],["2002-05-24",30.6,30.75,30.08,30.26,1145600.0],["2002-05-28",30.25,30.78,29.85,30.45,1049400.0],["2002-05-29",29.95,30.0,29.26,29.7,1237000.0],["2002-05-30",29.02,29.81,28.7,29.5,1199200.0],["2002-05-31",29.6,30.41,29.42,29.52,1098500.0],["2002-06-03",29.43,29.47,27.95,28.12,1639800.0],["2002-06-04",27.18,27.5,26.38,27.12,3449300.0],["2002-06-05",27.35,27.8,26.32,27.18,2176000.0],["2002-06-06",27.05,27.15,26.5,26.9,2475900.0],["2002-06-07",26.1,26.6,25.8,26.4,2794100.0],["2002-06-10",26.65,26.77,26.05,26.4,1592900.0],["2002-06-11",26.51,26.74,25.5,25.86,1577800.0],["2002-06-12",25.56,26.3,25.11,25.75,1993300.0],["2002-06-13",25.3,26.22,24.52,24.8,2873200.0],["2002-06-14",23.5,24.62,23.5,24.34,2234000.0],["2002-06-17",25.0,25.52,24.55,25.18,1804100.0],["2002-06-18",25.18,26.15,24.6,24.73,2246300.0],["2002-06-19",24.6,25.18,23.86,24.24,2105100.0],["2002-06-20",24.05,24.76,23.21,23.42,1814100.0],["2002-06-21",23.6,23.85,23.1,23.15,1538400.0],["2002-06-24",23.0,24.25,22.82,23.87,2272000.0],["2002-06-25",24.1,24.3,22.23,22.4,2100300.0],["2002-06-26",21.8,22.5,21.1,21.89,2589200.0],["2002-06-27",22.22,23.0,21.7,22.61,1854400.0],["2002-06-28",22.5,23.65,22.5,22.71,1600500.0],["2002-07-01",22.86,22.86,19.27,19.34,3351800.0],["2002-07-02",19.34,20.3,18.92,19.15,2775200.0],["2002-07-03",19.15,19.75,18.38,18.78,2967400.0],["2002-07-05",19.35,20.24,19.35,20.21,2127000.0],["2002-07-08",20.35,20.8,18.19,18.5,4613100.0],["2002-07-09",18.5,19.12,17.9,18.12,2415700.0],["2002-07-10",18.24,18.42,16.25,16.4,5074500.0],["2002-07-11",16.55,19.6,16.1,19.27,4637500.0],["2002-07-12",20.25,20.25,18.08,18.68,4114900.0],["2002-07-15",18.45,19.5,18.13,19.4,2627200.0],["2002-07-16",19.2,19.54,18.47,18.75,3299800.0],["2002-07-17",19.74,20.0,18.16,18.69,2710300.0],["2002-07-18",20.0,22.1,20.0,22.0,7845700.0],["2002-07-19",21.5,21.95,20.84,21.35,3020600.0],["2002-07-22",21.08,21.85,20.25,20.55,2207000.0],["2002-07-23",20.55,21.58,19.32,19.5,3352600.0],["2002-07-24",18.6,21.05,18.55,20.81,2049300.0],["2002-07-25",20.75,21.29,18.15,19.01,2864300.0],["2002-07-26",19.27,19.63,18.69,19.0,1147400.0],["2002-07-29",19.9,21.35,19.67,21.24,1909700.0],["2002-07-30",21.15,22.72,21.1,22.43,2982400.0],["2002-07-31",22.42,22.55,21.01,21.45,2111200.0],["2002-08-01",22.8,22.81,20.82,20.84,4119100.0],["2002-08-02",20.4,20.79,19.7,19.94,2009500.0],["2002-08-05",19.65,19.99,18.36,18.8,1261800.0],["2002-08-06",19.48,19.9,19.25,19.48,2872600.0],["2002-08-07",20.29,20.59,18.65,19.1,2452000.0],["2002-08-08",19.1,20.27,19.05,20.05,1694300.0],["2002-08-09",20.06,20.85,19.7,20.65,1239000.0],["2002-08-12",20.13,20.48,20.0,20.39,761600.0],["2002-08-13",20.02,21.65,20.02,20.06,1136100.0],["2002-08-14",20.0,21.5,19.69,21.45,1678800.0],["2002-08-15",21.5,22.5,21.5,22.3,1744000.0],["2002-08-16",22.05,24.34,21.88,23.8,1896200.0],["2002-08-19",24.5,25.5,23.37,25.5,2306700.0],["2002-08-20",25.41,25.6,24.56,24.61,1815700.0],["2002-08-21",24.95,25.65,24.65,25.4,1752400.0],["2002-08-22",25.5,26.7,25.25,25.81,2004600.0],["2002-08-23",25.7,25.71,24.06,24.18,2323800.0],["2002-08-26",24.4,25.15,24.19,24.7,1747500.0],["2002-08-27",25.0,25.05,23.2,23.3,2448800.0],["2002-08-28",22.5,23.02,22.35,22.55,2518900.0],["2002-08-29",22.1,24.37,21.82,24.05,2551900.0],["2002-08-30",23.4,24.0,22.96,22.97,2206500.0],["2002-09-03",22.4,22.61,21.52,21.78,1704100.0],["2002-09-04",21.6,22.58,21.21,22.46,1921100.0],["2002-09-05",21.7,21.9,21.1,21.25,1595800.0],["2002-09-06",22.0,22.58,22.0,22.3,1314000.0],["2002-09-09",21.8,22.87,21.7,22.58,1031000.0],["2002-09-10",22.5,23.49,22.5,23.26,1253400.0],["2002-09-11",23.94,24.47,23.72,23.9,1171700.0],["2002-09-12",23.3,23.39,22.16,22.42,1370100.0],["2002-09-13",22.0,22.5,21.31,21.6,2309200.0],["2002-09-16",21.25,21.66,19.35,19.48,3340600.0],["2002-09-17",20.0,20.2,18.62,18.81,2686200.0],["2002-09-18",16.4,16.4,13.84,15.58,13673400.0],["2002-09-19",15.0,16.24,15.0,15.52,2879000.0],["2002-09-20",15.52,16.01,15.09,15.36,1190100.0],["2002-09-23",15.05,15.05,13.95,14.2,1798600.0],["2002-09-24",13.2,13.9,12.95,13.28,3346400.0],["2002-09-25",13.85,14.08,13.37,13.85,4546500.0],["2002-09-26",14.0,14.65,13.8,14.4,2507700.0],["2002-09-27",14.15,14.6,13.8,13.98,2081800.0],["2002-09-30",13.4,13.7,13.1,13.1,1813800.0],["2002-10-01",13.19,13.4,12.64,13.25,3558500.0],["2002-10-02",13.15,13.96,12.7,12.72,1954900.0],["2002-10-03",12.62,12.94,12.09,12.1,2235700.0],["2002-10-04",11.55,11.94,10.27,10.65,4962800.0],["2002-10-07",10.65,10.83,9.9,10.08,1914300.0],["2002-10-08",10.75,10.75,9.98,10.28,1659500.0],["2002-10-09",10.02,10.86,9.89,10.26,1765300.0],["2002-10-10",10.4,11.35,10.21,11.32,2987200.0],["2002-10-11",11.85,12.6,11.8,12.42,2559800.0],["2002-10-14",12.34,12.35,11.6,11.78,1788100.0],["2002-10-15",12.75,13.9,12.75,13.7,2477700.0],["2002-10-16",13.05,13.18,11.86,12.0,2105500.0],["2002-10-17",12.05,12.55,11.09,11.24,9253900.0],["2002-10-18",11.24,12.15,11.2,12.03,3598000.0],["2002-10-21",12.03,13.47,11.8,13.36,2161900.0],["2002-10-22",12.95,13.11,12.16,12.3,4096800.0],["2002-10-23",12.15,13.05,12.1,13.01,2766500.0],["2002-10-24",13.16,14.1,13.0,13.46,3619800.0],["2002-10-25",13.3,14.31,13.26,14.12,2529200.0],["2002-10-28",14.69,15.08,14.2,14.47,2615200.0],["2002-10-29",14.4,14.6,13.05,13.76,2265800.0],["2002-10-30",14.0,14.49,13.71,14.0,2342700.0],["2002-10-31",14.23,14.4,13.69,13.8,1300400.0],["2002-11-01",13.5,14.3,13.27,14.2,2918100.0],["2002-11-04",14.7,15.55,14.52,14.57,4924400.0],["2002-11-05",14.4,14.88,14.11,14.7,1827600.0],["2002-11-06",15.0,15.98,14.9,15.5,2438500.0],["2002-11-07",15.51,15.51,14.4,14.5,2312700.0],["2002-11-08",14.31,14.41,13.66,13.8,2128000.0],["2002-11-11",13.73,13.73,13.07,13.15,922500.0],["2002-11-12",13.3,14.19,13.26,13.95,1343900.0],["2002-11-13",13.7,14.49,13.45,14.2,1446200.0],["2002-11-14",14.8,15.42,14.45,15.42,1697700.0],["2002-11-15",14.9,15.61,14.69,15.5,1233100.0],["2002-11-18",15.97,16.36,15.74,15.84,1645000.0],["2002-11-19",15.7,15.7,14.8,14.91,2321700.0],["2002-11-20",14.99,16.0,14.84,16.0,1208300.0],["2002-11-21",16.41,17.85,16.41,17.61,2996500.0],["2002-11-22",17.62,18.0,17.15,17.52,3058100.0],["2002-11-25",17.53,18.9,17.45,18.45,2516600.0],["2002-11-26",18.3,18.3,16.6,16.77,2391600.0],["2002-11-27",17.48,18.11,17.48,18.09,1792200.0],["2002-11-29",18.61,18.61,18.12,18.12,774800.0],["2002-12-02",18.99,19.28,18.3,18.66,1559600.0],["2002-12-03",18.28,18.28,17.64,17.9,1530800.0],["2002-12-04",17.2,17.2,16.19,16.43,2576300.0],["2002-12-05",16.43,16.83,15.74,15.77,1343500.0],["2002-12-06",15.1,16.2,15.05,15.7,1493900.0],["2002-12-09",15.71,15.71,14.76,14.89,1459000.0],["2002-12-10",15.0,15.49,14.93,15.49,1962000.0],["2002-12-11",15.4,16.05,15.05,15.51,1545200.0],["2002-12-12",15.85,16.19,15.3,15.33,1513700.0],["2002-12-13",15.34,15.34,14.91,15.0,2087300.0],["2002-12-16",15.06,15.6,15.06,15.3,881700.0],["2002-12-17",15.31,15.6,14.91,15.07,1619700.0],["2002-12-18",15.08,15.08,13.87,14.0,1678800.0],["2002-12-19",14.0,14.6,13.38,13.81,1730200.0],["2002-12-20",13.82,14.64,13.82,14.55,1271500.0],["2002-12-23",14.24,14.81,14.2,14.54,1249000.0],["2002-12-24",14.41,14.54,14.22,14.31,577300.0],["2002-12-26",14.32,14.68,13.8,13.92,756100.0],["2002-12-27",13.93,14.15,13.71,13.71,826400.0],["2002-12-30",13.9,14.14,13.67,14.01,951600.0],["2002-12-31",14.02,14.35,13.87,14.1,1357700.0],["2003-01-02",14.35,15.19,14.1,15.09,1410600.0],["2003-01-03",15.0,15.4,14.9,15.14,1200200.0],["2003-01-06",15.3,16.48,15.3,16.24,1362000.0],["2003-01-07",16.74,17.31,16.41,17.11,2714800.0],["2003-01-08",16.8,16.92,16.58,16.79,2035800.0],["2003-01-09",17.08,17.5,17.04,17.43,1553800.0],["2003-01-10",17.44,17.44,16.46,17.3,1773700.0],["2003-01-13",17.3,17.53,16.98,17.0,2177700.0],["2003-01-14",16.9,17.33,16.59,17.2,1917600.0],["2003-01-15",17.21,17.21,16.62,16.67,1531600.0],["2003-01-16",16.73,17.19,16.14,16.49,1525500.0],["2003-01-17",15.95,15.95,15.05,15.2,3113000.0],["2003-01-21",15.19,15.5,14.85,14.94,1993000.0],["2003-01-22",14.9,15.33,14.7,15.0,1559300.0],["2003-01-23",15.5,15.65,14.76,15.09,1565900.0],["2003-01-24",15.1,15.4,14.98,15.02,1785800.0],["2003-01-27",14.7,14.94,14.4,14.43,1299600.0],["2003-01-28",14.7,14.96,13.0,14.74,3143800.0],["2003-01-29",12.01,12.01,11.4,11.95,13481500.0],["2003-01-30",11.96,11.99,11.56,11.76,2204800.0],["2003-01-31",11.55,11.77,11.26,11.58,2303900.0],["2003-02-03",11.59,11.73,11.35,11.52,1096600.0],["2003-02-04",11.53,11.56,11.01,11.17,1099500.0],["2003-02-05",11.48,11.71,11.21,11.5,1793300.0],["2003-02-06",11.4,11.58,11.06,11.3,1027800.0],["2003-02-07",11.31,11.43,10.85,10.9,2286700.0],["2003-02-10",10.84,11.01,10.39,10.5,2950600.0],["2003-02-11",10.6,10.92,10.46,10.81,2255800.0],["2003-02-12",10.78,10.8,10.31,10.45,1777500.0],["2003-02-13",10.35,10.89,10.34,10.68,1500400.0],["2003-02-14",10.78,11.1,10.65,10.99,1503800.0],["2003-02-18",11.33,11.93,11.33,11.82,2195800.0],["2003-02-19",11.88,11.98,11.73,11.97,1412700.0],["2003-02-20",11.99,12.4,11.99,12.13,1851500.0],["2003-02-21",12.1,12.33,11.7,12.09,1162700.0],["2003-02-24",12.0,12.0,11.5,11.61,1095300.0],["2003-02-25",11.25,11.88,11.16,11.69,1127700.0],["2003-02-26",11.57,12.12,11.42,11.6,1285200.0],["2003-02-27",11.8,11.99,11.6,11.85,1617700.0],["2003-02-28",11.99,12.33,11.93,12.06,1416200.0],["2003-03-03",12.29,12.45,12.13,12.26,1996300.0],["2003-03-04",12.22,12.4,12.1,12.33,1630600.0],["2003-03-05",12.3,12.44,12.01,12.14,1042900.0],["2003-03-06",12.14,12.25,11.94,12.0,1384500.0],["2003-03-07",11.9,12.17,11.8,12.03,1094000.0],["2003-03-10",11.88,12.0,11.66,11.69,646400.0],["2003-03-11",11.69,12.04,11.69,11.77,1310200.0],["2003-03-12",11.76,11.97,11.65,11.9,612600.0],["2003-03-13",12.45,12.9,12.25,12.71,1635300.0],["2003-03-14",13.0,13.45,12.8,12.82,1212700.0],["2003-03-17",12.82,13.48,12.46,13.44,1234900.0],["2003-03-18",13.47,13.67,13.2,13.36,1110400.0],["2003-03-19",13.36,13.4,12.61,12.71,1425800.0],["2003-03-20",12.71,13.39,12.45,13.2,1447100.0],["2003-03-21",13.41,13.6,13.0,13.09,1026900.0],["2003-03-24",12.45,12.75,12.36,12.46,899100.0],["2003-03-25",12.4,12.7,12.27,12.5,1424100.0],["2003-03-26",12.5,12.5,12.12,12.19,830500.0],["2003-03-27",12.1,12.29,11.89,12.09,949800.0],["2003-03-28",11.99,12.28,11.99,12.14,968200.0],["2003-03-31",11.2,11.97,11.2,11.43,2091300.0],["2003-04-01",11.5,11.58,11.03,11.07,2274700.0],["2003-04-02",11.4,11.62,11.24,11.4,2546400.0],["2003-04-03",11.5,11.5,11.03,11.19,1720600.0],["2003-04-04",11.19,11.33,11.1,11.12,1337700.0],["2003-04-07",11.55,11.6,11.01,11.02,1972100.0],["2003-04-08",11.02,11.13,10.58,10.6,1848900.0],["2003-04-09",10.6,11.5,10.1,10.19,2240200.0],["2003-04-10",10.19,10.25,9.9,9.98,1927800.0],["2003-04-11",10.2,10.26,10.1,10.24,2106200.0],["2003-04-14",10.31,10.31,9.81,10.08,3036400.0],["2003-04-15",9.61,9.9,9.55,9.78,4825400.0],["2003-04-16",10.0,10.23,9.9,10.17,3283400.0],["2003-04-17",10.22,10.62,10.21,10.62,3515000.0],["2003-04-21",10.72,10.9,10.55,10.78,1851400.0],["2003-04-22",10.78,10.84,10.44,10.6,2799400.0],["2003-04-23",10.75,11.12,10.65,10.99,1418400.0],["2003-04-24",10.9,11.11,10.62,10.76,1579600.0],["2003-04-25",10.76,11.0,10.5,10.59,1200300.0],["2003-04-28",10.94,10.94,10.63,10.92,673700.0],["2003-04-29",10.93,11.42,10.92,11.3,2450400.0],["2003-04-30",11.33,11.61,11.11,11.56,2683800.0],["2003-05-01",11.56,11.85,11.5,11.78,2120400.0],["2003-05-02",11.75,12.34,11.75,12.3,2500900.0],["2003-05-05",12.35,12.92,12.35,12.79,3289200.0],["2003-05-06",12.8,13.09,12.66,12.82,2064800.0],["2003-05-07",12.82,12.82,12.13,12.21,1808200.0],["2003-05-08",11.9,12.21,11.83,11.88,1373500.0],["2003-05-09",12.12,12.52,12.07,12.5,937900.0],["2003-05-12",12.52,13.04,12.37,13.0,2037100.0],["2003-05-13",12.85,13.27,12.66,13.15,1351800.0],["2003-05-14",13.24,13.3,12.89,13.05,2012600.0],["2003-05-15",13.1,13.18,12.86,13.06,1600600.0],["2003-05-16",12.8,13.0,12.51,12.85,1874900.0],["2003-05-19",12.8,12.8,12.17,12.27,1258400.0],["2003-05-20",12.5,12.91,12.41,12.73,1317100.0],["2003-05-21",12.83,13.48,12.83,13.43,2686200.0],["2003-05-22",13.43,13.76,13.4,13.61,1879600.0],["2003-05-23",13.53,13.81,13.43,13.53,1616000.0],["2003-05-27",13.52,14.16,13.26,14.09,1985000.0],["2003-05-28",14.09,14.53,14.06,14.25,1233500.0],["2003-05-29",14.2,14.32,13.92,14.1,1248400.0],["2003-05-30",14.28,14.62,14.27,14.52,1497400.0],["2003-06-02",14.9,15.2,14.41,14.49,2167300.0],["2003-06-03",14.33,14.5,14.21,14.35,1946600.0],["2003-06-04",14.62,16.22,14.56,16.0,3444200.0],["2003-06-05",16.0,16.32,15.23,16.05,2518100.0],["2003-06-06",16.54,16.89,16.25,16.26,1733700.0],["2003-06-09",16.01,16.01,15.2,15.37,1588700.0],["2003-06-10",15.32,15.83,15.05,15.72,1851000.0],["2003-06-11",15.72,15.72,15.22,15.59,1464700.0],["2003-06-12",15.8,16.38,15.7,16.09,3224000.0],["2003-06-13",16.15,16.2,15.82,15.9,1638900.0],["2003-06-16",15.9,16.34,15.8,16.29,1974800.0],["2003-06-17",16.29,17.0,16.29,16.78,2522700.0],["2003-06-18",16.55,16.9,16.4,16.75,863500.0],["2003-06-19",16.75,17.1,16.17,16.2,1058400.0],["2003-06-20",16.35,16.45,15.93,16.0,1517200.0],["2003-06-23",15.9,16.08,15.71,15.93,1350200.0],["2003-06-24",15.93,15.93,15.38,15.45,1720000.0],["2003-06-25",15.42,16.06,15.4,15.88,1834600.0],["2003-06-26",15.88,16.21,15.81,16.2,1044800.0],["2003-06-27",16.3,16.3,15.71,15.8,1122300.0],["2003-06-30",15.88,16.0,15.75,15.76,759100.0],["2003-07-01",15.76,15.76,15.16,15.76,1281700.0],["2003-07-02",15.85,16.38,15.8,16.33,1186800.0],["2003-07-03",16.22,16.63,16.2,16.38,838100.0],["2003-07-07",16.65,16.98,16.6,16.7,1501300.0],["2003-07-08",16.7,17.51,16.63,17.51,2181800.0],["2003-07-09",17.49,17.64,17.0,17.46,2264100.0],["2003-07-10",17.15,17.36,16.94,17.1,963700.0],["2003-07-11",17.15,17.3,16.5,16.5,1286200.0],["2003-07-14",16.98,17.94,16.98,17.82,2831100.0],["2003-07-15",18.35,18.6,17.65,17.69,3086300.0],["2003-07-16",17.69,17.86,16.85,16.9,2233600.0],["2003-07-17",16.5,16.5,15.5,15.57,3183300.0],["2003-07-18",15.75,15.89,15.41,15.72,1587700.0],["2003-07-21",15.66,15.7,14.98,15.07,1304100.0],["2003-07-22",15.4,15.4,15.0,15.28,1628200.0],["2003-07-23",15.29,15.49,15.06,15.35,1569200.0],["2003-07-24",14.6,15.35,14.47,14.95,4154800.0],["2003-07-25",15.23,15.27,14.59,14.85,2213100.0],["2003-07-28",14.85,15.0,14.74,14.91,1461600.0],["2003-07-29",14.88,15.42,14.8,15.22,1245700.0],["2003-07-30",15.23,15.3,15.0,15.08,1039600.0],["2003-07-31",15.3,15.54,15.1,15.33,1561400.0],["2003-08-01",15.55,15.83,15.4,15.64,1884300.0],["2003-08-04",15.65,15.65,15.16,15.3,748100.0],["2003-08-05",15.2,15.24,14.6,14.61,2170100.0],["2003-08-06",14.61,14.61,13.73,13.8,3114100.0],["2003-08-07",13.9,14.15,13.86,14.0,1269700.0],["2003-08-08",14.1,14.27,13.65,13.8,1088400.0],["2003-08-11",13.85,14.84,13.8,14.69,1687200.0],["2003-08-12",14.71,15.09,14.44,15.02,1104100.0],["2003-08-13",15.02,15.59,15.02,15.42,1508100.0],["2003-08-14",15.42,15.54,15.19,15.25,730400.0],["2003-08-15",15.2,15.2,14.86,14.93,513700.0],["2003-08-18",15.05,15.37,14.97,15.25,1219900.0],["2003-08-19",15.72,17.11,15.55,17.06,4713000.0],["2003-08-20",16.47,16.98,16.31,16.69,2257600.0],["2003-08-21",16.85,17.18,16.8,17.09,1496800.0],["2003-08-22",17.5,17.94,17.13,17.13,2288600.0],["2003-08-25",17.13,17.42,17.05,17.1,1165200.0],["2003-08-26",17.1,17.11,16.66,17.03,823100.0],["2003-08-27",16.85,17.52,16.81,17.29,753000.0],["2003-08-28",17.5,17.64,16.99,17.52,775200.0],["2003-08-29",17.4,17.69,17.3,17.55,629300.0],["2003-09-02",17.6,17.76,17.53,17.67,647600.0],["2003-09-03",17.9,18.38,17.9,18.25,1879500.0],["2003-09-04",18.35,19.47,18.3,19.4,3144300.0],["2003-09-05",19.3,20.0,19.15,19.73,3986900.0],["2003-09-08",19.74,20.29,19.74,19.9,1523700.0],["2003-09-09",20.04,20.04,19.2,19.37,1749800.0],["2003-09-10",19.37,19.38,17.25,17.36,3873100.0],["2003-09-11",17.5,18.1,17.48,18.08,2237500.0],["2003-09-12",18.0,18.0,17.45,17.71,1781300.0],["2003-09-15",17.9,17.94,17.53,17.6,1165600.0],["2003-09-16",17.8,18.75,17.71,18.45,2142100.0],["2003-09-17",18.48,18.79,17.97,18.0,1771900.0],["2003-09-18",18.0,18.27,17.73,18.16,1425300.0],["2003-09-19",18.16,18.25,17.59,17.87,1317900.0],["2003-09-22",17.88,17.88,17.18,17.4,1368100.0],["2003-09-23",17.35,17.69,17.25,17.68,806400.0],["2003-09-24",17.77,17.8,16.64,16.66,2010900.0],["2003-09-25",16.98,17.3,16.39,16.43,1363300.0],["2003-09-26",16.45,17.0,16.31,16.55,1303100.0],["2003-09-29",16.75,16.98,16.52,16.6,1346400.0],["2003-09-30",16.61,16.61,15.82,15.86,1753900.0],["2003-10-01",16.06,16.25,15.91,16.14,898400.0],["2003-10-02",16.1,16.53,16.0,16.46,1117900.0],["2003-10-03",17.2,17.25,16.92,16.98,1366200.0],["2003-10-06",17.52,17.8,17.36,17.7,1456400.0],["2003-10-07",17.43,17.7,17.42,17.5,1080200.0],["2003-10-08",17.6,17.73,17.1,17.1,1197100.0],["2003-10-09",17.48,17.98,17.4,17.49,1323600.0],["2003-10-10",17.65,17.98,17.65,17.84,493300.0],["2003-10-13",18.0,18.5,17.96,18.1,1033200.0],["2003-10-14",18.11,18.11,17.69,17.69,1092600.0],["2003-10-15",18.0,18.08,17.33,17.4,1147100.0],["2003-10-16",17.75,17.75,17.46,17.48,1060700.0],["2003-10-17",17.54,17.54,16.92,16.96,2091500.0],["2003-10-20",17.05,17.15,16.85,17.05,942500.0],["2003-10-21",17.1,17.2,16.85,16.94,1217600.0],["2003-10-22",16.94,16.94,16.32,16.48,1798000.0],["2003-10-23",15.11,15.11,13.53,13.75,11350700.0],["2003-10-24",13.52,13.6,12.91,13.2,4898500.0],["2003-10-27",13.35,14.1,13.28,13.8,2745900.0],["2003-10-28",14.0,14.04,13.85,14.0,1931300.0],["2003-10-29",13.96,14.44,13.9,14.4,1735100.0],["2003-10-30",14.78,14.78,14.2,14.44,1285000.0],["2003-10-31",14.38,14.45,14.05,14.2,1466700.0],["2003-11-03",14.2,14.55,14.2,14.24,1075200.0],["2003-11-04",14.24,14.6,13.98,14.44,1272100.0],["2003-11-05",14.44,14.59,14.31,14.51,869900.0],["2003-11-06",14.75,15.3,14.47,15.28,2277800.0],["2003-11-07",15.28,16.15,15.28,15.96,3565200.0],["2003-11-10",15.75,15.91,15.32,15.33,1641100.0],["2003-11-11",15.23,15.24,14.76,14.9,1333900.0],["2003-11-12",15.0,15.37,15.0,15.18,1023000.0],["2003-11-13",15.18,15.24,14.74,14.83,1185900.0],["2003-11-14",14.78,14.97,14.33,14.33,1184200.0],["2003-11-17",14.33,14.33,13.71,13.81,1417100.0],["2003-11-18",14.02,14.95,14.02,14.52,2073400.0],["2003-11-19",14.6,14.66,14.1,14.5,2379800.0],["2003-11-20",14.08,14.56,14.07,14.25,1560600.0],["2003-11-21",14.3,14.35,13.98,14.09,1008300.0],["2003-11-24",14.24,14.85,14.24,14.67,1218600.0],["2003-11-25",14.95,15.11,14.63,14.67,1593600.0],["2003-11-26",14.84,15.16,14.83,15.1,905100.0],["2003-11-28",15.1,15.28,15.0,15.24,471500.0],["2003-12-01",15.42,15.51,15.22,15.37,1062100.0],["2003-12-02",15.5,15.97,15.37,15.69,2282200.0],["2003-12-03",15.76,16.03,14.45,14.46,2542300.0],["2003-12-04",14.54,14.78,14.25,14.4,1358200.0],["2003-12-05",14.41,14.67,14.4,14.55,716900.0],["2003-12-08",14.46,14.75,14.31,14.46,902000.0],["2003-12-09",14.56,14.6,14.2,14.22,881600.0],["2003-12-10",14.23,14.27,13.77,13.97,1284200.0],["2003-12-11",13.9,14.54,13.74,14.54,1309600.0],["2003-12-12",14.54,14.59,14.02,14.18,912100.0],["2003-12-15",14.6,14.65,13.76,13.87,1362900.0],["2003-12-16",13.88,14.02,13.62,13.76,1226000.0],["2003-12-17",13.76,13.78,13.6,13.7,1300500.0],["2003-12-18",13.8,14.27,13.75,14.23,2723300.0],["2003-12-19",14.45,14.67,14.3,14.55,3361600.0],["2003-12-22",14.47,14.82,14.45,14.62,1340300.0],["2003-12-23",14.62,15.35,14.62,15.04,1028000.0],["2003-12-24",15.1,15.53,15.1,15.33,753900.0],["2003-12-26",15.31,15.31,15.01,15.11,308400.0],["2003-12-29",15.21,15.45,15.06,15.29,642400.0],["2003-12-30",15.3,15.33,15.13,15.23,656300.0],["2003-12-31",15.2,15.22,14.88,15.07,1045000.0],["2004-01-02",15.15,15.77,15.11,15.5,1008000.0],["2004-01-05",15.83,16.46,15.83,16.37,2264000.0],["2004-01-06",16.49,16.85,16.41,16.85,1903800.0],["2004-01-07",16.85,17.64,16.66,17.4,3553700.0],["2004-01-08",17.7,18.41,17.6,17.86,2640100.0],["2004-01-09",17.56,18.13,17.32,17.67,1723600.0],["2004-01-12",17.68,18.38,17.61,18.3,1859300.0],["2004-01-13",18.3,18.49,17.77,17.89,1403000.0],["2004-01-14",18.0,18.55,17.7,18.48,1600900.0],["2004-01-15",18.7,19.26,18.21,18.95,3846500.0],["2004-01-16",19.45,20.71,19.45,20.31,4319600.0],["2004-01-20",21.67,21.75,21.01,21.15,2752100.0],["2004-01-21",20.55,20.55,19.5,19.88,3337700.0],["2004-01-22",19.8,19.98,19.15,19.4,1976600.0],["2004-01-23",19.51,20.08,19.32,19.8,1275900.0],["2004-01-26",19.8,20.18,19.45,20.12,1150300.0],["2004-01-27",19.87,20.2,19.19,19.19,2003100.0],["2004-01-28",19.58,19.73,18.9,19.07,1622600.0],["2004-01-29",17.9,18.07,17.7,17.93,4768400.0],["2004-01-30",17.71,17.71,16.82,17.15,4226800.0],["2004-02-02",17.2,18.1,17.08,17.54,1939600.0],["2004-02-03",17.53,17.69,17.3,17.41,1439700.0],["2004-02-04",17.31,17.31,16.86,16.97,1374600.0],["2004-02-05",17.0,17.34,17.0,17.11,890700.0],["2004-02-06",17.25,18.19,17.25,17.91,1457400.0],["2004-02-09",18.2,18.29,17.9,17.95,1541100.0],["2004-02-10",17.95,18.45,17.91,18.32,1103300.0],["2004-02-11",18.45,18.88,18.3,18.53,1534200.0],["2004-02-12",18.25,18.35,18.0,18.04,1376300.0],["2004-02-13",18.2,18.51,17.83,17.88,1349400.0],["2004-02-17",18.32,18.63,18.25,18.35,677600.0],["2004-02-18",18.48,18.5,18.02,18.04,687300.0],["2004-02-19",18.35,18.35,17.4,17.42,1047600.0],["2004-02-20",17.5,17.5,16.79,17.15,1896000.0],["2004-02-23",17.27,17.36,16.6,16.7,933800.0],["2004-02-24",16.7,17.2,16.47,16.82,1200100.0],["2004-02-25",16.92,17.31,16.86,17.13,799800.0],["2004-02-26",17.09,17.61,16.89,17.61,1237200.0],["2004-02-27",17.61,18.04,17.2,17.93,2810400.0],["2004-03-01",17.93,18.4,17.88,18.02,1729200.0],["2004-03-02",17.98,18.35,17.92,18.33,1793300.0],["2004-03-03",18.05,18.22,17.95,18.09,1433400.0],["2004-03-04",18.08,18.45,18.0,18.14,915300.0],["2004-03-05",17.8,18.03,17.75,17.95,752500.0],["2004-03-08",18.05,18.13,17.39,17.5,930800.0],["2004-03-09",17.5,17.5,16.77,16.86,1574600.0],["2004-03-10",16.86,16.89,15.98,16.08,1996400.0],["2004-03-11",15.9,16.63,15.47,15.98,3608700.0],["2004-03-12",16.3,17.1,16.29,17.1,2312700.0],["2004-03-15",16.9,16.92,16.35,16.4,1332900.0],["2004-03-16",16.6,16.91,16.19,16.57,1751400.0],["2004-03-17",16.66,16.74,16.18,16.43,1554900.0],["2004-03-18",16.45,16.87,16.12,16.32,1509800.0],["2004-03-19",16.4,16.4,15.62,15.74,1555000.0],["2004-03-22",15.5,15.58,15.08,15.26,1463900.0],["2004-03-23",15.6,15.8,15.48,15.58,1158300.0],["2004-03-24",15.78,15.93,15.51,15.72,1072600.0],["2004-03-25",15.99,16.2,15.84,16.09,1406800.0],["2004-03-26",16.15,16.52,16.13,16.25,629400.0],["2004-03-29",16.53,16.78,16.29,16.3,912100.0],["2004-03-30",16.31,16.77,16.26,16.57,1154800.0],["2004-03-31",16.61,16.71,16.27,16.4,1094400.0],["2004-04-01",16.4,16.74,16.4,16.58,1167900.0],["2004-04-02",16.95,17.0,16.45,17.0,1766500.0],["2004-04-05",16.9,17.58,16.85,17.49,730400.0],["2004-04-06",17.2,17.67,17.05,17.61,1342000.0],["2004-04-07",17.45,17.87,17.43,17.6,1122800.0],["2004-04-08",17.95,17.97,17.46,17.61,762800.0],["2004-04-12",17.5,17.84,17.5,17.66,294300.0],["2004-04-13",17.68,17.89,16.98,17.03,801200.0],["2004-04-14",16.9,17.19,16.74,16.94,621900.0],["2004-04-15",16.95,16.95,16.08,16.87,2221900.0],["2004-04-16",16.8,16.8,15.88,16.13,1481300.0],["2004-04-19",16.03,16.48,16.02,16.48,761400.0],["2004-04-20",16.48,16.53,16.01,16.03,641000.0],["2004-04-21",16.24,16.69,16.09,16.32,1622900.0],["2004-04-22",16.2,16.79,16.05,16.75,1666700.0],["2004-04-23",19.45,20.0,19.15,19.69,9011600.0],["2004-04-26",19.74,20.0,19.42,19.49,2284900.0],["2004-04-27",19.53,19.62,19.06,19.2,1534800.0],["2004-04-28",18.98,18.98,18.55,18.62,2613100.0],["2004-04-29",18.45,18.6,17.51,18.06,2069500.0],["2004-04-30",18.06,18.23,17.58,17.58,1167300.0],["2004-05-03",17.65,18.2,17.57,17.9,1591300.0],["2004-05-04",18.05,18.75,18.02,18.67,2047700.0],["2004-05-05",18.75,18.91,18.58,18.64,1817500.0],["2004-05-06",18.64,18.68,18.04,18.3,2279000.0],["2004-05-07",18.15,18.49,18.11,18.25,1859000.0],["2004-05-10",18.0,18.04,17.74,17.93,1579000.0],["2004-05-11",18.11,18.42,18.09,18.25,2143800.0],["2004-05-12",18.25,18.43,17.87,18.34,1324000.0],["2004-05-13",18.35,18.41,18.05,18.05,961000.0],["2004-05-14",18.06,18.06,17.25,17.28,1938500.0],["2004-05-17",17.25,17.25,16.73,16.75,1841900.0],["2004-05-18",16.9,17.33,16.9,17.33,1862900.0],["2004-05-19",17.65,18.8,17.65,18.2,2489700.0],["2004-05-20",18.1,18.27,17.99,18.01,1956600.0],["2004-05-21",18.15,18.25,17.94,17.99,1074700.0],["2004-05-24",18.2,18.3,17.97,18.03,637600.0],["2004-05-25",18.0,18.3,17.86,18.25,1310100.0],["2004-05-26",18.25,18.54,18.15,18.44,1364600.0],["2004-05-27",18.48,18.61,18.38,18.52,1507400.0],["2004-05-28",18.53,18.8,18.4,18.8,501700.0],["2004-06-01",18.55,18.88,18.55,18.79,689800.0],["2004-06-02",18.81,18.94,18.5,18.61,1072300.0],["2004-06-03",18.52,18.53,17.98,18.05,929500.0],["2004-06-04",18.48,19.17,18.48,19.1,2066100.0],["2004-06-07",19.35,19.74,19.16,19.64,1440300.0],["2004-06-08",19.36,19.57,19.26,19.26,1083900.0],["2004-06-09",19.14,19.22,18.82,18.85,703500.0],["2004-06-10",18.9,19.2,18.63,18.74,550300.0],["2004-06-14",18.3,18.65,18.27,18.48,1596800.0],["2004-06-15",18.7,19.3,18.62,19.05,2778300.0],["2004-06-16",19.0,19.45,18.74,19.32,1664700.0],["2004-06-17",19.02,19.02,18.17,18.32,2743600.0],["2004-06-18",18.4,19.08,18.4,19.0,2735200.0],["2004-06-21",19.18,19.33,18.89,18.95,987100.0],["2004-06-22",18.95,19.64,18.95,19.56,1849700.0],["2004-06-23",19.5,19.65,19.37,19.53,1516000.0],["2004-06-24",19.49,20.41,19.49,19.68,2293600.0],["2004-06-25",19.68,19.71,19.32,19.4,957300.0],["2004-06-28",19.6,19.68,19.28,19.3,624700.0],["2004-06-29",19.36,19.65,19.33,19.45,812800.0],["2004-06-30",19.4,20.01,19.4,19.95,1671100.0],["2004-07-01",19.95,19.95,18.8,19.01,1560900.0],["2004-07-02",19.12,19.18,18.76,18.83,827200.0],["2004-07-06",18.6,18.61,17.73,17.87,1707500.0],["2004-07-07",17.93,18.22,17.62,17.72,1098100.0],["2004-07-08",17.64,18.08,17.51,17.75,1553700.0],["2004-07-09",17.82,18.05,17.55,17.65,864100.0],["2004-07-12",17.56,17.57,17.01,17.38,1435400.0],["2004-07-13",17.37,17.85,17.37,17.65,1209400.0],["2004-07-14",17.45,17.5,16.84,17.0,1611800.0],["2004-07-15",17.0,17.05,16.81,17.01,1070200.0],["2004-07-16",17.4,17.51,17.18,17.22,1518800.0],["2004-07-19",17.2,17.25,16.85,17.18,1576000.0],["2004-07-20",16.8,17.0,16.42,16.9,3007200.0],["2004-07-21",17.26,17.66,17.26,17.3,2859900.0],["2004-07-22",17.29,17.82,17.15,17.77,1926200.0],["2004-07-23",18.1,18.11,16.77,17.1,3457100.0],["2004-07-26",17.25,17.32,16.3,16.48,1294000.0],["2004-07-27",16.52,17.25,16.36,17.15,1700600.0],["2004-07-28",16.95,17.18,16.21,16.64,1445600.0],["2004-07-29",16.76,17.34,16.75,17.19,1110700.0],["2004-07-30",17.09,17.43,16.99,17.15,1170800.0],["2004-08-02",16.9,16.9,16.51,16.7,2958300.0],["2004-08-03",16.85,16.85,16.33,16.36,1343900.0],["2004-08-04",16.36,16.66,16.13,16.43,1718300.0],["2004-08-05",16.42,16.89,16.15,16.17,1782300.0],["2004-08-06",16.02,16.06,15.58,15.67,842900.0],["2004-08-09",15.8,15.96,15.57,15.66,1004200.0],["2004-08-10",15.85,16.13,15.74,16.0,1220900.0],["2004-08-11",15.6,15.6,14.34,14.52,2529800.0],["2004-08-12",14.45,14.45,13.58,13.6,3041700.0],["2004-08-13",14.0,14.21,13.8,14.12,3318200.0],["2004-08-16",14.13,14.43,14.13,14.33,911900.0],["2004-08-17",14.8,14.85,14.46,14.54,915800.0],["2004-08-18",14.4,14.73,14.37,14.6,2275600.0],["2004-08-19",14.6,14.91,14.55,14.87,1069900.0],["2004-08-20",14.8,15.18,14.8,15.13,1230300.0],["2004-08-23",15.23,15.31,15.07,15.13,677600.0],["2004-08-24",15.45,15.53,14.78,14.81,1600800.0],["2004-08-25",14.81,15.08,14.61,15.05,853000.0],["2004-08-26",14.9,15.21,14.78,15.04,1116000.0],["2004-08-27",15.06,15.25,14.95,15.22,793900.0],["2004-08-30",15.1,15.14,14.25,14.41,1092200.0],["2004-08-31",14.29,14.47,14.02,14.3,763100.0],["2004-09-01",14.35,14.43,14.1,14.28,977900.0],["2004-09-02",14.29,14.47,14.15,14.4,709100.0],["2004-09-03",14.0,14.04,13.63,13.8,2164200.0],["2004-09-07",13.86,14.24,13.86,14.0,972600.0],["2004-09-08",14.0,14.2,13.76,13.81,1435700.0],["2004-09-09",14.0,14.16,13.77,14.09,2117500.0],["2004-09-10",14.13,14.46,14.0,14.39,1751100.0],["2004-09-13",14.4,14.6,14.3,14.39,2391200.0],["2004-09-14",14.3,14.58,14.11,14.57,1508900.0],["2004-09-15",13.12,13.15,12.52,12.6,7517300.0],["2004-09-16",12.6,12.7,12.2,12.25,3436800.0],["2004-09-17",12.25,12.82,12.2,12.79,2634100.0],["2004-09-20",12.69,13.1,12.6,12.9,3032100.0],["2004-09-21",12.95,13.09,12.89,12.94,1558400.0],["2004-09-22",12.94,13.25,12.72,12.88,1826900.0],["2004-09-23",12.85,12.95,12.79,12.91,689100.0],["2004-09-24",12.88,12.89,12.53,12.55,1491000.0],["2004-09-27",12.45,12.75,12.25,12.61,1137000.0],["2004-09-28",12.7,12.74,12.31,12.5,1114700.0],["2004-09-29",12.53,12.84,12.48,12.81,1872500.0],["2004-09-30",12.76,12.92,12.66,12.7,969000.0],["2004-10-01",12.84,13.23,12.77,13.2,1363800.0],["2004-10-04",13.34,13.49,13.27,13.28,801600.0],["2004-10-05",13.29,13.75,13.19,13.63,1455200.0],["2004-10-06",13.58,13.63,13.29,13.61,995100.0],["2004-10-07",13.51,13.62,13.32,13.37,873100.0],["2004-10-08",13.35,13.44,12.96,12.99,888000.0],["2004-10-11",13.0,13.03,12.75,13.01,579600.0],["2004-10-12",12.8,12.81,12.62,12.69,931700.0],["2004-10-13",12.97,13.01,12.65,12.8,1092000.0],["2004-10-14",12.81,12.81,12.43,12.51,974100.0],["2004-10-15",12.53,12.64,12.16,12.44,1789600.0],["2004-10-18",12.42,12.64,12.28,12.53,986400.0],["2004-10-19",12.75,12.99,12.57,12.7,1568700.0],["2004-10-20",12.7,12.75,12.52,12.73,791800.0],["2004-10-21",12.89,12.9,12.49,12.76,1684700.0],["2004-10-22",13.0,13.81,12.92,13.41,3573100.0],["2004-10-25",13.48,13.95,13.46,13.77,1575600.0],["2004-10-26",13.77,13.83,13.52,13.74,925000.0],["2004-10-27",13.75,14.08,13.65,14.03,804400.0],["2004-10-28",13.88,14.37,13.88,14.2,1211700.0],["2004-10-29",14.29,14.53,14.25,14.48,812300.0],["2004-11-01",14.49,14.77,14.45,14.71,959400.0],["2004-11-02",14.71,15.29,14.71,15.18,1982800.0],["2004-11-03",15.55,15.65,14.49,14.56,1747100.0],["2004-11-04",14.45,14.7,14.05,14.6,1886600.0],["2004-11-05",14.77,15.03,14.74,15.0,940300.0],["2004-11-08",15.0,15.28,14.98,15.06,1016800.0],["2004-11-09",15.01,15.15,14.7,14.77,600700.0],["2004-11-10",14.59,14.65,14.15,14.31,1405000.0],["2004-11-11",14.39,14.46,14.28,14.4,1106300.0],["2004-11-12",14.5,14.96,14.27,14.85,969800.0],["2004-11-15",14.85,15.07,14.7,14.83,845000.0],["2004-11-16",14.83,14.85,14.64,14.68,717400.0],["2004-11-17",14.95,15.8,14.95,15.65,1880200.0],["2004-11-18",15.54,15.83,15.44,15.5,924900.0],["2004-11-19",15.51,15.51,15.08,15.16,587100.0],["2004-11-22",15.16,15.29,14.9,15.06,727000.0],["2004-11-23",15.06,15.2,14.9,15.0,410000.0],["2004-11-24",15.1,15.29,15.09,15.19,345400.0],["2004-11-26",15.2,15.29,15.03,15.1,366700.0],["2004-11-29",15.2,15.37,15.0,15.28,885000.0],["2004-11-30",15.18,15.35,15.06,15.18,676600.0],["2004-12-01",15.26,15.66,15.22,15.53,912500.0],["2004-12-02",15.5,15.85,15.34,15.69,848400.0],["2004-12-03",15.98,16.06,15.31,15.55,827000.0],["2004-12-06",15.51,15.73,15.43,15.7,900700.0],["2004-12-07",15.62,15.67,15.28,15.29,871400.0],["2004-12-08",15.1,15.17,14.71,14.86,1154700.0],["2004-12-09",14.82,14.9,14.27,14.73,1403700.0],["2004-12-10",14.6,14.65,14.23,14.35,1334200.0],["2004-12-13",14.35,14.35,14.02,14.09,2394400.0],["2004-12-14",13.97,14.21,13.97,14.15,1311200.0],["2004-12-15",14.17,14.2,13.98,14.03,1571000.0],["2004-12-16",14.0,14.13,13.76,13.8,1044000.0],["2004-12-17",13.9,13.94,13.58,13.7,819200.0],["2004-12-20",13.7,14.07,13.63,13.79,1533400.0],["2004-12-21",13.96,14.1,13.74,13.83,1245000.0],["2004-12-22",13.75,13.85,13.31,13.82,1254900.0],["2004-12-23",13.78,13.98,13.64,13.81,904300.0],["2004-12-27",13.81,13.93,13.7,13.92,580700.0],["2004-12-28",13.87,14.04,13.87,13.99,717700.0],["2004-12-29",13.99,14.17,13.94,14.08,941100.0],["2004-12-30",14.08,14.08,13.83,13.91,802000.0],["2004-12-31",13.9,14.16,13.9,14.11,444800.0],["2005-01-03",14.25,14.38,13.87,13.98,1219800.0],["2005-01-04",14.0,14.01,13.38,13.49,1188000.0],["2005-01-05",13.46,13.54,12.98,13.07,1308600.0],["2005-01-06",13.18,13.21,12.71,12.71,1321700.0],["2005-01-07",12.9,13.03,12.64,12.99,1323400.0],["2005-01-10",13.17,13.17,12.82,12.97,1259200.0],["2005-01-11",12.93,12.97,12.68,12.78,1003400.0],["2005-01-12",12.92,13.0,12.75,12.97,808400.0],["2005-01-13",12.97,13.02,12.73,12.88,950100.0],["2005-01-14",12.86,13.24,12.75,13.21,1566400.0],["2005-01-18",13.1,13.42,13.05,13.4,1695100.0],["2005-01-19",13.4,13.4,13.01,13.11,1214500.0],["2005-01-20",12.9,13.12,12.79,12.96,911500.0],["2005-01-21",12.98,13.08,12.9,13.02,703400.0],["2005-01-24",13.02,13.06,12.76,12.85,1215900.0],["2005-01-25",12.87,12.99,12.53,12.68,1169900.0],["2005-01-26",12.88,13.31,12.87,13.2,1944000.0],["2005-01-27",13.14,13.49,13.04,13.32,2038100.0],["2005-01-28",13.0,13.11,12.78,12.85,3098800.0],["2005-01-31",12.95,13.95,12.84,13.05,1980600.0],["2005-02-01",13.1,13.6,13.08,13.59,1757200.0],["2005-02-02",13.57,13.64,13.3,13.64,1125800.0],["2005-02-03",13.42,13.56,13.33,13.56,1262300.0],["2005-02-04",13.52,14.03,13.45,14.0,1395100.0],["2005-02-07",14.0,14.17,13.93,14.04,1552100.0],["2005-02-08",14.15,14.3,14.05,14.09,1244900.0],["2005-02-09",14.05,14.12,13.76,13.85,635300.0],["2005-02-10",13.92,13.98,13.48,13.7,644100.0],["2005-02-11",13.71,14.0,13.51,13.85,865200.0],["2005-02-14",13.86,13.95,13.63,13.92,416200.0],["2005-02-15",13.94,14.13,13.86,13.91,1030000.0],["2005-02-16",13.75,13.9,13.71,13.87,788700.0],["2005-02-17",13.9,13.95,13.71,13.86,644800.0],["2005-02-18",13.82,14.01,13.78,13.81,586800.0],["2005-02-22",13.66,13.7,13.25,13.31,1205600.0],["2005-02-23",13.31,13.55,13.29,13.33,568600.0],["2005-02-24",13.2,13.2,12.65,13.04,2144000.0],["2005-02-25",12.94,12.97,12.68,12.78,1529700.0],["2005-02-28",12.82,12.93,12.66,12.86,998500.0],["2005-03-01",13.1,13.22,12.95,13.16,1732400.0],["2005-03-02",13.07,13.57,13.03,13.53,1507500.0],["2005-03-03",13.49,13.8,13.21,13.37,925900.0],["2005-03-04",13.5,13.75,13.5,13.71,1207100.0],["2005-03-07",13.75,14.28,13.74,14.11,1157200.0],["2005-03-08",14.11,14.23,14.0,14.02,2618700.0],["2005-03-09",14.02,14.17,13.92,14.01,1027700.0],["2005-03-10",13.99,14.2,13.96,14.08,690000.0],["2005-03-11",13.95,14.15,13.85,13.92,868800.0],["2005-03-14",13.88,14.1,13.88,13.99,495800.0],["2005-03-15",14.03,14.06,13.66,13.74,528600.0],["2005-03-16",13.7,13.84,13.51,13.54,912000.0],["2005-03-17",13.55,13.72,13.43,13.69,659200.0],["2005-03-18",13.69,13.69,13.46,13.63,506400.0],["2005-03-21",13.63,13.91,13.62,13.83,945500.0],["2005-03-22",13.82,13.86,13.33,13.34,661400.0],["2005-03-23",13.31,13.69,13.31,13.5,453200.0],["2005-03-24",13.5,13.69,13.44,13.48,443600.0],["2005-03-28",13.47,13.47,13.27,13.35,486200.0],["2005-03-29",13.3,13.32,12.99,13.08,736900.0],["2005-03-30",13.08,13.35,13.05,13.33,757900.0],["2005-03-31",13.33,13.51,13.33,13.51,412100.0],["2005-04-01",13.56,13.65,13.32,13.55,730100.0],["2005-04-04",13.49,13.59,13.36,13.55,532000.0],["2005-04-05",13.52,13.69,13.52,13.58,590500.0],["2005-04-06",13.5,13.65,13.32,13.4,1157600.0],["2005-04-07",13.35,13.35,13.1,13.17,944000.0],["2005-04-08",13.27,13.34,13.07,13.16,426500.0],["2005-04-11",13.18,13.3,13.09,13.14,485800.0],["2005-04-12",13.09,13.19,12.91,13.09,537300.0],["2005-04-13",13.05,13.06,12.57,12.65,651200.0],["2005-04-14",12.58,12.64,12.2,12.22,710500.0],["2005-04-15",11.93,11.93,11.0,11.08,3949600.0],["2005-04-18",11.06,11.4,11.0,11.07,1324500.0],["2005-04-19",11.32,11.71,11.31,11.64,1467300.0],["2005-04-20",11.83,12.03,11.74,11.9,1564900.0],["2005-04-21",12.15,12.2,11.32,11.5,3019100.0],["2005-04-22",11.5,12.02,11.32,11.9,2669700.0],["2005-04-25",12.1,12.38,11.9,12.27,1620200.0],["2005-04-26",12.09,12.15,11.85,11.88,1274800.0],["2005-04-27",11.89,11.89,11.62,11.73,1017600.0],["2005-04-28",11.72,11.72,11.29,11.32,757900.0],["2005-04-29",11.32,11.55,11.23,11.5,900600.0],["2005-05-02",11.51,11.6,11.3,11.38,764300.0],["2005-05-03",11.38,11.42,11.24,11.31,815500.0],["2005-05-04",11.31,11.57,11.25,11.55,713900.0],["2005-05-05",11.54,11.54,11.33,11.37,697300.0],["2005-05-06",11.43,11.61,11.35,11.5,435400.0],["2005-05-09",11.47,11.77,11.47,11.77,612000.0],["2005-05-10",11.72,11.75,11.48,11.58,389300.0],["2005-05-11",11.65,11.67,11.33,11.54,969300.0],["2005-05-12",11.52,11.78,11.43,11.74,2033000.0],["2005-05-13",11.8,11.84,11.58,11.72,1164700.0],["2005-05-16",11.75,12.09,11.72,12.04,1255700.0],["2005-05-17",12.05,12.2,11.92,12.08,1418100.0],["2005-05-18",12.15,12.23,12.08,12.13,377300.0],["2005-05-19",12.22,12.36,12.14,12.26,790700.0],["2005-05-20",12.27,12.48,12.15,12.36,614700.0],["2005-05-23",12.48,12.6,12.35,12.4,435600.0],["2005-05-24",12.41,12.45,12.16,12.45,1316300.0],["2005-05-25",12.38,12.38,12.12,12.27,728600.0],["2005-05-26",12.25,12.47,12.23,12.41,549600.0],["2005-05-27",12.39,12.72,12.37,12.58,836700.0],["2005-05-31",12.67,12.78,12.52,12.75,659800.0],["2005-06-01",12.79,13.1,12.7,13.1,799200.0],["2005-06-02",13.12,13.32,13.08,13.22,1023200.0],["2005-06-03",13.28,13.29,12.91,13.0,520200.0],["2005-06-06",13.05,13.05,12.79,12.93,386900.0],["2005-06-07",12.94,13.02,12.55,12.65,1282300.0],["2005-06-08",12.7,12.73,12.4,12.53,1487600.0],["2005-06-09",12.53,13.02,12.43,12.99,1898200.0],["2005-06-10",13.03,13.09,12.89,12.99,658600.0],["2005-06-13",13.0,13.12,12.91,13.06,611800.0],["2005-06-14",13.05,13.26,13.02,13.25,1561200.0],["2005-06-15",13.4,13.41,13.08,13.25,785000.0],["2005-06-16",13.26,13.33,13.15,13.16,451500.0],["2005-06-17",13.21,13.36,13.13,13.18,507000.0],["2005-06-20",13.18,13.3,13.05,13.18,445400.0],["2005-06-21",13.18,13.48,13.17,13.48,1012400.0],["2005-06-22",13.6,13.73,13.46,13.67,659800.0],["2005-06-23",13.68,13.75,13.5,13.51,586500.0],["2005-06-24",13.26,13.27,12.89,12.95,1072300.0],["2005-06-27",12.92,12.95,12.58,12.82,741100.0],["2005-06-28",12.92,13.17,12.78,13.07,669900.0],["2005-06-29",13.15,13.5,13.15,13.35,936700.0],["2005-06-30",13.55,13.55,13.28,13.37,935800.0],["2005-07-01",13.38,13.79,13.32,13.6,623900.0],["2005-07-05",13.4,13.7,13.18,13.69,711300.0],["2005-07-06",13.69,13.8,13.66,13.7,596600.0],["2005-07-07",13.45,13.77,13.44,13.72,433600.0],["2005-07-08",13.72,13.83,13.67,13.76,930500.0],["2005-07-11",13.76,13.88,13.67,13.73,774200.0],["2005-07-12",13.73,13.76,13.57,13.71,621100.0],["2005-07-13",13.71,13.83,13.63,13.79,581700.0],["2005-07-14",13.84,13.99,13.8,13.96,900200.0],["2005-07-15",13.94,13.98,13.78,13.92,642600.0],["2005-07-18",13.88,14.13,13.88,14.07,854000.0],["2005-07-19",14.17,14.47,14.13,14.42,1186000.0],["2005-07-20",14.39,14.72,14.22,14.65,1250600.0],["2005-07-21",14.75,14.87,14.36,14.37,2015000.0],["2005-07-22",13.1,13.2,11.91,12.17,8407200.0],["2005-07-25",12.18,12.39,11.95,12.04,2088500.0],["2005-07-26",12.0,12.0,11.43,11.6,2503000.0],["2005-07-27",11.59,11.59,11.22,11.29,2458000.0],["2005-07-28",11.29,11.41,11.23,11.26,1210800.0],["2005-07-29",11.29,11.65,11.27,11.65,2072000.0],["2005-08-01",11.7,11.85,11.62,11.67,869700.0],["2005-08-02",11.68,11.8,11.5,11.56,856300.0],["2005-08-03",11.55,11.55,11.3,11.39,741400.0],["2005-08-04",11.34,11.52,11.34,11.52,953600.0],["2005-08-05",11.51,11.51,11.38,11.49,930100.0],["2005-08-08",11.5,11.64,11.5,11.61,1473500.0],["2005-08-09",11.69,11.82,11.47,11.58,1664600.0],["2005-08-10",11.54,11.6,11.4,11.43,1193000.0],["2005-08-11",11.43,11.49,11.3,11.34,1152100.0],["2005-08-12",11.36,11.44,11.25,11.3,1115900.0],["2005-08-15",11.3,11.64,11.3,11.58,1098600.0],["2005-08-16",11.6,11.7,11.47,11.55,1204000.0],["2005-08-17",11.75,11.8,11.52,11.6,1515300.0],["2005-08-18",11.6,11.6,11.35,11.38,974600.0],["2005-08-19",11.5,11.67,11.46,11.6,1071700.0],["2005-08-22",11.93,11.93,11.5,11.57,609300.0],["2005-08-23",11.63,11.86,11.62,11.81,806500.0],["2005-08-24",11.82,12.18,11.78,12.01,1385900.0],["2005-08-25",12.0,12.33,12.0,12.14,1551200.0],["2005-08-26",12.1,12.28,11.97,12.02,705500.0],["2005-08-29",11.9,11.97,11.8,11.94,537600.0],["2005-08-30",11.93,12.0,11.8,11.92,444700.0],["2005-08-31",11.93,11.95,11.8,11.93,396500.0],["2005-09-01",11.93,12.26,11.91,12.22,918900.0],["2005-09-02",12.23,12.28,12.09,12.26,509600.0],["2005-09-06",12.27,12.27,12.07,12.09,633300.0],["2005-09-07",12.1,12.15,11.93,12.03,1154800.0],["2005-09-08",12.04,12.27,11.97,12.0,954400.0],["2005-09-09",11.99,12.09,11.93,11.97,649300.0],["2005-09-12",12.03,12.15,11.9,11.95,484700.0],["2005-09-13",11.96,11.97,11.81,11.82,629500.0],["2005-09-14",11.88,11.95,11.79,11.8,331300.0],["2005-09-15",11.84,11.84,11.45,11.47,545600.0],["2005-09-16",11.49,11.52,11.18,11.29,781800.0],["2005-09-19",11.29,11.41,11.25,11.29,412800.0],["2005-09-20",11.29,11.5,11.25,11.36,615800.0],["2005-09-21",11.36,11.36,11.15,11.17,517200.0],["2005-09-22",11.22,11.24,11.1,11.13,729400.0],["2005-09-23",11.15,11.54,11.1,11.45,572600.0],["2005-09-26",11.6,11.64,11.4,11.42,503200.0],["2005-09-27",11.33,11.39,11.08,11.14,1003400.0],["2005-09-28",11.24,11.24,11.02,11.08,640700.0],["2005-09-29",11.1,11.47,11.07,11.28,1562500.0],["2005-09-30",11.23,11.53,11.2,11.31,964600.0],["2005-10-03",11.3,11.45,11.25,11.39,458800.0],["2005-10-04",11.32,11.4,11.2,11.22,738500.0],["2005-10-05",11.22,11.28,10.95,11.03,2138100.0],["2005-10-06",11.04,11.12,11.01,11.08,1663500.0],["2005-10-07",11.17,11.26,11.08,11.17,1178600.0],["2005-10-10",11.17,11.25,10.97,10.99,426500.0],["2005-10-11",11.0,11.05,10.57,10.59,2569300.0],["2005-10-12",10.55,10.64,10.43,10.54,1402300.0],["2005-10-13",10.54,10.88,10.52,10.79,983100.0],["2005-10-14",10.85,10.91,10.65,10.68,412600.0],["2005-10-17",10.65,10.76,10.65,10.71,776800.0],["2005-10-18",10.7,10.72,10.56,10.61,1361300.0],["2005-10-19",10.61,10.69,10.55,10.65,1091600.0],["2005-10-20",10.65,10.83,10.49,10.57,1856500.0],["2005-10-21",9.25,9.62,8.68,9.46,5688600.0],["2005-10-24",9.46,9.65,9.29,9.45,1314700.0],["2005-10-25",9.4,9.44,9.23,9.34,1803300.0],["2005-10-26",9.35,9.6,9.2,9.58,1678000.0],["2005-10-27",9.56,9.6,9.25,9.26,1679800.0],["2005-10-28",9.33,9.39,9.11,9.37,1134300.0],["2005-10-31",9.35,9.62,9.35,9.56,624500.0],["2005-11-01",9.5,9.56,9.37,9.45,646500.0],["2005-11-02",9.44,9.55,9.32,9.55,450500.0],["2005-11-03",9.5,9.62,9.42,9.62,563900.0],["2005-11-04",9.7,9.86,9.63,9.71,1113900.0],["2005-11-07",9.7,9.75,9.4,9.74,720700.0],["2005-11-08",9.64,9.65,9.47,9.57,720800.0],["2005-11-09",9.55,9.7,9.55,9.6,589600.0],["2005-11-10",9.62,9.66,9.45,9.53,790400.0],["2005-11-11",9.6,9.62,9.33,9.46,655900.0],["2005-11-14",9.5,9.58,9.35,9.39,636100.0],["2005-11-15",9.43,9.47,9.35,9.36,450100.0],["2005-11-16",9.31,9.46,9.27,9.4,622900.0],["2005-11-17",9.38,9.47,9.32,9.41,449300.0],["2005-11-18",9.4,9.84,9.38,9.77,974600.0],["2005-11-21",9.86,10.33,9.84,10.26,1380200.0],["2005-11-22",10.23,10.25,9.98,10.25,740900.0],["2005-11-23",10.16,10.3,10.12,10.3,389100.0],["2005-11-25",10.27,10.31,10.13,10.18,226600.0],["2005-11-28",10.08,10.09,9.85,10.01,817500.0],["2005-11-29",10.02,10.55,10.0,10.3,1392900.0],["2005-11-30",10.36,10.67,10.34,10.63,1046400.0],["2005-12-01",10.7,10.93,10.55,10.93,688400.0],["2005-12-02",10.9,10.93,10.64,10.72,938100.0],["2005-12-05",10.7,10.78,10.55,10.7,500200.0],["2005-12-06",10.71,11.03,10.65,10.89,691200.0],["2005-12-07",10.85,10.89,10.62,10.71,560700.0],["2005-12-08",10.7,10.74,10.55,10.64,669800.0],["2005-12-09",10.65,10.77,10.56,10.67,1059200.0],["2005-12-12",10.65,10.85,10.63,10.75,687800.0],["2005-12-13",10.73,10.83,10.65,10.75,772700.0],["2005-12-14",10.75,10.84,10.33,10.61,901100.0],["2005-12-15",10.56,10.69,10.38,10.53,676800.0],["2005-12-16",10.54,10.73,10.51,10.51,668400.0],["2005-12-19",10.48,10.59,10.43,10.49,398900.0],["2005-12-20",10.45,10.5,10.33,10.34,324800.0],["2005-12-21",10.33,10.46,10.15,10.38,897500.0],["2005-12-22",10.38,10.48,10.28,10.44,918300.0],["2005-12-23",10.44,10.72,10.42,10.68,681300.0],["2005-12-27",10.65,10.87,10.56,10.59,572200.0],["2005-12-28",10.63,10.75,10.56,10.69,751900.0],["2005-12-29",10.69,10.73,10.54,10.55,825900.0],["2005-12-30",10.5,10.61,10.4,10.56,415400.0],["2006-01-03",10.66,10.73,10.55,10.61,609700.0],["2006-01-04",10.65,10.99,10.64,10.93,686300.0],["2006-01-05",11.0,11.19,10.96,10.99,648700.0],["2006-01-06",11.0,11.23,10.96,11.19,579000.0],["2006-01-09",11.25,11.7,11.2,11.61,1131600.0],["2006-01-10",11.61,11.81,11.55,11.76,932700.0],["2006-01-11",11.76,12.08,11.76,12.02,822600.0],["2006-01-12",12.02,12.02,11.76,11.88,530800.0],["2006-01-13",11.83,11.84,11.06,11.08,1505500.0],["2006-01-17",10.84,10.89,10.57,10.71,834900.0],["2006-01-18",10.61,10.61,10.39,10.6,938000.0],["2006-01-19",10.76,10.96,10.67,10.9,538000.0],["2006-01-20",10.91,11.0,10.26,10.27,1082200.0],["2006-01-23",10.29,10.52,10.29,10.45,670800.0],["2006-01-24",10.45,10.59,10.38,10.39,627400.0],["2006-01-25",10.44,10.67,10.35,10.55,1083100.0],["2006-01-26",10.55,10.55,10.2,10.28,1044300.0],["2006-01-27",10.0,10.0,9.22,9.9,3736700.0],["2006-01-30",9.91,10.15,9.79,10.0,1155100.0],["2006-01-31",10.0,10.07,9.93,9.98,1220200.0],["2006-02-01",9.98,10.35,9.86,10.35,1128500.0],["2006-02-02",10.3,10.53,10.21,10.53,1140500.0],["2006-02-03",10.45,10.45,10.05,10.15,793600.0],["2006-02-06",10.16,10.19,10.06,10.18,449100.0],["2006-02-07",10.23,10.23,10.09,10.1,684300.0],["2006-02-08",10.25,10.29,10.1,10.16,974500.0],["2006-02-09",10.16,10.21,10.1,10.13,759900.0],["2006-02-10",10.13,10.2,9.97,10.13,711700.0],["2006-02-13",10.3,10.93,10.21,10.61,1906200.0],["2006-02-14",10.71,10.89,10.53,10.66,960400.0],["2006-02-15",10.61,10.81,10.6,10.65,549100.0],["2006-02-16",10.8,10.85,10.64,10.85,778000.0],["2006-02-17",10.85,11.26,10.69,11.24,1083600.0],["2006-02-21",11.18,11.22,11.12,11.19,849800.0],["2006-02-22",11.19,11.22,11.09,11.2,449900.0],["2006-02-23",11.18,11.28,11.08,11.18,795600.0],["2006-02-24",11.15,11.15,10.91,10.98,1350900.0],["2006-02-27",11.0,11.03,10.87,11.03,894900.0],["2006-02-28",11.01,11.03,10.86,10.86,632400.0],["2006-03-01",10.91,11.14,10.78,11.11,677200.0],["2006-03-02",11.5,11.51,11.26,11.49,1189400.0],["2006-03-03",11.49,11.55,11.4,11.52,700900.0],["2006-03-06",11.52,11.52,11.01,11.15,825200.0],["2006-03-07",11.15,11.15,10.86,10.89,404700.0],["2006-03-08",10.87,11.03,10.8,11.02,766400.0],["2006-03-09",11.01,11.21,10.96,11.05,383300.0],["2006-03-10",11.02,11.05,10.74,11.02,1349800.0],["2006-03-13",11.03,11.12,10.99,11.05,837100.0],["2006-03-14",11.05,11.05,10.9,11.01,960500.0],["2006-03-15",11.06,11.13,11.01,11.13,891200.0],["2006-03-16",11.12,11.16,11.01,11.05,513400.0],["2006-03-17",11.13,11.13,11.0,11.1,475500.0],["2006-03-20",11.08,11.14,10.98,11.02,312800.0],["2006-03-21",11.08,11.25,11.0,11.06,475100.0],["2006-03-22",11.04,11.05,10.89,11.05,483800.0],["2006-03-23",11.2,11.2,10.94,11.12,715900.0],["2006-03-24",11.05,11.27,11.02,11.26,542600.0],["2006-03-27",11.25,11.25,11.08,11.16,395200.0],["2006-03-28",11.12,11.12,10.94,11.0,618100.0],["2006-03-29",10.97,11.28,10.91,11.23,433400.0],["2006-03-30",11.26,11.48,11.19,11.25,606300.0],["2006-03-31",11.23,11.49,11.11,11.45,706900.0],["2006-04-03",11.41,11.9,11.36,11.65,1219300.0],["2006-04-04",11.65,11.72,11.41,11.51,637200.0],["2006-04-05",11.46,11.56,11.38,11.46,812400.0],["2006-04-06",11.46,11.75,11.45,11.62,685200.0],["2006-04-07",11.62,11.69,11.37,11.44,577100.0],["2006-04-10",11.4,11.42,11.2,11.25,1210800.0],["2006-04-11",11.25,11.29,11.04,11.15,1190000.0],["2006-04-12",11.15,11.17,10.99,11.01,391300.0],["2006-04-13",11.02,11.19,11.02,11.16,530600.0],["2006-04-17",11.16,11.16,11.03,11.04,439600.0],["2006-04-18",11.04,11.15,10.95,11.1,654100.0],["2006-04-19",11.1,11.14,10.93,10.98,733600.0],["2006-04-20",10.94,11.09,10.86,10.94,580100.0],["2006-04-21",11.0,11.15,10.86,10.92,649800.0],["2006-04-24",10.96,11.02,10.73,10.84,1171300.0],["2006-04-25",10.84,11.01,10.78,10.83,1043900.0],["2006-04-26",10.92,11.46,10.92,11.31,4569900.0],["2006-04-27",11.12,11.97,10.65,11.9,4657800.0],["2006-04-28",11.88,11.88,11.25,11.26,1356400.0],["2006-05-01",11.3,11.51,10.9,10.9,1190900.0],["2006-05-02",10.95,11.38,10.86,11.36,1348900.0],["2006-05-03",11.32,11.48,11.22,11.39,1578300.0],["2006-05-04",11.36,11.45,11.33,11.33,904800.0],["2006-05-05",11.34,11.49,11.28,11.31,535000.0],["2006-05-08",11.29,11.37,11.16,11.17,431400.0],["2006-05-09",11.18,11.25,11.1,11.11,705300.0],["2006-05-10",11.06,11.06,10.8,10.88,918800.0],["2006-05-11",10.9,10.9,10.44,10.48,686800.0],["2006-05-12",10.4,10.44,10.02,10.25,1363300.0],["2006-05-15",10.2,10.44,10.14,10.28,772600.0],["2006-05-16",10.33,10.33,9.97,9.98,826700.0],["2006-05-17",9.91,9.97,9.69,9.78,1351400.0],["2006-05-18",9.86,9.99,9.63,9.63,1185000.0],["2006-05-19",9.65,9.81,9.5,9.56,807800.0],["2006-05-22",9.57,9.66,9.2,9.4,1294200.0],["2006-05-23",9.38,9.58,9.36,9.41,1062000.0],["2006-05-24",9.48,9.7,9.34,9.62,1246300.0],["2006-05-25",9.72,9.8,9.55,9.74,911600.0],["2006-05-26",9.78,9.95,9.68,9.87,722100.0],["2006-05-30",9.87,9.97,9.61,9.63,1022300.0],["2006-05-31",9.65,9.69,9.5,9.51,671200.0],["2006-06-01",9.53,9.65,9.5,9.59,903800.0],["2006-06-02",9.64,9.74,9.58,9.64,763500.0],["2006-06-05",9.49,9.55,9.28,9.36,814100.0],["2006-06-06",9.34,9.35,9.07,9.16,1259100.0],["2006-06-07",9.21,9.32,9.11,9.18,1002500.0],["2006-06-08",9.11,9.12,8.63,8.86,1858300.0],["2006-06-09",8.91,9.01,8.81,8.82,1093500.0],["2006-06-12",8.9,9.03,8.78,8.79,805800.0],["2006-06-13",8.79,8.8,8.41,8.62,1827000.0],["2006-06-14",8.85,8.85,8.44,8.48,1225600.0],["2006-06-15",8.52,8.89,8.52,8.86,686500.0],["2006-06-16",8.85,8.9,8.75,8.8,684900.0],["2006-06-19",8.81,8.88,8.75,8.81,1424700.0],["2006-06-20",8.87,9.14,8.78,9.1,1298400.0],["2006-06-21",9.05,9.25,8.97,9.16,1176400.0],["2006-06-22",9.14,9.14,8.95,9.01,1189400.0],["2006-06-23",8.96,9.17,8.88,9.17,1035600.0],["2006-06-26",9.13,9.24,9.0,9.21,526400.0],["2006-06-27",9.22,9.25,8.94,9.04,767300.0],["2006-06-28",9.05,9.05,8.8,8.98,586400.0],["2006-06-29",9.05,9.3,9.05,9.29,668500.0],["2006-06-30",9.31,9.63,9.24,9.54,773100.0],["2006-07-03",9.54,9.64,9.43,9.63,79000.0],["2006-07-05",9.63,9.64,9.51,9.59,770200.0],["2006-07-06",9.6,9.96,9.6,9.84,926400.0],["2006-07-07",9.85,9.87,9.68,9.7,845200.0],["2006-07-10",9.72,9.88,9.5,9.5,914800.0],["2006-07-11",9.5,9.51,8.95,9.05,1886600.0],["2006-07-12",9.05,9.05,8.89,8.94,826400.0],["2006-07-13",8.94,9.09,8.89,8.93,835900.0],["2006-07-14",8.92,8.97,8.73,8.8,661500.0],["2006-07-17",8.73,8.79,8.53,8.72,654000.0],["2006-07-18",8.72,8.74,8.47,8.71,1230300.0],["2006-07-19",8.61,8.89,8.6,8.77,383300.0],["2006-07-20",8.77,8.8,8.61,8.64,658200.0],["2006-07-21",8.65,8.65,8.35,8.46,383700.0],["2006-07-24",8.51,8.59,8.23,8.39,1164200.0],["2006-07-25",8.39,8.46,8.13,8.17,1633600.0],["2006-07-26",7.36,8.32,7.36,8.1,1780300.0],["2006-07-27",8.15,8.17,7.63,7.87,1543300.0],["2006-07-28",8.29,9.74,8.23,9.54,4138200.0],["2006-07-31",9.54,9.66,9.4,9.49,1127100.0],["2006-08-01",9.35,9.39,9.01,9.18,904700.0],["2006-08-02",9.18,9.52,9.18,9.44,1054200.0],["2006-08-03",9.33,9.49,9.29,9.41,937600.0],["2006-08-04",9.45,9.52,9.14,9.23,1206000.0],["2006-08-07",9.2,9.32,9.06,9.07,378200.0],["2006-08-08",9.13,9.3,9.01,9.04,1201700.0],["2006-08-09",9.25,9.45,8.99,9.01,1404400.0],["2006-08-10",8.99,8.99,8.61,8.83,1593700.0],["2006-08-11",8.83,8.89,8.75,8.77,744900.0],["2006-08-14",8.86,8.95,8.79,8.8,682300.0],["2006-08-15",8.93,9.21,8.88,9.2,1139600.0],["2006-08-16",9.29,9.44,9.25,9.42,865400.0],["2006-08-17",9.4,9.43,9.31,9.4,933200.0],["2006-08-18",9.4,9.42,9.29,9.36,320900.0],["2006-08-21",9.32,9.36,9.11,9.33,590500.0],["2006-08-22",9.38,9.52,9.35,9.44,681500.0],["2006-08-23",9.43,9.51,9.32,9.4,806100.0],["2006-08-24",9.39,9.5,9.35,9.43,864100.0],["2006-08-25",9.37,9.54,9.32,9.48,602400.0],["2006-08-28",9.47,9.58,9.44,9.56,573700.0],["2006-08-29",9.53,9.61,9.49,9.59,571700.0],["2006-08-30",9.58,9.63,9.49,9.59,970300.0],["2006-08-31",9.63,9.65,9.5,9.58,684300.0],["2006-09-01",9.61,9.76,9.57,9.66,598100.0],["2006-09-05",9.6,9.69,9.58,9.63,824100.0],["2006-09-06",9.54,9.65,9.5,9.58,852000.0],["2006-09-07",9.5,9.6,9.5,9.58,763500.0],["2006-09-08",9.56,9.63,9.39,9.57,805700.0],["2006-09-11",9.58,9.66,9.44,9.62,409800.0],["2006-09-12",9.62,9.94,9.55,9.93,924000.0],["2006-09-13",10.06,10.2,9.97,10.13,2651600.0],["2006-09-14",10.11,10.13,9.91,10.01,822800.0],["2006-09-15",10.01,10.28,9.96,10.27,2299900.0],["2006-09-18",10.27,10.44,10.19,10.38,1835800.0],["2006-09-19",10.36,10.37,10.14,10.24,1093300.0],["2006-09-20",10.25,10.42,10.25,10.42,903100.0],["2006-09-21",10.4,10.51,10.28,10.5,1119500.0],["2006-09-22",10.5,10.54,10.32,10.37,626800.0],["2006-09-25",10.38,10.55,10.2,10.48,725900.0],["2006-09-26",10.48,10.79,10.34,10.58,1770100.0],["2006-09-27",10.75,10.98,10.73,10.88,2265800.0],["2006-09-28",10.88,10.97,10.81,10.87,939200.0],["2006-09-29",10.81,10.9,10.74,10.74,945700.0],["2006-10-02",10.7,11.28,10.7,11.06,1823500.0],["2006-10-03",11.07,11.69,11.04,11.46,2499600.0],["2006-10-04",11.47,11.49,11.22,11.42,1853900.0],["2006-10-05",11.5,11.7,11.41,11.63,971900.0],["2006-10-06",11.6,11.61,11.43,11.53,652200.0],["2006-10-09",11.5,11.53,11.35,11.41,835100.0],["2006-10-10",11.41,11.49,11.26,11.32,1117200.0],["2006-10-11",11.22,11.8,11.16,11.71,1786500.0],["2006-10-12",11.81,11.94,11.69,11.92,1316100.0],["2006-10-13",11.87,12.21,11.78,11.97,1939300.0],["2006-10-16",12.0,12.0,11.78,11.84,1151400.0],["2006-10-17",11.75,11.75,11.3,11.47,1311600.0],["2006-10-18",11.58,11.77,11.35,11.47,743200.0],["2006-10-19",11.42,11.61,11.26,11.34,909100.0],["2006-10-20",11.39,11.49,11.16,11.22,686500.0],["2006-10-23",11.4,11.54,11.31,11.4,1381100.0],["2006-10-24",11.35,11.53,11.23,11.39,1435300.0],["2006-10-25",11.42,11.87,11.39,11.78,2100500.0],["2006-10-26",11.84,11.94,11.6,11.74,1241900.0],["2006-10-27",11.0,11.08,10.01,10.16,6267700.0],["2006-10-30",10.14,10.14,9.9,10.0,1549000.0],["2006-10-31",9.95,10.1,9.82,9.83,1567800.0],["2006-11-01",9.83,9.86,9.58,9.67,1880200.0],["2006-11-02",9.67,9.81,9.63,9.65,1401900.0],["2006-11-03",9.6,9.7,9.45,9.64,1190100.0],["2006-11-06",9.67,9.81,9.64,9.72,1306900.0],["2006-11-07",9.85,9.95,9.67,9.77,985000.0],["2006-11-08",9.74,9.74,9.58,9.66,905100.0],["2006-11-09",9.66,9.78,9.62,9.69,634800.0],["2006-11-10",9.64,9.76,9.64,9.71,353400.0],["2006-11-13",9.77,9.85,9.63,9.69,668000.0],["2006-11-14",9.8,9.8,9.6,9.72,880900.0],["2006-11-15",9.67,9.84,9.63,9.73,890200.0],["2006-11-16",9.74,9.9,9.68,9.7,689000.0],["2006-11-17",9.58,9.67,9.57,9.63,548200.0],["2006-11-20",9.57,9.7,9.57,9.64,619300.0],["2006-11-21",9.63,9.7,9.62,9.66,528400.0],["2006-11-22",9.77,9.83,9.64,9.69,726400.0],["2006-11-24",9.64,9.78,9.64,9.74,360800.0],["2006-11-27",9.77,9.77,9.68,9.68,981200.0],["2006-11-28",9.55,9.62,9.25,9.25,1530000.0],["2006-11-29",9.11,9.2,9.04,9.1,919400.0],["2006-11-30",9.1,9.21,8.97,9.13,1730700.0],["2006-12-01",9.12,9.36,9.11,9.26,1653600.0],["2006-12-04",9.36,9.42,9.25,9.35,762400.0],["2006-12-05",9.33,9.75,9.33,9.51,1554600.0],["2006-12-06",9.53,9.65,9.46,9.54,1533100.0],["2006-12-07",9.64,9.75,9.58,9.6,1202200.0],["2006-12-08",9.51,9.55,9.41,9.48,1918900.0],["2006-12-11",9.5,9.51,9.32,9.37,746000.0],["2006-12-12",8.99,8.99,8.14,8.23,5570400.0],["2006-12-13",8.12,8.26,8.08,8.15,3722300.0],["2006-12-14",8.15,8.21,8.06,8.12,1881000.0],["2006-12-15",8.15,8.16,8.04,8.04,1534600.0],["2006-12-18",8.09,8.09,7.79,7.82,2050900.0],["2006-12-19",7.81,7.96,7.75,7.9,2634900.0],["2006-12-20",7.96,7.97,7.79,7.8,1599500.0],["2006-12-21",7.81,7.81,7.71,7.74,1735800.0],["2006-12-22",7.72,7.84,7.71,7.73,1438100.0],["2006-12-26",7.73,7.79,7.63,7.68,1550600.0],["2006-12-27",7.75,7.79,7.73,7.77,921700.0],["2006-12-28",7.79,7.89,7.77,7.8,982900.0],["2006-12-29",7.79,7.86,7.75,7.81,1264600.0],["2007-01-03",7.85,7.87,7.67,7.71,1383000.0],["2007-01-04",7.66,8.01,7.57,7.98,2475800.0],["2007-01-05",8.02,8.02,7.74,7.82,1524700.0],["2007-01-08",7.81,7.99,7.77,7.92,715100.0],["2007-01-09",7.84,7.98,7.77,7.89,672300.0],["2007-01-10",7.86,7.89,7.8,7.85,675400.0],["2007-01-11",7.86,7.98,7.82,7.88,569900.0],["2007-01-12",7.92,7.95,7.88,7.94,757800.0],["2007-01-16",7.94,8.0,7.88,7.95,595700.0],["2007-01-17",7.92,8.09,7.9,8.01,959300.0],["2007-01-18",8.04,8.05,7.87,7.88,656600.0],["2007-01-19",7.84,7.96,7.78,7.94,680600.0],["2007-01-22",7.92,7.98,7.79,7.87,530900.0],["2007-01-23",7.85,7.92,7.79,7.8,455900.0],["2007-01-24",7.81,7.94,7.8,7.9,734900.0],["2007-01-25",7.89,7.97,7.76,7.77,720400.0],["2007-01-26",7.83,7.83,7.73,7.75,767800.0],["2007-01-29",7.75,7.76,7.6,7.62,684100.0],["2007-01-30",7.61,7.75,7.58,7.73,827900.0],["2007-01-31",7.0,7.0,5.91,5.96,13361300.0],["2007-02-01",5.96,6.16,5.79,6.05,6486400.0],["2007-02-02",6.02,6.31,5.96,6.27,5633900.0],["2007-02-05",6.32,6.55,6.31,6.52,3054200.0],["2007-02-06",6.54,6.6,6.38,6.48,2249000.0],["2007-02-07",6.45,6.56,6.37,6.45,1256100.0],["2007-02-08",6.48,6.48,6.29,6.36,1652500.0],["2007-02-09",6.37,6.38,6.2,6.34,1599400.0],["2007-02-12",6.38,6.38,6.08,6.13,1561600.0],["2007-02-13",6.12,6.31,6.1,6.3,1340000.0],["2007-02-14",6.3,6.42,6.28,6.39,1878400.0],["2007-02-15",6.41,6.45,6.32,6.42,1028000.0],["2007-02-16",6.46,6.46,6.36,6.44,867200.0],["2007-02-20",6.44,6.61,6.42,6.57,1973000.0],["2007-02-21",6.54,6.65,6.49,6.58,1263200.0],["2007-02-22",6.6,6.67,6.53,6.65,2146100.0],["2007-02-23",6.64,6.73,6.62,6.7,2737500.0],["2007-02-26",6.7,6.73,6.6,6.65,1085800.0],["2007-02-27",6.6,6.7,6.53,6.59,2122500.0],["2007-02-28",6.58,6.59,6.28,6.28,2468600.0],["2007-03-01",6.19,6.33,6.14,6.18,2611300.0],["2007-03-02",6.11,6.25,6.11,6.22,1139500.0],["2007-03-05",6.22,6.22,6.1,6.14,1197600.0],["2007-03-06",6.22,6.31,6.16,6.26,1213600.0],["2007-03-07",6.27,6.28,6.1,6.16,1336600.0],["2007-03-08",6.14,6.28,6.11,6.23,2149400.0],["2007-03-09",6.23,6.28,6.19,6.24,816900.0],["2007-03-12",6.25,6.29,6.22,6.25,583500.0],["2007-03-13",6.21,6.28,6.08,6.09,1268000.0],["2007-03-14",6.12,6.19,6.05,6.18,1340200.0],["2007-03-15",6.16,6.21,6.06,6.17,834500.0],["2007-03-16",6.18,6.23,6.09,6.12,852900.0],["2007-03-19",6.16,6.18,6.08,6.09,755300.0],["2007-03-20",6.09,6.15,6.06,6.08,896700.0],["2007-03-21",6.1,6.23,6.1,6.2,1103800.0],["2007-03-22",6.2,6.21,6.09,6.15,1235400.0],["2007-03-23",6.11,6.15,6.02,6.04,1882900.0],["2007-03-26",6.02,6.03,5.8,5.93,3269300.0],["2007-03-27",5.9,6.05,5.87,6.04,944400.0],["2007-03-28",6.02,6.1,5.98,6.03,1606300.0],["2007-03-29",6.09,6.13,5.95,6.0,1174000.0],["2007-03-30",6.0,6.16,5.98,6.13,1983700.0],["2007-04-02",6.08,6.38,6.0,6.37,1971800.0],["2007-04-03",6.3,6.4,6.25,6.33,1287200.0],["2007-04-04",6.32,6.37,6.27,6.28,1173300.0],["2007-04-05",6.35,6.47,6.25,6.44,949300.0],["2007-04-09",6.43,6.48,6.3,6.32,697200.0],["2007-04-10",6.33,6.41,6.31,6.34,502700.0],["2007-04-11",6.36,6.39,6.23,6.29,1172100.0],["2007-04-12",6.25,6.41,6.24,6.39,992300.0],["2007-04-13",6.43,6.45,6.31,6.36,705900.0],["2007-04-16",6.41,6.54,6.41,6.5,899300.0],["2007-04-17",6.5,6.57,6.45,6.48,545700.0],["2007-04-18",6.47,6.65,6.39,6.61,1191900.0],["2007-04-19",6.52,6.59,6.49,6.5,1115000.0],["2007-04-20",6.47,6.58,6.47,6.5,1306500.0],["2007-04-23",6.49,6.67,6.42,6.53,823100.0],["2007-04-24",6.56,6.63,6.52,6.58,1295300.0],["2007-04-25",6.56,6.63,6.5,6.53,1861700.0],["2007-04-26",6.28,6.5,6.25,6.48,2896300.0],["2007-04-27",6.5,6.77,6.44,6.73,1941100.0],["2007-04-30",6.74,6.96,6.65,6.79,2348200.0],["2007-05-01",6.69,6.86,6.65,6.82,1551100.0],["2007-05-02",6.79,7.25,6.75,7.09,3610900.0],["2007-05-03",7.15,7.19,7.0,7.03,1359800.0],["2007-05-04",7.0,7.05,6.91,6.99,1897900.0],["2007-05-07",6.96,7.08,6.95,6.96,974400.0],["2007-05-08",6.86,6.96,6.81,6.92,1152900.0],["2007-05-09",6.84,7.0,6.83,6.99,1077900.0],["2007-05-10",7.01,7.01,6.71,6.73,1575700.0],["2007-05-11",6.74,6.83,6.7,6.75,1342600.0],["2007-05-14",6.74,6.79,6.71,6.76,893900.0],["2007-05-15",6.75,6.81,6.65,6.66,1017100.0],["2007-05-16",6.61,6.67,6.52,6.58,989300.0],["2007-05-17",6.55,6.58,6.46,6.52,1100000.0],["2007-05-18",6.48,6.6,6.48,6.57,539800.0],["2007-05-21",6.55,6.81,6.54,6.75,743800.0],["2007-05-22",6.66,6.69,6.55,6.57,1359200.0],["2007-05-23",6.62,6.65,6.57,6.61,1321200.0],["2007-05-24",6.6,6.66,6.59,6.6,748400.0],["2007-05-25",6.62,6.7,6.6,6.67,625600.0],["2007-05-29",6.66,6.69,6.59,6.63,522800.0],["2007-05-30",6.55,6.6,6.5,6.57,958200.0],["2007-05-31",6.61,6.63,6.57,6.58,746300.0],["2007-06-01",6.56,6.65,6.53,6.64,417200.0],["2007-06-04",6.7,7.24,6.7,7.06,3875000.0],["2007-06-05",7.07,7.18,6.88,6.92,1384200.0],["2007-06-06",6.88,6.94,6.85,6.88,454900.0],["2007-06-07",6.85,6.92,6.69,6.75,744200.0],["2007-06-08",6.75,6.75,6.67,6.72,968500.0],["2007-06-11",6.68,6.71,6.61,6.69,1153400.0],["2007-06-12",6.64,6.67,6.55,6.57,1036700.0],["2007-06-13",6.57,6.62,6.52,6.55,591500.0],["2007-06-14",6.54,6.57,6.46,6.5,1238200.0],["2007-06-15",6.55,6.58,6.49,6.51,640300.0],["2007-06-18",6.51,6.52,6.44,6.45,525500.0],["2007-06-19",6.45,6.52,6.43,6.48,766300.0],["2007-06-20",6.47,6.52,6.42,6.49,1050600.0],["2007-06-21",6.48,6.53,6.45,6.5,642000.0],["2007-06-22",6.52,6.55,6.48,6.51,726900.0],["2007-06-25",6.52,6.54,6.48,6.5,499100.0],["2007-06-26",6.49,6.54,6.35,6.39,816700.0],["2007-06-27",6.38,6.42,6.3,6.41,1133300.0],["2007-06-28",6.46,6.46,6.38,6.42,580100.0],["2007-06-29",6.39,6.43,6.22,6.25,1447400.0],["2007-07-02",6.32,6.46,5.89,6.36,451500.0],["2007-07-03",6.35,6.35,6.28,6.32,403900.0],["2007-07-05",6.42,6.42,6.34,6.34,950200.0],["2007-07-06",6.36,6.47,6.33,6.43,828300.0],["2007-07-09",6.41,6.48,6.38,6.41,1132200.0],["2007-07-10",6.38,6.43,6.33,6.39,1111900.0],["2007-07-11",6.36,6.4,6.31,6.35,1190600.0],["2007-07-12",6.35,6.4,6.32,6.35,1274000.0],["2007-07-13",6.33,6.41,6.32,6.35,1169300.0],["2007-07-16",6.37,6.38,6.27,6.35,777000.0],["2007-07-17",6.36,6.36,6.24,6.27,784200.0],["2007-07-18",6.25,6.3,6.2,6.25,714600.0],["2007-07-19",6.23,6.29,6.16,6.22,1163600.0],["2007-07-20",6.22,6.23,6.08,6.11,1403500.0],["2007-07-23",6.1,6.13,6.0,6.01,822900.0],["2007-07-24",6.0,6.02,5.84,5.9,1280900.0],["2007-07-25",5.92,6.0,5.86,5.92,1305400.0],["2007-07-26",5.86,5.86,5.54,5.7,2076400.0],["2007-07-27",5.98,6.02,5.69,5.8,4785500.0],["2007-07-30",5.92,5.94,5.8,5.88,2176800.0],["2007-07-31",5.95,6.01,5.85,5.91,2556600.0],["2007-08-01",5.96,5.99,5.85,5.92,1764300.0],["2007-08-02",5.97,6.0,5.82,5.87,2177500.0],["2007-08-03",5.83,5.86,5.54,5.55,1612100.0],["2007-08-06",5.69,5.69,5.36,5.47,1274900.0],["2007-08-07",5.59,5.68,5.4,5.51,1633500.0],["2007-08-08",5.4,5.92,5.4,5.69,3627300.0],["2007-08-09",5.51,5.7,5.47,5.55,3680000.0],["2007-08-10",5.49,5.57,5.4,5.47,1543800.0],["2007-08-13",5.53,5.65,5.48,5.56,1254300.0],["2007-08-14",5.5,5.57,5.37,5.46,842100.0],["2007-08-15",5.41,5.55,5.39,5.45,1009100.0],["2007-08-16",5.37,5.5,5.2,5.32,1369100.0],["2007-08-17",5.65,5.65,5.32,5.48,1934600.0],["2007-08-20",5.48,5.48,5.38,5.45,1262100.0],["2007-08-21",5.46,5.5,5.37,5.4,751100.0],["2007-08-22",5.37,5.47,5.37,5.43,797900.0],["2007-08-23",5.52,5.58,5.46,5.49,974100.0],["2007-08-24",5.46,5.52,5.46,5.47,582600.0],["2007-08-27",5.48,5.5,5.44,5.47,785300.0],["2007-08-28",5.47,5.53,5.35,5.37,1113600.0],["2007-08-29",5.37,5.58,5.36,5.58,1137000.0],["2007-08-30",5.52,5.85,5.52,5.71,1120400.0],["2007-08-31",5.77,6.0,5.75,5.97,1113900.0],["2007-09-04",5.97,6.05,5.89,5.99,1176100.0],["2007-09-05",6.0,6.04,5.89,5.96,657100.0],["2007-09-06",5.94,6.16,5.89,6.14,1081700.0],["2007-09-07",5.98,6.15,5.95,6.02,942100.0],["2007-09-10",6.02,6.08,5.86,5.99,796200.0],["2007-09-11",6.03,6.09,5.99,6.03,549500.0],["2007-09-12",5.95,5.99,5.78,5.81,1169800.0],["2007-09-13",5.82,5.91,5.8,5.87,459400.0],["2007-09-14",5.85,5.95,5.83,5.91,470100.0],["2007-09-17",5.92,5.96,5.88,5.9,355000.0],["2007-09-18",5.93,6.05,5.9,6.05,632300.0],["2007-09-19",6.08,6.12,5.97,6.03,677700.0],["2007-09-20",6.11,6.11,6.0,6.07,674100.0],["2007-09-21",6.13,6.18,6.04,6.07,553800.0],["2007-09-24",6.05,6.12,6.0,6.04,1059500.0],["2007-09-25",6.01,6.06,6.01,6.05,2221600.0],["2007-09-26",6.05,6.07,5.97,6.0,1876700.0],["2007-09-27",6.02,6.11,6.01,6.09,778300.0],["2007-09-28",6.1,6.14,6.07,6.11,1279600.0],["2007-10-01",6.14,6.38,6.13,6.37,1125400.0],["2007-10-02",6.35,6.46,6.31,6.41,705500.0],["2007-10-03",6.35,6.4,6.16,6.16,599200.0],["2007-10-04",6.24,6.26,6.2,6.23,546100.0],["2007-10-05",6.34,6.49,6.29,6.45,877000.0],["2007-10-08",6.41,6.43,6.29,6.31,240600.0],["2007-10-09",6.32,6.56,6.3,6.52,564300.0],["2007-10-10",6.46,6.58,6.41,6.44,313500.0],["2007-10-11",6.59,6.81,6.52,6.8,1631900.0],["2007-10-12",6.9,7.19,6.85,7.08,1639100.0],["2007-10-15",7.19,7.25,7.06,7.12,687500.0],["2007-10-16",6.82,6.98,6.54,6.93,836800.0],["2007-10-17",7.01,7.1,6.98,7.1,802100.0],["2007-10-18",7.11,7.14,7.06,7.11,1274400.0],["2007-10-19",7.17,7.2,6.89,6.95,1163300.0],["2007-10-22",6.85,6.88,6.62,6.76,1574100.0],["2007-10-23",6.9,6.95,6.79,6.82,1036100.0],["2007-10-24",6.84,6.84,6.5,6.58,1104900.0],["2007-10-25",6.63,6.67,6.42,6.44,1845700.0],["2007-10-26",6.9,6.98,6.65,6.69,2762100.0],["2007-10-29",6.73,6.84,6.7,6.74,2031900.0],["2007-10-30",6.67,6.83,6.59,6.7,1830900.0],["2007-10-31",6.75,6.84,6.69,6.79,1702600.0],["2007-11-01",6.7,6.9,6.66,6.76,1184600.0],["2007-11-02",6.86,7.1,6.53,7.06,1685600.0],["2007-11-05",7.04,7.17,7.0,7.14,1267400.0],["2007-11-06",7.2,7.3,7.15,7.22,2499600.0],["2007-11-07",7.19,7.35,7.04,7.13,1819700.0],["2007-11-08",7.07,7.2,6.85,6.9,1849100.0],["2007-11-09",6.82,6.84,6.51,6.53,1479300.0],["2007-11-12",6.49,6.64,6.41,6.42,1214100.0],["2007-11-13",6.48,6.61,6.46,6.51,1251400.0],["2007-11-14",6.62,6.62,6.43,6.5,1235000.0],["2007-11-15",6.44,6.53,6.29,6.52,1266400.0],["2007-11-16",6.48,6.59,6.16,6.23,1894600.0],["2007-11-19",6.16,6.16,5.87,5.88,1540800.0],["2007-11-20",5.83,6.06,5.79,5.96,1399500.0],["2007-11-21",5.95,6.06,5.87,6.02,1095100.0],["2007-11-23",6.08,6.15,5.98,6.15,397700.0],["2007-11-26",6.12,6.18,5.99,6.0,1131300.0],["2007-11-27",5.96,6.06,5.92,5.94,665800.0],["2007-11-28",5.94,6.12,5.94,6.0,1070000.0],["2007-11-29",5.97,6.19,5.97,6.19,800000.0],["2007-11-30",6.17,6.22,5.71,5.87,1092100.0],["2007-12-03",5.7,5.85,5.7,5.75,1026100.0],["2007-12-04",5.65,5.77,5.65,5.67,812700.0],["2007-12-05",5.7,5.85,5.61,5.65,1535100.0],["2007-12-06",5.59,5.81,5.59,5.77,701100.0],["2007-12-07",5.78,5.82,5.73,5.75,574000.0],["2007-12-10",5.75,5.79,5.72,5.77,541300.0],["2007-12-11",5.75,5.78,5.52,5.56,1729300.0],["2007-12-12",5.69,5.84,5.66,5.8,1831400.0],["2007-12-13",5.83,5.85,5.71,5.74,1071400.0],["2007-12-14",5.7,5.79,5.62,5.71,716500.0],["2007-12-17",5.63,5.78,5.63,5.7,1125600.0],["2007-12-18",5.68,5.83,5.63,5.79,861200.0],["2007-12-19",5.8,5.85,5.74,5.77,1030500.0],["2007-12-20",5.76,5.82,5.7,5.73,824900.0],["2007-12-21",5.76,5.87,5.75,5.85,827600.0],["2007-12-24",5.9,6.02,5.89,5.96,401800.0],["2007-12-26",6.01,6.01,5.86,5.95,299300.0],["2007-12-27",5.99,6.01,5.81,5.85,813200.0],["2007-12-28",5.87,5.89,5.8,5.83,946100.0],["2007-12-31",5.77,5.85,5.75,5.8,934700.0],["2008-01-02",5.84,5.95,5.78,5.79,877600.0],["2008-01-03",5.83,5.83,5.67,5.68,701000.0],["2008-01-04",5.56,5.68,5.36,5.5,1493100.0],["2008-01-07",5.46,5.57,5.44,5.52,1108800.0],["2008-01-08",5.54,5.54,5.38,5.41,1266500.0],["2008-01-09",5.37,5.37,5.26,5.32,985300.0],["2008-01-10",5.24,5.56,5.23,5.44,1033800.0],["2008-01-11",5.37,5.37,5.19,5.27,1404800.0],["2008-01-14",5.33,5.4,5.27,5.38,1034600.0],["2008-01-15",5.3,5.32,5.17,5.25,953700.0],["2008-01-16",5.21,5.25,4.97,5.08,1633500.0],["2008-01-17",5.1,5.18,4.91,4.92,1431200.0],["2008-01-18",4.99,5.08,4.94,4.95,1353700.0],["2008-01-22",4.56,5.08,4.52,4.99,1982700.0],["2008-01-23",4.85,5.14,4.82,5.12,1508000.0],["2008-01-24",5.08,5.3,5.08,5.17,1531900.0],["2008-01-25",5.17,5.31,5.17,5.18,1105000.0],["2008-01-28",5.11,5.32,5.1,5.27,749100.0],["2008-01-29",5.35,5.35,5.2,5.27,921500.0],["2008-01-30",5.21,5.64,5.21,5.41,1863100.0],["2008-01-31",5.27,5.75,5.21,5.63,1645700.0],["2008-02-01",5.94,6.76,5.91,6.6,7274100.0],["2008-02-04",6.6,6.79,6.47,6.51,2746400.0],["2008-02-05",6.39,6.6,6.37,6.45,2206400.0],["2008-02-06",6.52,6.53,6.1,6.18,1344100.0],["2008-02-07",6.11,6.21,5.94,6.2,1666900.0],["2008-02-08",6.28,6.35,6.17,6.26,939800.0],["2008-02-11",6.32,6.61,6.3,6.58,1572000.0],["2008-02-12",6.64,6.69,6.56,6.57,1918900.0],["2008-02-13",6.61,6.86,6.6,6.83,2550400.0],["2008-02-14",6.9,6.9,6.38,6.47,2830900.0],["2008-02-15",6.43,6.44,6.28,6.38,1683100.0],["2008-02-19",6.4,6.51,6.34,6.4,2654700.0],["2008-02-20",6.44,6.5,6.31,6.5,1743300.0],["2008-02-21",6.44,6.57,6.35,6.39,1282900.0],["2008-02-22",6.45,6.45,6.33,6.35,2056700.0],["2008-02-25",6.37,6.57,6.35,6.55,1092300.0],["2008-02-26",6.55,6.67,6.47,6.64,906900.0],["2008-02-27",6.58,6.83,6.58,6.8,1158300.0],["2008-02-28",6.81,6.96,6.76,6.86,2534400.0],["2008-02-29",6.8,6.85,6.51,6.54,1598600.0],["2008-03-03",6.46,6.86,6.46,6.83,1957600.0],["2008-03-04",6.79,6.97,6.38,6.65,3082800.0],["2008-03-05",6.65,6.87,6.65,6.8,1428800.0],["2008-03-06",6.75,6.88,6.43,6.46,2041600.0],["2008-03-07",6.39,6.58,6.35,6.43,2174400.0],["2008-03-10",6.53,6.6,6.27,6.33,1307400.0],["2008-03-11",6.39,6.56,6.29,6.39,2725600.0],["2008-03-12",6.44,6.5,6.31,6.31,1575100.0],["2008-03-13",6.31,6.36,6.23,6.31,1940500.0],["2008-03-14",6.26,6.35,6.25,6.32,2251300.0],["2008-03-17",6.22,6.48,6.21,6.37,1524300.0],["2008-03-18",6.48,6.7,6.41,6.66,1446200.0],["2008-03-19",6.72,6.75,6.41,6.47,1057300.0],["2008-03-20",6.41,6.43,6.26,6.3,1899300.0],["2008-03-24",6.5,6.84,6.38,6.83,2121200.0],["2008-03-25",6.8,6.92,6.74,6.8,1295800.0],["2008-03-26",6.6,6.6,6.03,6.51,3920600.0],["2008-03-27",6.5,6.77,6.49,6.62,2057500.0],["2008-03-28",6.71,6.75,6.52,6.57,993500.0],["2008-03-31",6.53,6.76,6.36,6.72,1883500.0],["2008-04-01",6.77,7.0,6.64,6.98,2201700.0],["2008-04-02",7.09,7.1,6.9,7.05,1364200.0],["2008-04-03",7.03,7.43,6.99,7.1,2499500.0],["2008-04-04",7.16,7.2,6.96,7.15,1035800.0],["2008-04-07",7.23,7.23,7.02,7.05,1264300.0],["2008-04-08",7.01,7.13,6.98,7.1,1454500.0],["2008-04-09",7.09,7.19,7.05,7.11,1460600.0],["2008-04-10",7.04,7.39,7.04,7.34,1157200.0],["2008-04-11",7.26,7.3,7.03,7.09,1057700.0],["2008-04-14",7.1,7.15,6.88,6.89,1813400.0],["2008-04-15",6.95,7.08,6.28,6.46,5612300.0],["2008-04-16",6.19,6.91,6.19,6.89,2994700.0],["2008-04-17",6.84,7.03,6.84,6.97,1317100.0],["2008-04-18",7.01,7.09,6.99,7.03,1777600.0],["2008-04-21",7.07,7.07,6.82,6.99,1000400.0],["2008-04-22",6.89,6.96,6.48,6.77,1897800.0],["2008-04-23",6.77,6.78,6.63,6.75,1449200.0],["2008-04-24",7.44,8.94,7.35,8.79,12534300.0],["2008-04-25",9.02,9.02,8.42,8.52,6886800.0],["2008-04-28",8.67,8.97,8.52,8.95,4071000.0],["2008-04-29",9.01,9.07,8.84,9.05,3333700.0],["2008-04-30",9.05,9.58,9.05,9.37,4656500.0],["2008-05-01",9.43,9.47,9.16,9.43,3174700.0],["2008-05-02",9.5,9.6,9.14,9.21,3554400.0],["2008-05-05",9.06,9.57,9.06,9.55,3673900.0],["2008-05-06",9.44,9.77,9.36,9.58,2865900.0],["2008-05-07",9.68,9.76,9.52,9.56,3077200.0],["2008-05-08",9.66,9.77,9.46,9.53,1942800.0],["2008-05-09",9.61,9.64,8.8,8.91,3498100.0],["2008-05-12",8.98,9.57,8.98,9.57,2599700.0],["2008-05-13",9.52,9.52,9.21,9.36,1750900.0],["2008-05-14",9.42,9.49,9.22,9.24,1656500.0],["2008-05-15",9.33,9.48,9.23,9.46,975100.0],["2008-05-16",9.42,9.74,9.34,9.74,1990200.0],["2008-05-19",9.8,9.86,9.51,9.59,1204100.0],["2008-05-20",9.55,9.76,9.44,9.6,1156100.0],["2008-05-21",9.72,9.83,9.52,9.65,1281100.0],["2008-05-22",9.77,9.77,9.28,9.3,904700.0],["2008-05-23",9.37,9.58,9.29,9.37,1210700.0],["2008-05-27",9.29,9.59,9.29,9.53,1640700.0],["2008-05-28",9.47,9.69,9.31,9.4,1453300.0],["2008-05-29",9.41,9.57,9.37,9.53,1128600.0],["2008-05-30",9.46,9.49,8.81,8.88,2960400.0],["2008-06-02",8.66,8.85,8.66,8.78,1797400.0],["2008-06-03",8.87,8.92,8.65,8.84,1659600.0],["2008-06-04",8.96,9.18,8.89,9.07,1965000.0],["2008-06-05",9.06,9.15,8.87,9.0,1229700.0],["2008-06-06",8.84,8.89,8.4,8.44,1507200.0],["2008-06-09",8.53,8.55,8.39,8.46,1479900.0],["2008-06-10",8.32,8.58,8.27,8.57,1542700.0],["2008-06-11",8.63,8.82,8.52,8.63,1379300.0],["2008-06-12",8.65,8.77,8.52,8.6,976300.0],["2008-06-13",8.71,8.91,8.67,8.91,695200.0],["2008-06-16",8.87,9.27,8.79,9.18,2345200.0],["2008-06-17",9.25,9.25,8.82,8.82,1165000.0],["2008-06-18",8.89,9.15,8.87,9.14,1692300.0],["2008-06-19",9.01,9.14,8.74,9.08,1514200.0],["2008-06-20",9.01,9.01,8.55,8.58,1969700.0],["2008-06-23",8.62,8.65,8.4,8.54,1272400.0],["2008-06-24",8.63,9.02,8.53,8.85,1652100.0],["2008-06-25",8.97,9.08,8.85,8.95,1226900.0],["2008-06-26",8.83,8.83,8.44,8.58,1641500.0],["2008-06-27",8.66,8.75,8.4,8.44,1038000.0],["2008-06-30",8.49,8.59,8.35,8.43,897100.0],["2008-07-01",8.31,8.5,8.16,8.31,1173300.0],["2008-07-02",8.35,8.43,8.03,8.09,1198500.0],["2008-07-03",8.12,8.31,8.0,8.09,513400.0],["2008-07-07",8.08,8.31,7.97,8.13,1093500.0],["2008-07-08",8.24,8.33,8.01,8.31,1081500.0],["2008-07-09",8.39,8.64,8.36,8.56,1474700.0],["2008-07-10",8.65,8.7,8.37,8.46,1311800.0],["2008-07-11",8.52,8.72,8.22,8.28,1447900.0],["2008-07-14",8.5,8.52,8.04,8.2,874800.0],["2008-07-15",8.16,8.19,7.83,7.98,1901000.0],["2008-07-16",8.0,8.43,7.88,8.32,1742000.0],["2008-07-17",8.39,8.73,8.38,8.64,1610800.0],["2008-07-18",8.49,8.74,8.39,8.59,886900.0],["2008-07-21",8.57,8.69,8.35,8.38,1416000.0],["2008-07-22",8.3,8.45,7.97,7.99,2042300.0],["2008-07-23",8.07,8.41,7.96,8.36,2546400.0],["2008-07-24",8.45,8.54,8.26,8.5,2297600.0],["2008-07-25",8.01,8.24,7.83,8.05,3894800.0],["2008-07-28",7.92,8.11,7.79,7.89,2170500.0],["2008-07-29",7.91,8.27,7.91,8.23,1958700.0],["2008-07-30",8.31,8.31,8.02,8.14,1294400.0],["2008-07-31",8.11,8.27,7.93,7.95,1520300.0],["2008-08-01",7.9,7.92,7.5,7.87,1888700.0],["2008-08-04",7.99,7.99,7.6,7.65,891800.0],["2008-08-05",7.56,7.88,7.54,7.81,1654700.0],["2008-08-06",7.96,8.24,7.9,8.21,1344700.0],["2008-08-07",8.25,8.39,8.06,8.12,1269600.0],["2008-08-08",8.02,8.52,7.98,8.38,1219100.0],["2008-08-11",8.41,8.72,8.25,8.34,1414000.0],["2008-08-12",8.29,8.57,8.29,8.53,850200.0],["2008-08-13",8.53,8.68,8.41,8.63,715200.0],["2008-08-14",8.6,8.7,8.49,8.52,653300.0],["2008-08-15",8.62,8.63,8.32,8.44,680200.0],["2008-08-18",8.5,8.54,8.31,8.4,577000.0],["2008-08-19",8.31,8.35,7.9,8.0,1128100.0],["2008-08-20",8.06,8.14,7.93,8.03,825400.0],["2008-08-21",8.01,8.17,8.0,8.13,579800.0],["2008-08-22",8.19,8.26,8.08,8.19,422200.0],["2008-08-25",8.23,8.23,8.01,8.07,615400.0],["2008-08-26",8.07,8.23,7.96,8.14,852300.0],["2008-08-27",8.21,8.5,8.14,8.3,842900.0],["2008-08-28",8.32,8.45,8.23,8.39,557900.0],["2008-08-29",8.45,8.47,8.26,8.4,678200.0],["2008-09-02",8.46,8.58,7.96,8.04,1283300.0],["2008-09-03",8.04,8.31,8.03,8.29,1293300.0],["2008-09-04",8.24,8.24,7.53,7.55,2840600.0],["2008-09-05",7.44,7.64,7.3,7.6,2410900.0],["2008-09-08",7.85,8.03,7.64,7.82,2029000.0],["2008-09-09",7.91,7.91,7.34,7.34,1996300.0],["2008-09-10",7.52,7.57,7.33,7.45,1345000.0],["2008-09-11",7.37,7.53,7.26,7.53,1152700.0],["2008-09-12",7.54,7.61,7.45,7.58,977000.0],["2008-09-15",7.24,7.66,7.24,7.46,1109400.0],["2008-09-16",7.3,7.62,7.17,7.62,1627500.0],["2008-09-17",7.49,7.57,6.95,7.04,3315200.0],["2008-09-18",7.02,7.36,6.77,7.14,3330000.0],["2008-09-19",7.41,7.84,7.32,7.53,2247600.0],["2008-09-22",7.05,7.48,6.56,6.64,2207800.0],["2008-09-23",6.57,6.88,6.5,6.74,1534800.0],["2008-09-24",6.81,7.11,6.55,7.09,1591800.0],["2008-09-25",7.05,7.26,6.94,7.02,974800.0],["2008-09-26",6.72,7.01,6.65,6.8,1655000.0],["2008-09-29",6.57,6.68,6.29,6.54,2251800.0],["2008-09-30",6.52,6.59,6.3,6.44,2031000.0],["2008-10-01",6.23,6.26,6.04,6.14,1777300.0],["2008-10-02",6.1,6.23,5.99,6.13,1536300.0],["2008-10-03",6.07,6.23,5.71,5.75,1508800.0],["2008-10-06",5.46,5.46,4.96,4.98,3658300.0],["2008-10-07",4.92,5.3,4.77,4.81,2193900.0],["2008-10-08",4.68,5.36,4.65,5.24,3341700.0],["2008-10-09",5.3,5.61,4.95,5.08,2428600.0],["2008-10-10",4.94,5.25,4.66,4.66,2678600.0],["2008-10-13",4.92,5.47,4.76,5.46,1893600.0],["2008-10-14",5.44,5.78,4.88,4.91,1701600.0],["2008-10-15",4.76,5.04,4.53,4.56,1771200.0],["2008-10-16",4.6,4.74,4.23,4.25,2311700.0],["2008-10-17",4.24,4.65,4.22,4.48,1967400.0],["2008-10-20",4.46,4.8,4.31,4.42,1478700.0],["2008-10-21",4.3,4.33,4.13,4.13,1225700.0],["2008-10-22",4.04,4.04,3.8,3.84,1836700.0],["2008-10-23",3.62,3.94,3.6,3.66,2501400.0],["2008-10-24",4.06,4.57,3.75,4.35,2663200.0],["2008-10-27",4.14,4.25,3.9,3.91,1695400.0],["2008-10-28",4.08,4.15,3.83,3.96,1523500.0],["2008-10-29",4.0,4.6,3.91,4.6,1673400.0],["2008-10-30",4.59,4.76,4.37,4.76,1421400.0],["2008-10-31",4.51,5.1,4.48,4.99,1459800.0],["2008-11-03",4.95,5.09,4.84,5.06,565100.0],["2008-11-04",5.16,5.32,5.1,5.26,783300.0],["2008-11-05",5.25,5.4,4.81,4.9,1004000.0],["2008-11-06",4.81,4.88,4.58,4.71,1382200.0],["2008-11-07",4.9,4.93,4.62,4.81,957100.0],["2008-11-10",4.87,4.9,4.32,4.46,1545000.0],["2008-11-11",4.45,4.48,4.09,4.2,574900.0],["2008-11-12",4.07,4.11,3.81,3.95,1854200.0],["2008-11-13",4.02,4.47,3.87,4.44,902000.0],["2008-11-14",4.32,4.36,4.14,4.15,970900.0],["2008-11-17",4.05,4.12,3.9,3.9,804200.0],["2008-11-18",3.99,4.16,3.89,4.12,1198000.0],["2008-11-19",4.03,4.16,3.57,3.59,913800.0],["2008-11-20",3.6,3.6,3.26,3.27,1469600.0],["2008-11-21",3.48,3.75,3.24,3.71,1411600.0],["2008-11-24",3.9,4.1,3.8,4.03,1044900.0],["2008-11-25",4.05,4.1,3.87,4.0,593700.0],["2008-11-26",3.9,4.65,3.88,4.61,918200.0],["2008-11-28",4.7,4.99,4.58,4.99,605600.0],["2008-12-01",4.92,5.03,4.72,4.72,1194600.0],["2008-12-02",4.92,4.96,4.69,4.86,1134800.0],["2008-12-03",4.73,5.65,4.73,5.65,2500000.0],["2008-12-04",5.45,5.67,4.77,4.9,1375700.0],["2008-12-05",4.7,4.82,4.51,4.79,1951700.0],["2008-12-08",4.85,5.45,4.83,5.35,1397400.0],["2008-12-09",5.25,5.3,5.01,5.12,700200.0],["2008-12-10",5.11,5.35,5.09,5.28,731100.0],["2008-12-11",5.32,5.32,4.75,4.87,813800.0],["2008-12-12",4.82,5.06,4.71,4.9,966500.0],["2008-12-15",4.9,4.93,4.47,4.63,890100.0],["2008-12-16",4.59,4.86,4.51,4.8,1051200.0],["2008-12-17",4.85,4.99,4.71,4.85,607300.0],["2008-12-18",4.7,4.82,4.31,4.38,690400.0],["2008-12-19",4.3,4.39,4.15,4.33,875000.0],["2008-12-22",4.32,4.33,4.09,4.23,778200.0],["2008-12-23",4.22,4.24,4.05,4.06,487400.0],["2008-12-24",4.05,4.05,3.95,3.97,194700.0],["2008-12-26",3.98,4.02,3.94,4.01,151100.0],["2008-12-29",3.95,4.06,3.9,4.03,271700.0],["2008-12-30",4.01,4.35,3.96,4.29,751500.0],["2008-12-31",4.25,4.63,4.24,4.61,678100.0],["2009-01-02",4.61,4.78,4.42,4.75,626100.0],["2009-01-05",4.81,4.9,4.67,4.9,659500.0],["2009-01-06",4.91,5.02,4.72,4.83,918600.0],["2009-01-07",4.76,4.81,4.58,4.67,614100.0],["2009-01-08",4.59,4.67,4.47,4.62,539000.0],["2009-01-09",4.54,4.57,4.36,4.52,639400.0],["2009-01-12",4.45,4.67,4.45,4.56,1170100.0],["2009-01-13",4.51,5.0,4.5,4.79,1026600.0],["2009-01-14",4.82,4.82,4.51,4.54,1331400.0],["2009-01-15",4.54,4.54,4.3,4.48,1296900.0],["2009-01-16",4.56,4.62,4.4,4.49,1027800.0],["2009-01-20",4.61,4.61,4.34,4.44,1009000.0],["2009-01-21",4.44,4.6,4.35,4.51,693000.0],["2009-01-22",4.41,4.71,4.34,4.6,740400.0],["2009-01-23",4.57,4.69,4.46,4.57,644600.0],["2009-01-26",4.52,4.62,4.31,4.44,875600.0],["2009-01-27",4.49,4.6,4.23,4.35,926400.0],["2009-01-28",4.34,4.41,4.27,4.39,1200200.0],["2009-01-29",4.43,4.51,4.15,4.35,1513900.0],["2009-01-30",4.39,4.46,4.23,4.3,1181000.0],["2009-02-02",4.18,4.21,3.99,4.13,1835800.0],["2009-02-03",4.07,4.1,3.91,4.02,1897100.0],["2009-02-04",3.92,4.19,3.81,4.04,1578100.0],["2009-02-05",4.01,4.27,3.9,4.18,1662700.0],["2009-02-06",4.16,4.31,4.12,4.25,2373200.0],["2009-02-09",4.31,4.35,4.22,4.31,741600.0],["2009-02-10",4.25,4.32,4.08,4.15,1247600.0],["2009-02-11",4.15,4.17,3.98,4.04,901200.0],["2009-02-12",4.03,4.06,3.91,4.01,649600.0],["2009-02-13",4.03,4.09,3.91,3.98,868900.0],["2009-02-17",3.9,3.93,3.72,3.77,1270600.0],["2009-02-18",3.79,3.79,3.56,3.69,1636200.0],["2009-02-19",3.65,3.74,3.57,3.66,1286600.0],["2009-02-20",3.55,3.58,3.43,3.51,1525200.0],["2009-02-23",3.49,3.53,3.09,3.13,1801000.0],["2009-02-24",3.2,3.29,3.09,3.25,1392500.0],["2009-02-25",3.22,3.24,3.03,3.11,1547300.0],["2009-02-26",3.22,3.26,3.09,3.22,1572000.0],["2009-02-27",3.17,3.22,3.08,3.16,646200.0],["2009-03-02",3.1,3.12,3.04,3.06,1134600.0],["2009-03-03",3.06,3.1,2.99,3.02,855700.0],["2009-03-04",3.09,3.26,3.04,3.16,1357100.0],["2009-03-05",3.07,3.09,2.85,2.9,794800.0],["2009-03-06",2.97,2.97,2.75,2.86,1285300.0],["2009-03-09",2.84,2.84,2.58,2.59,1295000.0],["2009-03-10",2.65,2.9,2.62,2.89,1997200.0],["2009-03-11",2.84,2.99,2.82,2.86,480600.0],["2009-03-12",2.89,3.03,2.8,3.01,1285900.0],["2009-03-13",2.95,3.09,2.88,3.02,1101400.0],["2009-03-16",2.93,3.07,2.93,3.0,518600.0],["2009-03-17",2.94,3.03,2.93,3.01,396200.0],["2009-03-18",3.02,3.05,2.9,3.05,1462300.0],["2009-03-19",3.15,3.15,2.86,2.9,986000.0],["2009-03-20",2.84,3.04,2.84,2.99,711500.0],["2009-03-23",3.11,3.23,3.06,3.23,715400.0],["2009-03-24",3.22,3.23,3.1,3.13,1237300.0],["2009-03-25",3.2,3.72,3.16,3.5,1906000.0],["2009-03-26",3.53,4.08,3.35,3.92,2891200.0],["2009-03-27",3.92,3.93,3.61,3.73,1049500.0],["2009-03-30",3.58,3.69,3.37,3.68,1443900.0],["2009-03-31",3.63,3.63,3.45,3.56,1922500.0],["2009-04-01",3.45,3.87,3.39,3.74,1485300.0],["2009-04-02",3.81,3.93,3.68,3.73,1049400.0],["2009-04-03",3.79,4.2,3.72,4.15,3079300.0],["2009-04-06",4.05,4.41,4.05,4.35,2580400.0],["2009-04-07",4.25,4.5,4.25,4.4,2604100.0],["2009-04-08",4.5,4.58,4.36,4.56,2174400.0],["2009-04-09",4.68,4.71,4.57,4.68,2898600.0],["2009-04-13",4.65,4.65,4.4,4.59,820700.0],["2009-04-14",4.48,4.59,4.43,4.52,565100.0],["2009-04-15",4.47,4.59,4.43,4.57,587300.0],["2009-04-16",4.57,4.97,4.55,4.77,1522700.0],["2009-04-17",4.78,4.95,4.73,4.91,1057400.0],["2009-04-20",4.81,4.81,4.37,4.44,1240200.0],["2009-04-21",4.31,4.82,4.27,4.82,1697500.0],["2009-04-22",4.66,4.98,4.6,4.66,1806800.0],["2009-04-23",4.78,5.32,4.75,5.3,3588900.0],["2009-04-24",5.31,5.95,5.2,5.75,2851300.0],["2009-04-27",5.55,5.88,5.55,5.79,2252200.0],["2009-04-28",6.01,6.06,5.73,5.84,1773300.0],["2009-04-29",5.9,6.33,5.9,6.13,1718800.0],["2009-04-30",6.18,6.37,5.87,5.91,1627200.0],["2009-05-01",5.95,6.27,5.95,6.18,920700.0],["2009-05-04",6.18,6.54,6.18,6.48,913300.0],["2009-05-05",6.44,6.7,6.4,6.47,1522400.0],["2009-05-06",6.5,6.63,6.29,6.4,1314000.0],["2009-05-07",6.5,6.53,6.11,6.21,1265300.0],["2009-05-08",6.36,6.48,6.2,6.29,1609500.0],["2009-05-11",6.28,6.28,6.04,6.16,1205400.0],["2009-05-12",6.09,6.2,5.78,5.84,1310700.0],["2009-05-13",5.65,5.79,5.57,5.64,1518700.0],["2009-05-14",5.6,5.91,5.58,5.85,1211800.0],["2009-05-15",5.81,6.07,5.78,5.92,864700.0],["2009-05-18",5.94,6.06,5.82,6.06,557200.0],["2009-05-19",6.0,6.5,5.99,6.39,1134500.0],["2009-05-20",6.51,6.66,6.41,6.5,1420800.0],["2009-05-21",6.35,6.56,6.24,6.29,1999900.0],["2009-05-22",6.33,6.39,6.07,6.19,1015200.0],["2009-05-26",6.06,6.44,5.98,6.34,1377200.0],["2009-05-27",6.44,6.61,6.32,6.51,2256600.0],["2009-05-28",6.61,6.68,6.36,6.4,926200.0],["2009-05-29",6.6,6.6,6.38,6.59,712800.0],["2009-06-01",6.75,7.53,6.73,7.41,2105600.0],["2009-06-02",7.27,7.29,6.88,7.0,1047800.0],["2009-06-03",6.95,6.99,6.73,6.76,539000.0],["2009-06-04",6.83,6.93,6.75,6.93,605900.0],["2009-06-05",6.99,7.7,6.99,7.45,2297000.0],["2009-06-08",7.42,7.52,7.27,7.42,800500.0],["2009-06-09",7.39,7.81,7.35,7.74,839300.0],["2009-06-10",7.76,7.81,7.13,7.16,1510500.0],["2009-06-11",7.13,7.41,7.13,7.31,1312200.0],["2009-06-12",7.25,7.4,7.14,7.29,573500.0],["2009-06-15",7.23,7.23,6.82,7.02,646600.0],["2009-06-16",6.98,7.23,6.78,6.82,992800.0],["2009-06-17",6.84,6.84,6.57,6.7,891400.0],["2009-06-18",6.75,6.83,6.63,6.79,780100.0],["2009-06-19",6.88,6.88,6.57,6.61,1047400.0],["2009-06-22",6.45,6.49,6.3,6.34,819400.0],["2009-06-23",6.3,6.38,6.1,6.36,1710800.0],["2009-06-24",6.54,6.75,6.48,6.65,1086800.0],["2009-06-25",6.57,6.9,6.57,6.86,809200.0],["2009-06-26",6.8,6.85,6.68,6.73,828800.0],["2009-06-29",6.84,6.84,6.64,6.71,516900.0],["2009-06-30",6.69,6.84,6.69,6.82,833500.0],["2009-07-01",6.88,6.97,6.69,6.69,505300.0],["2009-07-02",6.65,6.72,6.44,6.44,561000.0],["2009-07-06",6.44,6.55,6.3,6.49,857800.0],["2009-07-07",6.5,6.5,6.29,6.33,465700.0],["2009-07-08",6.34,6.34,6.07,6.15,1435700.0],["2009-07-09",6.19,6.35,6.18,6.31,436400.0],["2009-07-10",6.29,6.38,6.16,6.34,594900.0],["2009-07-13",6.34,6.61,6.24,6.58,767800.0],["2009-07-14",6.64,7.22,6.47,6.82,4080400.0],["2009-07-15",7.0,7.61,6.99,7.6,2033400.0],["2009-07-16",7.53,7.66,7.49,7.62,983800.0],["2009-07-17",7.62,7.63,7.31,7.53,762700.0],["2009-07-20",7.6,7.89,7.58,7.75,685300.0],["2009-07-21",7.9,7.94,7.71,7.75,671200.0],["2009-07-22",7.62,8.1,7.57,8.08,1674000.0],["2009-07-23",7.7,8.29,7.39,8.15,3179800.0],["2009-07-24",7.86,8.11,7.64,7.84,1073500.0],["2009-07-27",7.92,7.93,7.6,7.67,1089600.0],["2009-07-28",7.59,7.72,7.43,7.62,708500.0],["2009-07-29",7.65,7.82,7.57,7.81,486300.0],["2009-07-30",7.86,7.95,7.82,7.88,494600.0],["2009-07-31",7.83,8.08,7.81,7.97,516800.0],["2009-08-03",8.25,8.25,7.92,7.94,591800.0],["2009-08-04",8.01,8.25,7.94,8.12,1092600.0],["2009-08-05",8.01,8.42,7.97,8.33,1005600.0],["2009-08-06",8.33,8.46,8.09,8.17,1373100.0],["2009-08-07",8.21,8.29,8.08,8.15,647100.0],["2009-08-10",8.19,8.26,8.08,8.16,326900.0],["2009-08-11",7.99,8.17,7.99,8.09,361400.0],["2009-08-12",8.12,8.41,8.06,8.23,467200.0],["2009-08-13",8.34,8.34,8.16,8.2,383800.0],["2009-08-14",8.23,8.23,8.0,8.04,554500.0],["2009-08-17",7.74,7.86,7.63,7.75,514000.0],["2009-08-18",7.85,8.14,7.82,8.11,404100.0],["2009-08-19",7.91,8.12,7.91,8.07,246900.0],["2009-08-20",8.12,8.2,8.0,8.16,261600.0],["2009-08-21",8.46,9.0,8.34,8.85,1123500.0],["2009-08-24",8.96,9.02,8.48,8.49,501500.0],["2009-08-25",8.6,8.65,8.46,8.64,398200.0],["2009-08-26",8.68,8.86,8.6,8.76,440600.0],["2009-08-27",8.83,8.83,8.5,8.65,387200.0],["2009-08-28",8.81,8.93,8.6,8.65,646600.0],["2009-08-31",8.58,8.58,8.4,8.5,740300.0],["2009-09-01",8.45,8.79,8.4,8.5,930600.0],["2009-09-02",8.37,8.8,8.36,8.64,1299400.0],["2009-09-03",8.69,9.11,8.65,9.04,1117500.0],["2009-09-04",9.01,9.33,9.01,9.26,1305900.0],["2009-09-08",9.37,9.53,9.29,9.29,1308700.0],["2009-09-09",9.3,9.63,9.18,9.45,2302800.0],["2009-09-10",9.33,9.49,9.23,9.45,784000.0],["2009-09-11",9.5,9.6,9.44,9.44,668900.0],["2009-09-14",9.36,9.44,9.23,9.39,567700.0],["2009-09-15",9.49,9.96,9.39,9.81,1524000.0],["2009-09-16",9.89,10.11,9.66,10.09,1708900.0],["2009-09-17",10.06,10.13,9.74,9.79,967900.0],["2009-09-18",9.82,9.97,9.66,9.86,574000.0],["2009-09-21",9.7,9.82,9.6,9.72,283000.0],["2009-09-22",9.5,9.51,9.2,9.36,867500.0],["2009-09-23",9.32,9.37,9.14,9.16,1073300.0],["2009-09-24",9.15,9.27,8.78,9.06,1212200.0],["2009-09-25",8.96,9.01,8.53,8.59,1137100.0],["2009-09-28",8.61,9.19,8.61,9.11,1414100.0],["2009-09-29",9.18,9.18,8.86,8.92,953800.0],["2009-09-30",9.07,9.6,8.98,9.48,1913200.0],["2009-10-01",9.51,9.56,8.84,8.84,876900.0],["2009-10-02",8.74,9.03,8.59,8.84,455100.0],["2009-10-05",8.93,9.1,8.79,9.06,641200.0],["2009-10-06",9.22,9.25,9.1,9.23,649600.0],["2009-10-07",9.23,9.43,9.15,9.27,774100.0],["2009-10-08",9.35,9.49,9.26,9.45,893100.0],["2009-10-09",9.39,9.55,9.39,9.53,368300.0],["2009-10-12",9.54,9.74,9.42,9.6,290300.0],["2009-10-13",9.53,9.57,9.39,9.41,681100.0],["2009-10-14",9.56,9.86,9.44,9.77,1187900.0],["2009-10-15",9.72,9.74,9.44,9.46,792000.0],["2009-10-16",9.4,9.47,9.13,9.38,1348300.0],["2009-10-19",9.62,9.62,9.35,9.46,981800.0],["2009-10-20",9.41,9.41,9.04,9.17,907400.0],["2009-10-21",9.12,9.39,9.1,9.12,893600.0],["2009-10-22",9.06,9.18,8.91,9.15,1097800.0],["2009-10-23",9.08,9.24,8.36,8.54,2147100.0],["2009-10-26",8.56,8.83,8.46,8.59,1254300.0],["2009-10-27",8.57,8.64,8.26,8.33,1046000.0],["2009-10-28",8.27,8.41,7.86,7.89,1343000.0],["2009-10-29",7.94,8.51,7.94,8.49,954200.0],["2009-10-30",8.38,8.48,8.16,8.3,1237000.0],["2009-11-02",8.3,8.46,7.93,8.13,1604200.0],["2009-11-03",8.07,8.34,7.99,8.24,1461100.0],["2009-11-04",8.44,8.44,7.96,8.05,1158000.0],["2009-11-05",8.15,8.45,8.09,8.26,1012100.0],["2009-11-06",8.13,8.47,8.1,8.35,695200.0],["2009-11-09",8.52,8.79,8.52,8.72,753000.0],["2009-11-10",8.72,8.91,8.66,8.82,917500.0],["2009-11-11",8.87,9.21,8.87,9.18,1819400.0],["2009-11-12",9.12,9.12,8.69,8.79,890800.0],["2009-11-13",8.85,8.85,8.67,8.81,596300.0],["2009-11-16",8.83,9.06,8.83,8.96,616600.0],["2009-11-17",8.9,8.93,8.75,8.86,605900.0],["2009-11-18",8.75,8.85,8.61,8.76,374800.0],["2009-11-19",8.67,8.67,8.41,8.48,542300.0],["2009-11-20",8.53,8.68,8.44,8.6,790500.0],["2009-11-23",8.79,8.88,8.62,8.67,487100.0],["2009-11-24",8.65,8.71,8.42,8.47,725700.0],["2009-11-25",8.51,8.69,8.51,8.6,615800.0],["2009-11-27",8.17,8.39,8.16,8.25,246800.0],["2009-11-30",8.3,8.37,8.05,8.19,632300.0],["2009-12-01",8.25,8.37,8.05,8.3,2091500.0],["2009-12-02",8.34,8.41,8.22,8.25,2547000.0],["2009-12-03",8.29,8.34,8.12,8.19,1305700.0],["2009-12-04",8.31,8.52,8.21,8.32,865400.0],["2009-12-07",8.36,8.55,8.29,8.47,600900.0],["2009-12-08",8.42,8.42,8.16,8.24,466400.0],["2009-12-09",8.28,8.33,8.12,8.3,640600.0],["2009-12-10",8.38,8.41,8.19,8.21,520200.0],["2009-12-11",8.24,8.27,8.14,8.24,956900.0],["2009-12-14",8.24,8.35,8.19,8.23,498200.0],["2009-12-15",8.18,8.44,8.15,8.34,644900.0],["2009-12-16",8.45,8.61,8.42,8.52,691300.0],["2009-12-17",8.43,8.48,8.35,8.41,612100.0],["2009-12-18",8.6,8.85,8.55,8.77,928700.0],["2009-12-21",8.84,9.0,8.77,8.94,700100.0],["2009-12-22",9.02,9.32,9.01,9.2,816700.0],["2009-12-23",9.22,9.49,9.1,9.44,4156100.0],["2009-12-24",9.5,9.67,9.46,9.61,394000.0],["2009-12-28",9.62,9.74,9.59,9.63,832600.0],["2009-12-29",9.64,9.75,9.57,9.6,611100.0],["2009-12-30",9.52,9.57,9.43,9.55,377500.0],["2009-12-31",9.56,9.63,9.42,9.44,369500.0],["2010-01-04",9.58,9.86,9.58,9.82,912000.0],["2010-01-05",9.8,9.9,9.59,9.62,741200.0],["2010-01-06",9.64,9.79,9.62,9.76,997100.0],["2010-01-07",9.69,9.77,9.58,9.68,282200.0],["2010-01-08",9.62,9.89,9.58,9.83,471600.0],["2010-01-11",9.88,10.07,9.8,9.88,993400.0],["2010-01-12",9.79,9.82,9.64,9.67,373900.0],["2010-01-13",9.71,9.77,9.65,9.74,247600.0],["2010-01-14",9.75,9.83,9.75,9.8,338500.0],["2010-01-15",9.72,9.84,9.71,9.74,466000.0],["2010-01-19",9.74,9.87,9.69,9.82,475400.0],["2010-01-20",9.65,9.67,9.5,9.54,622000.0],["2010-01-21",9.55,9.71,9.48,9.5,658900.0],["2010-01-22",9.4,9.46,9.02,9.08,807400.0],["2010-01-25",9.18,9.37,9.12,9.34,894900.0],["2010-01-26",9.58,9.91,9.36,9.81,2616100.0],["2010-01-27",9.85,10.11,9.75,9.91,3287600.0],["2010-01-28",10.19,10.5,9.86,9.91,3787500.0],["2010-01-29",9.93,10.0,9.67,9.84,1897200.0],["2010-02-01",9.92,10.28,9.85,10.2,2136300.0],["2010-02-02",10.19,10.71,10.19,10.63,1551700.0],["2010-02-03",10.6,10.88,10.44,10.45,1505100.0],["2010-02-04",10.37,10.48,9.91,9.94,1546900.0],["2010-02-05",9.9,10.11,9.74,10.02,1328200.0],["2010-02-08",10.01,10.34,9.92,9.95,981900.0],["2010-02-09",10.0,10.37,9.98,10.29,1189600.0],["2010-02-10",10.17,10.36,9.97,10.0,1536100.0],["2010-02-11",10.03,10.24,9.95,10.22,1519100.0],["2010-02-12",10.1,10.53,10.1,10.49,785900.0],["2010-02-16",10.61,10.76,10.46,10.63,1451000.0],["2010-02-17",10.65,10.67,10.37,10.52,619900.0],["2010-02-18",10.41,10.78,10.38,10.72,687300.0],["2010-02-19",10.67,10.8,10.59,10.63,550400.0],["2010-02-22",10.74,10.84,10.58,10.65,1002400.0],["2010-02-23",10.67,10.74,10.33,10.4,359900.0],["2010-02-24",10.41,10.51,10.33,10.4,429800.0],["2010-02-25",10.22,10.44,10.12,10.34,644800.0],["2010-02-26",10.4,10.4,10.19,10.24,788800.0],["2010-03-01",10.37,10.6,10.32,10.58,512000.0],["2010-03-02",10.62,11.05,10.52,10.91,1105300.0],["2010-03-03",10.9,11.13,10.88,10.93,584000.0],["2010-03-04",10.97,11.0,10.85,10.9,405000.0],["2010-03-05",10.96,11.0,10.8,10.85,479600.0],["2010-03-08",10.82,10.96,10.72,10.73,384700.0],["2010-03-09",10.63,10.99,10.6,10.79,737700.0],["2010-03-10",10.57,10.77,10.44,10.72,1024300.0],["2010-03-11",10.72,10.78,10.56,10.62,496200.0],["2010-03-12",10.63,10.81,10.62,10.76,407400.0],["2010-03-15",10.76,10.93,10.52,10.65,420000.0],["2010-03-16",10.73,10.92,10.72,10.85,407200.0],["2010-03-17",10.82,11.0,10.82,10.89,249200.0],["2010-03-18",10.96,10.99,10.8,10.84,324600.0],["2010-03-19",10.61,10.89,10.57,10.61,734000.0],["2010-03-22",10.53,10.76,10.46,10.73,923800.0],["2010-03-23",10.7,11.34,10.66,11.24,2165800.0],["2010-03-24",11.12,11.12,10.78,10.8,863400.0],["2010-03-25",10.95,11.26,10.88,10.91,1191900.0],["2010-03-26",10.95,11.17,10.76,10.87,697100.0],["2010-03-29",10.85,11.17,10.85,11.08,650400.0],["2010-03-30",11.12,11.28,11.12,11.23,816900.0],["2010-03-31",11.24,11.27,10.87,10.93,1091100.0],["2010-04-01",10.97,11.09,10.64,10.71,984800.0],["2010-04-05",10.8,10.95,10.75,10.9,609800.0],["2010-04-06",10.92,10.96,10.82,10.89,826400.0],["2010-04-07",10.89,10.97,10.79,10.91,688900.0],["2010-04-08",10.87,10.95,10.74,10.9,448600.0],["2010-04-09",10.97,11.03,10.9,10.95,452700.0],["2010-04-12",10.92,10.94,10.85,10.92,543800.0],["2010-04-13",10.91,10.91,10.66,10.7,631200.0],["2010-04-14",10.77,10.96,10.73,10.87,677400.0],["2010-04-15",10.79,10.88,10.79,10.82,332900.0],["2010-04-16",10.7,10.88,10.7,10.77,795700.0],["2010-04-19",10.65,10.83,10.63,10.81,1641600.0],["2010-04-20",10.88,11.08,10.86,11.02,793000.0],["2010-04-21",11.0,11.04,10.34,10.42,3562500.0],["2010-04-22",10.39,10.64,10.01,10.55,1755300.0],["2010-04-23",10.65,11.16,10.6,10.91,1551200.0],["2010-04-26",10.89,10.98,10.48,10.62,1233200.0],["2010-04-27",10.64,10.66,10.23,10.3,1004800.0],["2010-04-28",10.23,10.31,9.97,10.18,1213700.0],["2010-04-29",10.26,10.35,10.14,10.29,431200.0],["2010-04-30",10.26,10.35,9.78,9.8,1457500.0],["2010-05-03",9.95,10.21,9.87,9.92,1438600.0],["2010-05-04",9.7,9.79,9.57,9.75,1304900.0],["2010-05-05",9.67,9.93,9.45,9.85,1767800.0],["2010-05-06",9.82,10.0,8.7,9.36,1921800.0],["2010-05-07",9.33,9.54,8.92,9.32,1660800.0],["2010-05-10",9.91,10.0,9.66,9.79,1076700.0],["2010-05-11",9.63,9.73,9.37,9.46,1930600.0],["2010-05-12",9.47,9.98,9.47,9.92,1043200.0],["2010-05-13",9.83,9.87,9.62,9.66,674300.0],["2010-05-14",9.61,9.62,9.27,9.42,1106300.0],["2010-05-17",9.46,9.61,9.14,9.37,801900.0],["2010-05-18",9.37,9.67,9.27,9.28,1502900.0],["2010-05-19",9.22,9.29,8.99,9.1,1493900.0],["2010-05-20",8.9,9.12,8.72,8.81,1873500.0],["2010-05-21",8.67,8.88,8.53,8.86,2614400.0],["2010-05-24",8.81,9.09,8.69,8.7,334700.0],["2010-05-25",8.5,8.81,8.4,8.76,1528200.0],["2010-05-26",8.89,9.08,8.75,8.78,1359300.0],["2010-05-27",8.96,9.3,8.88,9.3,770600.0],["2010-05-28",9.27,9.37,9.1,9.31,1043900.0],["2010-06-01",9.14,9.32,8.85,8.86,1018200.0],["2010-06-02",8.89,9.15,8.83,9.15,571400.0],["2010-06-03",9.12,9.25,9.04,9.15,469800.0],["2010-06-04",8.9,8.99,8.62,8.65,609600.0],["2010-06-07",8.72,8.76,8.48,8.52,783800.0],["2010-06-08",8.51,8.66,8.27,8.44,1955700.0],["2010-06-09",8.49,8.8,8.48,8.6,868800.0],["2010-06-10",8.72,8.97,8.72,8.89,585700.0],["2010-06-11",8.8,8.9,8.62,8.76,1181000.0],["2010-06-14",8.81,9.06,8.81,8.9,696700.0],["2010-06-15",8.98,9.11,8.88,9.1,441300.0],["2010-06-16",8.98,9.09,8.9,8.94,898800.0],["2010-06-17",9.01,9.01,8.74,8.79,1227300.0],["2010-06-18",8.8,9.19,8.71,9.17,976200.0],["2010-06-21",9.26,9.36,8.99,9.06,689000.0],["2010-06-22",9.11,9.25,8.84,8.86,810200.0],["2010-06-23",9.02,9.14,8.85,8.97,1789400.0],["2010-06-24",8.9,8.92,8.66,8.72,640100.0],["2010-06-25",8.71,8.96,8.65,8.88,804900.0],["2010-06-28",8.9,8.92,8.71,8.75,518600.0],["2010-06-29",8.57,8.57,8.12,8.16,1261300.0],["2010-06-30",8.12,8.29,8.02,8.06,887600.0],["2010-07-01",8.04,8.17,7.78,8.07,872700.0],["2010-07-02",8.09,8.2,7.92,7.98,305200.0],["2010-07-06",8.07,8.19,8.0,8.05,697700.0],["2010-07-07",8.1,8.2,8.02,8.18,496800.0],["2010-07-08",8.28,8.46,8.26,8.43,488300.0],["2010-07-09",8.43,8.53,8.41,8.48,268600.0],["2010-07-12",8.43,8.51,8.33,8.5,293100.0],["2010-07-13",8.59,8.87,8.59,8.84,397300.0],["2010-07-14",8.84,9.08,8.73,8.95,537600.0],["2010-07-15",8.98,8.98,8.72,8.94,399700.0],["2010-07-16",8.84,8.86,8.5,8.55,407900.0],["2010-07-19",8.58,8.71,8.5,8.62,437600.0],["2010-07-20",8.5,8.65,8.35,8.64,811300.0],["2010-07-21",8.74,8.76,8.58,8.72,863200.0],["2010-07-22",8.86,9.11,8.85,9.06,531900.0],["2010-07-23",8.93,8.96,8.6,8.8,1856800.0],["2010-07-26",8.55,8.88,8.55,8.88,817700.0],["2010-07-27",8.94,8.97,8.65,8.7,894900.0],["2010-07-28",8.68,8.74,8.65,8.68,778000.0],["2010-07-29",8.79,8.81,8.67,8.69,626700.0],["2010-07-30",8.64,8.93,8.55,8.9,763400.0],["2010-08-02",9.0,9.24,8.9,9.14,676100.0],["2010-08-03",9.06,9.9,9.05,9.15,1819600.0],["2010-08-04",9.22,9.29,9.02,9.1,405700.0],["2010-08-05",8.94,9.02,8.9,8.96,379200.0],["2010-08-06",8.84,9.02,8.74,8.81,347100.0],["2010-08-09",8.86,8.94,8.79,8.9,395600.0],["2010-08-10",8.79,8.79,8.54,8.59,861800.0],["2010-08-11",8.44,8.45,8.22,8.28,698900.0],["2010-08-12",8.01,8.18,8.01,8.13,465100.0],["2010-08-13",8.08,8.24,8.05,8.09,403000.0],["2010-08-16",8.0,8.12,7.94,7.96,683200.0],["2010-08-17",8.09,8.28,7.99,8.23,504600.0],["2010-08-18",8.24,8.26,8.12,8.15,428600.0],["2010-08-19",8.05,8.14,7.9,7.92,511100.0],["2010-08-20",7.99,8.14,7.85,8.05,670200.0],["2010-08-23",8.13,8.19,8.01,8.02,546600.0],["2010-08-24",7.78,7.85,7.57,7.6,947600.0],["2010-08-25",7.45,7.74,7.43,7.68,736100.0],["2010-08-26",7.67,7.85,7.66,7.75,807400.0],["2010-08-27",7.78,7.9,7.6,7.83,452300.0],["2010-08-30",7.83,7.88,7.68,7.7,636200.0],["2010-08-31",7.66,7.74,7.47,7.51,582500.0],["2010-09-01",7.65,7.87,7.62,7.73,466600.0],["2010-09-02",7.75,7.94,7.7,7.94,844500.0],["2010-09-03",8.04,8.21,8.02,8.12,452500.0],["2010-09-07",8.0,8.04,7.88,7.91,489300.0],["2010-09-08",7.95,8.09,7.94,7.98,342500.0],["2010-09-09",8.08,8.17,8.0,8.01,835700.0],["2010-09-10",8.03,8.07,7.84,7.92,624000.0],["2010-09-13",7.99,8.05,7.93,7.96,652100.0],["2010-09-14",7.94,8.16,7.94,8.13,394300.0],["2010-09-15",8.13,8.13,8.0,8.05,572400.0],["2010-09-16",8.05,8.05,7.89,7.94,470900.0],["2010-09-17",8.04,8.12,7.95,8.0,729400.0],["2010-09-20",8.07,8.14,7.99,8.13,819600.0],["2010-09-21",8.11,8.17,8.06,8.1,625500.0],["2010-09-22",8.15,8.25,8.07,8.09,664300.0],["2010-09-23",8.04,8.09,7.94,7.98,709200.0],["2010-09-24",8.04,8.21,8.03,8.2,2054600.0],["2010-09-27",8.2,8.56,8.15,8.54,806600.0],["2010-09-28",8.5,8.52,8.26,8.45,611900.0],["2010-09-29",8.39,8.67,8.39,8.59,631100.0],["2010-09-30",8.66,8.68,8.31,8.43,762400.0],["2010-10-01",8.47,8.53,8.4,8.47,489100.0],["2010-10-04",8.45,8.54,8.35,8.4,583100.0],["2010-10-05",8.54,8.77,8.48,8.7,400600.0],["2010-10-06",8.72,8.75,8.61,8.66,430900.0],["2010-10-07",8.72,8.74,8.46,8.56,417100.0],["2010-10-08",8.57,8.61,8.46,8.57,248900.0],["2010-10-11",8.54,8.58,8.43,8.48,207700.0],["2010-10-12",8.48,8.66,8.35,8.58,558500.0],["2010-10-13",8.65,8.97,8.65,8.91,508200.0],["2010-10-14",8.94,8.94,8.53,8.59,625600.0],["2010-10-15",8.64,8.66,8.43,8.65,620200.0],["2010-10-18",8.59,8.66,8.51,8.64,268500.0],["2010-10-19",8.42,8.5,8.29,8.38,415200.0],["2010-10-20",8.41,8.56,8.34,8.51,471400.0],["2010-10-21",8.45,8.58,8.41,8.47,398200.0],["2010-10-22",8.47,8.51,8.35,8.41,209300.0],["2010-10-25",8.49,8.64,8.49,8.6,247700.0],["2010-10-26",8.58,8.99,8.56,8.98,1012800.0],["2010-10-27",8.87,8.99,8.82,8.84,970900.0],["2010-10-28",8.8,8.8,7.96,8.41,2077900.0],["2010-10-29",8.36,8.47,8.3,8.42,458000.0],["2010-11-01",8.46,8.64,8.45,8.56,828300.0],["2010-11-02",8.64,8.78,8.61,8.73,519300.0],["2010-11-03",8.73,9.06,8.73,8.99,1235100.0],["2010-11-04",9.1,9.18,8.99,9.08,558600.0],["2010-11-05",9.06,9.22,9.05,9.16,665500.0],["2010-11-08",9.11,9.42,9.09,9.26,717300.0],["2010-11-09",9.38,9.4,9.1,9.12,736100.0],["2010-11-10",9.12,9.26,9.1,9.22,581800.0],["2010-11-11",9.05,9.09,8.83,8.93,743700.0],["2010-11-12",8.79,8.98,8.72,8.76,606500.0],["2010-11-15",8.82,9.09,8.77,8.92,459200.0],["2010-11-16",8.84,8.86,8.5,8.73,575200.0],["2010-11-17",8.71,8.87,8.61,8.67,454800.0],["2010-11-18",8.78,8.87,8.72,8.79,428200.0],["2010-11-19",8.75,9.04,8.69,8.92,499900.0],["2010-11-22",8.91,9.05,8.84,8.89,623400.0],["2010-11-23",8.84,9.06,8.8,9.0,712200.0],["2010-11-24",9.07,9.1,8.94,8.97,598400.0],["2010-11-26",8.89,9.01,8.87,8.98,198800.0],["2010-11-29",8.91,9.02,8.82,8.96,488500.0],["2010-11-30",8.87,9.06,8.82,8.91,685000.0],["2010-12-01",9.08,9.19,8.8,9.02,1931300.0],["2010-12-02",9.12,9.29,9.09,9.24,677000.0],["2010-12-03",9.19,9.27,9.14,9.26,396000.0],["2010-12-06",9.19,9.31,9.19,9.26,365400.0],["2010-12-07",9.28,9.34,9.12,9.15,956400.0],["2010-12-08",9.17,9.25,9.08,9.14,701900.0],["2010-12-09",9.15,9.22,9.1,9.18,640000.0],["2010-12-10",9.19,9.39,9.17,9.28,696400.0],["2010-12-13",9.31,9.57,9.25,9.37,634500.0],["2010-12-14",9.35,9.68,9.35,9.41,810700.0],["2010-12-15",9.41,9.76,9.41,9.58,819800.0],["2010-12-16",9.6,9.6,9.3,9.37,496600.0],["2010-12-17",9.36,9.63,9.32,9.42,992700.0],["2010-12-20",9.4,9.7,9.39,9.5,596200.0],["2010-12-21",9.57,10.13,9.57,9.76,1347200.0],["2010-12-22",9.81,9.85,9.64,9.75,281000.0],["2010-12-23",9.72,9.77,9.66,9.71,191000.0],["2010-12-27",9.65,9.79,9.57,9.79,185600.0],["2010-12-28",9.75,9.84,9.72,9.84,255400.0],["2010-12-29",9.79,9.89,9.79,9.84,260800.0],["2010-12-30",9.83,9.84,9.65,9.68,346400.0],["2010-12-31",9.64,9.81,9.64,9.7,253200.0],["2011-01-03",9.51,10.05,9.24,9.86,807100.0],["2011-01-04",9.87,9.93,9.62,9.79,524100.0],["2011-01-05",9.87,9.93,9.63,9.84,351800.0],["2011-01-06",9.87,9.96,9.8,9.86,514800.0],["2011-01-07",9.89,9.89,9.57,9.75,270600.0],["2011-01-10",9.66,9.71,9.56,9.71,366000.0],["2011-01-11",9.75,9.83,9.62,9.64,578500.0],["2011-01-12",9.68,9.79,9.67,9.69,405000.0],["2011-01-13",9.67,9.74,9.66,9.73,485800.0],["2011-01-14",9.71,9.84,9.64,9.84,659100.0],["2011-01-18",9.8,9.85,9.66,9.81,406800.0],["2011-01-19",9.79,9.8,9.52,9.53,683200.0],["2011-01-20",9.43,9.52,9.29,9.43,578700.0],["2011-01-21",9.51,9.52,9.26,9.29,516900.0],["2011-01-24",9.23,9.48,9.23,9.44,643800.0],["2011-01-25",9.37,9.41,9.19,9.33,641600.0],["2011-01-26",9.35,9.57,9.28,9.49,592800.0],["2011-01-27",9.92,10.19,9.85,9.99,2104000.0],["2011-01-28",10.04,10.07,9.77,9.86,897700.0],["2011-01-31",9.89,9.95,9.83,9.87,881000.0],["2011-02-01",9.98,10.58,9.92,10.46,1437200.0],["2011-02-02",10.47,10.75,10.42,10.74,1322500.0],["2011-02-03",10.81,11.28,10.78,11.0,1712700.0],["2011-02-04",11.01,11.14,10.93,11.1,800700.0],["2011-02-07",11.0,11.38,10.93,11.19,1569600.0],["2011-02-08",11.23,11.33,11.06,11.31,1076500.0],["2011-02-09",11.32,11.87,11.3,11.73,1760000.0],["2011-02-10",11.66,11.79,11.55,11.58,905200.0],["2011-02-11",11.52,11.59,11.45,11.48,873100.0],["2011-02-14",11.51,11.6,11.39,11.43,817600.0],["2011-02-15",11.43,11.51,11.25,11.42,758200.0],["2011-02-16",11.48,11.71,11.45,11.52,483100.0],["2011-02-17",11.49,11.52,11.4,11.49,991900.0],["2011-02-18",11.55,11.65,11.49,11.57,385000.0],["2011-02-22",11.47,11.49,11.22,11.29,524400.0],["2011-02-23",11.33,11.43,11.13,11.36,922800.0],["2011-02-24",11.62,12.48,11.53,11.97,2669900.0],["2011-02-25",12.07,12.17,11.84,11.91,660200.0],["2011-02-28",12.06,12.12,11.77,11.85,797200.0],["2011-03-01",11.92,12.02,11.75,11.86,686500.0],["2011-03-02",11.93,12.1,11.85,11.98,733800.0],["2011-03-03",12.03,12.12,11.88,11.92,829700.0],["2011-03-04",11.88,11.99,11.54,11.62,889300.0],["2011-03-07",11.66,11.69,11.07,11.39,1153500.0],["2011-03-08",11.36,11.6,11.32,11.48,837000.0],["2011-03-09",11.55,11.59,11.33,11.39,611400.0],["2011-03-10",11.26,11.29,10.93,10.98,763200.0],["2011-03-11",10.83,11.15,10.81,11.07,454600.0],["2011-03-14",10.96,11.0,10.66,10.98,471200.0],["2011-03-15",10.57,10.82,10.38,10.73,437200.0],["2011-03-16",10.74,10.98,10.64,10.68,876900.0],["2011-03-17",10.77,10.81,10.37,10.52,679900.0],["2011-03-18",10.64,10.78,10.3,10.35,1047200.0],["2011-03-21",10.47,10.54,10.4,10.44,963400.0],["2011-03-22",10.45,10.47,10.24,10.46,749900.0],["2011-03-23",10.53,10.9,10.48,10.82,701700.0],["2011-03-24",10.94,11.0,10.66,10.91,666400.0],["2011-03-25",10.87,11.09,10.75,10.75,558300.0],["2011-03-28",10.83,10.85,10.65,10.71,453600.0],["2011-03-29",10.74,10.74,10.59,10.7,401300.0],["2011-03-30",10.76,10.85,10.73,10.82,327000.0],["2011-03-31",10.82,10.9,10.65,10.72,528200.0],["2011-04-01",10.79,11.0,10.65,10.96,667500.0],["2011-04-04",11.0,11.07,10.9,10.91,345000.0],["2011-04-05",10.92,11.1,10.91,11.0,404200.0],["2011-04-06",11.06,11.09,10.97,11.0,218600.0],["2011-04-07",11.02,11.12,10.96,11.0,356000.0],["2011-04-08",11.06,11.08,10.91,10.96,168100.0],["2011-04-11",10.95,11.08,10.82,10.85,458100.0],["2011-04-12",10.76,10.79,10.59,10.64,794800.0],["2011-04-13",10.7,10.74,10.55,10.7,354000.0],["2011-04-14",10.65,10.7,10.53,10.56,334400.0],["2011-04-15",10.52,10.68,10.44,10.66,580700.0],["2011-04-18",10.56,10.57,10.24,10.25,673600.0],["2011-04-19",10.33,10.68,10.32,10.5,481200.0],["2011-04-20",10.7,10.73,10.54,10.58,565200.0],["2011-04-21",10.7,11.14,10.7,11.04,723000.0],["2011-04-25",11.13,11.13,10.88,11.01,523800.0],["2011-04-26",11.06,11.23,10.96,11.16,576900.0],["2011-04-27",11.18,11.18,11.01,11.13,365000.0],["2011-04-28",11.06,11.31,11.05,11.27,440200.0],["2011-04-29",11.14,11.41,10.89,11.06,1100000.0],["2011-05-02",11.16,11.23,10.98,11.09,456300.0],["2011-05-03",11.06,11.08,10.87,11.01,300000.0],["2011-05-04",10.99,11.04,10.76,10.86,274000.0],["2011-05-05",10.79,10.91,10.62,10.69,542900.0],["2011-05-06",10.84,10.95,10.54,10.63,564500.0],["2011-05-09",10.6,10.68,10.59,10.61,333800.0],["2011-05-10",10.66,10.84,10.59,10.81,358500.0],["2011-05-11",10.8,10.9,10.61,10.66,305800.0],["2011-05-12",10.6,10.6,10.26,10.39,1274600.0],["2011-05-13",10.4,10.4,10.18,10.26,486600.0],["2011-05-16",10.21,10.23,10.01,10.07,475200.0],["2011-05-17",10.02,10.17,9.91,10.1,604700.0],["2011-05-18",10.12,10.26,10.05,10.19,329200.0],["2011-05-19",10.22,10.29,10.1,10.23,241000.0],["2011-05-20",10.19,10.3,10.05,10.28,250400.0],["2011-05-23",10.13,10.14,9.8,9.94,417100.0],["2011-05-24",10.01,10.11,9.82,9.83,295200.0],["2011-05-25",9.78,9.93,9.75,9.81,307200.0],["2011-05-26",9.79,9.95,9.77,9.88,260200.0],["2011-05-27",9.89,10.07,9.88,10.05,165300.0],["2011-05-31",10.2,10.33,10.16,10.26,560400.0],["2011-06-01",10.27,10.31,9.96,10.01,429900.0],["2011-06-02",10.01,10.04,9.83,9.97,314900.0],["2011-06-03",9.81,9.9,9.7,9.72,255600.0],["2011-06-06",9.71,9.73,9.53,9.59,274800.0],["2011-06-07",9.71,9.71,9.36,9.39,399300.0],["2011-06-08",9.3,9.32,8.8,8.94,1059000.0],["2011-06-09",8.99,9.28,8.9,9.23,833900.0],["2011-06-10",9.13,9.18,9.0,9.02,519100.0],["2011-06-13",9.03,9.12,8.95,9.12,604400.0],["2011-06-14",9.18,9.2,9.08,9.13,579600.0],["2011-06-15",9.03,9.03,8.85,9.01,883500.0],["2011-06-16",8.96,8.96,8.6,8.71,664300.0],["2011-06-17",8.34,8.4,7.87,8.14,2270800.0],["2011-06-20",8.06,8.2,7.94,8.17,916900.0],["2011-06-21",8.2,8.35,8.12,8.32,705900.0],["2011-06-22",8.22,8.54,8.22,8.38,750600.0],["2011-06-23",8.26,8.3,7.96,8.23,1259300.0],["2011-06-24",8.21,8.25,8.03,8.08,321800.0],["2011-06-27",8.03,8.17,7.92,8.17,556000.0],["2011-06-28",8.17,8.25,8.1,8.17,346800.0],["2011-06-29",8.23,8.34,8.12,8.22,438600.0],["2011-06-30",8.46,8.79,8.41,8.76,1755800.0],["2011-07-01",8.79,8.85,8.69,8.79,401100.0],["2011-07-05",8.87,8.96,8.79,8.81,998300.0],["2011-07-06",8.77,8.81,8.62,8.75,711300.0],["2011-07-07",8.86,9.06,8.78,8.86,500800.0],["2011-07-08",8.75,8.77,8.62,8.76,367700.0],["2011-07-11",8.63,8.63,8.3,8.41,549100.0],["2011-07-12",8.33,8.44,8.28,8.36,498000.0],["2011-07-13",8.38,8.57,8.32,8.46,347400.0],["2011-07-14",8.47,8.54,8.16,8.23,671100.0],["2011-07-15",8.29,8.33,8.15,8.25,361800.0],["2011-07-18",8.2,8.25,7.96,8.02,462700.0],["2011-07-19",8.14,8.53,8.11,8.43,600900.0],["2011-07-20",8.53,8.68,8.39,8.66,771600.0],["2011-07-21",8.67,8.69,8.49,8.52,664200.0],["2011-07-22",8.91,9.76,8.88,9.35,2898400.0],["2011-07-25",9.18,9.34,9.04,9.06,1074600.0],["2011-07-26",9.1,9.11,8.97,9.03,1088700.0],["2011-07-27",9.0,9.03,8.85,8.89,1226900.0],["2011-07-28",8.89,8.97,8.77,8.85,752600.0],["2011-07-29",8.77,8.91,8.73,8.78,759800.0],["2011-08-01",8.94,8.94,8.37,8.59,1230300.0],["2011-08-02",8.58,8.61,8.1,8.13,1208900.0],["2011-08-03",8.1,8.36,7.92,8.34,2343000.0],["2011-08-04",8.19,8.38,8.11,8.12,2631500.0],["2011-08-05",8.26,8.3,7.75,8.03,3784200.0],["2011-08-08",7.7,7.96,7.3,7.3,3261900.0],["2011-08-09",7.41,7.77,7.22,7.75,1703500.0],["2011-08-10",7.61,7.82,7.53,7.58,1671600.0],["2011-08-11",7.6,8.17,7.6,8.06,1224600.0],["2011-08-12",8.14,8.24,7.99,8.11,725000.0],["2011-08-15",8.18,8.52,8.17,8.51,909400.0],["2011-08-16",8.42,8.56,8.26,8.37,2425200.0],["2011-08-17",8.37,8.55,8.3,8.3,1566500.0],["2011-08-18",8.07,8.11,7.47,7.51,1639200.0],["2011-08-19",7.43,7.5,7.2,7.22,1965400.0],["2011-08-22",7.46,7.49,7.21,7.24,1188200.0],["2011-08-23",7.32,7.75,7.31,7.72,1143400.0],["2011-08-24",7.67,7.74,7.49,7.67,927800.0],["2011-08-25",7.71,7.77,7.51,7.56,736200.0],["2011-08-26",7.46,7.92,7.42,7.83,614100.0],["2011-08-29",7.93,8.35,7.9,8.32,641400.0],["2011-08-30",8.27,8.48,8.25,8.33,788700.0],["2011-08-31",8.38,8.54,8.34,8.39,1125200.0],["2011-09-01",8.45,8.65,8.38,8.41,1073700.0],["2011-09-02",8.21,8.29,7.98,8.03,624200.0],["2011-09-06",7.8,7.89,7.72,7.86,692800.0],["2011-09-07",7.99,8.4,7.99,8.3,1049400.0],["2011-09-08",8.21,8.4,8.1,8.14,482900.0],["2011-09-09",8.04,8.18,7.78,7.82,812400.0],["2011-09-12",7.66,7.87,7.62,7.83,771400.0],["2011-09-13",7.83,8.07,7.81,8.0,1088900.0],["2011-09-14",8.06,8.23,7.89,8.1,887100.0],["2011-09-15",8.21,8.46,8.16,8.4,1252800.0],["2011-09-16",8.4,8.41,8.15,8.38,1092400.0],["2011-09-19",8.26,8.33,8.12,8.24,627300.0],["2011-09-20",8.31,8.4,8.05,8.08,546400.0],["2011-09-21",8.08,8.22,7.81,7.83,571100.0],["2011-09-22",7.46,7.54,7.03,7.15,1367600.0],["2011-09-23",7.09,7.28,7.08,7.17,651900.0],["2011-09-26",7.23,7.39,6.95,7.35,827500.0],["2011-09-27",7.59,7.8,7.45,7.64,1252600.0],["2011-09-28",7.72,7.97,7.6,7.64,784500.0],["2011-09-29",7.83,7.92,7.34,7.61,613200.0],["2011-09-30",7.44,7.57,7.22,7.25,600700.0],["2011-10-03",7.15,7.22,6.91,6.94,758500.0],["2011-10-04",6.84,7.26,6.79,7.26,1400000.0],["2011-10-05",7.23,7.8,7.18,7.73,875600.0],["2011-10-06",7.73,8.31,7.68,8.21,1024500.0],["2011-10-07",8.21,8.36,8.06,8.09,1228000.0],["2011-10-10",8.31,8.51,8.27,8.46,582100.0],["2011-10-11",8.37,8.44,8.2,8.25,721300.0],["2011-10-12",8.4,8.65,8.35,8.39,673700.0],["2011-10-13",8.31,8.33,8.1,8.32,1023700.0],["2011-10-14",8.5,8.55,8.28,8.52,679400.0],["2011-10-17",8.43,8.43,8.01,8.05,510200.0],["2011-10-18",7.99,8.36,7.86,8.33,1081800.0],["2011-10-19",8.31,8.32,7.95,7.98,763700.0],["2011-10-20",7.75,7.87,7.53,7.86,1652800.0],["2011-10-21",8.03,8.08,7.85,7.93,1230900.0],["2011-10-24",7.98,8.21,7.93,8.06,1452600.0],["2011-10-25",7.99,8.24,7.82,8.11,752600.0],["2011-10-26",8.22,8.37,8.08,8.31,803100.0],["2011-10-27",8.51,8.78,8.49,8.62,1166000.0],["2011-10-28",8.58,8.94,8.57,8.81,567600.0],["2011-10-31",8.66,8.7,8.3,8.3,810700.0],["2011-11-01",8.05,8.22,7.89,8.12,1113300.0],["2011-11-02",8.23,8.61,8.23,8.46,1035600.0],["2011-11-03",8.6,8.77,8.32,8.71,720500.0],["2011-11-04",8.61,8.65,8.46,8.64,506100.0],["2011-11-07",8.62,8.73,8.51,8.69,484900.0],["2011-11-08",8.77,8.87,8.61,8.74,506400.0],["2011-11-09",8.52,8.56,8.24,8.29,551100.0],["2011-11-10",8.48,8.5,8.26,8.32,406100.0],["2011-11-11",8.41,8.73,8.4,8.59,360100.0],["2011-11-14",8.59,8.68,8.46,8.55,266700.0],["2011-11-15",8.46,8.71,8.46,8.59,557300.0],["2011-11-16",8.53,8.65,8.41,8.5,430400.0],["2011-11-17",8.49,8.62,8.25,8.32,644100.0],["2011-11-18",8.35,8.45,8.24,8.25,495400.0],["2011-11-21",8.05,8.06,7.75,7.91,536400.0],["2011-11-22",7.89,8.0,7.77,7.96,754400.0],["2011-11-23",7.89,7.89,7.58,7.58,546100.0],["2011-11-25",7.57,7.74,7.54,7.54,193100.0],["2011-11-28",7.84,8.03,7.82,7.96,349100.0],["2011-11-29",7.96,8.27,7.9,8.04,717300.0],["2011-11-30",8.38,8.44,8.23,8.35,449800.0],["2011-12-01",8.25,8.35,8.05,8.1,764200.0],["2011-12-02",7.81,7.98,7.68,7.87,1330500.0],["2011-12-05",7.98,8.05,7.93,7.97,660800.0],["2011-12-06",7.97,8.09,7.85,8.04,732900.0],["2011-12-07",7.98,8.0,7.84,7.93,679700.0],["2011-12-08",7.87,7.9,7.76,7.78,504600.0],["2011-12-09",7.77,7.84,7.7,7.79,739400.0],["2011-12-12",7.62,7.66,7.39,7.52,719800.0],["2011-12-13",7.54,7.6,7.2,7.3,445300.0],["2011-12-14",7.24,7.32,7.11,7.22,654000.0],["2011-12-15",7.34,7.34,7.09,7.13,302600.0],["2011-12-16",7.13,7.27,7.09,7.24,418400.0],["2011-12-19",7.28,7.44,7.21,7.22,432800.0],["2011-12-20",7.35,7.55,7.32,7.48,369100.0],["2011-12-21",7.5,7.5,7.28,7.37,288100.0],["2011-12-22",7.39,7.53,7.38,7.49,348400.0],["2011-12-23",7.55,7.57,7.47,7.53,163700.0],["2011-12-27",7.49,7.62,7.49,7.52,141500.0],["2011-12-28",7.52,7.52,7.36,7.4,161500.0],["2011-12-29",7.43,7.44,7.26,7.33,326200.0],["2011-12-30",7.33,7.46,7.32,7.33,140900.0],["2012-01-03",7.52,7.72,7.5,7.65,427300.0],["2012-01-04",7.61,7.9,7.6,7.84,628200.0],["2012-01-05",7.81,8.06,7.73,8.03,611000.0],["2012-01-06",8.04,8.24,8.04,8.07,342900.0],["2012-01-09",8.06,8.18,8.01,8.04,351000.0],["2012-01-10",8.12,8.12,7.89,7.92,503800.0],["2012-01-11",7.88,7.93,7.74,7.77,562600.0],["2012-01-12",7.81,7.84,7.67,7.71,486700.0],["2012-01-13",7.64,7.68,7.46,7.48,531200.0],["2012-01-17",7.66,8.17,7.62,7.94,689700.0],["2012-01-18",7.92,8.12,7.92,8.11,1044600.0],["2012-01-19",8.16,8.33,8.11,8.3,380600.0],["2012-01-20",8.3,8.3,8.23,8.28,192400.0],["2012-01-23",8.29,8.29,8.06,8.09,422300.0],["2012-01-24",8.06,8.06,7.99,8.03,430900.0],["2012-01-25",8.0,8.0,7.77,7.83,888500.0],["2012-01-26",7.8,7.9,7.65,7.67,1666300.0],["2012-01-27",7.88,8.27,7.88,7.99,2565400.0],["2012-01-30",7.94,8.23,7.9,8.21,1463500.0],["2012-01-31",8.3,8.58,8.3,8.51,1404200.0],["2012-02-01",8.61,8.99,8.61,8.79,1576300.0],["2012-02-02",8.88,8.91,8.71,8.73,747400.0],["2012-02-03",8.83,8.85,8.59,8.64,1223100.0],["2012-02-06",8.55,8.59,8.44,8.5,1039400.0],["2012-02-07",8.48,8.48,8.4,8.43,494100.0],["2012-02-08",8.36,8.47,8.33,8.35,833500.0],["2012-02-09",8.39,8.75,8.35,8.7,1237500.0],["2012-02-10",8.6,8.85,8.6,8.68,827900.0],["2012-02-13",8.77,9.02,8.75,8.97,838100.0],["2012-02-14",8.99,9.39,8.84,8.94,1146400.0],["2012-02-15",8.98,9.18,8.83,8.84,1038600.0],["2012-02-16",8.82,8.95,8.75,8.92,970200.0],["2012-02-17",8.98,9.19,8.98,9.17,664600.0],["2012-02-21",9.23,9.41,9.16,9.26,995500.0],["2012-02-22",9.25,9.65,9.25,9.41,931200.0],["2012-02-23",9.44,9.57,9.41,9.53,580800.0],["2012-02-24",9.56,9.67,9.5,9.51,420500.0],["2012-02-27",9.44,9.64,9.4,9.45,472300.0],["2012-02-28",9.48,9.61,9.43,9.52,420900.0],["2012-02-29",9.62,9.75,9.36,9.41,682800.0],["2012-03-01",9.72,9.89,9.47,9.68,1060300.0],["2012-03-02",9.64,9.79,9.54,9.61,704400.0],["2012-03-05",9.62,9.62,9.48,9.48,852400.0],["2012-03-06",9.32,9.46,9.02,9.08,1016300.0],["2012-03-07",9.05,9.26,8.98,9.15,676800.0],["2012-03-08",9.26,9.46,9.25,9.42,535700.0],["2012-03-09",9.44,9.45,9.26,9.37,632900.0],["2012-03-12",9.36,9.53,9.34,9.5,452100.0],["2012-03-13",9.57,10.14,9.54,10.11,907800.0],["2012-03-14",10.07,10.16,10.01,10.14,819900.0],["2012-03-15",10.21,10.34,10.1,10.22,635700.0],["2012-03-16",10.25,10.26,9.93,9.99,552400.0],["2012-03-19",9.99,10.16,9.97,10.04,298600.0],["2012-03-20",9.97,9.98,9.8,9.93,302000.0],["2012-03-21",9.91,9.98,9.7,9.78,538900.0],["2012-03-22",9.69,9.78,9.64,9.75,244400.0],["2012-03-23",9.74,9.88,9.65,9.82,227700.0],["2012-03-26",9.9,9.98,9.81,9.86,405900.0],["2012-03-27",9.89,9.89,9.71,9.76,474800.0],["2012-03-28",9.77,9.82,9.6,9.71,333000.0],["2012-03-29",9.61,9.67,9.52,9.66,277500.0],["2012-03-30",9.7,9.72,9.54,9.57,575200.0],["2012-04-02",9.6,9.65,9.48,9.65,477600.0],["2012-04-03",9.67,9.78,9.53,9.61,383800.0],["2012-04-04",9.5,9.6,9.34,9.51,389600.0],["2012-04-05",9.54,9.54,9.39,9.41,698600.0],["2012-04-09",9.08,9.21,8.74,8.94,813000.0],["2012-04-10",8.9,8.95,8.75,8.8,751900.0],["2012-04-11",8.91,8.98,8.85,8.96,451500.0],["2012-04-12",9.01,9.25,8.95,9.21,595600.0],["2012-04-13",9.19,9.26,9.06,9.08,490500.0],["2012-04-16",9.1,9.13,8.87,9.01,428200.0],["2012-04-17",8.74,9.07,8.74,8.95,791100.0],["2012-04-18",8.94,8.94,8.66,8.7,504600.0],["2012-04-19",8.73,8.84,8.6,8.72,341600.0],["2012-04-20",8.79,8.83,8.67,8.69,241300.0],["2012-04-23",8.56,8.57,8.36,8.41,470000.0],["2012-04-24",8.83,9.28,8.78,8.94,1410600.0],["2012-04-25",9.14,9.14,8.65,8.86,776900.0],["2012-04-26",8.84,9.0,8.8,8.82,727800.0],["2012-04-27",8.84,9.03,8.76,9.0,561100.0],["2012-04-30",8.97,9.02,8.91,8.96,808000.0],["2012-05-01",8.97,9.1,8.94,9.05,770200.0],["2012-05-02",8.96,9.04,8.81,8.86,415800.0],["2012-05-03",8.95,8.95,8.53,8.54,986400.0],["2012-05-04",8.45,8.49,8.27,8.32,809100.0],["2012-05-07",8.25,8.55,8.24,8.43,889000.0],["2012-05-08",8.3,8.36,7.88,8.0,1103700.0],["2012-05-09",7.85,7.97,7.76,7.86,1132100.0],["2012-05-10",7.9,8.07,7.81,7.88,625500.0],["2012-05-11",7.82,8.04,7.8,8.0,603600.0],["2012-05-14",7.91,7.93,7.55,7.67,859200.0],["2012-05-15",7.67,7.76,7.42,7.47,520100.0],["2012-05-16",7.52,7.6,7.43,7.43,614200.0],["2012-05-17",7.43,7.6,7.43,7.43,448100.0],["2012-05-18",7.46,7.49,7.32,7.35,424800.0],["2012-05-21",7.36,7.66,7.28,7.62,391500.0],["2012-05-22",7.57,7.67,7.5,7.56,456800.0],["2012-05-23",7.46,7.55,7.36,7.52,366000.0],["2012-05-24",7.54,7.61,7.5,7.56,459900.0],["2012-05-25",7.56,7.65,7.51,7.57,478800.0],["2012-05-29",7.82,7.92,7.72,7.74,910000.0],["2012-05-30",7.56,7.59,7.13,7.16,2174200.0],["2012-05-31",7.18,7.29,7.13,7.24,658500.0],["2012-06-01",6.99,7.15,6.97,7.13,755000.0],["2012-06-04",7.14,7.2,7.05,7.13,519800.0],["2012-06-05",7.12,7.36,7.12,7.3,336600.0],["2012-06-06",7.38,7.64,7.38,7.55,477000.0],["2012-06-07",7.66,7.67,7.45,7.48,392000.0],["2012-06-08",7.46,7.67,7.44,7.61,302500.0],["2012-06-11",7.69,7.75,7.31,7.37,650800.0],["2012-06-12",7.42,7.54,7.27,7.4,761500.0],["2012-06-13",7.37,7.54,7.31,7.33,291000.0],["2012-06-14",7.31,7.39,7.24,7.32,278500.0],["2012-06-15",7.34,7.54,7.31,7.47,345300.0],["2012-06-18",7.29,7.71,7.11,7.68,1390000.0],["2012-06-19",7.68,7.76,7.54,7.67,1098100.0],["2012-06-20",7.66,7.68,7.39,7.44,716300.0],["2012-06-21",7.42,7.45,7.23,7.28,596800.0],["2012-06-22",7.33,7.34,7.17,7.27,313400.0],["2012-06-25",7.14,7.14,6.87,6.98,638500.0],["2012-06-26",6.99,7.15,6.96,7.13,402900.0],["2012-06-27",7.15,7.29,7.11,7.22,328000.0],["2012-06-28",7.15,7.23,7.04,7.13,223900.0],["2012-06-29",7.29,7.37,7.24,7.26,390400.0],["2012-07-02",7.28,7.38,7.2,7.3,120900.0],["2012-07-03",7.29,7.52,7.26,7.43,161500.0],["2012-07-05",7.39,7.5,7.36,7.48,193000.0],["2012-07-06",7.42,7.43,7.28,7.39,326500.0],["2012-07-09",7.37,7.38,7.18,7.28,190300.0],["2012-07-10",7.31,7.39,7.18,7.2,483800.0],["2012-07-11",7.24,7.36,7.22,7.3,351800.0],["2012-07-12",7.2,7.25,7.12,7.19,717500.0],["2012-07-13",7.23,7.51,7.2,7.29,312100.0],["2012-07-16",7.28,7.34,7.26,7.3,133000.0],["2012-07-17",7.33,7.33,7.2,7.25,267900.0],["2012-07-18",7.19,7.33,7.17,7.29,321500.0],["2012-07-19",7.35,7.55,7.32,7.53,314000.0],["2012-07-20",7.45,7.47,7.35,7.42,124900.0],["2012-07-23",7.22,7.29,7.15,7.25,200600.0],["2012-07-24",7.26,7.29,6.98,7.07,401100.0],["2012-07-25",7.07,7.23,7.04,7.19,204900.0],["2012-07-26",7.3,7.37,7.17,7.31,288600.0],["2012-07-27",7.1,7.92,7.1,7.86,692600.0],["2012-07-30",7.75,8.02,7.75,7.84,444200.0],["2012-07-31",7.85,7.94,7.62,7.64,382300.0],["2012-08-01",7.66,7.67,7.31,7.34,397400.0],["2012-08-02",7.29,7.41,7.18,7.25,287200.0],["2012-08-03",7.37,7.38,7.25,7.32,299200.0],["2012-08-06",7.34,7.57,7.34,7.54,136900.0],["2012-08-07",7.49,7.63,7.39,7.59,335800.0],["2012-08-08",7.64,7.87,7.62,7.77,310200.0],["2012-08-09",7.77,7.91,7.74,7.84,137000.0],["2012-08-10",7.78,7.88,7.71,7.82,316100.0],["2012-08-13",7.68,7.86,7.68,7.72,261900.0],["2012-08-14",7.77,7.81,7.67,7.71,235300.0],["2012-08-15",7.76,7.82,7.67,7.77,120000.0],["2012-08-16",7.77,7.99,7.73,7.96,260400.0],["2012-08-17",7.97,8.07,7.85,7.88,238600.0],["2012-08-20",7.87,7.89,7.74,7.75,632300.0],["2012-08-21",7.77,7.95,7.71,7.91,368400.0],["2012-08-22",7.87,7.88,7.63,7.72,405800.0],["2012-08-23",7.7,7.92,7.69,7.81,231500.0],["2012-08-24",7.82,7.91,7.72,7.73,322600.0],["2012-08-27",7.78,7.78,7.67,7.76,156400.0],["2012-08-28",7.75,7.9,7.7,7.82,261300.0],["2012-08-29",7.85,7.89,7.8,7.82,201000.0],["2012-08-30",7.81,7.82,7.7,7.75,251100.0],["2012-08-31",7.81,7.87,7.78,7.79,160800.0],["2012-09-04",7.7,7.74,7.52,7.66,463800.0],["2012-09-05",7.62,7.68,7.41,7.43,518700.0],["2012-09-06",7.47,7.64,7.42,7.6,248900.0],["2012-09-07",7.61,7.65,7.54,7.62,158400.0],["2012-09-10",7.62,7.78,7.62,7.74,232300.0],["2012-09-11",7.79,7.98,7.78,7.91,263800.0],["2012-09-12",7.94,8.02,7.8,7.84,124400.0],["2012-09-13",7.82,8.02,7.81,7.96,189600.0],["2012-09-14",8.0,8.16,7.98,8.02,145300.0],["2012-09-17",8.03,8.03,7.61,7.67,435400.0],["2012-09-18",7.68,7.77,7.6,7.72,209900.0],["2012-09-19",7.71,7.75,7.57,7.62,133400.0],["2012-09-20",7.54,7.79,7.51,7.72,251600.0],["2012-09-21",7.77,7.79,7.58,7.59,184400.0],["2012-09-24",7.55,7.58,7.42,7.46,169600.0],["2012-09-25",7.48,7.54,7.31,7.34,187800.0],["2012-09-26",7.22,7.23,6.84,6.91,813700.0],["2012-09-27",6.94,7.17,6.93,7.16,300100.0],["2012-09-28",7.13,7.21,7.11,7.14,244300.0],["2012-10-01",7.19,7.22,7.04,7.05,142200.0],["2012-10-02",7.11,7.2,7.07,7.13,258500.0],["2012-10-03",7.12,7.2,7.1,7.12,277800.0],["2012-10-04",7.15,7.24,7.13,7.16,152200.0],["2012-10-05",7.21,7.25,7.13,7.17,119100.0],["2012-10-08",7.11,7.15,7.08,7.11,82700.0],["2012-10-09",7.15,7.21,7.0,7.05,388500.0],["2012-10-10",7.01,7.03,6.74,6.75,327700.0],["2012-10-11",6.81,6.91,6.79,6.88,172900.0],["2012-10-12",6.83,6.92,6.83,6.88,188600.0],["2012-10-15",6.92,6.95,6.87,6.92,143800.0],["2012-10-16",6.93,7.17,6.9,7.14,214400.0],["2012-10-17",7.07,7.32,7.02,7.32,255000.0],["2012-10-18",7.29,7.31,7.23,7.24,126500.0],["2012-10-19",7.19,7.25,7.09,7.21,197300.0],["2012-10-22",7.09,7.29,7.04,7.13,160000.0],["2012-10-23",7.09,7.09,7.0,7.02,194600.0],["2012-10-24",6.95,7.06,6.64,6.92,1029800.0],["2012-10-25",6.97,6.99,6.86,6.97,309700.0],["2012-10-26",6.97,6.98,6.82,6.97,318800.0],["2012-10-31",7.17,7.28,7.14,7.26,353400.0],["2012-11-01",7.24,7.29,7.21,7.23,362100.0],["2012-11-02",7.27,7.31,7.2,7.21,179900.0],["2012-11-05",7.22,7.27,7.18,7.25,576600.0],["2012-11-06",7.28,7.4,7.22,7.3,842100.0],["2012-11-07",7.35,7.4,7.26,7.34,1115900.0],["2012-11-08",7.37,7.39,7.29,7.31,552000.0],["2012-11-09",7.3,7.37,7.23,7.24,380000.0],["2012-11-12",7.25,7.27,7.2,7.26,139000.0],["2012-11-13",7.21,7.24,7.12,7.18,471300.0],["2012-11-14",7.19,7.24,7.15,7.15,493600.0],["2012-11-15",7.17,7.23,7.14,7.21,516700.0],["2012-11-16",7.21,7.26,7.14,7.2,336100.0],["2012-11-19",7.23,7.31,7.22,7.29,333100.0],["2012-11-20",7.27,7.34,7.22,7.31,349200.0],["2012-11-21",7.31,7.38,7.24,7.35,351100.0],["2012-11-23",7.39,7.52,7.35,7.5,140500.0],["2012-11-26",7.46,7.51,7.41,7.42,345200.0],["2012-11-27",7.44,7.46,7.35,7.44,219800.0],["2012-11-28",7.39,7.52,7.34,7.52,362200.0],["2012-11-29",7.52,7.56,7.35,7.43,463500.0],["2012-11-30",7.34,7.47,7.33,7.38,237600.0],["2012-12-03",7.35,7.41,7.27,7.3,146900.0],["2012-12-04",7.31,7.54,7.29,7.41,433300.0],["2012-12-05",7.44,7.66,7.41,7.62,278700.0],["2012-12-06",7.59,7.63,7.55,7.57,116200.0],["2012-12-07",7.64,7.65,7.51,7.64,130600.0],["2012-12-10",7.61,7.64,7.53,7.56,156400.0],["2012-12-11",7.58,7.58,7.45,7.54,335400.0],["2012-12-12",7.59,7.61,7.55,7.56,235600.0],["2012-12-13",7.59,7.73,7.55,7.7,319500.0],["2012-12-14",7.71,7.83,7.7,7.8,549000.0],["2012-12-17",7.78,7.84,7.74,7.84,356400.0],["2012-12-18",7.82,7.82,7.73,7.79,477800.0],["2012-12-19",7.73,8.15,7.73,8.07,293000.0],["2012-12-20",8.12,8.33,7.98,8.26,637900.0],["2012-12-21",8.14,8.15,7.93,8.07,588500.0],["2012-12-24",8.02,8.09,8.0,8.08,52100.0],["2012-12-26",8.1,8.17,8.01,8.03,63800.0],["2012-12-27",8.04,8.12,7.96,8.05,267500.0],["2012-12-28",7.99,8.09,7.93,7.94,265400.0],["2012-12-31",7.91,8.18,7.91,8.15,178700.0],["2013-01-02",8.33,8.49,8.23,8.42,218900.0],["2013-01-03",8.38,8.5,8.25,8.27,170800.0],["2013-01-04",8.31,8.5,8.31,8.36,204700.0],["2013-01-07",8.35,8.65,8.35,8.56,265200.0],["2013-01-08",8.52,8.57,8.26,8.28,328700.0],["2013-01-09",8.31,8.43,8.16,8.18,370000.0],["2013-01-10",8.26,8.39,8.25,8.39,193400.0],["2013-01-11",8.42,8.48,8.37,8.42,102800.0],["2013-01-14",8.38,8.52,8.29,8.43,204400.0],["2013-01-15",8.36,8.36,7.95,8.31,406100.0],["2013-01-16",8.32,8.44,8.27,8.38,260400.0],["2013-01-17",8.41,8.58,8.41,8.56,284300.0],["2013-01-18",8.5,8.71,8.49,8.63,362800.0],["2013-01-22",8.45,8.81,8.43,8.63,1538100.0],["2013-01-23",8.64,8.82,8.19,8.26,796300.0],["2013-01-24",8.19,8.34,8.19,8.32,364400.0],["2013-01-25",8.34,8.38,8.16,8.24,221500.0],["2013-01-28",8.28,8.28,8.03,8.15,308700.0],["2013-01-29",8.16,8.18,8.06,8.12,128800.0],["2013-01-30",8.08,8.13,8.0,8.06,224300.0],["2013-01-31",8.06,8.06,7.79,7.8,471200.0],["2013-02-01",7.81,7.96,7.77,7.85,720700.0],["2013-02-04",7.8,7.84,7.74,7.81,414000.0],["2013-02-05",7.81,7.86,7.76,7.82,1001700.0],["2013-02-06",7.77,8.2,7.75,8.14,344800.0],["2013-02-07",8.11,8.19,8.03,8.06,195500.0],["2013-02-08",8.06,8.3,8.06,8.17,388700.0],["2013-02-11",8.19,8.19,8.04,8.11,148900.0],["2013-02-12",8.14,8.22,8.08,8.15,135500.0],["2013-02-13",8.14,8.23,8.1,8.11,138800.0],["2013-02-14",8.08,8.2,7.99,8.16,183400.0],["2013-02-15",8.11,8.2,7.92,7.99,260500.0],["2013-02-19",7.96,8.1,7.92,8.04,275000.0],["2013-02-20",8.05,8.16,7.94,8.09,427200.0],["2013-02-21",8.07,8.17,8.02,8.1,431500.0],["2013-02-22",8.13,8.3,8.1,8.26,348200.0],["2013-02-25",8.29,8.46,8.25,8.28,508500.0],["2013-02-26",8.3,8.4,8.12,8.26,714900.0],["2013-02-27",8.27,8.27,8.12,8.2,191500.0],["2013-02-28",8.23,8.26,8.13,8.13,138100.0],["2013-03-01",8.12,8.27,8.02,8.23,216000.0],["2013-03-04",8.2,8.25,8.06,8.1,108400.0],["2013-03-05",8.15,8.26,8.15,8.21,127400.0],["2013-03-06",8.21,8.37,8.21,8.27,181900.0],["2013-03-07",8.32,8.34,8.23,8.25,178800.0],["2013-03-08",8.26,8.44,8.23,8.41,331000.0],["2013-03-11",8.33,8.46,8.24,8.45,166800.0],["2013-03-12",8.45,8.62,8.37,8.53,434400.0],["2013-03-13",8.5,8.57,8.41,8.49,164500.0],["2013-03-14",8.51,8.51,8.18,8.2,760900.0],["2013-03-15",8.22,8.3,8.18,8.19,270600.0],["2013-03-18",8.16,8.37,8.04,8.27,357300.0],["2013-03-19",8.3,8.4,8.24,8.38,218000.0],["2013-03-20",8.39,8.44,8.36,8.4,150200.0],["2013-03-21",8.35,8.4,8.07,8.09,264500.0],["2013-03-22",8.11,8.18,8.06,8.08,134000.0],["2013-03-25",8.1,8.24,8.09,8.13,213200.0],["2013-03-26",8.15,8.27,8.12,8.21,168800.0],["2013-03-27",8.16,8.25,8.12,8.2,185900.0],["2013-03-28",8.18,8.23,8.07,8.09,353400.0],["2013-04-01",8.1,8.15,7.89,7.92,249000.0],["2013-04-02",7.94,8.12,7.91,8.02,204400.0],["2013-04-03",8.03,8.18,8.0,8.14,234800.0],["2013-04-04",8.14,8.18,8.03,8.07,176700.0],["2013-04-05",7.97,7.98,7.86,7.94,139200.0],["2013-04-08",7.92,8.04,7.83,8.0,157500.0],["2013-04-09",8.03,8.21,8.0,8.16,140500.0],["2013-04-10",8.19,8.31,8.19,8.31,251700.0],["2013-04-11",8.33,8.36,8.24,8.33,97800.0],["2013-04-12",8.26,8.3,8.13,8.23,84100.0],["2013-04-15",8.12,8.19,7.89,7.89,138500.0],["2013-04-16",7.98,8.02,7.85,8.0,121800.0],["2013-04-17",7.95,7.95,7.75,7.82,127400.0],["2013-04-18",7.84,7.89,7.63,7.72,172600.0],["2013-04-19",7.72,7.74,7.63,7.7,137100.0],["2013-04-22",7.69,7.76,7.6,7.65,165100.0],["2013-04-23",7.73,8.09,7.71,8.08,445900.0],["2013-04-24",8.0,8.28,8.0,8.2,282100.0],["2013-04-25",8.24,8.39,8.22,8.33,214200.0],["2013-04-26",8.33,8.51,8.33,8.49,360100.0],["2013-04-29",8.54,8.57,8.33,8.34,351000.0],["2013-04-30",8.35,8.67,8.29,8.64,324900.0],["2013-05-01",8.61,8.62,8.44,8.45,162900.0],["2013-05-02",8.5,8.5,8.33,8.41,153600.0],["2013-05-03",8.45,8.47,8.35,8.44,239300.0],["2013-05-06",8.47,8.5,8.39,8.48,144500.0],["2013-05-07",8.51,8.58,8.42,8.55,193000.0],["2013-05-08",8.55,8.63,8.52,8.55,135100.0],["2013-05-09",8.51,8.58,8.51,8.53,59200.0],["2013-05-10",8.51,8.62,8.49,8.6,65000.0],["2013-05-13",8.6,8.72,8.6,8.7,158900.0],["2013-05-14",8.66,8.71,8.56,8.7,119000.0],["2013-05-15",8.65,9.01,8.65,8.93,351300.0],["2013-05-16",8.99,9.33,8.97,9.13,368700.0],["2013-05-17",9.09,9.21,9.05,9.15,146500.0],["2013-05-20",9.09,9.22,9.07,9.12,73200.0],["2013-05-21",9.15,9.28,9.15,9.25,154300.0],["2013-05-22",9.26,9.31,9.0,9.03,193500.0],["2013-05-23",9.02,9.24,8.9,9.13,161800.0],["2013-05-24",9.06,9.1,8.92,9.0,91600.0],["2013-05-28",9.07,9.35,9.04,9.24,202200.0],["2013-05-29",9.23,9.32,9.12,9.19,75600.0],["2013-05-30",9.2,9.44,9.18,9.33,184500.0],["2013-05-31",9.3,9.37,9.18,9.25,169700.0],["2013-06-03",9.28,9.65,9.27,9.63,246900.0],["2013-06-04",9.59,9.67,9.34,9.41,162800.0],["2013-06-05",9.36,9.46,9.24,9.27,142200.0],["2013-06-06",9.29,9.56,9.17,9.49,280800.0],["2013-06-07",9.53,9.64,9.5,9.53,91400.0],["2013-06-10",9.58,9.58,9.47,9.57,114800.0],["2013-06-11",9.49,9.63,9.45,9.56,198500.0],["2013-06-12",9.64,9.7,9.39,9.41,176200.0],["2013-06-13",9.42,9.68,9.38,9.62,263900.0],["2013-06-14",9.63,9.7,9.58,9.66,265300.0],["2013-06-17",9.66,9.98,9.66,9.8,264700.0],["2013-06-18",9.71,9.78,9.54,9.61,215600.0],["2013-06-19",9.57,9.65,9.4,9.48,306600.0],["2013-06-20",9.32,9.39,9.18,9.25,129100.0],["2013-06-21",9.24,9.35,9.1,9.13,345800.0],["2013-06-24",8.99,9.12,8.89,9.03,163700.0],["2013-06-25",9.07,9.42,9.06,9.4,259000.0],["2013-06-26",9.47,9.5,9.31,9.36,111800.0],["2013-06-27",9.4,9.55,9.4,9.5,158200.0],["2013-06-28",9.42,9.48,9.37,9.45,364300.0],["2013-07-01",9.46,9.62,9.46,9.52,46100.0],["2013-07-02",9.47,9.54,9.34,9.43,451400.0],["2013-07-03",9.39,9.48,9.39,9.48,136100.0],["2013-07-05",9.49,9.49,9.23,9.35,354000.0],["2013-07-08",9.35,9.39,9.29,9.33,160100.0],["2013-07-09",9.39,9.41,9.28,9.32,116400.0],["2013-07-10",9.34,9.37,9.29,9.33,92000.0],["2013-07-11",9.46,9.46,9.33,9.41,150100.0],["2013-07-12",9.4,9.44,9.39,9.42,81000.0],["2013-07-15",9.44,9.45,9.15,9.18,189200.0],["2013-07-16",9.19,9.22,9.12,9.2,101500.0],["2013-07-17",9.22,9.27,8.96,8.99,145500.0],["2013-07-18",9.0,9.25,8.83,9.25,279200.0],["2013-07-19",9.2,9.32,9.14,9.3,122600.0],["2013-07-22",9.33,9.39,9.27,9.32,57600.0],["2013-07-23",9.36,9.45,9.34,9.36,87000.0],["2013-07-24",9.37,9.43,9.32,9.34,101700.0],["2013-07-25",9.32,9.53,9.3,9.52,298900.0],["2013-07-26",9.68,10.41,9.63,10.11,991200.0],["2013-07-29",10.4,10.49,10.17,10.21,519400.0],["2013-07-30",10.22,10.63,10.22,10.42,552000.0],["2013-07-31",10.46,10.61,10.42,10.58,305800.0],["2013-08-01",10.64,10.84,10.57,10.75,251100.0],["2013-08-02",10.7,10.83,10.63,10.68,249800.0],["2013-08-05",10.79,10.96,10.71,10.89,516000.0],["2013-08-06",10.87,11.3,10.84,11.08,336200.0],["2013-08-07",11.04,11.06,10.81,10.87,649700.0],["2013-08-08",10.93,11.17,10.93,11.13,260100.0],["2013-08-09",11.09,11.2,10.97,11.06,244000.0],["2013-08-12",10.95,11.07,10.74,10.78,754100.0],["2013-08-13",10.76,11.08,10.73,10.98,1088600.0],["2013-08-14",10.98,11.0,10.89,10.92,175600.0],["2013-08-15",10.84,10.9,10.65,10.7,214300.0],["2013-08-16",10.69,10.8,10.67,10.75,213400.0],["2013-08-19",10.76,10.76,10.58,10.64,121500.0],["2013-08-20",10.67,10.94,10.63,10.81,559500.0],["2013-08-21",10.75,10.77,10.61,10.7,199400.0],["2013-08-22",10.73,10.85,10.66,10.72,126400.0],["2013-08-23",10.71,10.82,10.68,10.77,133000.0],["2013-08-26",10.74,10.75,10.48,10.51,277700.0],["2013-08-27",10.41,10.46,10.19,10.2,251200.0],["2013-08-28",10.21,10.84,10.21,10.7,724200.0],["2013-08-29",10.72,10.83,10.67,10.75,250500.0],["2013-08-30",10.79,10.79,10.57,10.61,166200.0],["2013-09-03",10.7,10.89,10.7,10.85,380700.0],["2013-09-04",10.88,11.0,10.85,10.94,175000.0],["2013-09-05",10.95,11.2,10.95,11.08,609700.0],["2013-09-06",11.17,11.25,10.98,10.98,349700.0],["2013-09-09",11.06,11.21,11.02,11.18,310100.0],["2013-09-10",11.26,11.26,11.03,11.05,935500.0],["2013-09-11",11.0,11.21,10.91,11.19,514000.0],["2013-09-12",11.18,11.26,11.11,11.14,223900.0],["2013-09-13",11.17,11.24,11.08,11.12,214900.0],["2013-09-16",11.22,11.24,11.14,11.21,173100.0],["2013-09-17",11.24,11.32,11.1,11.13,246700.0],["2013-09-18",11.11,11.19,10.96,11.08,222000.0],["2013-09-19",11.03,11.09,10.99,11.0,159800.0],["2013-09-20",11.02,11.04,10.89,10.89,249200.0],["2013-09-23",10.82,11.01,10.82,10.97,319400.0],["2013-09-24",10.96,11.23,10.96,11.15,231800.0],["2013-09-25",11.15,11.39,11.15,11.23,543300.0],["2013-09-26",11.2,11.31,11.2,11.27,351200.0],["2013-09-27",11.23,11.31,11.14,11.22,212200.0],["2013-09-30",11.11,11.26,11.03,11.03,335000.0],["2013-10-01",11.03,11.49,11.0,11.31,513000.0],["2013-10-02",11.18,11.29,11.12,11.13,314900.0],["2013-10-03",11.1,11.17,10.95,11.04,261900.0],["2013-10-04",11.02,11.22,11.01,11.16,121100.0],["2013-10-07",11.11,11.16,10.98,10.99,150500.0],["2013-10-08",10.99,11.1,10.79,10.9,221100.0],["2013-10-09",10.9,11.0,10.85,10.92,340400.0],["2013-10-10",11.0,11.06,10.91,11.01,318100.0],["2013-10-11",11.06,11.18,10.94,11.16,175300.0],["2013-10-14",11.13,11.25,11.13,11.2,76300.0],["2013-10-15",11.14,11.2,11.04,11.07,188900.0],["2013-10-16",11.12,11.23,11.08,11.19,155100.0],["2013-10-17",11.1,11.23,11.1,11.18,204600.0],["2013-10-18",11.21,11.21,11.04,11.08,293200.0],["2013-10-21",10.84,10.99,10.67,10.76,613800.0],["2013-10-22",10.76,10.77,10.35,10.49,575500.0],["2013-10-23",10.61,11.42,10.61,11.27,1420800.0],["2013-10-24",11.23,11.39,11.2,11.29,415700.0],["2013-10-25",11.28,11.41,11.11,11.23,345300.0],["2013-10-28",11.26,11.27,11.09,11.13,242300.0],["2013-10-29",11.09,11.19,10.99,11.05,211700.0],["2013-10-30",11.0,11.08,10.9,10.98,460700.0],["2013-10-31",10.97,11.12,10.96,10.96,171200.0],["2013-11-01",10.99,11.02,10.73,10.79,233200.0],["2013-11-04",10.79,11.09,10.79,11.06,334600.0],["2013-11-05",11.04,11.04,10.74,10.84,269900.0],["2013-11-06",10.88,10.93,10.77,10.81,180600.0],["2013-11-07",10.81,10.91,10.63,10.66,247400.0],["2013-11-08",10.64,10.7,10.57,10.69,141400.0],["2013-11-11",10.64,10.7,10.59,10.7,132900.0],["2013-11-12",10.64,10.69,10.58,10.59,157800.0],["2013-11-13",10.57,10.61,10.48,10.49,364600.0],["2013-11-14",10.41,10.41,10.09,10.11,369600.0],["2013-11-15",10.11,10.23,10.06,10.22,279100.0],["2013-11-18",10.27,10.27,10.04,10.07,325400.0],["2013-11-19",10.07,10.09,9.88,9.9,185000.0],["2013-11-20",9.9,9.93,9.49,9.56,344900.0],["2013-11-21",9.7,10.05,9.49,10.03,741300.0],["2013-11-22",10.07,10.09,9.93,9.98,266700.0],["2013-11-25",9.98,10.12,9.92,10.05,155600.0],["2013-11-26",10.03,10.08,9.95,10.0,120800.0],["2013-11-27",10.09,10.09,9.96,9.98,153800.0],["2013-11-29",10.16,10.18,10.1,10.1,99300.0],["2013-12-02",10.11,10.14,10.04,10.09,264200.0],["2013-12-03",10.04,10.08,9.83,10.0,869100.0],["2013-12-04",10.03,10.28,9.98,10.1,247900.0],["2013-12-05",10.11,10.27,10.1,10.2,194700.0],["2013-12-06",10.25,10.32,10.19,10.25,158300.0],["2013-12-09",10.22,10.29,10.06,10.09,168600.0],["2013-12-10",10.07,10.19,10.05,10.06,174100.0],["2013-12-11",10.09,10.09,9.9,9.9,151700.0],["2013-12-12",9.94,9.95,9.78,9.89,195100.0],["2013-12-13",9.88,9.96,9.85,9.92,112700.0],["2013-12-16",9.94,10.28,9.94,10.22,265100.0],["2013-12-17",10.22,10.32,10.17,10.26,156400.0],["2013-12-18",10.15,10.19,9.85,10.09,309700.0],["2013-12-19",10.09,10.09,9.87,9.89,169800.0],["2013-12-20",9.89,10.05,9.85,10.02,152800.0],["2013-12-23",10.04,10.08,9.87,10.06,209300.0],["2013-12-24",10.09,10.2,10.05,10.2,129000.0],["2013-12-26",10.16,10.27,10.11,10.24,96400.0],["2013-12-27",10.21,10.27,10.11,10.25,148300.0],["2013-12-30",10.24,10.42,10.24,10.38,200700.0],["2013-12-31",10.37,10.51,10.37,10.4,168000.0],["2014-01-02",10.35,10.37,10.25,10.32,127500.0],["2014-01-03",10.37,10.63,10.37,10.45,193100.0],["2014-01-06",10.51,10.65,10.42,10.6,301900.0],["2014-01-07",10.64,10.66,10.51,10.65,344000.0],["2014-01-08",10.66,10.66,10.49,10.51,107200.0],["2014-01-09",10.51,10.51,10.34,10.37,154200.0],["2014-01-10",10.4,10.5,10.37,10.44,107300.0],["2014-01-13",10.37,10.52,10.3,10.34,146200.0],["2014-01-14",10.39,10.5,10.29,10.47,189400.0],["2014-01-15",10.43,10.52,10.43,10.5,233200.0],["2014-01-16",10.48,10.55,10.43,10.48,118000.0],["2014-01-17",10.43,10.51,10.41,10.46,154600.0],["2014-01-21",10.49,10.49,10.41,10.48,163500.0],["2014-01-22",10.43,10.49,10.26,10.31,238600.0],["2014-01-23",10.29,10.35,10.2,10.34,140900.0],["2014-01-24",10.32,10.32,10.07,10.13,212600.0],["2014-01-27",10.12,10.31,10.02,10.1,182600.0],["2014-01-28",10.1,10.1,9.81,9.85,506000.0],["2014-01-29",9.76,9.99,9.76,9.93,229500.0],["2014-01-30",10.02,10.11,9.9,10.05,249900.0],["2014-01-31",10.1,10.33,9.9,9.92,470900.0],["2014-02-03",9.88,9.89,9.15,9.23,538400.0],["2014-02-04",9.27,9.3,9.16,9.19,405900.0],["2014-02-05",9.18,9.22,9.05,9.12,1019700.0],["2014-02-06",9.12,9.35,9.1,9.32,211000.0],["2014-02-07",9.36,9.43,9.29,9.31,214300.0],["2014-02-10",9.34,9.35,9.2,9.25,197300.0],["2014-02-11",9.24,9.41,9.24,9.38,222800.0],["2014-02-12",9.41,9.5,9.33,9.43,237900.0],["2014-02-13",9.4,9.46,9.3,9.42,313300.0],["2014-02-14",9.44,9.69,9.38,9.66,403300.0],["2014-02-18",9.7,9.78,9.49,9.5,326400.0],["2014-02-19",9.49,9.57,9.39,9.4,322400.0],["2014-02-20",9.43,9.52,9.41,9.46,136900.0],["2014-02-21",9.45,9.52,9.41,9.47,310900.0],["2014-02-24",9.51,9.62,9.49,9.58,396500.0],["2014-02-25",9.55,9.6,9.46,9.5,430200.0],["2014-02-26",9.5,9.72,9.47,9.65,191700.0],["2014-02-27",9.61,9.64,9.56,9.61,136300.0],["2014-02-28",9.64,9.87,9.64,9.81,258900.0],["2014-03-03",9.71,9.81,9.69,9.74,153500.0],["2014-03-04",9.84,10.14,9.79,10.05,264700.0],["2014-03-05",10.06,10.06,9.9,9.91,175800.0],["2014-03-06",9.95,10.05,9.9,9.91,157600.0],["2014-03-07",9.89,10.08,9.85,9.9,337100.0],["2014-03-10",9.89,10.02,9.83,9.9,218300.0],["2014-03-11",9.87,9.9,9.72,9.75,415300.0],["2014-03-12",9.66,9.78,9.64,9.75,179600.0],["2014-03-13",9.77,9.79,9.67,9.69,368500.0],["2014-03-14",9.7,9.84,9.7,9.75,179400.0],["2014-03-17",9.78,9.83,9.73,9.81,207600.0],["2014-03-18",9.82,9.9,9.8,9.87,207200.0],["2014-03-19",9.86,9.98,9.8,9.93,214400.0],["2014-03-20",9.91,10.0,9.85,9.97,161500.0],["2014-03-21",10.0,10.17,9.99,10.02,188200.0],["2014-03-24",10.04,10.07,9.87,10.05,166700.0],["2014-03-25",10.09,10.47,10.09,10.43,350800.0],["2014-03-26",10.45,10.49,10.25,10.26,479300.0],["2014-03-27",10.27,10.46,10.15,10.45,270400.0],["2014-03-28",10.49,10.73,10.43,10.65,311600.0],["2014-03-31",10.69,10.96,10.6,10.95,358800.0],["2014-04-01",10.95,11.11,10.89,11.07,247000.0],["2014-04-02",11.1,11.23,11.09,11.19,166500.0],["2014-04-03",11.23,11.23,11.04,11.05,108800.0],["2014-04-04",11.12,11.19,10.94,11.0,189700.0],["2014-04-07",10.98,11.06,10.71,10.75,279600.0],["2014-04-08",10.74,11.01,10.74,10.9,180900.0],["2014-04-09",10.91,11.09,10.88,11.05,270800.0],["2014-04-10",11.04,11.04,10.87,10.89,228500.0],["2014-04-11",10.81,10.84,10.62,10.65,287500.0],["2014-04-14",10.71,10.72,10.49,10.58,677000.0],["2014-04-15",10.54,10.69,10.41,10.51,468700.0],["2014-04-16",10.6,10.91,10.6,10.84,242900.0],["2014-04-17",10.87,10.9,10.7,10.75,197500.0],["2014-04-21",10.8,10.95,10.73,10.88,148000.0],["2014-04-22",10.91,11.0,10.82,10.93,452500.0],["2014-04-23",10.86,11.15,10.86,11.08,261300.0],["2014-04-24",11.1,11.18,10.94,11.17,384800.0],["2014-04-25",11.13,11.27,11.11,11.16,255300.0],["2014-04-28",11.15,11.27,11.11,11.15,386100.0],["2014-04-29",11.22,11.29,11.11,11.14,239200.0],["2014-04-30",11.1,11.22,11.09,11.1,399900.0],["2014-05-01",11.12,11.46,11.12,11.3,308800.0],["2014-05-02",11.27,11.46,11.27,11.42,164000.0],["2014-05-05",11.39,11.67,11.36,11.6,420300.0],["2014-05-06",11.6,11.63,11.35,11.44,220700.0],["2014-05-07",11.46,11.46,11.24,11.35,168400.0],["2014-05-08",11.34,11.5,11.22,11.26,230700.0],["2014-05-09",11.22,11.34,11.18,11.27,130100.0],["2014-05-12",11.36,11.4,11.27,11.38,311600.0],["2014-05-13",11.43,11.6,11.41,11.55,214500.0],["2014-05-14",11.57,11.57,11.3,11.31,111700.0],["2014-05-15",11.33,11.45,11.23,11.28,358900.0],["2014-05-16",11.25,11.34,11.22,11.31,173400.0],["2014-05-19",11.32,11.45,11.32,11.38,85100.0],["2014-05-20",11.36,11.36,11.04,11.15,264800.0],["2014-05-21",11.21,11.38,11.16,11.37,100600.0],["2014-05-22",11.37,11.51,11.37,11.48,94300.0],["2014-05-23",11.42,11.55,11.42,11.53,104100.0],["2014-05-27",11.62,11.86,11.6,11.78,246800.0],["2014-05-28",11.79,11.86,11.76,11.86,373800.0],["2014-05-29",11.85,11.89,11.82,11.85,160600.0],["2014-05-30",11.87,11.9,11.83,11.85,175100.0],["2014-06-02",11.8,11.88,11.74,11.75,227100.0],["2014-06-03",11.73,11.81,11.53,11.55,370700.0],["2014-06-04",11.53,11.67,11.46,11.64,278300.0],["2014-06-05",11.64,11.77,11.56,11.74,134900.0],["2014-06-06",11.75,11.77,11.71,11.75,173900.0],["2014-06-09",11.74,12.02,11.74,11.94,234000.0],["2014-06-10",11.92,12.1,11.92,12.05,146300.0],["2014-06-11",12.09,12.09,11.92,11.95,606200.0],["2014-06-12",11.99,12.02,11.94,11.97,206100.0],["2014-06-13",11.97,12.11,11.97,12.01,651100.0],["2014-06-16",12.0,12.15,11.99,12.14,595700.0],["2014-06-17",12.12,12.15,12.07,12.09,441500.0],["2014-06-18",12.11,12.28,12.03,12.24,392500.0],["2014-06-19",12.29,12.68,12.24,12.65,441300.0],["2014-06-20",12.66,13.01,12.52,12.53,815800.0],["2014-06-23",12.58,12.81,12.51,12.79,267700.0],["2014-06-24",12.51,12.78,12.36,12.41,386000.0],["2014-06-25",12.4,12.48,12.29,12.46,169900.0],["2014-06-26",12.43,12.57,12.43,12.53,151200.0],["2014-06-27",12.52,12.61,12.5,12.55,137200.0],["2014-06-30",12.51,12.62,12.39,12.56,170400.0],["2014-07-01",12.56,12.99,12.55,12.93,698500.0],["2014-07-02",12.88,12.95,12.75,12.76,368300.0],["2014-07-03",12.77,12.84,12.72,12.81,128400.0],["2014-07-07",12.61,12.64,12.51,12.56,370500.0],["2014-07-08",12.54,12.54,12.35,12.44,209100.0],["2014-07-09",12.5,12.5,12.33,12.42,149300.0],["2014-07-10",12.3,12.35,12.24,12.25,213600.0],["2014-07-11",12.18,12.41,12.15,12.39,197300.0],["2014-07-14",12.49,12.55,12.3,12.34,186300.0],["2014-07-15",12.32,12.39,12.16,12.2,192400.0],["2014-07-16",12.22,12.25,12.03,12.06,348800.0],["2014-07-17",12.06,12.16,11.93,11.97,354100.0],["2014-07-18",12.0,12.12,11.95,12.09,142600.0],["2014-07-21",12.08,12.1,11.89,11.9,339400.0],["2014-07-22",11.84,11.86,11.59,11.68,413000.0],["2014-07-23",11.64,11.65,11.31,11.33,306700.0],["2014-07-24",11.34,11.37,11.1,11.18,329700.0],["2014-07-25",11.16,11.54,11.14,11.24,389100.0],["2014-07-28",11.24,11.29,10.95,10.99,291800.0],["2014-07-29",10.95,11.04,10.74,10.83,452400.0],["2014-07-30",10.89,11.01,10.85,10.95,137700.0],["2014-07-31",10.84,10.88,10.66,10.73,165800.0],["2014-08-01",10.7,10.78,10.43,10.44,273200.0],["2014-08-04",10.49,10.54,10.36,10.49,168200.0],["2014-08-05",10.46,10.52,10.09,10.2,622200.0],["2014-08-06",10.14,10.42,10.09,10.42,394200.0],["2014-08-07",10.41,10.49,10.32,10.39,187500.0],["2014-08-08",10.38,10.43,10.24,10.38,273500.0],["2014-08-11",10.48,10.73,10.45,10.69,426300.0],["2014-08-12",10.7,10.73,10.53,10.68,273800.0],["2014-08-13",10.69,10.93,10.69,10.92,295900.0],["2014-08-14",10.96,11.02,10.74,10.77,301300.0],["2014-08-15",10.81,10.85,10.55,10.73,242800.0],["2014-08-18",10.78,10.95,10.76,10.88,187800.0],["2014-08-19",10.85,10.92,10.85,10.88,100900.0],["2014-08-20",10.86,11.07,10.86,10.92,160400.0],["2014-08-21",10.93,11.02,10.9,10.92,166800.0],["2014-08-22",10.94,10.94,10.74,10.76,137600.0],["2014-08-25",10.82,10.94,10.76,10.91,136700.0],["2014-08-26",10.91,10.97,10.87,10.91,138600.0],["2014-08-27",10.92,11.01,10.92,10.96,129400.0],["2014-08-28",10.9,10.97,10.86,10.92,110600.0],["2014-08-29",10.93,11.05,10.92,11.01,71400.0],["2014-09-02",11.02,11.09,10.92,10.96,90900.0],["2014-09-03",11.04,11.05,10.91,10.96,207700.0],["2014-09-04",10.95,11.12,10.95,11.01,319400.0],["2014-09-05",11.0,11.04,10.93,10.98,255800.0],["2014-09-08",10.94,11.02,10.83,10.85,273100.0],["2014-09-09",10.82,10.85,10.71,10.81,161500.0],["2014-09-10",10.81,10.85,10.75,10.8,128400.0],["2014-09-11",10.7,10.89,10.7,10.82,83700.0],["2014-09-12",10.79,10.83,10.71,10.79,190800.0],["2014-09-15",10.79,10.79,10.71,10.76,196700.0],["2014-09-16",10.72,10.78,10.63,10.73,149200.0],["2014-09-17",10.73,10.83,10.68,10.72,231900.0],["2014-09-18",10.75,10.8,10.64,10.77,90500.0],["2014-09-19",10.78,10.82,10.27,10.36,355300.0],["2014-09-22",10.51,10.62,10.08,10.09,284600.0],["2014-09-23",10.08,10.44,10.06,10.39,252000.0],["2014-09-24",10.38,10.47,10.26,10.44,146200.0],["2014-09-25",10.45,10.45,10.14,10.16,179700.0],["2014-09-26",10.15,10.27,10.13,10.16,114200.0],["2014-09-29",10.06,10.17,9.96,10.12,125500.0],["2014-09-30",10.05,10.2,10.01,10.15,219000.0],["2014-10-01",10.1,10.22,9.99,10.04,232100.0],["2014-10-02",10.01,10.03,9.86,9.94,194000.0],["2014-10-03",9.92,10.07,9.92,10.04,274000.0],["2014-10-06",10.09,10.2,10.05,10.16,190500.0],["2014-10-07",10.08,10.28,10.04,10.08,435300.0],["2014-10-08",10.08,10.12,9.88,10.09,301300.0],["2014-10-09",10.09,10.15,9.94,9.97,193500.0],["2014-10-10",9.98,9.98,9.51,9.56,257300.0],["2014-10-13",9.61,9.66,9.39,9.39,159900.0],["2014-10-14",9.46,9.63,9.36,9.49,353700.0],["2014-10-15",9.37,9.49,9.27,9.38,325600.0],["2014-10-16",9.2,9.59,9.2,9.56,218600.0],["2014-10-17",9.63,9.82,9.63,9.69,239700.0],["2014-10-20",9.65,9.84,9.59,9.75,167900.0],["2014-10-21",9.79,10.03,9.79,9.99,169700.0],["2014-10-22",9.87,10.12,9.74,9.88,302100.0],["2014-10-23",9.96,10.34,9.92,10.28,338800.0],["2014-10-24",10.3,10.51,10.29,10.42,291700.0],["2014-10-27",10.39,10.55,10.28,10.48,138500.0],["2014-10-28",10.62,10.68,10.46,10.63,201100.0],["2014-10-29",10.59,10.83,10.59,10.67,162100.0],["2014-10-30",10.63,10.92,10.63,10.79,186100.0],["2014-10-31",10.92,11.11,10.84,10.98,326600.0],["2014-11-03",10.98,11.07,10.96,10.99,129300.0],["2014-11-04",10.95,11.13,10.86,11.06,147100.0],["2014-11-05",11.15,11.2,10.95,10.99,226600.0],["2014-11-06",10.97,11.12,10.81,11.06,205600.0],["2014-11-07",11.09,11.19,11.05,11.11,145000.0],["2014-11-10",11.07,11.27,10.98,11.05,158200.0],["2014-11-11",11.09,11.09,10.93,10.93,218500.0],["2014-11-12",10.92,11.13,10.9,11.06,165200.0],["2014-11-13",11.0,11.09,10.86,10.88,199000.0],["2014-11-14",10.86,11.11,10.83,10.99,215600.0],["2014-11-17",10.99,11.13,10.94,11.0,239500.0],["2014-11-18",11.05,11.11,10.96,10.96,100000.0],["2014-11-19",10.96,11.02,10.88,10.93,96700.0],["2014-11-20",10.9,10.93,10.68,10.7,320800.0],["2014-11-21",10.79,11.0,10.79,10.88,189500.0],["2014-11-24",10.89,11.07,10.86,10.93,239200.0],["2014-11-25",11.0,11.04,10.87,10.9,121200.0],["2014-11-26",10.93,11.01,10.87,10.98,91500.0],["2014-11-28",10.89,10.94,10.75,10.76,83400.0],["2014-12-01",10.76,10.79,10.46,10.47,357300.0],["2014-12-02",10.44,10.56,10.44,10.5,401700.0],["2014-12-03",10.5,10.85,10.48,10.83,308600.0],["2014-12-04",10.85,10.95,10.74,10.89,172000.0],["2014-12-05",10.92,10.96,10.85,10.93,187400.0],["2014-12-08",10.9,10.92,10.58,10.6,235300.0],["2014-12-09",10.45,10.98,10.45,10.96,277700.0],["2014-12-10",10.92,11.07,10.89,11.0,320800.0],["2014-12-11",11.07,11.7,11.07,11.54,601500.0],["2014-12-12",11.45,11.57,11.19,11.21,291100.0],["2014-12-15",11.26,11.37,10.97,11.11,212700.0],["2014-12-16",11.06,11.47,11.06,11.37,307700.0],["2014-12-17",11.43,11.55,11.32,11.47,219400.0],["2014-12-18",11.63,11.8,11.43,11.6,245900.0],["2014-12-19",11.62,11.67,11.43,11.45,330700.0],["2014-12-22",11.56,11.57,11.43,11.52,140800.0],["2014-12-23",11.52,11.71,11.5,11.64,153200.0],["2014-12-24",11.62,11.85,11.62,11.82,123100.0],["2014-12-26",11.83,11.92,11.77,11.78,48500.0],["2014-12-29",11.85,11.91,11.77,11.83,140300.0],["2014-12-30",11.79,11.86,11.68,11.79,193200.0],["2014-12-31",11.79,11.94,11.7,11.74,148000.0],["2015-01-02",11.77,11.95,11.65,11.73,278500.0],["2015-01-05",11.73,11.73,11.47,11.58,199300.0],["2015-01-06",11.55,11.6,11.39,11.43,336300.0],["2015-01-07",11.48,11.6,11.3,11.51,195500.0],["2015-01-08",11.59,11.67,11.5,11.54,235200.0],["2015-01-09",11.52,11.58,11.4,11.44,176500.0],["2015-01-12",11.44,11.52,11.23,11.49,402500.0],["2015-01-13",11.52,11.79,11.52,11.61,352800.0],["2015-01-14",11.55,11.65,11.4,11.53,272900.0],["2015-01-15",11.58,11.63,11.41,11.41,155800.0],["2015-01-16",11.38,11.52,11.38,11.41,201900.0],["2015-01-20",11.45,11.5,11.29,11.31,416800.0],["2015-01-21",11.3,11.54,11.2,11.27,1166700.0],["2015-01-22",11.22,11.35,11.13,11.29,522100.0],["2015-01-23",11.26,11.3,11.18,11.24,198600.0],["2015-01-26",11.24,11.36,11.2,11.23,437900.0],["2015-01-27",11.13,11.25,11.05,11.16,628100.0],["2015-01-28",11.15,11.16,10.82,10.85,1082900.0],["2015-01-29",10.96,11.2,10.67,11.18,717500.0],["2015-01-30",11.04,11.29,10.92,11.19,554900.0],["2015-02-02",11.28,11.33,11.06,11.17,832100.0],["2015-02-03",11.18,11.45,11.13,11.31,605500.0],["2015-02-04",11.26,11.38,11.15,11.2,1149200.0],["2015-02-05",11.29,11.67,11.26,11.61,820200.0],["2015-02-06",11.68,11.84,11.55,11.63,646900.0],["2015-02-09",11.63,11.94,11.61,11.66,491100.0],["2015-02-10",11.74,11.8,11.65,11.71,446400.0],["2015-02-11",11.67,11.84,11.65,11.71,204700.0],["2015-02-12",11.87,11.94,11.8,11.88,173400.0],["2015-02-13",11.88,12.06,11.88,11.98,179000.0],["2015-02-17",12.0,12.09,11.93,12.02,126900.0],["2015-02-18",11.97,12.09,11.89,11.97,131900.0],["2015-02-19",11.84,11.94,11.81,11.87,139900.0],["2015-02-20",11.96,12.1,11.76,11.96,135000.0],["2015-02-23",11.94,12.07,11.83,11.99,242800.0],["2015-02-24",11.93,12.17,11.92,12.07,161300.0],["2015-02-25",12.05,12.12,11.91,11.93,137700.0],["2015-02-26",11.88,12.02,11.85,11.92,110200.0],["2015-02-27",11.94,11.94,11.74,11.78,188600.0],["2015-03-02",11.78,12.0,11.75,11.95,284900.0],["2015-03-03",11.93,12.02,11.8,11.82,161900.0],["2015-03-04",11.76,11.86,11.57,11.82,226500.0],["2015-03-05",11.82,11.92,11.67,11.71,134200.0],["2015-03-06",11.61,11.7,11.43,11.46,191900.0],["2015-03-09",11.45,11.68,11.45,11.63,182900.0],["2015-03-10",11.58,11.58,11.35,11.37,158400.0],["2015-03-11",11.34,11.67,11.34,11.65,160700.0],["2015-03-12",11.74,11.84,11.68,11.8,133100.0],["2015-03-13",11.77,11.77,11.53,11.65,107700.0],["2015-03-16",11.62,11.75,11.62,11.69,204200.0],["2015-03-17",11.57,11.57,11.4,11.51,240200.0],["2015-03-18",11.44,11.69,11.43,11.59,164800.0],["2015-03-19",11.49,11.62,11.39,11.4,217800.0],["2015-03-20",11.46,11.59,11.39,11.51,189700.0],["2015-03-23",11.54,11.57,11.4,11.46,194600.0],["2015-03-24",11.37,11.47,11.34,11.46,214700.0],["2015-03-25",11.52,11.52,10.99,11.04,169900.0],["2015-03-26",11.02,11.16,10.86,11.13,219700.0],["2015-03-27",11.11,11.2,11.07,11.12,113100.0],["2015-03-30",11.16,11.16,11.03,11.11,234600.0],["2015-03-31",11.08,11.16,11.03,11.11,123600.0],["2015-04-01",11.07,11.08,10.88,11.02,248000.0],["2015-04-02",11.05,11.24,11.02,11.17,213500.0],["2015-04-06",11.22,11.83,11.19,11.63,303600.0],["2015-04-07",11.66,11.71,11.52,11.57,164100.0],["2015-04-08",11.69,11.9,11.62,11.65,158400.0],["2015-04-09",11.61,11.67,11.55,11.56,109500.0],["2015-04-10",11.55,11.73,11.55,11.71,103300.0],["2015-04-13",11.71,11.75,11.57,11.6,74400.0],["2015-04-14",11.67,11.81,11.59,11.76,112300.0],["2015-04-15",11.81,11.87,11.71,11.81,88800.0],["2015-04-16",11.76,11.86,11.69,11.7,74800.0],["2015-04-17",11.67,11.67,11.36,11.4,122900.0],["2015-04-20",11.46,11.5,11.31,11.5,146800.0],["2015-04-21",11.97,12.35,11.85,11.94,553500.0],["2015-04-22",11.98,12.1,11.82,12.01,341700.0],["2015-04-23",11.97,12.23,11.97,12.17,296800.0],["2015-04-24",12.18,12.21,12.01,12.2,170000.0],["2015-04-27",12.33,12.45,12.18,12.24,524200.0],["2015-04-28",12.24,12.29,12.11,12.19,353200.0],["2015-04-29",12.15,12.24,12.14,12.18,462200.0],["2015-04-30",12.15,12.21,12.1,12.21,694700.0],["2015-05-01",12.29,12.5,12.2,12.44,515400.0],["2015-05-04",12.45,12.78,12.42,12.67,917600.0],["2015-05-05",12.77,12.77,12.38,12.43,606400.0],["2015-05-06",12.52,12.52,12.38,12.46,398000.0],["2015-05-07",12.45,12.47,12.3,12.38,400300.0],["2015-05-08",12.48,12.53,12.37,12.51,577800.0],["2015-05-11",12.49,12.59,12.45,12.55,280700.0],["2015-05-12",12.55,12.6,12.45,12.53,368300.0],["2015-05-13",12.52,12.6,12.47,12.55,238600.0],["2015-05-14",12.59,12.68,12.54,12.68,356500.0],["2015-05-15",12.62,12.65,12.56,12.59,418200.0],["2015-05-18",12.56,12.64,12.54,12.64,326900.0],["2015-05-19",12.56,12.65,12.52,12.63,293800.0],["2015-05-20",12.61,12.67,12.52,12.64,617500.0],["2015-05-21",12.6,12.67,12.54,12.62,478800.0],["2015-05-22",12.6,12.67,12.52,12.62,306000.0],["2015-05-26",12.6,12.75,12.55,12.72,723100.0],["2015-05-27",12.74,12.78,12.65,12.75,345600.0],["2015-05-28",12.73,12.81,12.68,12.77,219000.0],["2015-05-29",12.75,12.83,12.71,12.8,624800.0],["2015-06-01",12.71,12.87,12.67,12.81,1320800.0],["2015-06-02",12.84,13.07,12.7,12.7,1179500.0],["2015-06-03",12.68,12.7,12.2,12.46,3622300.0],["2015-06-04",12.4,12.51,12.2,12.24,700800.0],["2015-06-05",12.27,12.36,12.1,12.35,440400.0],["2015-06-08",12.36,12.41,12.19,12.27,823000.0],["2015-06-09",12.33,12.39,12.28,12.34,698500.0],["2015-06-10",12.45,12.55,12.36,12.37,345000.0],["2015-06-11",12.37,12.52,12.37,12.45,331500.0],["2015-06-12",12.38,12.42,12.28,12.4,299300.0],["2015-06-15",12.3,12.38,12.07,12.19,410200.0],["2015-06-16",12.21,12.33,12.13,12.32,243500.0],["2015-06-17",12.36,12.36,12.21,12.26,218500.0],["2015-06-18",12.23,12.33,12.1,12.12,398100.0],["2015-06-19",12.09,12.24,11.99,12.18,438300.0],["2015-06-22",12.29,12.34,12.2,12.22,261400.0],["2015-06-23",12.2,12.26,12.06,12.17,357900.0],["2015-06-24",12.13,12.19,11.99,12.02,292100.0],["2015-06-25",12.02,12.08,11.93,12.03,204900.0],["2015-06-26",12.01,12.01,11.79,11.87,312900.0],["2015-06-29",11.76,11.81,11.59,11.62,381800.0],["2015-06-30",11.65,11.72,11.51,11.64,312000.0],["2015-07-01",11.74,11.82,11.62,11.68,384000.0],["2015-07-02",11.64,11.93,11.64,11.72,379700.0],["2015-07-06",11.52,11.62,11.44,11.49,237400.0],["2015-07-07",11.43,11.51,11.15,11.47,273000.0],["2015-07-08",11.32,11.42,11.23,11.34,330200.0],["2015-07-09",11.46,11.64,11.29,11.31,456500.0],["2015-07-10",11.42,11.45,11.13,11.26,303600.0],["2015-07-13",11.37,11.74,11.21,11.3,359200.0],["2015-07-14",11.39,11.66,11.31,11.44,204400.0],["2015-07-15",11.41,11.56,11.33,11.38,323100.0],["2015-07-16",11.36,11.57,11.26,11.44,220800.0],["2015-07-17",11.43,11.57,11.23,11.36,250700.0],["2015-07-20",11.4,11.54,11.33,11.47,307600.0],["2015-07-21",11.52,11.76,11.49,11.72,422400.0],["2015-07-22",11.62,11.81,11.6,11.8,284700.0],["2015-07-23",11.84,11.84,11.66,11.68,269600.0],["2015-07-24",12.02,12.96,12.0,12.82,912000.0],["2015-07-27",12.8,12.82,12.44,12.48,616600.0],["2015-07-28",12.56,13.0,12.42,12.95,545900.0],["2015-07-29",12.94,13.49,12.92,13.45,640400.0],["2015-07-30",13.43,13.45,13.16,13.18,377300.0],["2015-07-31",13.23,13.49,13.12,13.38,413900.0],["2015-08-03",13.35,13.35,12.9,12.95,404600.0],["2015-08-04",12.89,13.22,12.82,13.0,545700.0],["2015-08-05",13.0,13.37,12.96,13.25,504400.0],["2015-08-06",13.25,13.42,13.14,13.19,405800.0],["2015-08-07",13.15,13.3,13.05,13.12,365700.0],["2015-08-10",13.17,13.41,13.09,13.38,432100.0],["2015-08-11",13.22,13.35,13.13,13.29,279700.0],["2015-08-12",13.26,13.29,12.74,12.95,417200.0],["2015-08-13",12.94,12.98,12.82,12.82,272400.0],["2015-08-14",12.78,13.07,12.78,13.05,237400.0],["2015-08-17",13.0,13.2,12.89,13.09,314800.0],["2015-08-18",13.12,13.12,12.97,13.11,278700.0],["2015-08-19",13.06,13.13,12.82,12.91,228900.0],["2015-08-20",12.77,12.89,12.64,12.68,254100.0],["2015-08-21",12.56,12.58,12.15,12.24,682200.0],["2015-08-24",11.77,12.18,11.53,11.7,816200.0],["2015-08-25",12.04,12.11,11.51,11.52,554900.0],["2015-08-26",11.8,11.82,11.51,11.8,590800.0],["2015-08-27",11.94,12.16,11.81,12.13,478000.0],["2015-08-28",12.03,12.27,11.99,12.22,289100.0],["2015-08-31",12.16,12.33,12.1,12.21,252100.0],["2015-09-01",11.97,12.15,11.92,12.01,345400.0],["2015-09-02",12.14,12.17,11.94,12.0,265100.0],["2015-09-03",12.04,12.44,12.03,12.24,273900.0],["2015-09-04",12.12,12.21,12.04,12.11,181100.0],["2015-09-08",12.31,12.38,12.25,12.28,242200.0],["2015-09-09",12.38,12.54,12.28,12.47,298300.0],["2015-09-10",12.47,12.63,12.4,12.56,387000.0],["2015-09-11",12.47,12.55,12.37,12.53,374000.0],["2015-09-14",12.54,12.66,12.52,12.6,259400.0],["2015-09-15",12.64,12.71,12.57,12.67,187700.0],["2015-09-16",12.68,12.97,12.68,12.9,168200.0],["2015-09-17",12.94,13.06,12.89,12.93,153100.0],["2015-09-18",12.79,13.04,12.74,12.92,375400.0],["2015-09-21",12.99,13.08,12.68,12.73,232400.0],["2015-09-22",12.59,12.59,12.38,12.47,216100.0],["2015-09-23",12.45,12.53,12.22,12.34,241200.0],["2015-09-24",12.25,12.59,12.19,12.55,326100.0],["2015-09-25",12.74,12.87,12.6,12.73,209900.0],["2015-09-28",12.67,12.71,12.39,12.51,191400.0],["2015-09-29",12.53,12.64,12.46,12.54,172900.0],["2015-09-30",12.67,12.9,12.62,12.89,190400.0],["2015-10-01",12.95,13.04,12.71,12.93,355800.0],["2015-10-02",12.84,12.88,12.67,12.79,193900.0],["2015-10-05",12.85,13.21,12.85,13.18,209000.0],["2015-10-06",13.21,13.26,12.91,13.05,288100.0],["2015-10-07",13.13,13.14,12.97,12.97,363200.0],["2015-10-08",12.97,13.07,12.91,13.05,289100.0],["2015-10-09",13.05,13.21,13.01,13.11,217800.0],["2015-10-12",13.13,13.33,13.06,13.3,104000.0],["2015-10-13",13.22,13.36,13.06,13.08,197800.0],["2015-10-14",13.08,13.16,13.0,13.02,212300.0],["2015-10-15",13.1,13.25,13.0,13.23,295500.0],["2015-10-16",13.22,13.25,13.08,13.13,194700.0],["2015-10-19",13.1,13.13,12.87,13.01,296900.0],["2015-10-20",13.14,13.29,12.98,13.11,577900.0],["2015-10-21",12.67,12.75,10.78,10.98,4171100.0],["2015-10-22",11.0,11.48,10.65,11.45,1088300.0],["2015-10-23",11.48,11.55,11.29,11.37,692600.0],["2015-10-26",11.32,11.41,11.05,11.1,339300.0],["2015-10-27",11.0,11.11,10.79,10.85,485400.0],["2015-10-28",10.91,11.07,10.76,10.94,528400.0],["2015-10-29",10.83,10.98,10.78,10.94,268500.0],["2015-10-30",10.85,11.24,10.85,11.22,274000.0],["2015-11-02",11.23,11.29,11.08,11.16,271500.0],["2015-11-03",11.17,11.54,11.09,11.44,240700.0],["2015-11-04",11.47,11.49,11.24,11.39,173400.0],["2015-11-05",11.4,11.43,11.24,11.26,208400.0],["2015-11-06",11.23,11.37,11.09,11.26,315000.0],["2015-11-09",11.17,11.33,11.16,11.28,230000.0],["2015-11-10",11.24,11.26,10.99,11.05,189100.0],["2015-11-11",11.07,11.18,11.02,11.11,218200.0],["2015-11-12",11.02,11.09,10.95,10.99,158400.0],["2015-11-13",10.88,10.93,10.7,10.83,364600.0],["2015-11-16",10.85,11.21,10.81,11.16,175600.0],["2015-11-17",11.13,11.2,11.0,11.03,218100.0],["2015-11-18",11.13,11.2,11.02,11.12,161600.0],["2015-11-19",11.12,11.35,11.12,11.3,128900.0],["2015-11-20",11.36,11.5,11.36,11.39,135000.0],["2015-11-23",11.39,11.57,11.34,11.49,156400.0],["2015-11-24",11.51,11.53,11.19,11.28,256500.0],["2015-11-25",11.22,11.52,11.2,11.41,288400.0],["2015-11-27",11.35,11.49,11.34,11.48,94400.0],["2015-11-30",11.48,11.53,11.28,11.28,187700.0],["2015-12-01",11.32,11.4,11.18,11.37,592700.0],["2015-12-02",11.31,11.43,11.23,11.29,147100.0],["2015-12-03",11.37,11.38,11.2,11.24,133900.0],["2015-12-04",11.21,11.32,11.14,11.17,100800.0],["2015-12-07",11.09,11.15,10.94,10.99,175200.0],["2015-12-08",10.83,10.94,10.78,10.85,238500.0],["2015-12-09",10.8,11.05,10.62,10.66,267300.0],["2015-12-10",10.66,10.8,10.61,10.72,238900.0],["2015-12-11",10.64,10.76,10.59,10.6,115700.0],["2015-12-14",10.57,10.72,10.56,10.64,197100.0],["2015-12-15",10.69,10.9,10.65,10.76,250500.0],["2015-12-16",10.82,10.94,10.66,10.81,151300.0],["2015-12-17",10.8,10.91,10.67,10.68,122300.0],["2015-12-18",10.65,10.79,10.59,10.72,124000.0],["2015-12-21",10.77,10.8,10.63,10.71,81400.0],["2015-12-22",10.72,10.93,10.64,10.9,107900.0],["2015-12-23",10.95,11.04,10.86,11.01,82800.0],["2015-12-24",11.04,11.15,11.04,11.07,39800.0],["2015-12-28",11.04,11.1,10.87,10.92,63600.0],["2015-12-29",10.97,11.35,10.97,11.31,136800.0],["2015-12-30",11.25,11.34,11.19,11.2,78300.0],["2015-12-31",11.16,11.24,11.03,11.03,89000.0],["2016-01-04",10.89,10.95,10.71,10.91,149000.0],["2016-01-05",10.91,11.04,10.76,10.87,117600.0],["2016-01-06",10.68,10.96,10.68,10.93,310400.0],["2016-01-07",10.73,10.85,10.7,10.82,217700.0],["2016-01-08",10.82,10.83,10.48,10.55,348200.0],["2016-01-11",10.63,10.65,10.11,10.2,185500.0],["2016-01-12",10.25,10.38,10.07,10.3,140600.0],["2016-01-13",10.36,10.38,9.94,9.99,128900.0],["2016-01-14",10.01,10.19,9.83,10.12,156500.0],["2016-01-15",9.71,9.82,9.27,9.34,249600.0],["2016-01-19",9.22,9.44,9.11,9.21,263700.0],["2016-01-20",9.1,9.43,9.03,9.36,143100.0],["2016-01-21",9.48,9.89,9.31,9.65,208000.0],["2016-01-22",9.82,10.07,9.82,9.96,85400.0],["2016-01-25",9.9,9.95,9.5,9.74,227100.0],["2016-01-26",9.87,10.1,9.87,10.03,175200.0],["2016-01-27",10.01,10.15,9.75,9.83,323600.0],["2016-01-28",9.55,9.59,8.07,8.29,887500.0],["2016-01-29",8.53,9.06,8.53,9.06,771100.0],["2016-02-01",9.02,9.15,8.86,9.06,226600.0],["2016-02-02",8.91,9.07,8.85,8.96,160200.0],["2016-02-03",9.07,9.46,9.04,9.41,263200.0],["2016-02-04",9.43,9.87,9.38,9.58,364100.0],["2016-02-05",9.54,9.58,9.21,9.24,222400.0],["2016-02-08",9.08,9.16,9.01,9.11,131900.0],["2016-02-09",9.07,9.4,9.05,9.14,180900.0],["2016-02-10",9.11,9.51,9.11,9.35,135700.0],["2016-02-11",9.21,9.29,9.07,9.19,157000.0],["2016-02-12",9.28,9.4,9.21,9.3,108500.0],["2016-02-16",9.39,9.51,9.28,9.48,158600.0],["2016-02-17",9.55,9.88,9.55,9.75,150500.0],["2016-02-18",9.85,9.96,9.76,9.88,147100.0],["2016-02-19",9.82,9.87,9.7,9.82,80000.0],["2016-02-22",9.99,10.04,9.68,9.68,223000.0],["2016-02-23",9.63,9.85,9.61,9.79,110600.0],["2016-02-24",9.67,10.01,9.6,9.98,100600.0],["2016-02-25",9.98,10.21,9.87,10.17,101600.0],["2016-02-26",10.29,10.3,10.11,10.16,106000.0],["2016-02-29",10.17,10.38,10.12,10.27,74000.0],["2016-03-01",10.35,10.63,10.32,10.58,79500.0],["2016-03-02",10.57,10.67,10.41,10.62,92300.0],["2016-03-03",10.52,10.91,10.49,10.9,129600.0],["2016-03-04",10.81,10.99,10.7,10.79,125700.0],["2016-03-07",10.77,10.97,10.7,10.97,111300.0],["2016-03-08",10.89,11.02,10.69,10.86,173900.0],["2016-03-09",10.92,11.08,10.81,10.84,111300.0],["2016-03-10",10.84,10.91,10.65,10.71,94600.0],["2016-03-11",10.84,10.93,10.81,10.88,47600.0],["2016-03-14",10.88,11.0,10.87,10.9,43900.0],["2016-03-15",10.83,10.83,10.47,10.47,185400.0],["2016-03-16",10.46,10.59,10.27,10.49,319200.0],["2016-03-17",10.48,10.73,10.48,10.68,356700.0],["2016-03-18",10.65,10.84,10.56,10.67,184400.0],["2016-03-21",10.6,10.73,9.9,10.0,1210000.0],["2016-03-22",10.03,10.77,9.94,10.75,388000.0],["2016-03-23",10.67,10.8,10.59,10.72,182900.0],["2016-03-24",10.58,10.83,10.56,10.76,338000.0],["2016-03-28",10.81,11.04,10.68,10.68,205400.0],["2016-03-29",10.61,11.01,10.61,10.89,213300.0],["2016-03-30",10.93,11.17,10.88,10.91,332300.0],["2016-03-31",10.96,11.11,10.8,10.98,345800.0],["2016-04-01",10.87,11.06,10.64,10.97,270400.0],["2016-04-04",11.0,11.01,10.87,10.91,201400.0],["2016-04-05",10.81,10.93,10.77,10.88,145500.0],["2016-04-06",10.87,11.05,10.78,10.98,166700.0],["2016-04-07",10.95,10.96,10.77,10.83,293700.0],["2016-04-08",10.96,11.04,10.83,10.89,169400.0],["2016-04-11",10.95,11.08,10.89,10.9,149800.0],["2016-04-12",10.68,10.68,10.31,10.49,533500.0],["2016-04-13",10.49,10.77,10.46,10.71,346100.0],["2016-04-14",10.67,10.92,10.58,10.75,335700.0],["2016-04-15",10.51,10.7,10.45,10.59,308900.0],["2016-04-18",10.56,10.79,10.49,10.71,193300.0],["2016-04-19",10.72,10.78,10.54,10.59,342000.0],["2016-04-20",10.54,10.58,10.42,10.51,301200.0],["2016-04-21",10.98,11.35,10.78,11.0,805100.0],["2016-04-22",11.03,11.14,10.89,10.96,345200.0],["2016-04-25",10.91,11.04,10.8,10.84,202100.0],["2016-04-26",10.94,10.94,10.76,10.77,247300.0],["2016-04-27",10.81,10.84,10.66,10.74,514500.0],["2016-04-28",10.67,10.73,10.55,10.66,512900.0],["2016-04-29",10.63,10.85,10.56,10.73,313000.0],["2016-05-02",10.73,10.79,10.53,10.75,199100.0],["2016-05-03",10.67,10.67,10.38,10.38,799900.0],["2016-05-04",10.31,10.41,10.23,10.31,569700.0],["2016-05-05",10.33,10.33,10.11,10.12,233800.0],["2016-05-06",10.13,10.25,10.09,10.18,241700.0],["2016-05-09",10.16,10.25,10.09,10.15,256700.0],["2016-05-10",10.17,10.22,10.11,10.16,566900.0],["2016-05-11",10.15,10.22,10.05,10.05,825300.0],["2016-05-12",10.11,10.18,9.82,9.85,878700.0],["2016-05-13",9.84,10.16,9.75,9.99,2579300.0],["2016-05-16",10.09,10.36,10.09,10.22,1279600.0],["2016-05-17",10.25,10.3,10.07,10.1,1167400.0],["2016-05-18",10.08,10.28,10.01,10.11,1143600.0],["2016-05-19",10.01,10.14,9.97,10.1,620900.0],["2016-05-20",10.16,10.27,10.09,10.14,1030900.0],["2016-05-23",10.16,10.22,10.15,10.16,446100.0],["2016-05-24",10.19,10.3,10.16,10.2,555400.0],["2016-05-25",10.25,10.34,10.17,10.26,504500.0],["2016-05-26",10.3,10.74,10.28,10.65,597600.0],["2016-05-27",10.64,10.88,10.63,10.76,177900.0],["2016-05-31",10.71,10.78,10.6,10.65,208900.0],["2016-06-01",10.63,10.69,10.52,10.68,316600.0],["2016-06-02",10.65,10.8,10.62,10.8,169100.0],["2016-06-03",10.85,10.86,10.65,10.77,138200.0],["2016-06-06",10.75,10.9,10.74,10.84,211200.0],["2016-06-07",10.8,10.88,10.78,10.82,197300.0],["2016-06-08",10.89,11.03,10.75,10.9,364600.0],["2016-06-09",10.83,10.85,10.67,10.8,234700.0],["2016-06-10",10.7,10.72,10.58,10.69,382100.0],["2016-06-13",10.66,10.66,10.46,10.48,171100.0],["2016-06-14",10.44,10.53,10.42,10.46,280700.0],["2016-06-15",10.44,10.55,10.41,10.43,187700.0],["2016-06-16",10.32,10.4,10.2,10.35,186700.0],["2016-06-17",10.36,10.46,10.21,10.4,187100.0],["2016-06-20",10.53,10.56,10.37,10.39,219500.0],["2016-06-21",10.37,10.4,10.24,10.28,189600.0],["2016-06-22",10.32,10.37,10.09,10.12,229900.0],["2016-06-23",10.23,10.31,10.21,10.24,167700.0],["2016-06-24",9.87,9.92,9.71,9.73,294100.0],["2016-06-27",9.62,9.62,9.14,9.24,440700.0],["2016-06-28",9.31,9.38,9.18,9.27,190600.0],["2016-06-29",9.31,9.4,9.09,9.13,366000.0],["2016-06-30",9.15,9.35,9.04,9.3,341600.0],["2016-07-01",9.29,9.44,9.26,9.35,131600.0],["2016-07-05",9.35,9.35,8.88,9.02,363500.0],["2016-07-06",9.02,9.06,8.83,9.03,266500.0],["2016-07-07",9.05,9.2,9.05,9.14,254400.0],["2016-07-08",9.22,9.3,9.17,9.29,337400.0],["2016-07-11",9.32,9.36,9.16,9.3,224100.0],["2016-07-12",9.39,9.45,9.37,9.38,193900.0],["2016-07-13",9.44,9.51,9.33,9.5,291800.0],["2016-07-14",9.52,9.72,9.52,9.68,253900.0],["2016-07-15",9.71,9.8,9.58,9.77,200600.0],["2016-07-18",9.8,9.95,9.74,9.82,266600.0],["2016-07-19",9.79,9.96,9.76,9.92,349700.0],["2016-07-20",9.94,10.13,9.89,10.07,373500.0],["2016-07-21",10.12,10.16,10.0,10.08,413300.0],["2016-07-22",10.75,11.08,10.66,10.85,1102700.0],["2016-07-25",10.88,11.08,10.82,10.96,411100.0],["2016-07-26",10.96,11.23,10.95,11.22,344300.0],["2016-07-27",11.39,11.45,11.27,11.32,412000.0],["2016-07-28",11.33,11.36,11.16,11.21,268100.0],["2016-07-29",10.99,11.22,10.95,11.08,360300.0],["2016-08-01",11.33,11.46,11.11,11.24,442600.0],["2016-08-02",11.3,11.36,10.96,11.08,299600.0],["2016-08-03",11.04,11.21,11.03,11.17,257100.0],["2016-08-04",11.15,11.17,10.94,11.07,349000.0],["2016-08-05",11.04,11.23,10.97,11.14,371900.0],["2016-08-08",11.14,11.17,11.1,11.11,356100.0],["2016-08-09",11.11,11.16,11.09,11.15,232800.0],["2016-08-10",11.18,11.22,10.95,10.96,477100.0],["2016-08-11",10.94,11.04,10.9,10.95,312400.0],["2016-08-12",10.92,11.06,10.92,11.0,406900.0],["2016-08-15",11.0,11.2,10.96,10.99,242300.0],["2016-08-16",11.01,11.01,10.88,10.89,354500.0],["2016-08-17",10.91,10.91,10.77,10.81,378500.0],["2016-08-18",10.81,10.84,10.63,10.67,351600.0],["2016-08-19",10.62,10.86,10.58,10.83,238600.0],["2016-08-22",10.76,10.76,10.56,10.57,191800.0],["2016-08-23",10.6,10.83,10.58,10.71,208800.0],["2016-08-24",10.72,10.74,10.6,10.63,104300.0],["2016-08-25",10.67,10.75,10.54,10.72,154500.0],["2016-08-26",10.79,10.86,10.71,10.77,170000.0],["2016-08-29",10.74,10.8,10.66,10.75,97900.0],["2016-08-30",10.72,10.8,10.66,10.75,140600.0],["2016-08-31",10.74,10.74,10.58,10.66,173600.0],["2016-09-01",10.7,10.78,10.62,10.74,138900.0],["2016-09-02",10.81,10.97,10.8,10.92,157500.0],["2016-09-06",10.93,10.99,10.82,10.94,182300.0],["2016-09-07",10.97,10.97,10.81,10.93,164100.0],["2016-09-08",10.88,10.96,10.83,10.84,91700.0],["2016-09-09",10.75,10.76,10.6,10.63,202700.0],["2016-09-12",10.6,10.7,10.48,10.65,167400.0],["2016-09-13",10.6,10.6,10.4,10.41,97500.0],["2016-09-14",10.43,10.48,10.29,10.36,87400.0],["2016-09-15",10.38,10.47,10.3,10.46,108100.0],["2016-09-16",10.41,10.46,10.28,10.28,137300.0],["2016-09-19",10.35,10.46,10.21,10.31,159500.0],["2016-09-20",10.36,10.37,10.29,10.34,176100.0],["2016-09-21",10.43,10.61,10.41,10.47,176200.0],["2016-09-22",10.51,10.64,10.51,10.64,81000.0],["2016-09-23",10.58,10.59,10.49,10.56,118700.0],["2016-09-26",10.5,10.62,10.44,10.47,131900.0],["2016-09-27",10.48,10.48,10.3,10.43,131300.0],["2016-09-28",10.43,10.62,10.42,10.6,158600.0],["2016-09-29",10.59,10.82,10.59,10.7,126800.0],["2016-09-30",10.73,10.87,10.7,10.83,105000.0],["2016-10-03",10.85,10.87,10.72,10.83,103200.0],["2016-10-04",10.8,10.93,10.74,10.78,92200.0],["2016-10-05",10.83,11.0,10.83,10.91,77400.0],["2016-10-06",10.92,10.92,10.81,10.82,65500.0],["2016-10-07",10.83,10.83,10.59,10.72,55600.0],["2016-10-10",10.82,10.9,10.69,10.72,40300.0],["2016-10-11",10.66,10.71,10.45,10.48,89400.0],["2016-10-12",10.46,10.51,10.37,10.37,182500.0],["2016-10-13",10.33,10.4,10.16,10.3,176600.0],["2016-10-14",10.3,10.5,10.3,10.4,137700.0],["2016-10-17",10.43,10.47,10.38,10.45,77900.0],["2016-10-18",10.54,10.63,10.38,10.42,202500.0],["2016-10-19",10.4,10.48,10.3,10.46,142600.0],["2016-10-20",10.39,10.46,10.35,10.44,126600.0],["2016-10-21",11.0,11.65,10.83,11.49,780600.0],["2016-10-24",11.52,11.86,11.4,11.62,788700.0],["2016-10-25",11.65,11.75,11.45,11.66,373500.0],["2016-10-26",11.6,12.0,11.6,11.82,343400.0],["2016-10-27",11.97,12.19,11.89,11.95,373000.0],["2016-10-28",12.0,12.2,11.89,11.91,488200.0],["2016-10-31",12.0,12.02,11.77,11.85,494500.0],["2016-11-01",11.86,12.3,11.86,12.12,541800.0],["2016-11-02",12.18,12.27,12.08,12.13,281700.0],["2016-11-03",12.13,12.15,11.87,11.88,255900.0],["2016-11-04",11.94,12.02,11.81,11.84,205600.0],["2016-11-07",11.96,12.13,11.9,11.96,385600.0],["2016-11-08",11.96,12.12,11.91,12.1,288200.0],["2016-11-09",11.95,12.06,11.47,12.04,432900.0],["2016-11-10",12.15,12.29,11.99,12.03,313800.0],["2016-11-11",12.0,12.1,11.95,11.97,245800.0],["2016-11-14",11.92,12.13,11.88,11.93,358400.0],["2016-11-15",11.92,12.37,11.92,12.32,348900.0],["2016-11-16",12.3,12.59,12.27,12.55,493300.0],["2016-11-17",12.55,12.57,12.36,12.36,448100.0],["2016-11-18",12.43,12.51,12.31,12.35,259700.0],["2016-11-21",12.39,12.43,12.19,12.28,324100.0],["2016-11-22",12.32,12.4,12.21,12.25,157100.0],["2016-11-23",12.25,12.46,12.21,12.36,298300.0],["2016-11-25",12.27,12.5,12.25,12.39,143700.0],["2016-11-28",12.38,12.4,12.23,12.24,258900.0],["2016-11-29",12.21,12.38,12.15,12.24,248400.0],["2016-11-30",12.25,12.33,12.14,12.14,218600.0],["2016-12-01",12.22,12.22,11.77,11.81,234600.0],["2016-12-02",11.75,11.93,11.72,11.89,318900.0],["2016-12-05",11.91,12.16,11.91,12.1,352800.0],["2016-12-06",12.12,12.28,12.02,12.24,238100.0],["2016-12-07",12.28,12.41,12.21,12.33,363100.0],["2016-12-08",12.41,12.5,12.14,12.18,232400.0],["2016-12-09",12.14,12.32,12.11,12.27,164400.0],["2016-12-12",12.27,12.33,12.18,12.2,163400.0],["2016-12-13",12.22,12.36,12.14,12.15,176800.0],["2016-12-14",12.17,12.26,11.93,11.98,211200.0],["2016-12-15",11.98,12.17,11.8,11.96,254000.0],["2016-12-16",12.09,12.09,11.92,11.99,230700.0],["2016-12-19",11.91,12.23,11.89,12.04,378200.0],["2016-12-20",12.0,12.19,11.98,12.16,337400.0],["2016-12-21",12.12,12.28,11.99,12.01,259000.0],["2016-12-22",11.97,12.11,11.86,11.88,185700.0],["2016-12-23",11.86,11.92,11.83,11.83,97700.0],["2016-12-27",11.76,12.01,11.7,11.98,145100.0],["2016-12-28",11.92,12.06,11.85,11.86,184600.0],["2016-12-29",11.85,11.98,11.85,11.94,107200.0],["2016-12-30",11.97,12.04,11.83,11.85,92400.0],["2017-01-03",11.86,11.92,11.6,11.77,288300.0],["2017-01-04",11.85,12.32,11.83,12.2,407500.0],["2017-01-05",12.2,12.26,12.11,12.16,176100.0],["2017-01-06",12.23,12.3,12.11,12.23,240800.0],["2017-01-09",12.24,12.38,12.14,12.17,230000.0],["2017-01-10",12.12,12.45,12.12,12.27,339300.0],["2017-01-11",12.2,12.34,12.19,12.3,206600.0],["2017-01-12",12.27,12.42,12.1,12.42,222300.0],["2017-01-13",12.44,12.46,12.33,12.38,136800.0],["2017-01-17",12.47,12.49,12.16,12.17,232500.0],["2017-01-18",12.2,12.46,12.15,12.23,236100.0],["2017-01-19",12.17,12.2,11.91,12.0,341000.0],["2017-01-20",12.07,12.14,11.93,12.08,268100.0],["2017-01-23",12.13,12.17,11.96,12.11,510300.0],["2017-01-24",12.15,12.22,12.1,12.15,228600.0],["2017-01-25",12.25,12.61,12.19,12.59,488700.0],["2017-01-26",12.66,12.87,12.44,12.77,1024300.0],["2017-01-27",13.21,14.54,13.21,14.18,2667100.0],["2017-01-30",14.29,14.39,13.63,13.66,835600.0],["2017-01-31",13.72,13.92,13.6,13.88,559600.0],["2017-02-01",13.99,14.05,13.59,13.63,632500.0],["2017-02-02",13.63,13.7,13.48,13.65,536200.0],["2017-02-03",13.77,13.86,13.66,13.67,712200.0],["2017-02-06",13.68,13.75,13.51,13.51,475500.0],["2017-02-07",13.51,13.67,13.42,13.47,554800.0],["2017-02-08",13.4,13.54,13.36,13.44,315800.0],["2017-02-09",13.52,13.77,13.46,13.61,575000.0],["2017-02-10",13.67,13.7,13.42,13.5,451800.0],["2017-02-13",13.46,13.95,13.45,13.8,605000.0],["2017-02-14",13.83,13.83,13.58,13.6,283300.0],["2017-02-15",13.62,13.86,13.6,13.8,324800.0],["2017-02-16",13.8,13.84,13.62,13.74,288700.0],["2017-02-17",13.74,13.94,13.66,13.89,301700.0],["2017-02-21",13.89,14.39,13.89,14.05,736000.0],["2017-02-22",13.99,14.05,13.81,13.87,263300.0],["2017-02-23",13.86,13.98,13.74,13.96,323800.0],["2017-02-24",13.97,14.02,13.62,13.74,453600.0],["2017-02-27",13.65,13.73,13.51,13.6,263900.0],["2017-02-28",13.56,13.6,13.17,13.23,343300.0],["2017-03-01",13.4,13.75,13.38,13.7,482900.0],["2017-03-02",13.7,13.8,13.56,13.59,301800.0],["2017-03-03",13.58,13.71,13.51,13.56,316300.0],["2017-03-06",13.49,13.5,13.22,13.32,324000.0],["2017-03-07",13.34,13.52,13.23,13.41,338800.0],["2017-03-08",13.42,13.46,13.28,13.39,265600.0],["2017-03-09",13.35,13.62,13.34,13.47,248300.0],["2017-03-10",13.58,13.65,13.44,13.54,398200.0],["2017-03-13",13.5,13.63,13.45,13.59,205200.0],["2017-03-14",13.47,13.67,13.47,13.6,229600.0],["2017-03-15",13.59,13.85,13.59,13.81,218500.0],["2017-03-16",13.8,14.01,13.8,13.91,188800.0],["2017-03-17",13.99,14.0,13.83,13.83,243300.0],["2017-03-20",13.78,13.89,13.71,13.81,173700.0],["2017-03-21",13.91,14.04,13.73,13.77,373700.0],["2017-03-22",13.82,14.15,13.69,14.13,514400.0],["2017-03-23",14.18,14.32,14.11,14.22,322400.0],["2017-03-24",14.3,14.44,14.27,14.32,333200.0],["2017-03-27",14.16,14.29,13.9,14.18,287100.0],["2017-03-28",14.21,14.6,14.21,14.58,350900.0],["2017-03-29",14.7,14.7,14.13,14.16,491800.0],["2017-03-30",14.18,14.25,14.1,14.17,244400.0],["2017-03-31",14.24,14.57,14.21,14.53,401300.0],["2017-04-03",14.53,14.57,14.19,14.32,410800.0],["2017-04-04",14.28,14.69,14.28,14.57,502700.0],["2017-04-05",14.6,14.64,14.42,14.44,358300.0],["2017-04-06",14.67,14.74,14.34,14.43,342400.0],["2017-04-07",14.48,14.6,14.41,14.46,413300.0],["2017-04-10",14.51,14.69,14.51,14.59,359300.0],["2017-04-11",14.52,14.57,14.29,14.44,322000.0],["2017-04-12",14.52,14.55,14.22,14.28,262100.0],["2017-04-13",14.26,14.47,14.2,14.23,280200.0],["2017-04-17",14.29,14.55,14.14,14.53,281300.0],["2017-04-18",14.46,14.53,14.22,14.26,438400.0],["2017-04-19",14.3,14.44,14.19,14.32,472700.0],["2017-04-20",14.15,14.32,13.59,14.2,1463000.0],["2017-04-21",14.25,14.53,14.19,14.26,699700.0],["2017-04-24",14.53,14.53,14.32,14.45,339000.0],["2017-04-25",14.51,14.63,14.43,14.58,396500.0],["2017-04-26",14.51,14.69,14.51,14.54,642900.0],["2017-04-27",14.55,14.6,14.34,14.43,394400.0],["2017-04-28",14.4,14.4,14.17,14.25,417400.0],["2017-05-01",14.34,14.38,14.15,14.19,551300.0],["2017-05-02",14.17,14.32,14.06,14.1,545800.0],["2017-05-03",14.05,14.08,13.81,13.85,400100.0],["2017-05-04",13.82,13.92,13.67,13.78,301800.0],["2017-05-05",13.78,13.83,13.72,13.79,491200.0],["2017-05-08",13.74,13.94,13.74,13.88,451700.0],["2017-05-09",13.91,14.09,13.86,13.98,324900.0],["2017-05-10",14.0,14.28,14.0,14.19,490600.0],["2017-05-11",14.08,14.18,14.01,14.15,387800.0],["2017-05-12",14.11,14.28,13.93,13.98,360900.0],["2017-05-15",14.05,14.19,14.01,14.1,391300.0],["2017-05-16",14.19,14.25,14.1,14.23,453100.0],["2017-05-17",14.06,14.15,13.71,13.73,358700.0],["2017-05-18",13.64,13.77,13.32,13.58,445500.0],["2017-05-19",13.64,13.8,13.64,13.73,269600.0],["2017-05-22",13.72,13.84,13.65,13.79,182000.0],["2017-05-23",13.83,13.86,13.63,13.71,262400.0],["2017-05-24",13.65,13.89,13.65,13.85,238200.0],["2017-05-25",13.87,13.93,13.71,13.83,315100.0],["2017-05-26",13.83,13.89,13.77,13.78,192200.0],["2017-05-30",13.76,13.85,13.69,13.81,163900.0],["2017-05-31",13.86,13.86,13.58,13.74,204500.0],["2017-06-01",13.8,14.03,13.78,14.03,259600.0],["2017-06-02",14.03,14.13,13.98,14.01,168800.0],["2017-06-05",13.95,14.01,13.86,13.89,214400.0],["2017-06-06",13.86,13.9,13.73,13.83,291100.0],["2017-06-07",13.83,14.01,13.77,13.83,272700.0],["2017-06-08",13.79,13.97,13.75,13.97,303500.0],["2017-06-09",13.99,14.19,13.87,14.04,350700.0],["2017-06-12",13.98,14.11,13.91,14.0,455900.0],["2017-06-13",14.11,14.2,14.03,14.07,257200.0],["2017-06-14",14.08,14.14,13.79,13.85,265600.0],["2017-06-15",13.77,13.79,13.52,13.69,356700.0],["2017-06-16",13.69,13.79,13.56,13.59,286400.0],["2017-06-19",13.59,13.9,13.59,13.81,287800.0],["2017-06-20",13.76,13.82,13.7,13.74,176800.0],["2017-06-21",13.79,13.82,13.71,13.79,172500.0],["2017-06-22",13.48,13.62,13.33,13.54,333900.0],["2017-06-23",13.52,13.79,13.47,13.69,289100.0],["2017-06-26",13.72,13.85,13.65,13.71,419100.0],["2017-06-27",13.76,13.9,13.67,13.72,373500.0],["2017-06-28",13.8,14.06,13.78,13.98,245400.0],["2017-06-29",13.92,14.0,13.55,13.69,422100.0],["2017-06-30",13.73,13.73,13.49,13.58,322900.0],["2017-07-03",13.66,13.73,13.47,13.56,160700.0],["2017-07-05",13.51,13.57,13.18,13.36,628800.0],["2017-07-06",13.32,13.34,13.14,13.22,251500.0],["2017-07-07",13.26,13.43,13.25,13.38,222600.0],["2017-07-10",13.38,13.56,13.32,13.55,184700.0],["2017-07-11",13.55,13.67,13.46,13.67,237100.0],["2017-07-12",13.78,13.9,13.66,13.85,245100.0],["2017-07-13",13.88,13.9,13.74,13.75,157600.0],["2017-07-14",13.75,13.84,13.62,13.64,378100.0],["2017-07-17",13.68,13.82,13.56,13.76,422900.0],["2017-07-18",13.73,13.86,13.63,13.8,313800.0],["2017-07-19",13.88,13.92,13.8,13.8,398900.0],["2017-07-20",13.8,13.83,13.61,13.61,333700.0],["2017-07-21",13.59,13.63,13.36,13.38,364500.0],["2017-07-24",13.43,13.52,13.23,13.45,474600.0],["2017-07-25",13.46,13.49,13.34,13.44,625500.0],["2017-07-26",13.35,13.35,12.32,12.71,1300200.0],["2017-07-27",12.7,12.71,12.24,12.35,748600.0],["2017-07-28",12.36,12.36,12.06,12.06,593700.0],["2017-07-31",12.1,12.13,11.85,11.89,447300.0],["2017-08-01",11.92,12.03,11.83,11.87,492800.0],["2017-08-02",11.86,11.96,11.73,11.93,388000.0],["2017-08-03",11.93,11.96,11.83,11.88,383100.0],["2017-08-04",11.9,11.9,11.67,11.67,227200.0],["2017-08-07",11.66,11.8,11.61,11.64,237800.0],["2017-08-08",11.63,11.64,11.43,11.56,507200.0],["2017-08-09",11.49,11.55,11.4,11.4,364400.0],["2017-08-10",11.34,11.43,11.27,11.31,458500.0],["2017-08-11",11.2,11.57,11.2,11.55,490100.0],["2017-08-14",11.61,11.7,11.55,11.6,506700.0],["2017-08-15",11.59,11.65,11.46,11.5,275600.0],["2017-08-16",11.51,11.62,11.46,11.58,358600.0],["2017-08-17",11.52,11.66,11.48,11.54,563100.0],["2017-08-18",11.57,11.59,11.41,11.41,287700.0],["2017-08-21",11.4,11.51,11.32,11.48,278300.0],["2017-08-22",11.49,11.6,11.32,11.36,258000.0],["2017-08-23",11.3,11.48,11.27,11.35,205900.0],["2017-08-24",11.4,11.49,11.34,11.35,256800.0],["2017-08-25",11.39,11.46,11.39,11.41,356900.0],["2017-08-28",11.46,11.46,11.28,11.41,218900.0],["2017-08-29",11.3,11.39,11.27,11.36,189700.0],["2017-08-30",11.36,11.42,11.33,11.38,256800.0],["2017-08-31",11.44,11.5,11.38,11.49,264800.0],["2017-09-01",11.53,11.66,11.51,11.63,169500.0],["2017-09-05",11.55,11.6,11.43,11.46,229000.0],["2017-09-06",11.46,11.62,11.4,11.54,462300.0],["2017-09-07",11.57,12.22,11.55,12.1,1208500.0],["2017-09-08",12.04,12.17,11.96,12.1,524900.0],["2017-09-11",12.18,12.38,12.06,12.33,639500.0],["2017-09-12",12.31,12.4,12.21,12.29,332800.0],["2017-09-13",12.3,12.35,12.17,12.31,320400.0],["2017-09-14",12.28,12.42,12.25,12.4,358400.0],["2017-09-15",12.41,12.51,12.31,12.47,373200.0],["2017-09-18",12.47,12.53,12.38,12.46,296800.0],["2017-09-19",12.47,12.57,12.46,12.51,248400.0],["2017-09-20",12.54,12.54,12.28,12.32,290000.0],["2017-09-21",12.3,12.39,12.26,12.35,208100.0],["2017-09-22",12.33,12.57,12.33,12.48,273500.0],["2017-09-25",12.42,12.48,12.2,12.21,274300.0],["2017-09-26",12.31,12.37,12.22,12.28,242000.0],["2017-09-27",12.36,12.41,12.15,12.36,409300.0],["2017-09-28",12.34,12.5,12.33,12.36,295300.0],["2017-09-29",12.38,12.6,12.37,12.38,459000.0],["2017-10-02",12.41,12.59,12.38,12.58,277800.0],["2017-10-03",12.58,12.66,12.43,12.55,235600.0],["2017-10-04",12.53,12.76,12.53,12.68,269500.0],["2017-10-05",12.64,12.68,12.48,12.5,216600.0],["2017-10-06",12.48,12.63,12.42,12.59,180400.0],["2017-10-09",12.6,12.67,12.56,12.63,148700.0],["2017-10-10",12.6,12.67,12.45,12.5,256400.0],["2017-10-11",12.5,12.59,12.44,12.52,236100.0],["2017-10-12",12.5,12.53,12.39,12.43,141200.0],["2017-10-13",12.44,12.5,12.39,12.45,152300.0],["2017-10-16",12.43,12.75,12.43,12.54,494300.0],["2017-10-17",12.54,12.56,12.3,12.32,143800.0],["2017-10-18",12.33,12.44,12.28,12.33,386400.0],["2017-10-19",12.26,12.28,12.09,12.15,334100.0],["2017-10-20",12.16,12.42,12.13,12.3,230900.0],["2017-10-23",12.36,12.4,12.22,12.32,158000.0],["2017-10-24",12.32,12.38,12.2,12.22,163700.0],["2017-10-25",12.19,12.24,11.94,11.98,349000.0],["2017-10-26",12.0,12.01,11.86,11.9,172100.0],["2017-10-27",11.49,11.49,10.46,10.78,2037600.0],["2017-10-30",10.67,10.67,10.39,10.45,822800.0],["2017-10-31",10.37,10.38,10.01,10.05,1352700.0],["2017-11-01",10.03,10.1,9.79,10.1,1263500.0],["2017-11-02",10.1,10.14,9.89,9.92,1233100.0],["2017-11-03",9.95,10.14,9.91,10.04,705200.0],["2017-11-06",10.02,10.48,10.01,10.44,750100.0],["2017-11-07",10.41,10.41,10.09,10.13,984100.0],["2017-11-08",10.17,10.42,10.13,10.36,831100.0],["2017-11-09",10.33,10.61,10.28,10.56,1061400.0],["2017-11-10",10.59,10.7,10.51,10.56,754400.0],["2017-11-13",10.48,10.67,10.4,10.65,830600.0],["2017-11-14",10.61,10.69,10.58,10.61,578500.0],["2017-11-15",10.52,10.56,10.33,10.54,720700.0],["2017-11-16",10.56,10.68,10.56,10.63,791100.0],["2017-11-17",10.62,10.77,10.58,10.74,881900.0],["2017-11-20",10.79,10.82,10.61,10.76,1139100.0],["2017-11-21",10.83,10.83,10.58,10.67,762600.0],["2017-11-22",10.73,10.84,10.67,10.79,422000.0],["2017-11-24",10.78,10.84,10.74,10.82,117800.0],["2017-11-27",10.84,10.84,10.66,10.69,558100.0],["2017-11-28",10.67,10.88,10.67,10.75,888900.0],["2017-11-29",10.73,10.78,10.62,10.64,1095200.0],["2017-11-30",10.66,10.93,10.65,10.84,797300.0],["2017-12-01",10.87,10.95,10.51,10.6,1085100.0],["2017-12-04",10.69,10.76,10.53,10.55,760400.0],["2017-12-05",10.55,10.65,10.41,10.43,466400.0],["2017-12-06",10.4,10.45,10.3,10.31,559600.0],["2017-12-07",10.29,10.37,10.19,10.23,357600.0],["2017-12-08",10.3,10.32,10.15,10.24,715100.0],["2017-12-11",10.27,10.44,10.26,10.36,421600.0],["2017-12-12",10.34,10.5,10.34,10.35,473700.0],["2017-12-13",10.36,10.44,10.34,10.36,553600.0],["2017-12-14",10.34,10.4,10.3,10.32,705400.0],["2017-12-15",10.39,10.49,10.35,10.41,538200.0],["2017-12-18",10.46,10.55,10.36,10.5,535900.0],["2017-12-19",10.46,10.58,10.37,10.56,1031700.0],["2017-12-20",10.6,10.73,10.53,10.68,548500.0],["2017-12-21",10.74,10.74,10.53,10.59,666200.0],["2017-12-22",10.57,10.59,10.5,10.54,331100.0],["2017-12-26",10.52,10.56,10.34,10.43,399200.0],["2017-12-27",10.47,10.51,10.37,10.46,521600.0],["2017-12-28",10.45,10.54,10.4,10.46,486200.0],["2017-12-29",10.51,10.53,10.39,10.48,527400.0],["2018-01-02",10.5,10.65,10.43,10.6,580400.0],["2018-01-03",10.66,10.67,10.51,10.55,361700.0],["2018-01-04",10.63,10.72,10.58,10.67,347100.0],["2018-01-05",10.73,10.81,10.67,10.71,607100.0],["2018-01-08",10.72,10.8,10.65,10.77,600700.0],["2018-01-09",10.83,11.11,10.83,11.01,711000.0],["2018-01-10",10.97,11.06,10.92,10.98,888400.0],["2018-01-11",10.97,11.06,10.9,11.03,552100.0],["2018-01-12",11.01,11.21,11.01,11.1,496700.0],["2018-01-16",11.15,11.17,10.99,11.0,617000.0],["2018-01-17",11.07,11.22,11.0,11.21,676100.0],["2018-01-18",11.12,11.33,11.12,11.3,664100.0],["2018-01-19",11.32,11.72,11.32,11.47,1895900.0],["2018-01-22",11.44,11.47,11.09,11.16,2874100.0],["2018-01-23",11.16,11.21,10.99,11.09,2142200.0],["2018-01-24",11.17,11.19,10.93,11.03,1604100.0],["2018-01-25",10.35,10.58,10.25,10.42,3480800.0],["2018-01-26",10.44,10.56,10.33,10.55,1581000.0],["2018-01-29",10.54,10.54,10.41,10.51,1202700.0],["2018-01-30",10.36,10.44,10.26,10.36,1302400.0],["2018-01-31",10.42,10.46,10.05,10.1,1519700.0],["2018-02-01",10.0,10.19,9.98,10.14,1152300.0],["2018-02-02",10.09,10.31,10.02,10.31,1131100.0],["2018-02-05",10.25,10.33,10.14,10.16,1759900.0],["2018-02-06",9.97,10.28,9.97,10.22,1156400.0],["2018-02-07",10.17,10.44,10.16,10.39,980200.0],["2018-02-08",10.45,10.6,10.24,10.24,1104200.0],["2018-02-09",10.33,10.38,10.11,10.33,1270100.0],["2018-02-12",10.37,10.61,10.37,10.53,973400.0],["2018-02-13",10.44,10.55,10.42,10.46,790900.0],["2018-02-14",10.43,10.79,10.39,10.66,958300.0],["2018-02-15",10.72,10.72,10.52,10.64,849000.0],["2018-02-16",10.61,10.72,10.59,10.68,714500.0],["2018-02-20",10.64,10.84,10.62,10.69,539600.0],["2018-02-21",10.72,10.74,10.61,10.62,444800.0],["2018-02-22",10.67,10.67,10.4,10.43,615300.0],["2018-02-23",10.51,10.66,10.39,10.63,730800.0],["2018-02-26",10.68,10.92,10.65,10.89,432700.0],["2018-02-27",10.9,11.05,10.84,10.92,543300.0],["2018-02-28",10.98,11.01,10.83,10.88,420500.0],["2018-03-01",10.9,11.09,10.78,10.78,487100.0],["2018-03-02",10.7,10.88,10.6,10.88,473200.0],["2018-03-05",10.8,11.02,10.77,10.89,434200.0],["2018-03-06",10.98,11.02,10.82,10.97,450800.0],["2018-03-07",10.89,11.02,10.88,10.9,416500.0],["2018-03-08",10.95,11.04,10.89,10.95,337300.0],["2018-03-09",10.98,11.05,10.9,10.94,436300.0],["2018-03-12",10.99,11.09,10.92,11.03,432300.0],["2018-03-13",11.02,11.22,11.02,11.17,1220700.0],["2018-03-14",11.22,11.31,11.19,11.27,884300.0],["2018-03-15",11.25,11.42,11.25,11.33,708800.0],["2018-03-16",11.4,11.46,11.28,11.32,533500.0],["2018-03-19",11.3,11.37,11.24,11.29,408100.0],["2018-03-20",11.24,11.32,11.12,11.16,624100.0],["2018-03-21",11.22,11.3,11.11,11.19,538000.0],["2018-03-22",11.12,11.14,10.91,10.96,622900.0],["2018-03-23",10.94,10.94,10.69,10.69,519300.0],["2018-03-26",10.8,10.8,10.51,10.61,618900.0],["2018-03-27",10.63,10.64,10.33,10.36,618500.0],["2018-03-28",10.36,10.46,10.27,10.28,473100.0],["2018-03-29",10.3,10.41,10.24,10.35,550700.0],["2018-04-02",10.32,10.33,10.03,10.1,453900.0],["2018-04-03",10.14,10.2,10.04,10.15,379000.0],["2018-04-04",10.04,10.14,9.98,10.12,399200.0],["2018-04-05",10.19,10.23,10.08,10.11,397600.0],["2018-04-06",10.03,10.14,9.88,9.98,399400.0],["2018-04-09",10.05,10.07,9.88,9.94,346100.0],["2018-04-10",10.06,10.12,9.94,10.09,625500.0],["2018-04-11",10.06,10.24,10.06,10.17,412800.0],["2018-04-12",10.2,10.3,10.13,10.3,282700.0],["2018-04-13",10.39,10.39,10.16,10.27,513400.0],["2018-04-16",10.3,10.38,10.22,10.32,264600.0],["2018-04-17",10.34,10.48,10.26,10.42,241500.0],["2018-04-18",10.39,10.63,10.39,10.6,466700.0],["2018-04-19",10.51,10.63,10.47,10.47,513400.0],["2018-04-20",10.48,10.48,10.31,10.37,348700.0],["2018-04-23",10.41,10.44,10.33,10.37,385900.0],["2018-04-24",10.49,10.58,10.42,10.55,443500.0],["2018-04-25",10.55,10.76,10.53,10.66,592600.0],["2018-04-26",10.69,10.86,10.61,10.77,709700.0],["2018-04-27",11.03,11.39,10.93,11.23,1218500.0],["2018-04-30",11.38,11.62,11.25,11.5,947900.0],["2018-05-01",11.39,11.56,11.37,11.5,779000.0],["2018-05-02",11.55,11.87,11.54,11.81,618900.0],["2018-05-03",11.8,11.84,11.63,11.67,665900.0],["2018-05-04",11.64,11.9,11.52,11.89,563300.0],["2018-05-07",11.89,11.97,11.86,11.9,404000.0],["2018-05-08",11.88,12.04,11.79,11.8,315600.0],["2018-05-09",11.87,11.98,11.83,11.89,475200.0],["2018-05-10",11.92,12.13,11.92,12.05,550100.0],["2018-05-11",12.05,12.08,11.92,12.02,331600.0],["2018-05-14",12.06,12.1,11.99,12.09,324500.0],["2018-05-15",12.0,12.15,11.95,12.11,454600.0],["2018-05-16",12.13,12.16,12.06,12.1,284100.0],["2018-05-17",12.09,12.09,11.96,11.97,649700.0],["2018-05-18",11.95,11.95,11.79,11.88,310300.0],["2018-05-21",11.99,12.07,11.89,11.99,233900.0],["2018-05-22",12.0,12.05,11.93,12.0,380700.0],["2018-05-23",11.95,12.0,11.92,11.95,367800.0],["2018-05-24",11.89,11.94,11.81,11.92,316300.0],["2018-05-25",11.9,12.1,11.87,12.05,299100.0],["2018-05-29",12.05,12.1,11.88,12.01,800100.0],["2018-05-30",12.09,12.12,12.01,12.08,309400.0],["2018-05-31",12.08,12.1,11.95,12.01,506700.0],["2018-06-01",12.05,12.13,12.02,12.11,261100.0],["2018-06-04",12.2,12.29,12.16,12.21,433400.0],["2018-06-05",12.21,12.3,12.19,12.3,467900.0],["2018-06-06",12.36,12.47,12.33,12.36,439200.0],["2018-06-07",12.34,12.38,12.29,12.33,346400.0],["2018-06-08",12.32,12.4,12.31,12.38,187700.0],["2018-06-11",12.35,12.43,12.32,12.42,213600.0],["2018-06-12",12.45,12.45,12.35,12.42,240000.0],["2018-06-13",12.43,12.46,12.26,12.31,203800.0],["2018-06-14",12.42,12.46,12.22,12.24,301300.0],["2018-06-15",12.17,12.22,12.05,12.06,457600.0],["2018-06-18",12.0,12.01,11.8,11.92,480700.0],["2018-06-19",11.85,11.87,11.62,11.81,231000.0],["2018-06-20",11.81,11.86,11.68,11.69,265700.0],["2018-06-21",11.7,11.77,11.56,11.62,333300.0],["2018-06-22",11.66,11.79,11.56,11.79,188400.0],["2018-06-25",11.76,11.76,11.58,11.7,294500.0],["2018-06-26",11.69,11.8,11.66,11.74,218800.0],["2018-06-27",11.76,12.0,11.76,11.77,371700.0],["2018-06-28",11.8,11.83,11.65,11.79,389400.0],["2018-06-29",11.81,11.99,11.8,11.87,460700.0],["2018-07-02",11.83,11.88,11.69,11.85,175400.0],["2018-07-03",11.93,12.0,11.84,11.88,131800.0],["2018-07-05",11.87,12.11,11.87,12.1,229800.0],["2018-07-06",12.07,12.19,11.99,12.08,810600.0],["2018-07-09",12.12,12.31,12.06,12.21,396300.0],["2018-07-10",12.19,12.31,12.17,12.25,307900.0],["2018-07-11",12.21,12.21,12.04,12.12,224100.0],["2018-07-12",12.16,12.34,12.16,12.28,152000.0],["2018-07-13",12.28,12.44,12.16,12.18,386000.0],["2018-07-16",12.2,12.28,12.14,12.22,170100.0],["2018-07-17",12.21,12.38,12.18,12.32,175000.0],["2018-07-18",12.33,12.42,12.29,12.36,385500.0],["2018-07-19",12.35,12.45,12.27,12.41,209800.0],["2018-07-20",12.44,12.48,12.31,12.32,207100.0],["2018-07-23",12.33,12.33,12.2,12.3,163500.0],["2018-07-24",12.33,12.5,12.32,12.35,194800.0],["2018-07-25",12.34,12.39,12.17,12.24,334400.0],["2018-07-26",12.2,12.23,11.99,12.0,482600.0],["2018-07-27",11.99,11.99,11.7,11.74,365400.0],["2018-07-30",11.73,11.98,11.68,11.86,341400.0],["2018-07-31",11.95,12.01,11.74,11.81,408700.0],["2018-08-01",12.01,12.55,12.0,12.0,682500.0],["2018-08-02",12.01,12.01,11.75,11.75,379100.0],["2018-08-03",11.72,11.89,11.67,11.86,299900.0],["2018-08-06",11.87,12.11,11.86,12.04,267000.0],["2018-08-07",12.01,12.21,12.01,12.11,293700.0],["2018-08-08",12.02,12.28,12.02,12.2,339800.0],["2018-08-09",12.15,12.29,12.13,12.26,331900.0],["2018-08-10",12.18,12.3,12.08,12.21,480700.0],["2018-08-13",12.2,12.36,12.19,12.28,391100.0],["2018-08-14",12.29,12.34,12.21,12.32,241800.0],["2018-08-15",12.21,12.26,12.1,12.17,471900.0],["2018-08-16",12.24,12.33,12.16,12.17,298600.0],["2018-08-17",12.19,12.29,12.19,12.25,226500.0],["2018-08-20",12.27,12.35,12.23,12.34,188300.0],["2018-08-21",12.35,12.59,12.35,12.45,266800.0],["2018-08-22",12.45,12.53,12.38,12.48,177300.0],["2018-08-23",12.47,12.48,12.29,12.29,170700.0],["2018-08-24",12.33,12.33,12.21,12.26,205900.0],["2018-08-27",12.27,12.41,12.27,12.34,286100.0],["2018-08-28",12.4,12.42,12.29,12.32,180100.0],["2018-08-29",12.32,12.41,12.28,12.37,152900.0],["2018-08-30",12.31,12.36,12.26,12.32,132400.0],["2018-08-31",12.28,12.39,12.23,12.3,325200.0],["2018-09-04",12.24,12.24,11.93,12.15,290500.0],["2018-09-05",12.18,12.18,11.94,12.01,239000.0],["2018-09-06",11.98,12.14,11.97,12.08,255900.0],["2018-09-07",12.04,12.17,12.0,12.07,278400.0],["2018-09-10",12.16,12.17,12.05,12.09,274300.0],["2018-09-11",12.12,12.16,11.99,12.12,316200.0],["2018-09-12",12.11,12.25,12.04,12.08,321300.0],["2018-09-13",12.15,12.22,11.91,11.97,215000.0],["2018-09-14",11.96,12.09,11.93,12.0,248200.0],["2018-09-17",12.0,12.01,11.76,11.78,152400.0],["2018-09-18",11.78,11.82,11.53,11.64,272000.0],["2018-09-19",11.62,11.64,11.5,11.53,241800.0],["2018-09-20",11.4,11.48,10.78,11.01,1741800.0],["2018-09-21",11.04,11.04,10.86,10.9,513800.0],["2018-09-24",10.9,10.93,10.78,10.86,338100.0],["2018-09-25",10.82,10.89,10.68,10.71,313400.0],["2018-09-26",10.73,10.99,10.65,10.94,419200.0],["2018-09-27",10.94,11.02,10.91,10.92,287300.0],["2018-09-28",10.91,10.94,10.82,10.83,225100.0],["2018-10-01",10.93,10.93,10.76,10.81,198000.0],["2018-10-02",10.79,10.82,10.72,10.76,277500.0],["2018-10-03",10.79,10.84,10.62,10.75,347500.0],["2018-10-04",10.69,10.74,10.53,10.63,402800.0],["2018-10-05",10.58,10.67,10.38,10.41,234200.0],["2018-10-08",10.34,10.34,10.17,10.23,172800.0],["2018-10-09",10.19,10.26,9.96,9.97,429200.0],["2018-10-10",10.45,10.69,10.01,10.03,1216200.0],["2018-10-11",10.43,11.08,10.43,10.81,1822900.0],["2018-10-12",10.95,10.96,10.61,10.77,1103500.0],["2018-10-15",10.76,10.96,10.63,10.64,469200.0],["2018-10-16",10.74,10.83,10.58,10.83,539900.0],["2018-10-17",10.84,11.19,10.69,11.04,1205400.0],["2018-10-18",11.01,11.13,10.83,11.11,592800.0],["2018-10-19",11.13,11.21,10.95,10.97,362700.0],["2018-10-22",10.98,11.12,10.98,11.0,504100.0],["2018-10-23",10.89,11.18,10.73,11.04,927100.0],["2018-10-24",10.91,11.14,10.81,11.06,821300.0],["2018-10-25",10.27,10.61,9.11,9.84,1777600.0],["2018-10-26",9.62,9.8,9.44,9.72,812700.0],["2018-10-29",9.84,10.21,9.78,9.97,942300.0],["2018-10-30",10.0,10.46,10.0,10.15,600400.0],["2018-10-31",10.15,10.49,10.11,10.38,661700.0],["2018-11-01",10.46,10.63,10.46,10.51,542300.0],["2018-11-02",10.47,10.9,10.46,10.78,697400.0],["2018-11-05",10.76,10.82,10.45,10.53,419300.0],["2018-11-06",10.52,10.7,10.4,10.51,467700.0],["2018-11-07",10.54,10.63,10.41,10.6,595200.0],["2018-11-08",10.47,10.74,10.47,10.7,516700.0],["2018-11-09",10.61,10.64,10.25,10.31,293500.0],["2018-11-12",10.27,10.33,9.97,9.99,338600.0],["2018-11-13",9.98,10.2,9.96,9.99,272400.0],["2018-11-14",10.02,10.12,9.8,9.87,327300.0],["2018-11-15",9.87,9.96,9.78,9.91,271900.0],["2018-11-16",9.79,10.21,9.79,10.12,455300.0],["2018-11-19",10.06,10.09,9.68,9.81,386100.0],["2018-11-20",9.67,9.91,9.62,9.76,353100.0],["2018-11-21",9.81,10.03,9.78,9.82,281700.0],["2018-11-23",9.79,10.11,9.79,10.02,312900.0],["2018-11-26",10.07,10.23,9.95,10.04,379700.0],["2018-11-27",9.97,10.11,9.97,10.03,256200.0],["2018-11-28",10.03,10.25,9.93,10.25,420900.0],["2018-11-29",10.24,10.43,10.22,10.3,508900.0],["2018-11-30",10.26,10.38,10.2,10.29,441800.0],["2018-12-03",10.44,10.5,9.99,10.06,442500.0],["2018-12-04",9.96,10.12,9.8,9.8,469300.0],["2018-12-06",9.68,9.68,9.49,9.62,448100.0],["2018-12-07",9.61,9.75,9.53,9.66,411100.0],["2018-12-10",9.64,9.67,9.52,9.58,429700.0],["2018-12-11",9.6,9.74,9.57,9.58,551700.0],["2018-12-12",9.64,9.89,9.59,9.65,252700.0],["2018-12-13",9.74,9.76,9.32,9.35,268900.0],["2018-12-14",9.31,9.34,9.07,9.1,327200.0],["2018-12-17",9.04,9.22,8.89,8.92,194700.0],["2018-12-18",9.01,9.07,8.84,8.88,246000.0],["2018-12-19",8.95,8.98,8.72,8.74,249000.0],["2018-12-20",8.7,8.87,8.67,8.76,269500.0],["2018-12-21",8.78,8.89,8.66,8.7,323100.0],["2018-12-24",8.65,8.75,8.6,8.62,150200.0],["2018-12-26",8.61,8.73,8.5,8.72,231200.0],["2018-12-27",8.57,8.85,8.57,8.74,518700.0],["2018-12-28",8.73,8.84,8.71,8.74,604200.0],["2018-12-31",8.77,8.86,8.69,8.77,275200.0],["2019-01-02",8.7,8.92,8.69,8.84,408800.0],["2019-01-03",8.75,8.83,8.67,8.71,340400.0],["2019-01-04",8.79,8.79,8.63,8.67,297800.0],["2019-01-07",8.7,8.9,8.65,8.83,374000.0],["2019-01-08",8.88,8.91,8.74,8.76,248900.0],["2019-01-09",8.79,8.98,8.79,8.92,361200.0],["2019-01-10",8.92,9.13,8.85,9.07,644700.0],["2019-01-11",9.08,9.33,9.08,9.2,489800.0],["2019-01-14",9.17,9.17,8.97,9.07,329000.0],["2019-01-15",9.13,9.17,8.98,9.06,357600.0],["2019-01-16",9.08,9.28,9.06,9.09,289500.0],["2019-01-17",9.13,9.23,8.93,9.18,526500.0],["2019-01-18",9.23,9.42,9.18,9.2,499100.0],["2019-01-22",9.21,9.21,9.03,9.15,295300.0],["2019-01-23",9.15,9.2,9.12,9.15,228100.0],["2019-01-24",9.22,9.42,9.21,9.35,360500.0],["2019-01-25",9.36,9.72,9.35,9.64,411700.0],["2019-01-28",9.6,9.61,9.37,9.49,277000.0],["2019-01-29",9.66,9.86,9.55,9.81,491400.0],["2019-01-30",9.79,9.86,9.58,9.82,315900.0],["2019-01-31",9.88,9.96,9.67,9.93,605200.0],["2019-02-01",8.54,8.61,7.53,8.1,2769500.0],["2019-02-04",8.11,8.24,7.91,8.01,937900.0],["2019-02-05",8.0,8.07,7.76,8.04,864200.0],["2019-02-06",8.02,8.34,8.01,8.21,787500.0],["2019-02-07",8.18,8.34,8.12,8.23,751300.0],["2019-02-08",8.19,8.34,8.16,8.28,583900.0],["2019-02-11",8.28,8.71,8.26,8.66,803300.0],["2019-02-12",8.75,8.87,8.63,8.67,766400.0],["2019-02-13",8.65,8.71,8.56,8.7,609300.0],["2019-02-14",8.71,8.89,8.64,8.79,780000.0],["2019-02-15",8.8,9.04,8.78,8.95,603300.0],["2019-02-19",8.95,9.23,8.93,9.13,645300.0],["2019-02-20",9.11,9.27,9.03,9.07,495900.0],["2019-02-21",9.03,9.23,9.0,9.16,749800.0],["2019-02-22",9.13,9.4,9.13,9.38,531200.0],["2019-02-25",9.43,9.55,9.35,9.4,565100.0],["2019-02-26",9.36,9.53,9.28,9.52,869400.0],["2019-02-27",9.56,9.61,9.39,9.4,321200.0],["2019-02-28",9.35,9.35,9.17,9.21,478800.0],["2019-03-01",9.19,9.45,9.19,9.32,430200.0],["2019-03-04",9.33,9.45,9.28,9.33,256300.0],["2019-03-05",9.34,9.34,9.19,9.2,346600.0],["2019-03-06",9.17,9.17,9.04,9.06,404200.0],["2019-03-07",9.05,9.08,8.8,8.86,365200.0],["2019-03-08",8.79,8.88,8.74,8.83,152900.0],["2019-03-11",8.85,9.06,8.85,9.0,363100.0],["2019-03-12",9.02,9.06,8.9,8.97,214700.0],["2019-03-13",8.97,9.03,8.87,8.91,256600.0],["2019-03-14",8.88,8.96,8.81,8.92,406900.0],["2019-03-15",8.96,9.06,8.82,8.84,391300.0],["2019-03-18",8.87,8.87,8.71,8.76,146800.0],["2019-03-19",8.82,8.82,8.66,8.68,181800.0],["2019-03-20",8.65,8.66,8.5,8.62,292600.0],["2019-03-21",8.61,8.82,8.56,8.78,179000.0],["2019-03-22",8.74,8.76,8.46,8.48,184300.0],["2019-03-25",8.45,8.57,8.32,8.54,202400.0],["2019-03-26",8.6,8.61,8.35,8.38,274100.0],["2019-03-27",8.38,8.45,8.34,8.38,113500.0],["2019-03-28",8.34,8.41,8.3,8.32,173100.0],["2019-03-29",8.37,8.49,8.29,8.45,187100.0],["2019-04-01",8.52,8.62,8.49,8.55,222800.0],["2019-04-02",8.55,8.58,8.45,8.53,205400.0],["2019-04-03",8.54,8.78,8.54,8.61,336900.0],["2019-04-04",8.61,8.8,8.57,8.67,264400.0],["2019-04-05",8.7,8.78,8.64,8.75,229900.0],["2019-04-08",8.71,8.77,8.63,8.68,226400.0],["2019-04-09",8.69,8.69,8.56,8.62,189500.0],["2019-04-10",8.61,8.69,8.57,8.67,165400.0],["2019-04-11",8.66,8.75,8.58,8.71,167200.0],["2019-04-12",8.78,8.82,8.65,8.7,130800.0],["2019-04-15",8.7,8.83,8.7,8.8,160700.0],["2019-04-16",8.84,8.96,8.82,8.88,126800.0],["2019-04-17",8.9,8.97,8.83,8.84,180600.0],["2019-04-18",8.76,8.81,8.71,8.75,164100.0],["2019-04-22",8.75,8.75,8.6,8.65,180700.0],["2019-04-23",8.71,8.8,8.63,8.7,494800.0],["2019-04-24",8.72,8.79,8.56,8.61,350400.0],["2019-04-25",7.83,7.83,7.11,7.31,1534200.0],["2019-04-26",7.22,7.3,6.9,7.17,995600.0],["2019-04-29",7.16,7.32,7.11,7.28,509400.0],["2019-04-30",7.22,7.28,7.06,7.13,462500.0],["2019-05-01",7.13,7.29,7.12,7.17,973400.0],["2019-05-02",7.14,7.24,7.08,7.11,475900.0],["2019-05-03",7.13,7.29,7.12,7.26,385000.0],["2019-05-06",7.18,7.31,7.16,7.3,405000.0],["2019-05-07",7.24,7.36,7.24,7.33,313800.0],["2019-05-08",7.33,7.41,7.26,7.34,501400.0],["2019-05-09",7.3,7.44,7.27,7.39,442000.0],["2019-05-10",7.36,7.41,7.25,7.3,291500.0],["2019-05-13",7.19,7.23,7.11,7.14,732600.0],["2019-05-14",7.18,7.22,7.03,7.08,707300.0],["2019-05-15",7.03,7.16,7.0,7.11,521100.0],["2019-05-16",7.11,7.15,7.0,7.02,572600.0],["2019-05-17",6.97,7.02,6.93,6.95,223500.0],["2019-05-20",6.84,6.98,6.84,6.95,306800.0],["2019-05-21",6.99,7.16,6.99,7.06,376100.0],["2019-05-22",7.02,7.1,6.86,6.87,292800.0],["2019-05-23",6.84,6.86,6.53,6.55,468200.0],["2019-05-24",6.58,6.64,6.48,6.52,363500.0],["2019-05-28",6.51,6.68,6.5,6.64,313300.0],["2019-05-29",6.58,6.62,6.4,6.42,430300.0],["2019-05-30",6.44,6.46,6.4,6.46,274400.0],["2019-05-31",6.4,6.42,6.22,6.28,283600.0],["2019-06-03",6.3,6.37,6.25,6.25,240800.0],["2019-06-04",6.31,6.44,6.29,6.43,180200.0],["2019-06-05",6.44,6.46,6.17,6.22,419000.0],["2019-06-06",6.25,6.33,6.18,6.3,160100.0],["2019-06-07",6.33,6.4,6.28,6.37,180400.0],["2019-06-10",6.41,6.52,6.35,6.39,167500.0],["2019-06-11",6.42,6.5,6.33,6.42,241800.0],["2019-06-12",6.38,6.42,6.35,6.38,174500.0],["2019-06-13",6.38,6.42,6.35,6.38,300800.0],["2019-06-14",6.34,6.36,6.25,6.32,287300.0],["2019-06-17",6.35,6.41,6.29,6.32,291300.0],["2019-06-18",6.36,6.52,6.36,6.46,344100.0],["2019-06-19",6.5,6.56,6.4,6.47,399800.0],["2019-06-20",6.61,6.61,6.51,6.59,498200.0],["2019-06-21",6.61,6.63,6.49,6.6,188800.0],["2019-06-24",6.62,6.74,6.57,6.67,213700.0],["2019-06-25",6.7,6.7,6.55,6.64,290400.0],["2019-06-26",6.68,6.79,6.63,6.71,999800.0],["2019-06-27",6.74,6.8,6.7,6.78,180700.0],["2019-06-28",6.77,6.87,6.77,6.83,160700.0],["2019-07-01",6.92,7.2,6.92,7.03,944400.0],["2019-07-02",7.04,7.04,6.77,6.81,370800.0],["2019-07-03",6.81,6.88,6.8,6.86,149200.0],["2019-07-05",6.85,6.95,6.8,6.93,416300.0],["2019-07-08",6.93,6.93,6.74,6.74,284100.0],["2019-07-09",6.69,6.74,6.59,6.61,168400.0],["2019-07-10",6.63,6.68,6.52,6.54,579700.0],["2019-07-11",6.53,6.57,6.45,6.48,482200.0],["2019-07-12",6.52,6.72,6.49,6.62,365300.0],["2019-07-15",6.64,6.71,6.52,6.69,597400.0],["2019-07-16",6.66,6.71,6.58,6.61,228300.0],["2019-07-17",6.6,6.73,6.56,6.64,248300.0],["2019-07-18",6.66,6.66,6.55,6.57,146800.0],["2019-07-19",6.59,6.7,6.56,6.67,300400.0],["2019-07-22",6.68,6.81,6.68,6.73,189500.0],["2019-07-23",6.73,6.88,6.73,6.81,278300.0],["2019-07-24",6.82,7.16,6.8,7.1,763200.0],["2019-07-25",6.5,7.1,6.41,6.98,885000.0],["2019-07-26",6.99,7.08,6.93,7.02,349300.0],["2019-07-29",7.04,7.25,7.02,7.16,480900.0],["2019-07-30",7.13,7.2,7.11,7.16,673500.0],["2019-07-31",7.16,7.22,7.06,7.09,491300.0],["2019-08-01",7.1,7.17,6.95,6.98,409400.0],["2019-08-02",6.97,6.97,6.77,6.9,344800.0],["2019-08-05",6.77,6.88,6.75,6.78,155100.0],["2019-08-06",6.77,6.88,6.58,6.6,239500.0],["2019-08-07",6.54,6.63,6.45,6.62,255900.0],["2019-08-08",6.64,6.93,6.64,6.92,316200.0],["2019-08-09",6.86,6.94,6.8,6.82,552300.0],["2019-08-12",6.81,6.81,6.63,6.67,119100.0],["2019-08-13",6.63,6.79,6.56,6.69,183200.0],["2019-08-14",6.61,6.61,6.45,6.52,248500.0],["2019-08-15",6.48,6.55,6.4,6.49,552400.0],["2019-08-16",6.57,6.78,6.55,6.78,240600.0],["2019-08-19",6.88,6.88,6.76,6.81,196100.0],["2019-08-20",6.76,6.79,6.64,6.65,245200.0],["2019-08-21",6.7,6.82,6.68,6.76,384800.0],["2019-08-22",6.79,6.92,6.79,6.83,198700.0],["2019-08-23",6.74,6.8,6.52,6.55,223600.0],["2019-08-26",6.58,6.6,6.37,6.4,282500.0],["2019-08-27",6.44,6.44,6.1,6.16,315400.0],["2019-08-28",6.11,6.33,6.08,6.22,185100.0],["2019-08-29",6.3,6.47,6.3,6.43,173900.0],["2019-08-30",6.44,6.54,6.44,6.47,95600.0],["2019-09-03",6.45,6.45,6.29,6.39,242200.0],["2019-09-04",6.42,6.6,6.42,6.58,221800.0],["2019-09-05",6.64,6.95,6.62,6.92,221400.0],["2019-09-06",6.95,7.13,6.92,7.1,203600.0],["2019-09-09",7.1,7.33,7.1,7.3,393600.0],["2019-09-10",7.28,7.43,7.26,7.4,229900.0],["2019-09-11",7.41,7.45,7.3,7.37,205200.0],["2019-09-12",7.36,7.42,7.28,7.36,405300.0],["2019-09-13",7.34,7.47,7.27,7.37,253900.0],["2019-09-16",7.37,7.5,7.31,7.37,179200.0],["2019-09-17",7.32,7.32,7.17,7.29,144100.0],["2019-09-18",7.28,7.33,7.18,7.22,63700.0],["2019-09-19",7.21,7.33,7.21,7.24,99600.0],["2019-09-20",7.22,7.32,7.15,7.29,218900.0],["2019-09-23",7.27,7.4,7.22,7.33,114300.0],["2019-09-24",7.37,7.44,7.21,7.23,143300.0],["2019-09-25",7.22,7.35,7.2,7.32,126300.0],["2019-09-26",7.31,7.43,7.29,7.42,166300.0],["2019-09-27",7.43,7.51,7.28,7.3,108800.0],["2019-09-30",7.38,7.38,7.12,7.17,146000.0],["2019-10-01",7.16,7.28,6.93,6.94,257900.0],["2019-10-02",6.89,6.89,6.51,6.86,348400.0],["2019-10-03",6.85,6.87,6.59,6.59,252900.0],["2019-10-04",6.61,6.76,6.53,6.69,208700.0],["2019-10-07",6.68,6.71,6.59,6.59,205400.0],["2019-10-08",6.52,6.55,6.35,6.47,429600.0],["2019-10-09",6.49,6.63,6.49,6.5,120700.0],["2019-10-10",6.45,6.56,6.38,6.53,307000.0],["2019-10-11",6.61,6.74,6.61,6.67,116600.0],["2019-10-14",6.65,6.7,6.6,6.67,83800.0],["2019-10-15",6.69,6.82,6.62,6.75,174000.0],["2019-10-16",6.69,6.96,6.64,6.83,206600.0],["2019-10-17",6.85,6.87,6.74,6.81,136800.0],["2019-10-18",6.78,6.85,6.65,6.66,323700.0],["2019-10-21",6.7,6.89,6.68,6.82,212000.0],["2019-10-22",6.82,6.82,6.72,6.74,312500.0],["2019-10-23",6.72,6.74,6.64,6.69,790700.0],["2019-10-24",6.78,7.0,6.72,6.88,389000.0],["2019-10-25",6.77,6.96,5.95,6.43,1396600.0],["2019-10-28",6.43,7.07,6.43,6.91,666200.0],["2019-10-29",6.83,7.04,6.79,6.88,1105000.0],["2019-10-30",6.93,7.08,6.84,7.07,994800.0],["2019-10-31",7.08,7.28,6.99,7.22,870600.0],["2019-11-01",7.22,7.48,7.22,7.37,554100.0],["2019-11-04",7.35,7.69,7.35,7.68,908200.0],["2019-11-05",7.68,7.84,7.56,7.65,1544500.0],["2019-11-06",7.62,7.79,7.56,7.71,500700.0],["2019-11-07",7.79,7.93,7.78,7.88,591900.0],["2019-11-08",7.9,7.93,7.77,7.83,442800.0],["2019-11-11",7.74,8.08,7.74,8.03,336800.0],["2019-11-12",7.99,8.03,7.86,7.93,180800.0],["2019-11-13",7.85,8.07,7.82,8.06,224800.0],["2019-11-14",8.0,8.09,7.77,7.78,409400.0],["2019-11-15",7.8,7.95,7.8,7.87,209600.0],["2019-11-18",7.81,7.83,7.62,7.62,312700.0],["2019-11-19",7.7,7.7,7.59,7.61,268700.0],["2019-11-20",7.56,7.64,7.48,7.57,367900.0],["2019-11-21",7.58,7.65,7.51,7.6,236900.0],["2019-11-22",7.58,7.68,7.56,7.57,322100.0],["2019-11-25",7.58,7.74,7.55,7.7,192400.0],["2019-11-26",7.68,7.7,7.58,7.61,390500.0],["2019-11-27",7.62,7.73,7.61,7.73,229800.0],["2019-11-29",7.73,7.78,7.68,7.75,164800.0],["2019-12-02",7.79,7.83,7.52,7.54,554200.0],["2019-12-03",7.49,7.53,7.34,7.51,396800.0],["2019-12-04",7.56,7.78,7.56,7.7,304600.0],["2019-12-05",7.71,7.78,7.65,7.67,381000.0],["2019-12-06",7.69,7.77,7.59,7.63,318600.0],["2019-12-09",7.62,7.63,7.49,7.54,367700.0],["2019-12-10",7.52,7.57,7.49,7.5,275900.0],["2019-12-11",7.55,7.69,7.47,7.68,663700.0],["2019-12-12",7.7,7.98,7.66,7.92,545600.0],["2019-12-13",7.92,7.99,7.87,7.9,455600.0],["2019-12-16",7.96,8.12,7.93,8.06,363400.0],["2019-12-17",8.13,8.22,8.05,8.2,453900.0],["2019-12-18",8.22,8.31,8.0,8.27,674300.0],["2019-12-19",8.29,8.54,8.21,8.5,769100.0],["2019-12-20",8.5,8.53,8.34,8.44,261100.0],["2019-12-23",8.19,8.35,8.19,8.27,377200.0],["2019-12-24",8.25,8.25,8.13,8.19,291600.0],["2019-12-26",8.21,8.21,8.09,8.14,159700.0],["2019-12-27",8.18,8.18,8.1,8.11,198200.0],["2019-12-30",8.08,8.33,8.04,8.25,247500.0],["2019-12-31",8.25,8.36,8.21,8.27,184400.0],["2020-01-02",8.31,8.36,8.16,8.33,289900.0],["2020-01-03",8.24,8.27,8.13,8.2,237300.0],["2020-01-06",8.19,8.22,8.1,8.13,218800.0],["2020-01-07",8.13,8.24,8.09,8.21,125200.0],["2020-01-08",8.2,8.42,8.2,8.37,447700.0],["2020-01-09",8.46,8.53,8.32,8.33,222900.0],["2020-01-10",8.36,8.43,8.33,8.43,307400.0],["2020-01-13",8.46,8.53,8.43,8.47,632900.0],["2020-01-14",8.46,8.52,8.41,8.43,519800.0],["2020-01-15",8.4,8.6,8.4,8.58,485200.0],["2020-01-16",8.61,8.97,8.61,8.93,387900.0],["2020-01-17",9.01,9.05,8.79,8.85,261900.0],["2020-01-21",8.79,8.86,8.73,8.8,358400.0],["2020-01-22",8.79,8.95,8.79,8.81,576000.0],["2020-01-23",8.79,8.96,8.69,8.9,412800.0],["2020-01-24",8.99,9.01,8.77,8.82,415700.0],["2020-01-27",8.67,8.8,8.6,8.72,491300.0],["2020-01-28",8.77,9.04,8.73,8.93,2071900.0],["2020-01-29",9.01,9.09,8.85,8.85,800100.0],["2020-01-30",9.18,9.29,8.78,9.14,2520100.0],["2020-01-31",9.15,9.29,9.02,9.04,1280100.0],["2020-02-03",9.15,9.15,8.89,8.89,840400.0],["2020-02-04",8.95,9.07,8.93,8.99,960400.0],["2020-02-05",9.09,9.15,8.99,9.06,1197300.0],["2020-02-06",9.08,9.13,8.74,8.76,553400.0],["2020-02-07",8.73,8.73,8.23,8.26,666900.0],["2020-02-10",8.21,8.21,7.93,8.05,766700.0],["2020-02-11",8.08,8.23,8.03,8.14,907300.0],["2020-02-12",8.19,8.42,8.19,8.37,598300.0],["2020-02-13",8.35,8.35,8.19,8.21,242300.0],["2020-02-14",8.21,8.22,8.04,8.05,278600.0],["2020-02-18",8.01,8.01,7.79,7.87,412700.0],["2020-02-19",7.96,7.96,7.75,7.84,479200.0],["2020-02-20",7.78,7.92,7.77,7.83,396500.0],["2020-02-21",7.8,7.8,7.57,7.59,249200.0],["2020-02-24",7.34,7.44,7.29,7.29,511200.0],["2020-02-25",7.29,7.34,6.99,7.01,469700.0],["2020-02-26",7.02,7.18,6.92,6.93,271200.0],["2020-02-27",6.78,6.78,6.56,6.6,819600.0],["2020-02-28",6.36,6.36,6.09,6.32,858800.0],["2020-03-02",6.36,6.43,6.18,6.41,1012500.0],["2020-03-03",6.4,6.64,6.36,6.47,520200.0],["2020-03-04",6.54,6.63,6.41,6.62,343300.0],["2020-03-05",6.44,6.6,6.39,6.5,326000.0],["2020-03-06",6.28,6.46,6.24,6.44,472000.0],["2020-03-09",5.94,6.09,5.6,5.61,375800.0],["2020-03-10",5.75,5.85,5.15,5.36,655000.0],["2020-03-11",5.22,5.34,5.02,5.07,422100.0],["2020-03-12",4.6,4.67,4.0,4.02,794200.0],["2020-03-13",4.21,4.36,4.08,4.34,927300.0],["2020-03-16",3.78,4.17,3.69,3.77,381300.0],["2020-03-17",3.79,4.0,3.6,3.77,821000.0],["2020-03-18",3.45,3.54,2.63,2.83,662500.0],["2020-03-19",3.0,3.14,2.69,2.94,889400.0],["2020-03-20",2.99,3.23,2.84,2.9,860500.0],["2020-03-23",2.95,2.95,2.69,2.84,1157500.0],["2020-03-24",2.9,3.15,2.9,2.98,1321900.0],["2020-03-25",3.1,3.4,2.9,3.2,1586500.0],["2020-03-26",3.3,3.76,3.27,3.52,721100.0],["2020-03-27",3.43,3.43,3.11,3.33,465100.0],["2020-03-30",3.25,3.55,3.13,3.52,687800.0],["2020-03-31",3.5,3.65,3.43,3.5,903200.0],["2020-04-01",3.35,3.37,3.2,3.33,697300.0],["2020-04-02",3.28,3.7,3.27,3.42,777700.0],["2020-04-03",3.49,3.5,3.26,3.34,1133800.0],["2020-04-06",3.48,3.6,3.4,3.49,849700.0],["2020-04-07",3.62,3.76,3.46,3.47,1812900.0],["2020-04-08",3.51,3.96,3.48,3.92,448400.0],["2020-04-09",4.1,4.28,4.04,4.17,471200.0],["2020-04-13",4.2,4.41,4.11,4.39,556100.0],["2020-04-14",4.5,4.58,4.46,4.54,503800.0],["2020-04-15",4.41,4.41,4.1,4.14,470000.0],["2020-04-16",4.13,4.31,4.13,4.24,397900.0],["2020-04-17",4.37,4.56,4.37,4.53,438900.0],["2020-04-20",4.46,4.71,4.38,4.66,671900.0],["2020-04-21",4.6,4.65,4.32,4.45,624500.0],["2020-04-22",4.54,4.64,4.36,4.52,468900.0],["2020-04-23",4.69,4.78,4.59,4.59,543000.0],["2020-04-24",4.58,4.77,4.47,4.74,436300.0],["2020-04-27",4.88,4.88,4.59,4.79,605500.0],["2020-04-28",4.91,5.25,4.85,5.15,845000.0],["2020-04-29",5.53,6.39,5.38,6.13,1438400.0],["2020-04-30",6.09,6.52,5.95,6.23,701800.0],["2020-05-01",6.04,6.19,5.97,6.04,953500.0],["2020-05-04",5.96,6.03,5.48,5.53,631900.0],["2020-05-05",5.65,5.95,5.62,5.64,607000.0],["2020-05-06",5.78,5.78,5.47,5.6,446000.0],["2020-05-07",5.66,5.82,5.63,5.73,437800.0],["2020-05-08",5.82,5.94,5.76,5.9,365000.0],["2020-05-11",5.84,5.84,5.66,5.66,768500.0],["2020-05-12",5.73,5.76,5.64,5.67,456700.0],["2020-05-13",5.63,5.69,5.47,5.67,660900.0],["2020-05-14",5.53,5.63,5.31,5.53,419800.0],["2020-05-15",5.44,5.48,5.33,5.44,422100.0],["2020-05-18",5.6,5.75,5.6,5.68,219700.0],["2020-05-19",5.67,6.07,5.59,5.98,724200.0],["2020-05-20",6.23,6.26,6.09,6.11,479300.0],["2020-05-21",6.06,6.45,6.06,6.33,578000.0],["2020-05-22",6.31,6.34,6.19,6.31,345600.0],["2020-05-26",6.48,6.55,6.41,6.44,507600.0],["2020-05-27",6.5,6.86,6.41,6.79,1189200.0],["2020-05-28",6.82,6.97,6.7,6.74,513300.0],["2020-05-29",6.71,6.85,6.64,6.78,449200.0],["2020-06-01",6.79,6.93,6.65,6.84,337200.0],["2020-06-02",6.84,7.07,6.84,6.9,256500.0],["2020-06-03",7.0,7.17,7.0,7.11,337700.0],["2020-06-04",7.05,7.18,7.05,7.14,485600.0],["2020-06-05",7.29,7.78,7.26,7.52,1699200.0],["2020-06-08",7.64,7.84,7.63,7.69,761600.0],["2020-06-09",7.59,7.66,7.42,7.5,695000.0],["2020-06-10",7.49,7.51,6.93,6.93,591200.0],["2020-06-11",6.71,6.74,6.08,6.09,425800.0],["2020-06-12",6.28,6.59,6.27,6.57,490900.0],["2020-06-15",6.36,6.58,6.19,6.51,344600.0],["2020-06-16",6.75,6.85,6.56,6.65,481500.0],["2020-06-17",6.65,6.74,6.34,6.41,270000.0],["2020-06-18",6.31,6.53,6.28,6.42,254400.0],["2020-06-19",6.54,6.55,6.33,6.4,326700.0],["2020-06-22",6.34,6.5,6.3,6.45,240600.0],["2020-06-23",6.54,6.65,6.38,6.61,581000.0],["2020-06-24",6.61,6.63,6.33,6.47,309100.0],["2020-06-25",6.41,6.48,6.33,6.46,235300.0],["2020-06-26",6.37,6.45,6.27,6.38,251600.0],["2020-06-29",6.42,6.73,6.35,6.69,255100.0],["2020-06-30",6.7,6.9,6.6,6.83,279500.0],["2020-07-01",6.84,6.84,6.4,6.4,158700.0],["2020-07-02",6.56,6.89,6.52,6.84,559300.0],["2020-07-06",7.01,7.01,6.81,6.9,270700.0],["2020-07-07",6.82,6.94,6.63,6.65,324100.0],["2020-07-08",6.65,6.82,6.53,6.8,313700.0],["2020-07-09",6.8,6.88,6.62,6.66,231100.0],["2020-07-10",6.64,6.84,6.61,6.79,180300.0],["2020-07-13",6.89,7.05,6.86,6.93,525200.0],["2020-07-14",6.97,6.98,6.75,6.96,289000.0],["2020-07-15",7.09,7.28,7.07,7.28,326400.0],["2020-07-16",7.25,7.27,7.15,7.23,215100.0],["2020-07-17",7.25,7.25,7.1,7.13,160800.0],["2020-07-20",7.07,7.19,7.04,7.15,203700.0],["2020-07-21",7.24,7.28,7.12,7.18,196900.0],["2020-07-22",7.2,7.21,6.97,7.0,189200.0],["2020-07-23",7.0,7.19,7.0,7.12,299800.0],["2020-07-24",7.06,7.06,6.93,6.93,258800.0],["2020-07-27",7.02,7.05,6.96,7.0,612400.0],["2020-07-28",7.01,7.41,6.97,7.12,572200.0],["2020-07-29",7.58,8.26,7.5,7.99,961800.0],["2020-07-30",8.27,8.4,7.95,8.32,920400.0],["2020-07-31",8.35,8.38,8.14,8.27,545400.0],["2020-08-03",8.35,8.35,7.99,8.16,348500.0],["2020-08-04",8.15,8.31,8.14,8.24,623900.0],["2020-08-05",8.27,8.42,8.21,8.3,462900.0],["2020-08-06",8.26,8.51,8.17,8.36,454300.0],["2020-08-07",8.25,8.36,8.1,8.34,300800.0],["2020-08-10",8.35,8.44,8.23,8.42,324200.0],["2020-08-11",8.51,8.54,8.3,8.31,249400.0],["2020-08-12",8.39,8.42,8.26,8.4,245200.0],["2020-08-13",8.42,8.56,8.38,8.39,191900.0],["2020-08-14",8.38,8.39,8.17,8.24,304700.0],["2020-08-17",8.29,8.36,8.2,8.22,292200.0],["2020-08-18",8.21,8.29,7.93,8.05,347800.0],["2020-08-19",8.03,8.29,8.03,8.15,249700.0],["2020-08-20",8.07,8.07,7.88,7.93,225500.0],["2020-08-21",7.91,7.91,7.79,7.84,196200.0],["2020-08-24",7.88,8.1,7.88,7.99,246400.0],["2020-08-25",8.03,8.03,7.81,7.88,215500.0],["2020-08-26",7.85,8.01,7.82,7.99,411600.0],["2020-08-27",7.99,8.04,7.86,7.92,198300.0],["2020-08-28",7.94,8.23,7.94,8.21,211000.0],["2020-08-31",8.2,8.25,7.94,7.95,210800.0],["2020-09-01",7.92,8.16,7.83,8.15,220300.0],["2020-09-02",8.16,8.3,8.04,8.29,189700.0],["2020-09-03",8.24,8.26,7.7,7.71,259300.0],["2020-09-04",7.78,7.8,7.35,7.58,241600.0],["2020-09-08",7.4,7.46,7.26,7.26,283200.0],["2020-09-09",7.36,7.36,7.23,7.26,345700.0],["2020-09-10",7.31,7.37,7.15,7.15,280200.0],["2020-09-11",7.19,7.23,7.02,7.07,304300.0],["2020-09-14",7.14,7.23,7.08,7.11,708500.0],["2020-09-15",7.15,7.39,7.14,7.2,407200.0],["2020-09-16",7.28,7.28,7.15,7.24,370800.0],["2020-09-17",7.21,7.59,7.13,7.54,567500.0],["2020-09-18",7.54,7.77,7.47,7.68,482100.0],["2020-09-21",7.5,7.5,7.05,7.21,573600.0],["2020-09-22",7.21,7.38,7.2,7.34,473300.0],["2020-09-23",7.38,7.44,6.87,6.88,461000.0],["2020-09-24",6.92,7.12,6.77,6.99,247300.0],["2020-09-25",6.93,6.99,6.78,6.79,249600.0],["2020-09-28",6.87,7.04,6.84,6.99,273000.0],["2020-09-29",6.99,7.05,6.91,6.95,547700.0],["2020-09-30",6.92,7.02,6.88,6.9,311200.0],["2020-10-01",6.89,7.01,6.79,6.94,303900.0],["2020-10-02",6.79,7.14,6.78,7.06,349600.0],["2020-10-05",7.15,7.33,7.15,7.24,360400.0],["2020-10-06",7.27,7.43,7.18,7.2,311100.0],["2020-10-07",7.31,7.42,7.26,7.39,250800.0],["2020-10-08",7.47,7.64,7.42,7.61,216700.0],["2020-10-09",7.65,7.72,7.3,7.31,203700.0],["2020-10-12",7.32,7.4,7.26,7.31,103500.0],["2020-10-13",7.26,7.28,7.06,7.06,305500.0],["2020-10-14",7.06,7.18,7.02,7.09,181600.0],["2020-10-15",7.02,7.12,6.93,7.12,277700.0],["2020-10-16",7.15,7.23,7.08,7.1,314500.0],["2020-10-19",7.1,7.25,7.04,7.13,215300.0],["2020-10-20",7.2,7.22,7.05,7.05,166200.0],["2020-10-21",7.03,7.09,6.87,6.88,214800.0],["2020-10-22",6.93,6.96,6.77,6.89,275100.0],["2020-10-23",6.95,7.02,6.82,6.97,424300.0],["2020-10-26",6.85,6.85,6.41,6.52,547000.0],["2020-10-27",6.55,6.71,6.49,6.66,312500.0],["2020-10-28",6.89,7.02,5.89,6.04,757000.0],["2020-10-29",5.96,6.15,5.77,6.13,514000.0],["2020-10-30",6.11,6.11,5.82,5.87,403300.0],["2020-11-02",5.87,6.08,5.83,5.93,294200.0],["2020-11-03",6.05,6.36,6.04,6.28,404400.0],["2020-11-04",6.25,6.34,6.13,6.18,334800.0],["2020-11-05",6.24,6.46,6.24,6.44,483700.0],["2020-11-06",6.49,6.55,6.33,6.52,305000.0],["2020-11-09",6.98,7.13,6.82,7.1,578600.0],["2020-11-10",7.09,7.1,6.71,6.76,639100.0],["2020-11-11",6.79,6.9,6.72,6.82,418800.0],["2020-11-12",6.79,6.81,6.66,6.7,413700.0],["2020-11-13",6.75,7.08,6.75,7.07,584300.0],["2020-11-16",7.18,7.18,7.04,7.14,284900.0],["2020-11-17",7.08,7.18,6.99,7.14,207400.0],["2020-11-18",7.15,7.25,7.08,7.1,195400.0],["2020-11-19",7.07,7.14,7.01,7.1,183500.0],["2020-11-20",7.17,7.19,7.08,7.17,344200.0],["2020-11-23",7.21,7.46,7.21,7.46,239000.0],["2020-11-24",7.62,8.02,7.51,8.0,384600.0],["2020-11-25",7.98,7.99,7.84,7.92,298800.0],["2020-11-27",7.96,7.98,7.83,7.91,106400.0],["2020-11-30",7.9,7.9,7.45,7.53,523300.0],["2020-12-01",7.65,7.76,7.5,7.6,699300.0],["2020-12-02",7.59,7.73,7.43,7.68,224000.0],["2020-12-03",7.81,8.05,7.77,7.99,360700.0],["2020-12-04",8.06,8.29,8.01,8.28,298800.0],["2020-12-07",8.29,8.29,8.02,8.23,335300.0],["2020-12-08",8.24,8.28,8.14,8.22,326300.0],["2020-12-09",8.26,8.4,8.14,8.21,304200.0],["2020-12-10",8.18,8.26,8.07,8.18,224800.0],["2020-12-11",8.09,8.13,7.97,8.0,259200.0],["2020-12-14",8.08,8.12,7.96,8.0,309500.0],["2020-12-15",8.08,8.23,8.0,8.23,168300.0],["2020-12-16",8.28,8.28,7.93,8.01,300800.0],["2020-12-17",8.11,8.23,8.0,8.21,243700.0],["2020-12-18",8.16,8.25,7.98,8.02,250200.0],["2020-12-21",7.91,7.94,7.69,7.86,327100.0],["2020-12-22",7.87,7.9,7.69,7.69,194200.0],["2020-12-23",7.74,7.87,7.72,7.77,184500.0],["2020-12-24",7.79,7.79,7.59,7.71,134200.0],["2020-12-28",7.83,7.89,7.7,7.73,182100.0],["2020-12-29",7.73,7.75,7.63,7.67,187100.0],["2020-12-30",7.73,8.07,7.72,8.03,375300.0],["2020-12-31",8.03,8.17,8.0,8.07,187600.0],["2021-01-04",8.15,8.19,7.82,7.91,230200.0],["2021-01-05",7.85,8.05,7.85,8.04,207800.0],["2021-01-06",8.1,8.29,8.06,8.2,329800.0],["2021-01-07",8.21,8.36,8.14,8.35,197300.0],["2021-01-08",8.36,8.49,8.27,8.35,206100.0],["2021-01-11",8.24,8.43,8.23,8.37,166200.0],["2021-01-12",8.43,8.46,8.22,8.28,233200.0],["2021-01-13",8.34,8.34,8.1,8.23,183100.0],["2021-01-14",8.33,8.76,8.3,8.63,299200.0],["2021-01-15",8.61,8.68,8.47,8.47,284600.0],["2021-01-19",8.59,8.65,8.47,8.61,228100.0],["2021-01-20",8.71,8.84,8.61,8.77,203600.0],["2021-01-21",8.82,8.95,8.76,8.86,318900.0],["2021-01-22",8.73,8.85,8.7,8.84,193900.0],["2021-01-25",8.83,8.83,8.47,8.65,257400.0],["2021-01-26",8.7,8.82,8.66,8.76,221800.0],["2021-01-27",8.45,8.5,7.87,8.38,344700.0],["2021-01-28",8.42,8.56,7.91,8.49,497600.0],["2021-01-29",8.45,8.6,8.07,8.07,423500.0],["2021-02-01",8.25,8.25,7.81,8.1,929100.0],["2021-02-02",8.27,8.41,8.15,8.37,257300.0],["2021-02-03",8.34,8.79,8.34,8.67,388500.0],["2021-02-04",8.74,8.94,8.58,8.94,376900.0],["2021-02-05",9.0,9.08,8.85,9.03,284500.0],["2021-02-08",9.16,9.38,9.04,9.27,343100.0],["2021-02-09",9.26,9.28,9.0,9.25,359000.0],["2021-02-10",9.21,9.27,9.1,9.16,265000.0],["2021-02-11",9.19,9.21,8.82,9.01,402500.0],["2021-02-12",8.92,8.92,8.67,8.73,277700.0],["2021-02-16",8.81,8.91,8.75,8.82,309900.0],["2021-02-17",8.8,8.8,8.42,8.54,246600.0],["2021-02-18",8.5,8.5,8.28,8.3,281300.0],["2021-02-19",8.38,8.7,8.32,8.67,430800.0],["2021-02-22",8.58,8.68,8.45,8.54,254600.0],["2021-02-23",8.48,8.64,8.22,8.42,359500.0],["2021-02-24",8.4,8.69,8.36,8.69,484400.0],["2021-02-25",8.67,8.68,8.19,8.19,452300.0],["2021-02-26",8.28,8.42,8.12,8.28,411300.0],["2021-03-01",8.45,8.58,8.4,8.47,310200.0],["2021-03-02",8.54,8.56,8.41,8.42,271400.0],["2021-03-03",8.39,8.6,8.38,8.45,167900.0],["2021-03-04",8.42,8.48,8.14,8.17,352900.0],["2021-03-05",8.32,8.36,7.95,8.35,326100.0],["2021-03-08",8.25,8.56,8.21,8.48,347000.0],["2021-03-09",8.53,8.79,8.53,8.73,267200.0],["2021-03-10",8.82,8.85,8.61,8.71,267800.0],["2021-03-11",8.77,8.8,8.59,8.68,235800.0],["2021-03-12",8.63,8.68,8.57,8.59,195800.0],["2021-03-15",8.59,8.8,8.58,8.77,209500.0],["2021-03-16",8.81,9.0,8.72,8.73,229800.0],["2021-03-17",8.65,8.93,8.56,8.86,223300.0],["2021-03-18",8.76,8.89,8.48,8.49,242800.0],["2021-03-19",8.48,8.6,8.32,8.5,236300.0],["2021-03-22",8.58,8.66,8.44,8.62,315900.0],["2021-03-23",8.56,8.56,8.1,8.24,907500.0],["2021-03-24",8.3,8.44,8.08,8.14,566300.0],["2021-03-25",8.19,8.23,7.94,8.14,402000.0],["2021-03-26",8.18,8.27,8.01,8.27,253000.0],["2021-03-29",8.21,8.38,8.16,8.21,214000.0],["2021-03-30",8.17,8.29,8.09,8.28,155000.0],["2021-03-31",8.31,8.43,8.29,8.37,211700.0],["2021-04-01",8.39,8.72,8.39,8.71,301900.0],["2021-04-05",8.82,8.89,8.63,8.86,259900.0],["2021-04-06",8.86,8.91,8.72,8.85,286700.0],["2021-04-07",8.83,8.83,8.62,8.62,130500.0],["2021-04-08",8.66,8.81,8.57,8.8,255100.0],["2021-04-09",8.82,8.82,8.58,8.63,194700.0],["2021-04-12",8.57,8.67,8.48,8.59,550900.0],["2021-04-13",8.55,8.55,8.37,8.45,279300.0],["2021-04-14",8.5,8.6,8.38,8.4,250000.0],["2021-04-15",8.4,8.48,8.28,8.34,314400.0],["2021-04-16",8.41,8.6,8.37,8.45,189600.0],["2021-04-19",8.47,8.53,8.28,8.3,234700.0],["2021-04-20",8.25,8.28,7.95,7.98,334900.0],["2021-04-21",7.93,8.15,7.85,8.15,171000.0],["2021-04-22",8.2,8.2,8.02,8.11,229700.0],["2021-04-23",8.11,8.3,8.11,8.29,242700.0],["2021-04-26",8.34,8.5,8.32,8.43,273100.0],["2021-04-27",8.44,8.53,8.29,8.46,321000.0],["2021-04-28",8.54,8.56,8.36,8.49,376000.0],["2021-04-29",8.43,8.47,7.9,8.25,762600.0],["2021-04-30",8.3,8.55,8.21,8.33,686800.0],["2021-05-03",8.39,8.59,8.33,8.38,348800.0],["2021-05-04",8.34,8.39,8.06,8.12,374300.0],["2021-05-05",8.2,8.2,7.95,8.05,463700.0],["2021-05-06",8.04,8.17,7.87,8.17,305800.0],["2021-05-07",8.13,8.32,8.12,8.31,300000.0],["2021-05-10",8.29,8.32,8.16,8.31,358200.0],["2021-05-11",8.16,8.34,7.98,8.32,426100.0],["2021-05-12",8.24,8.3,8.01,8.09,492100.0],["2021-05-13",8.12,8.31,8.04,8.24,445700.0],["2021-05-14",8.31,8.5,8.24,8.41,417800.0],["2021-05-17",8.34,8.52,8.33,8.49,302000.0],["2021-05-18",8.48,8.56,8.42,8.53,300800.0],["2021-05-19",8.39,8.66,8.38,8.65,349800.0],["2021-05-20",8.64,8.66,8.44,8.57,326000.0],["2021-05-21",8.59,8.63,8.43,8.49,228800.0],["2021-05-24",8.6,8.73,8.52,8.65,182400.0],["2021-05-25",8.63,8.73,8.35,8.36,295400.0],["2021-05-26",8.36,8.41,8.18,8.3,291000.0],["2021-05-27",8.38,8.71,8.34,8.69,475900.0],["2021-05-28",8.75,8.75,8.55,8.62,292500.0],["2021-06-01",8.72,8.72,8.48,8.6,274300.0],["2021-06-02",8.6,8.62,8.39,8.43,221600.0],["2021-06-03",8.38,8.47,8.26,8.42,196800.0],["2021-06-04",8.45,8.66,8.45,8.62,295300.0],["2021-06-07",8.7,8.8,8.57,8.62,289000.0],["2021-06-08",8.62,8.66,8.47,8.52,117600.0],["2021-06-09",8.52,8.55,8.45,8.45,101300.0],["2021-06-10",8.47,8.49,8.41,8.43,106700.0],["2021-06-11",8.48,8.5,8.3,8.31,124100.0],["2021-06-14",8.29,8.29,8.13,8.15,324800.0],["2021-06-15",8.16,8.45,8.15,8.29,501500.0],["2021-06-16",8.26,8.28,8.16,8.24,173400.0],["2021-06-17",8.24,8.26,7.98,8.05,575300.0],["2021-06-18",8.05,8.05,7.76,7.77,515900.0],["2021-06-21",7.82,7.98,7.79,7.97,336400.0],["2021-06-22",7.97,8.0,7.8,7.9,296400.0],["2021-06-23",7.86,7.95,7.79,7.8,201000.0],["2021-06-24",7.88,7.93,7.8,7.9,158700.0],["2021-06-25",7.93,8.11,7.92,8.1,265400.0],["2021-06-28",8.14,8.14,8.02,8.09,349100.0],["2021-06-29",8.07,8.14,7.95,8.01,392900.0],["2021-06-30",7.98,7.98,7.77,7.85,446700.0],["2021-07-01",7.9,8.12,7.85,8.08,251400.0],["2021-07-02",8.11,8.17,7.98,8.07,363300.0],["2021-07-06",8.07,8.07,7.75,7.81,540100.0],["2021-07-07",7.8,7.84,7.52,7.62,403700.0],["2021-07-08",7.5,7.63,7.44,7.53,253500.0],["2021-07-09",7.63,7.8,7.6,7.72,259400.0],["2021-07-12",7.66,7.76,7.62,7.74,213300.0],["2021-07-13",7.69,7.76,7.63,7.68,234500.0],["2021-07-14",7.7,7.81,7.58,7.61,363100.0],["2021-07-15",7.6,7.63,7.43,7.49,257400.0],["2021-07-16",7.56,7.58,7.32,7.35,321300.0],["2021-07-19",7.22,7.24,7.04,7.08,506200.0],["2021-07-20",7.08,7.32,7.01,7.27,486700.0],["2021-07-21",7.31,7.51,7.31,7.49,347800.0],["2021-07-22",7.49,7.49,7.27,7.28,258800.0],["2021-07-23",7.34,7.37,7.25,7.36,283800.0],["2021-07-26",7.32,7.53,7.31,7.46,334300.0],["2021-07-27",7.76,8.69,7.76,8.6,1267600.0],["2021-07-28",8.6,9.03,8.51,8.96,732300.0],["2021-07-29",9.05,9.05,8.74,8.82,711500.0],["2021-07-30",8.81,8.99,8.72,8.87,1511700.0],["2021-08-02",9.0,9.09,8.88,8.92,382800.0],["2021-08-03",9.01,9.15,8.8,9.09,412500.0],["2021-08-04",9.02,9.14,8.7,8.71,407200.0],["2021-08-05",8.74,8.8,8.68,8.7,238500.0],["2021-08-06",8.74,8.79,8.66,8.77,199700.0],["2021-08-09",8.74,8.76,8.62,8.72,389700.0],["2021-08-10",8.73,8.84,8.71,8.77,173000.0],["2021-08-11",8.79,8.79,8.64,8.75,467500.0],["2021-08-12",8.7,8.81,8.66,8.79,492500.0],["2021-08-13",8.73,8.8,8.71,8.73,161000.0],["2021-08-16",8.67,8.77,8.63,8.69,193700.0],["2021-08-17",8.66,8.7,8.57,8.66,280300.0],["2021-08-18",8.61,8.77,8.61,8.7,291500.0],["2021-08-19",8.59,8.7,8.52,8.69,396900.0],["2021-08-20",8.65,8.81,8.59,8.76,164000.0],["2021-08-23",8.83,8.93,8.75,8.93,243000.0],["2021-08-24",8.93,9.1,8.92,9.09,178900.0],["2021-08-25",9.06,9.17,9.04,9.13,255200.0],["2021-08-26",9.14,9.19,9.08,9.13,441700.0],["2021-08-27",9.13,9.52,9.13,9.52,369800.0],["2021-08-30",9.57,9.57,9.4,9.47,545600.0],["2021-08-31",9.47,9.5,9.31,9.5,289300.0],["2021-09-01",9.5,9.5,9.33,9.35,275300.0],["2021-09-02",9.35,9.38,9.22,9.31,488800.0],["2021-09-03",9.33,9.41,9.27,9.35,216000.0],["2021-09-07",9.37,9.38,9.23,9.27,177400.0],["2021-09-08",9.27,9.27,9.01,9.06,287300.0],["2021-09-09",9.05,9.05,8.78,8.82,279500.0],["2021-09-10",8.89,8.89,8.72,8.75,267100.0],["2021-09-13",8.81,8.81,8.64,8.75,327700.0],["2021-09-14",8.83,8.83,8.6,8.62,203600.0],["2021-09-15",8.61,8.71,8.53,8.71,247100.0],["2021-09-16",8.71,8.71,8.54,8.62,201600.0],["2021-09-17",8.61,8.61,8.44,8.45,231900.0],["2021-09-20",8.29,8.32,8.03,8.17,277700.0],["2021-09-21",8.24,8.24,8.05,8.05,229100.0],["2021-09-22",8.4,9.6,8.4,9.46,1146900.0],["2021-09-23",9.51,9.96,9.51,9.67,931800.0],["2021-09-24",9.59,9.68,9.45,9.46,758800.0],["2021-09-27",9.38,9.5,9.32,9.4,411800.0],["2021-09-28",9.32,9.33,9.09,9.13,621600.0],["2021-09-29",9.12,9.16,8.84,9.0,393500.0],["2021-09-30",9.09,9.19,8.84,8.88,346500.0],["2021-10-01",8.94,9.3,8.86,9.25,507700.0],["2021-10-04",9.17,9.2,8.99,9.06,393500.0],["2021-10-05",9.08,9.15,9.05,9.1,143800.0],["2021-10-06",8.99,9.03,8.89,8.97,254400.0],["2021-10-07",9.1,9.2,9.05,9.18,167300.0],["2021-10-08",9.16,9.35,9.16,9.33,221300.0],["2021-10-11",9.27,9.53,9.27,9.36,177100.0],["2021-10-12",9.38,9.38,9.18,9.2,270100.0],["2021-10-13",9.2,9.27,9.15,9.21,225000.0],["2021-10-14",9.3,9.45,9.25,9.4,322900.0],["2021-10-15",9.58,9.65,9.32,9.32,324300.0],["2021-10-18",9.3,9.32,9.11,9.26,371200.0],["2021-10-19",9.21,9.3,9.1,9.14,167300.0],["2021-10-20",9.12,9.25,9.06,9.24,159700.0],["2021-10-21",9.24,9.37,9.18,9.34,284300.0],["2021-10-22",9.32,9.48,9.28,9.34,246900.0],["2021-10-25",9.39,9.49,9.32,9.45,266000.0],["2021-10-26",9.92,10.53,9.85,10.07,830500.0],["2021-10-27",10.14,10.16,9.62,9.8,626600.0],["2021-10-28",9.7,9.88,9.41,9.81,648400.0],["2021-10-29",9.82,9.86,9.63,9.82,254500.0],["2021-11-01",9.89,10.36,9.89,10.23,873200.0],["2021-11-02",10.28,10.43,10.12,10.41,278100.0],["2021-11-03",10.39,10.69,10.35,10.62,405100.0],["2021-11-04",10.62,10.71,10.5,10.58,257300.0],["2021-11-05",10.69,11.07,10.65,11.01,464100.0],["2021-11-08",11.02,11.24,11.02,11.09,510300.0],["2021-11-09",11.13,11.54,11.02,11.5,664500.0],["2021-11-10",11.47,11.7,11.28,11.28,498000.0],["2021-11-11",11.3,11.64,11.28,11.54,312900.0],["2021-11-12",11.54,11.77,11.54,11.6,381100.0],["2021-11-15",11.69,11.88,11.53,11.55,432700.0],["2021-11-16",11.58,11.69,11.31,11.32,400600.0],["2021-11-17",11.3,11.51,11.28,11.47,293600.0],["2021-11-18",11.42,11.59,11.38,11.43,376100.0],["2021-11-19",11.27,11.42,11.2,11.22,286600.0],["2021-11-22",11.25,11.43,11.18,11.23,327500.0],["2021-11-23",11.23,11.37,11.14,11.25,246600.0],["2021-11-24",11.15,11.33,11.15,11.25,257800.0],["2021-11-26",11.0,11.12,10.69,10.78,264800.0],["2021-11-29",10.97,11.0,10.42,10.43,729900.0],["2021-11-30",10.3,10.43,10.02,10.23,431600.0],["2021-12-01",10.58,10.58,9.83,9.85,1035500.0],["2021-12-02",9.98,10.45,9.94,10.38,440300.0],["2021-12-03",10.43,10.6,10.28,10.55,446200.0],["2021-12-06",10.65,10.87,10.54,10.67,343800.0],["2021-12-07",10.9,11.02,10.81,10.93,324500.0],["2021-12-08",10.95,10.98,10.82,10.86,216300.0],["2021-12-09",10.8,10.8,10.56,10.57,273800.0],["2021-12-10",10.63,10.7,10.46,10.68,309800.0],["2021-12-13",10.64,10.7,10.3,10.38,278800.0],["2021-12-14",10.34,10.48,10.26,10.38,317800.0],["2021-12-15",10.39,10.57,10.22,10.56,315000.0],["2021-12-16",10.72,10.86,10.54,10.56,573600.0],["2021-12-17",10.5,10.83,10.47,10.52,449900.0],["2021-12-20",10.25,10.26,9.93,10.12,472800.0],["2021-12-21",10.21,10.57,10.21,10.54,302100.0],["2021-12-22",10.58,10.81,10.54,10.76,386000.0],["2021-12-23",10.83,11.0,10.79,10.88,662500.0],["2021-12-27",11.02,11.28,10.94,11.24,359100.0],["2021-12-28",11.27,11.28,11.09,11.17,173400.0],["2021-12-29",11.33,11.35,11.1,11.17,245200.0],["2021-12-30",11.18,11.26,11.03,11.03,187800.0],["2021-12-31",11.0,11.17,11.0,11.13,225000.0],["2022-01-03",11.14,11.37,11.13,11.21,315000.0],["2022-01-04",11.21,11.76,11.21,11.73,995900.0],["2022-01-05",11.76,12.04,11.62,11.63,653000.0],["2022-01-06",11.69,11.78,11.34,11.37,435300.0],["2022-01-07",11.41,11.45,11.08,11.09,372900.0],["2022-01-10",11.0,11.09,10.76,10.89,397500.0],["2022-01-11",10.77,11.37,10.77,11.26,408800.0],["2022-01-12",11.37,11.46,11.21,11.38,366400.0],["2022-01-13",11.52,11.87,11.44,11.58,553900.0],["2022-01-14",11.51,11.73,11.47,11.58,570600.0],["2022-01-18",11.39,11.39,11.01,11.09,431700.0],["2022-01-19",11.15,11.34,10.78,10.8,497600.0],["2022-01-20",10.88,11.13,10.7,10.71,440200.0],["2022-01-21",10.59,10.9,10.52,10.67,583600.0],["2022-01-24",10.43,10.84,10.15,10.79,691600.0],["2022-01-25",10.6,11.13,10.55,10.94,790800.0],["2022-01-26",11.15,11.22,10.89,10.97,554100.0],["2022-01-27",11.34,12.41,11.34,11.64,1034100.0],["2022-01-28",11.73,12.49,11.63,12.48,713100.0],["2022-01-31",12.43,12.53,12.11,12.45,1010500.0],["2022-02-01",12.5,12.86,12.17,12.85,1391600.0],["2022-02-02",13.0,13.4,12.53,12.66,1176900.0],["2022-02-03",12.55,12.71,12.46,12.61,891200.0],["2022-02-04",12.52,12.56,11.96,12.16,900200.0],["2022-02-07",12.19,12.24,11.79,11.83,1192300.0],["2022-02-08",11.82,11.91,11.7,11.78,1541400.0],["2022-02-09",11.88,12.35,11.75,12.21,1080800.0],["2022-02-10",11.99,12.38,11.99,12.1,934900.0],["2022-02-11",12.1,12.39,11.88,11.99,779300.0],["2022-02-14",11.96,12.19,11.87,11.99,557600.0],["2022-02-15",12.15,12.55,12.06,12.51,642000.0],["2022-02-16",12.54,12.64,12.37,12.48,809600.0],["2022-02-17",12.31,12.44,12.2,12.32,606800.0],["2022-02-18",12.31,12.5,12.27,12.36,553600.0],["2022-02-22",12.24,12.4,12.01,12.03,734700.0],["2022-02-23",12.12,12.33,11.73,11.77,622800.0],["2022-02-24",11.35,11.68,11.17,11.64,694900.0],["2022-02-25",11.76,12.09,11.73,12.08,522000.0],["2022-02-28",11.87,12.11,11.84,11.89,460100.0],["2022-03-01",11.89,11.95,11.48,11.5,475600.0],["2022-03-02",11.55,12.01,11.55,11.86,506300.0],["2022-03-03",11.91,12.02,11.72,11.98,486000.0],["2022-03-04",11.77,11.78,11.39,11.51,473900.0],["2022-03-07",11.46,11.54,10.83,10.86,792200.0],["2022-03-08",10.92,11.81,10.78,11.47,1020200.0],["2022-03-09",11.79,11.91,11.59,11.88,423600.0],["2022-03-10",11.71,11.75,11.38,11.5,533100.0],["2022-03-11",11.57,11.69,11.48,11.65,502400.0],["2022-03-14",11.75,11.75,11.29,11.3,412700.0],["2022-03-15",11.34,11.62,11.31,11.6,391200.0],["2022-03-16",11.87,12.63,11.86,12.5,955500.0],["2022-03-17",12.42,12.63,12.31,12.6,973500.0],["2022-03-18",12.54,12.54,12.07,12.19,970700.0],["2022-03-21",12.3,12.63,12.22,12.42,661700.0],["2022-03-22",12.46,12.57,12.3,12.32,347700.0],["2022-03-23",12.24,12.34,12.07,12.09,345800.0],["2022-03-24",12.13,12.23,11.85,12.2,698700.0],["2022-03-25",12.3,12.37,12.07,12.27,633200.0],["2022-03-28",12.24,12.27,11.98,12.17,436800.0],["2022-03-29",12.25,12.7,12.19,12.24,862900.0],["2022-03-30",12.24,12.24,11.9,11.92,447000.0],["2022-03-31",11.9,12.02,11.53,11.91,653000.0],["2022-04-01",11.95,12.02,11.79,11.91,739900.0],["2022-04-04",12.02,12.02,11.64,11.8,787600.0],["2022-04-05",11.74,11.78,11.34,11.36,817700.0],["2022-04-06",11.29,11.34,11.13,11.24,616000.0],["2022-04-07",11.24,11.29,11.01,11.26,506800.0],["2022-04-08",11.2,11.38,11.07,11.29,491000.0],["2022-04-11",11.17,11.26,10.99,11.02,505000.0],["2022-04-12",11.07,11.36,11.07,11.1,278200.0],["2022-04-13",11.09,11.39,11.09,11.3,403400.0],["2022-04-14",11.28,11.4,11.11,11.12,285900.0],["2022-04-18",11.08,11.19,10.98,11.02,247800.0],["2022-04-19",10.95,11.21,10.93,11.11,543800.0],["2022-04-20",11.26,11.44,11.22,11.33,611600.0],["2022-04-21",11.42,11.53,11.1,11.14,317300.0],["2022-04-22",11.09,11.1,10.87,10.97,765100.0],["2022-04-25",10.82,10.94,10.45,10.9,891000.0],["2022-04-26",10.82,10.82,10.56,10.57,408500.0],["2022-04-27",10.59,10.68,10.47,10.62,455300.0],["2022-04-28",11.19,11.57,10.91,11.4,1278200.0],["2022-04-29",11.45,11.63,11.21,11.23,892900.0],["2022-05-02",11.13,11.14,10.67,10.83,1149100.0],["2022-05-03",10.83,11.21,10.79,11.11,456100.0],["2022-05-04",11.08,11.2,10.79,11.18,472700.0],["2022-05-05",11.01,11.04,10.61,10.73,599000.0],["2022-05-06",10.6,10.72,10.42,10.54,515500.0],["2022-05-09",10.3,10.44,9.98,10.02,591000.0],["2022-05-10",10.16,10.37,10.04,10.2,497500.0],["2022-05-11",10.19,10.48,10.1,10.13,668600.0],["2022-05-12",9.99,10.37,9.91,10.05,649300.0],["2022-05-13",10.11,10.67,10.11,10.59,607300.0],["2022-05-16",10.5,10.85,10.5,10.72,498700.0],["2022-05-17",10.88,11.37,10.87,11.35,559800.0],["2022-05-18",11.21,11.42,10.95,11.05,610100.0],["2022-05-19",10.81,11.13,10.67,10.69,386200.0],["2022-05-20",10.74,10.77,10.05,10.27,382500.0],["2022-05-23",10.34,10.52,10.29,10.49,321700.0],["2022-05-24",10.37,10.43,10.18,10.37,486300.0],["2022-05-25",10.26,10.44,10.19,10.32,325100.0],["2022-05-26",10.35,10.62,10.35,10.55,317100.0],["2022-05-27",10.67,10.95,10.66,10.93,285800.0],["2022-05-31",10.88,11.09,10.77,11.03,470600.0],["2022-06-01",11.09,11.13,10.82,11.05,355000.0],["2022-06-02",11.09,11.3,11.05,11.15,340400.0],["2022-06-03",11.04,11.16,10.97,11.14,318000.0],["2022-06-06",11.34,11.45,11.09,11.2,312500.0],["2022-06-07",11.05,11.3,11.03,11.26,280100.0],["2022-06-08",11.19,11.34,11.11,11.19,346300.0],["2022-06-09",11.05,11.25,10.99,10.99,209500.0],["2022-06-10",10.77,11.0,10.73,10.85,320700.0],["2022-06-13",10.5,10.57,10.23,10.27,427900.0],["2022-06-14",10.35,10.5,10.25,10.41,562600.0],["2022-06-15",10.48,10.75,10.37,10.6,579100.0],["2022-06-16",10.36,10.37,9.56,9.58,928800.0],["2022-06-17",9.64,9.74,9.29,9.5,740700.0],["2022-06-21",9.75,10.23,9.75,9.94,515900.0],["2022-06-22",9.74,9.94,9.65,9.76,279300.0],["2022-06-23",9.73,9.77,9.44,9.58,218800.0],["2022-06-24",9.72,9.91,9.66,9.89,345900.0],["2022-06-27",9.97,10.36,9.92,10.29,228800.0],["2022-06-28",10.35,10.44,9.98,9.99,396600.0],["2022-06-29",9.95,10.0,9.72,9.79,449000.0],["2022-06-30",9.72,9.8,9.47,9.72,346200.0],["2022-07-01",9.59,9.69,9.3,9.63,329400.0],["2022-07-05",9.56,9.6,9.12,9.43,488000.0],["2022-07-06",9.38,9.6,9.28,9.52,399200.0],["2022-07-07",9.59,10.05,9.59,9.92,370900.0],["2022-07-08",9.92,9.95,9.64,9.78,567200.0],["2022-07-11",9.66,9.7,9.57,9.6,193100.0],["2022-07-12",9.58,9.82,9.58,9.72,204500.0],["2022-07-13",9.57,9.73,9.44,9.67,221300.0],["2022-07-14",9.48,9.6,9.32,9.59,242600.0],["2022-07-15",9.69,9.75,9.53,9.75,170500.0],["2022-07-18",9.78,10.01,9.71,9.74,212000.0],["2022-07-19",9.89,10.17,9.88,10.09,578000.0],["2022-07-20",10.0,10.35,10.0,10.34,244600.0],["2022-07-21",10.32,10.62,10.21,10.6,357400.0],["2022-07-22",10.66,10.66,10.35,10.4,274500.0],["2022-07-25",10.42,10.6,10.33,10.58,406200.0],["2022-07-26",10.71,10.91,9.18,9.94,1357100.0],["2022-07-27",10.45,10.63,9.93,10.18,1196600.0],["2022-07-28",10.27,10.53,10.26,10.5,792100.0],["2022-07-29",10.45,10.71,10.44,10.54,685900.0],["2022-08-01",10.48,10.53,10.32,10.44,300300.0],["2022-08-02",10.42,10.58,10.31,10.51,395000.0],["2022-08-03",10.6,11.12,10.54,11.04,657200.0],["2022-08-04",11.11,11.17,10.72,10.96,571100.0],["2022-08-05",10.82,11.02,10.77,10.94,771000.0],["2022-08-08",10.99,11.06,10.83,10.99,314000.0],["2022-08-09",10.91,10.98,10.74,10.79,503400.0],["2022-08-10",11.02,11.42,10.97,11.4,452300.0],["2022-08-11",11.5,11.54,11.27,11.3,291300.0],["2022-08-12",11.31,11.4,11.25,11.34,337700.0],["2022-08-15",11.21,11.31,11.09,11.22,193800.0],["2022-08-16",11.3,11.48,11.19,11.46,241700.0],["2022-08-17",11.38,11.69,11.21,11.32,393200.0],["2022-08-18",11.48,11.69,11.45,11.64,650400.0],["2022-08-19",11.49,11.54,11.22,11.28,220800.0],["2022-08-22",11.2,11.2,11.01,11.04,173400.0],["2022-08-23",11.0,11.21,11.0,11.1,179300.0],["2022-08-24",11.13,11.17,11.05,11.08,189800.0],["2022-08-25",11.09,11.32,11.04,11.32,205600.0],["2022-08-26",11.31,11.42,10.69,10.71,405900.0],["2022-08-29",10.66,10.72,10.55,10.65,207200.0],["2022-08-30",10.65,10.68,10.14,10.2,471600.0],["2022-08-31",10.21,10.45,10.11,10.32,411000.0],["2022-09-01",10.28,10.28,9.64,9.76,285200.0],["2022-09-02",9.82,10.01,9.72,9.85,261600.0],["2022-09-06",9.92,9.99,9.67,9.71,233700.0],["2022-09-07",9.65,9.99,9.61,9.95,255600.0],["2022-09-08",9.87,9.99,9.73,9.95,419300.0],["2022-09-09",9.98,10.21,9.9,10.16,518400.0],["2022-09-12",10.23,10.45,10.23,10.38,237600.0],["2022-09-13",10.12,10.15,9.87,9.88,269300.0],["2022-09-14",9.9,10.0,9.73,9.91,330100.0],["2022-09-15",9.89,9.94,9.71,9.76,187600.0],["2022-09-16",9.58,9.62,9.35,9.45,369100.0],["2022-09-19",9.28,9.52,9.28,9.49,227600.0],["2022-09-20",9.29,9.33,9.09,9.16,177900.0],["2022-09-21",9.23,9.23,8.93,8.98,403200.0],["2022-09-22",9.02,9.02,8.7,8.85,412100.0],["2022-09-23",8.68,8.73,8.45,8.55,250600.0],["2022-09-26",8.48,8.66,8.21,8.28,391200.0],["2022-09-27",8.36,8.54,8.26,8.36,499300.0],["2022-09-28",8.36,8.72,8.35,8.66,645400.0],["2022-09-29",8.53,8.56,8.39,8.47,387700.0],["2022-09-30",8.44,8.63,8.33,8.41,411400.0],["2022-10-03",8.53,8.77,8.46,8.7,521700.0],["2022-10-04",8.92,9.19,8.92,9.12,467300.0],["2022-10-05",9.0,9.15,8.93,9.11,604700.0],["2022-10-06",9.05,9.19,8.98,9.07,462900.0],["2022-10-07",8.88,9.0,8.82,8.99,304900.0],["2022-10-10",9.05,9.05,8.7,8.73,388300.0],["2022-10-11",8.7,8.84,8.47,8.55,477500.0],["2022-10-12",8.55,8.68,8.46,8.64,278400.0],["2022-10-13",8.43,8.92,8.34,8.86,234400.0],["2022-10-14",8.96,8.96,8.57,8.63,211500.0],["2022-10-17",8.81,9.13,8.81,9.04,505200.0],["2022-10-18",9.26,9.53,9.2,9.26,516200.0],["2022-10-19",9.22,9.31,9.14,9.19,646800.0],["2022-10-20",9.19,9.43,9.12,9.14,324200.0],["2022-10-21",9.1,9.29,9.07,9.25,361900.0],["2022-10-24",9.3,9.59,9.22,9.5,505000.0],["2022-10-25",10.91,11.68,10.86,11.06,1611400.0],["2022-10-26",11.23,11.6,10.87,10.88,996600.0],["2022-10-27",11.02,11.09,10.72,10.77,953700.0],["2022-10-28",10.85,11.28,10.83,11.06,952000.0],["2022-10-31",10.99,11.16,10.85,10.96,704800.0],["2022-11-01",11.21,11.26,10.92,11.07,564000.0],["2022-11-02",11.01,11.15,10.72,10.72,495000.0],["2022-11-03",10.58,10.61,10.33,10.46,487900.0],["2022-11-04",10.69,10.9,10.51,10.64,349900.0],["2022-11-07",10.64,10.84,10.47,10.73,260700.0],["2022-11-08",10.75,11.09,10.7,10.99,443600.0],["2022-11-09",10.92,11.05,10.76,10.89,275800.0],["2022-11-10",11.45,11.45,11.16,11.28,380400.0],["2022-11-11",11.41,11.72,11.41,11.45,400500.0],["2022-11-14",11.4,11.8,11.32,11.44,558300.0],["2022-11-15",11.64,11.78,11.36,11.39,419100.0],["2022-11-16",11.34,11.45,11.1,11.44,472600.0],["2022-11-17",11.26,11.27,11.09,11.21,369400.0],["2022-11-18",11.32,11.32,11.05,11.2,277800.0],["2022-11-21",11.21,11.28,11.06,11.07,250700.0],["2022-11-22",11.09,11.18,10.98,11.18,394700.0],["2022-11-23",11.18,11.21,10.99,11.18,275400.0],["2022-11-25",11.18,11.3,11.15,11.25,131200.0],["2022-11-28",11.09,11.09,10.95,10.96,437100.0],["2022-11-29",10.98,11.03,10.77,10.85,369800.0],["2022-11-30",10.85,11.18,10.79,11.16,304800.0],["2022-12-01",11.24,11.34,11.17,11.24,458600.0],["2022-12-02",11.07,11.35,11.07,11.21,498900.0],["2022-12-05",11.14,11.25,10.8,10.84,366500.0],["2022-12-06",10.87,10.87,10.65,10.77,362000.0],["2022-12-07",10.69,10.81,10.58,10.8,234200.0],["2022-12-08",10.8,11.14,10.8,11.07,200700.0],["2022-12-09",11.01,11.14,10.94,10.98,252600.0],["2022-12-12",11.01,11.07,10.87,10.9,429000.0],["2022-12-13",11.2,11.42,11.18,11.39,420700.0],["2022-12-14",11.42,11.55,11.24,11.4,385200.0],["2022-12-15",11.22,11.26,10.9,10.91,282300.0],["2022-12-16",10.79,11.1,10.71,11.03,488000.0],["2022-12-19",11.03,11.13,10.79,10.83,212900.0],["2022-12-20",10.77,10.98,10.76,10.91,241600.0],["2022-12-21",11.0,11.28,11.0,11.1,240400.0],["2022-12-22",10.94,10.99,10.57,10.84,316500.0],["2022-12-23",10.81,10.91,10.72,10.86,108100.0],["2022-12-27",10.83,10.97,10.8,10.84,268900.0],["2022-12-28",10.81,11.03,10.73,10.74,337800.0],["2022-12-29",10.84,11.19,10.8,11.13,332200.0],["2022-12-30",11.0,11.31,10.94,11.27,310100.0],["2023-01-03",11.32,11.52,11.28,11.35,374700.0],["2023-01-04",11.48,11.75,11.28,11.31,308400.0],["2023-01-05",11.2,11.29,10.99,10.99,418600.0],["2023-01-06",11.09,11.45,11.05,11.38,269400.0],["2023-01-09",11.48,11.82,11.47,11.74,297900.0],["2023-01-10",11.75,12.08,11.7,12.06,583500.0],["2023-01-11",12.1,12.48,12.07,12.43,516400.0],["2023-01-12",12.49,12.8,12.38,12.69,364800.0],["2023-01-13",12.62,13.03,12.55,13.0,502500.0],["2023-01-17",13.1,13.18,12.87,13.05,587100.0],["2023-01-18",13.1,13.21,12.78,12.79,562300.0],["2023-01-19",12.63,12.85,12.52,12.74,581600.0],["2023-01-20",12.79,13.02,12.7,12.98,244700.0],["2023-01-23",13.01,13.26,13.0,13.18,328800.0],["2023-01-24",13.27,13.36,13.09,13.2,373500.0],["2023-01-25",13.04,13.22,12.97,13.15,670700.0],["2023-01-26",13.63,14.28,13.02,13.13,998800.0],["2023-01-27",13.2,13.47,13.08,13.2,554200.0],["2023-01-30",13.02,13.05,12.72,12.74,670400.0],["2023-01-31",12.79,13.34,12.67,13.33,547600.0],["2023-02-01",13.12,13.56,13.09,13.47,482100.0],["2023-02-02",13.53,13.97,13.53,13.7,952600.0],["2023-02-03",13.52,13.91,13.44,13.68,542800.0],["2023-02-06",13.5,13.6,13.4,13.53,470900.0],["2023-02-07",13.54,13.59,13.25,13.38,398500.0],["2023-02-08",13.28,13.48,13.25,13.35,243600.0],["2023-02-09",13.49,13.57,13.23,13.25,300100.0],["2023-02-10",13.17,13.48,13.17,13.39,316800.0],["2023-02-13",13.38,13.74,13.33,13.6,505900.0],["2023-02-14",13.56,13.79,13.42,13.7,747600.0],["2023-02-15",13.58,13.81,13.56,13.66,422200.0],["2023-02-16",13.46,13.65,13.41,13.45,321400.0],["2023-02-17",13.44,13.47,13.11,13.17,470600.0],["2023-02-21",13.1,13.2,12.92,12.95,543800.0],["2023-02-22",12.97,13.08,12.81,13.01,944900.0],["2023-02-23",13.1,13.22,12.9,13.11,331500.0],["2023-02-24",12.91,13.13,12.83,13.12,365300.0],["2023-02-27",13.25,13.28,13.04,13.05,274000.0],["2023-02-28",13.04,13.04,12.85,12.95,592400.0],["2023-03-01",12.95,13.19,12.93,13.01,281100.0],["2023-03-02",12.85,13.14,12.78,13.02,352300.0],["2023-03-03",13.13,13.32,13.07,13.2,260300.0],["2023-03-06",13.15,13.29,13.05,13.09,303200.0],["2023-03-07",13.11,13.11,12.83,13.0,291300.0],["2023-03-08",13.06,13.24,13.02,13.15,712700.0],["2023-03-09",13.13,13.23,12.81,12.83,254800.0],["2023-03-10",12.78,12.85,12.41,12.51,575300.0],["2023-03-13",12.27,12.78,12.21,12.38,648300.0],["2023-03-14",12.61,12.85,12.23,12.37,894200.0],["2023-03-15",12.08,12.09,11.74,11.87,700800.0],["2023-03-16",11.73,12.0,11.53,11.9,614800.0],["2023-03-17",11.84,12.09,11.81,12.0,372600.0],["2023-03-20",12.05,12.3,12.02,12.24,232600.0],["2023-03-21",12.4,12.63,12.32,12.41,212000.0],["2023-03-22",12.4,12.57,12.31,12.31,259400.0],["2023-03-23",12.44,12.69,12.37,12.44,328400.0],["2023-03-24",12.34,12.39,12.24,12.37,215200.0],["2023-03-27",12.51,12.66,12.41,12.54,325000.0],["2023-03-28",12.5,12.5,12.23,12.35,315800.0],["2023-03-29",12.5,12.65,12.42,12.58,793900.0],["2023-03-30",12.7,12.86,12.64,12.64,314200.0],["2023-03-31",12.71,12.93,12.69,12.9,423300.0],["2023-04-03",12.84,13.01,12.58,12.64,530400.0],["2023-04-04",12.6,12.61,12.2,12.38,484400.0],["2023-04-05",12.36,12.43,11.97,12.15,378400.0],["2023-04-06",11.97,12.2,11.92,11.95,772300.0],["2023-04-10",12.01,12.27,11.94,12.25,1236800.0],["2023-04-11",12.32,12.42,12.22,12.31,529400.0],["2023-04-12",12.44,12.64,12.37,12.47,472100.0],["2023-04-13",12.47,12.63,12.36,12.54,658300.0],["2023-04-14",12.51,12.74,12.4,12.5,226600.0],["2023-04-17",12.49,12.58,12.44,12.54,241900.0],["2023-04-18",12.53,12.65,12.35,12.4,244100.0],["2023-04-19",12.26,12.32,12.12,12.15,453600.0],["2023-04-20",12.09,12.15,11.91,11.99,590600.0],["2023-04-21",11.98,11.99,11.78,11.89,482100.0],["2023-04-24",11.93,12.01,11.73,11.77,532800.0],["2023-04-25",11.62,11.67,11.33,11.35,537700.0],["2023-04-26",11.3,11.85,11.26,11.76,885900.0],["2023-04-27",11.96,12.1,11.22,11.25,938200.0],["2023-04-28",11.19,11.19,10.75,10.86,848600.0],["2023-05-01",10.8,10.96,10.66,10.7,965900.0],["2023-05-02",10.62,10.71,10.5,10.66,1009000.0],["2023-05-03",10.7,10.97,10.7,10.77,573200.0],["2023-05-04",10.72,10.87,10.63,10.63,523000.0],["2023-05-05",10.75,11.1,10.75,11.02,513200.0],["2023-05-08",11.1,11.24,10.97,11.14,321800.0],["2023-05-09",11.01,11.02,10.81,10.91,580800.0],["2023-05-10",11.03,11.05,10.87,10.93,594500.0],["2023-05-11",10.87,11.0,10.79,10.94,275800.0],["2023-05-12",10.98,11.1,10.77,10.91,474500.0],["2023-05-15",10.97,11.08,10.85,11.05,361000.0],["2023-05-16",10.96,11.32,10.96,11.15,274300.0],["2023-05-17",11.23,11.34,11.14,11.25,332200.0],["2023-05-18",11.29,11.43,11.24,11.4,228500.0],["2023-05-19",11.52,11.52,11.38,11.42,249400.0],["2023-05-22",11.45,11.53,11.33,11.42,152600.0],["2023-05-23",11.35,11.58,11.32,11.38,452200.0],["2023-05-24",11.27,11.34,11.13,11.2,350200.0],["2023-05-25",11.23,11.66,11.23,11.63,512800.0],["2023-05-26",11.72,12.97,11.72,12.85,1122600.0],["2023-05-30",13.01,13.18,12.76,12.91,845200.0],["2023-05-31",12.85,12.87,12.61,12.73,612400.0],["2023-06-01",12.73,12.98,12.54,12.85,660200.0],["2023-06-02",13.01,13.23,12.91,13.12,485000.0],["2023-06-05",13.13,13.13,12.86,13.03,312600.0],["2023-06-06",12.23,12.72,12.22,12.56,4125100.0],["2023-06-07",12.73,12.9,12.64,12.87,1346900.0],["2023-06-08",12.93,12.97,12.78,12.86,1070500.0],["2023-06-09",12.88,13.19,12.87,13.03,1552300.0],["2023-06-12",13.08,13.56,13.02,13.46,1145700.0],["2023-06-13",13.64,13.76,13.52,13.55,866500.0],["2023-06-14",13.53,13.72,13.46,13.58,685400.0],["2023-06-15",13.58,13.86,13.51,13.86,1707500.0],["2023-06-16",14.0,14.28,13.83,14.24,1193300.0],["2023-06-20",14.3,14.97,14.24,14.78,1204500.0],["2023-06-21",14.7,14.83,14.35,14.73,801900.0],["2023-06-22",14.77,14.91,14.63,14.64,684600.0],["2023-06-23",14.39,14.5,14.17,14.24,566600.0],["2023-06-26",14.26,14.43,14.14,14.14,502500.0],["2023-06-27",14.1,14.29,13.51,14.26,1358000.0],["2023-06-28",14.14,14.4,14.12,14.26,528200.0],["2023-06-29",14.34,14.48,14.31,14.37,348500.0],["2023-06-30",14.52,14.56,14.44,14.5,636500.0],["2023-07-03",14.5,14.64,14.43,14.57,195700.0],["2023-07-05",14.46,14.85,14.39,14.84,713800.0],["2023-07-06",14.69,14.79,14.37,14.54,635100.0],["2023-07-07",14.64,15.13,14.59,14.99,993400.0],["2023-07-10",15.05,15.38,14.92,15.37,926200.0],["2023-07-11",15.47,15.86,15.45,15.85,1226500.0],["2023-07-12",16.01,16.25,15.97,15.99,1205200.0],["2023-07-13",16.11,16.56,16.05,16.46,1097800.0],["2023-07-14",16.51,16.61,15.62,15.84,994600.0],["2023-07-17",15.88,16.36,15.84,16.25,756200.0],["2023-07-18",16.2,16.37,15.98,16.33,597100.0],["2023-07-19",16.39,16.6,16.29,16.43,546500.0],["2023-07-20",16.32,16.45,15.89,16.05,466700.0],["2023-07-21",16.22,16.22,16.02,16.06,339200.0],["2023-07-24",16.04,16.31,15.98,16.24,529200.0],["2023-07-25",16.27,16.56,16.25,16.52,692100.0],["2023-07-26",16.35,16.58,16.28,16.46,782900.0],["2023-07-27",20.51,20.66,17.73,18.01,5220200.0],["2023-07-28",19.41,21.41,19.32,20.72,6285300.0],["2023-07-31",20.98,22.01,20.92,21.98,3789100.0],["2023-08-01",21.82,22.68,21.19,21.38,3201100.0],["2023-08-02",20.32,21.15,20.3,20.88,4432400.0],["2023-08-03",20.75,21.27,20.56,21.05,1761600.0],["2023-08-04",21.11,21.94,21.11,21.35,2154300.0],["2023-08-07",21.47,21.68,21.42,21.54,1366700.0],["2023-08-08",21.22,21.27,20.65,21.14,1902400.0],["2023-08-09",21.25,21.25,20.4,20.76,1319200.0],["2023-08-10",21.0,21.23,20.7,20.83,1484400.0],["2023-08-11",20.72,21.02,20.71,20.89,879800.0],["2023-08-14",20.83,21.63,20.77,21.39,2124600.0],["2023-08-15",21.39,21.41,20.63,21.0,1620500.0],["2023-08-16",21.06,21.35,21.04,21.08,1175700.0],["2023-08-17",21.39,21.79,20.57,20.83,1839400.0],["2023-08-18",20.46,20.62,20.22,20.53,1595300.0],["2023-08-21",20.55,21.02,20.55,20.68,1061800.0],["2023-08-22",20.79,21.51,20.76,21.45,3225700.0],["2023-08-23",21.5,22.44,21.24,22.11,2718500.0],["2023-08-24",22.52,23.19,21.89,22.12,4179300.0],["2023-08-25",22.01,22.19,21.4,21.81,1444200.0],["2023-08-28",21.93,22.9,21.92,22.74,1813600.0],["2023-08-29",22.67,23.35,22.35,22.94,2015000.0],["2023-08-30",22.92,23.04,22.41,22.53,1442500.0],["2023-08-31",22.55,23.44,22.5,23.31,1892600.0],["2023-09-01",23.5,23.89,23.22,23.51,1502400.0],["2023-09-05",23.5,23.56,22.73,23.56,1479200.0],["2023-09-06",23.41,23.65,23.17,23.39,1248400.0],["2023-09-07",23.22,23.48,23.07,23.27,1411100.0],["2023-09-08",23.3,23.46,23.13,23.36,1461400.0],["2023-09-11",23.71,24.29,23.64,24.1,1818800.0],["2023-09-12",24.08,24.46,23.92,24.15,2033700.0],["2023-09-13",24.15,24.29,23.29,23.38,1602000.0],["2023-09-14",23.55,23.77,23.05,23.49,1485900.0],["2023-09-15",23.38,23.51,22.63,22.79,1045100.0],["2023-09-18",22.87,23.03,22.68,22.75,1174100.0],["2023-09-19",22.76,22.94,22.32,22.68,1588200.0],["2023-09-20",22.77,23.13,22.44,22.48,999100.0],["2023-09-21",22.19,22.56,21.73,22.3,1395800.0],["2023-09-22",22.49,22.88,22.49,22.55,940400.0],["2023-09-25",22.36,23.15,22.36,23.03,987600.0],["2023-09-26",22.82,22.92,22.23,22.57,1242200.0],["2023-09-27",22.78,23.5,22.78,23.27,1222600.0],["2023-09-28",23.36,24.43,23.36,24.42,1993200.0],["2023-09-29",24.66,25.26,24.34,24.52,2531200.0],["2023-10-02",24.5,24.74,24.27,24.37,1694800.0],["2023-10-03",24.1,24.41,23.49,23.7,1902800.0],["2023-10-04",23.77,24.85,23.71,24.42,2770500.0],["2023-10-05",24.96,25.85,24.5,25.79,3082600.0],["2023-10-06",25.59,26.6,25.42,26.42,3107100.0],["2023-10-09",26.21,26.9,26.14,26.7,1866400.0],["2023-10-10",26.72,26.84,25.92,26.05,1720700.0],["2023-10-11",26.16,26.99,26.16,26.5,1691700.0],["2023-10-12",26.54,27.17,26.22,26.7,1602900.0],["2023-10-13",26.75,26.8,25.83,25.91,1314400.0],["2023-10-16",27.3,27.58,26.44,26.82,2726900.0],["2023-10-17",26.78,27.29,26.33,27.27,1582700.0],["2023-10-18",27.0,27.33,26.11,26.19,1158400.0],["2023-10-19",26.59,26.69,25.72,26.05,1383800.0],["2023-10-20",25.97,26.17,25.37,25.81,1723000.0],["2023-10-23",25.74,26.21,24.68,25.71,2369400.0],["2023-10-24",25.89,26.45,25.58,26.01,2629300.0],["2023-10-25",26.15,26.19,25.11,25.31,3629800.0],["2023-10-26",24.26,24.3,20.87,22.68,7653100.0],["2023-10-27",22.93,23.3,21.91,22.38,3017800.0],["2023-10-30",22.82,23.0,21.89,22.25,2694500.0],["2023-10-31",22.33,23.52,22.11,23.35,2238400.0],["2023-11-01",23.46,24.15,23.4,24.14,1556900.0],["2023-11-02",24.63,25.14,24.56,24.83,1891000.0],["2023-11-03",25.05,25.7,25.01,25.66,1360700.0],["2023-11-06",25.71,26.07,24.8,24.82,2031800.0],["2023-11-07",24.76,25.13,24.37,24.8,1033100.0],["2023-11-08",24.7,25.29,24.64,24.96,1265500.0],["2023-11-09",25.09,25.27,24.37,24.45,992900.0],["2023-11-10",24.64,25.53,24.63,25.48,1276100.0],["2023-11-13",25.51,26.0,25.21,25.62,1003300.0],["2023-11-14",26.48,26.9,26.29,26.88,1686300.0],["2023-11-15",27.0,27.99,26.64,27.22,3026700.0],["2023-11-16",27.12,27.55,27.01,27.5,1259900.0],["2023-11-17",27.68,28.38,27.59,28.05,2190700.0],["2023-11-20",28.24,28.39,27.54,28.13,1369400.0],["2023-11-21",27.98,27.98,26.44,26.82,1912900.0],["2023-11-22",26.95,27.42,26.37,26.61,1182500.0],["2023-11-24",26.9,27.28,26.69,27.12,411000.0],["2023-11-27",27.02,27.33,26.56,27.05,1302800.0],["2023-11-28",27.0,27.56,26.77,26.99,1293700.0],["2023-11-29",26.22,28.3,25.89,27.28,3082100.0],["2023-11-30",27.75,27.75,26.7,26.96,1748400.0],["2023-12-01",26.77,27.62,26.15,27.13,3061800.0],["2023-12-04",26.84,27.04,26.3,26.86,1202200.0],["2023-12-05",26.57,27.25,26.41,27.12,1595100.0],["2023-12-06",27.51,27.58,25.84,25.87,1925300.0],["2023-12-07",26.0,27.44,26.0,26.65,2238300.0],["2023-12-08",26.5,27.42,26.45,27.19,1286600.0],["2023-12-11",27.2,28.12,26.9,27.7,2169800.0],["2023-12-12",27.75,27.85,27.12,27.48,1350800.0],["2023-12-13",27.14,28.72,27.11,28.15,3049300.0],["2023-12-14",28.51,29.09,27.73,29.03,1928000.0],["2023-12-15",28.95,29.54,28.44,29.48,1838500.0],["2023-12-18",29.63,29.81,29.03,29.41,1190000.0],["2023-12-19",29.75,29.79,29.28,29.38,985400.0],["2023-12-20",29.11,29.69,28.56,28.68,1000600.0],["2023-12-21",29.16,29.76,29.07,29.68,868900.0],["2023-12-22",29.8,30.02,29.57,29.82,562100.0],["2023-12-26",30.11,30.34,29.86,29.95,1076100.0],["2023-12-27",30.15,30.36,29.44,29.49,1625800.0],["2023-12-28",29.54,29.74,29.23,29.59,1276900.0],["2023-12-29",29.48,29.89,29.03,29.28,727800.0],["2024-01-02",28.64,28.95,27.87,28.27,1465700.0],["2024-01-03",27.96,28.54,27.64,28.17,1351100.0],["2024-01-04",28.01,28.41,27.86,27.92,1074200.0],["2024-01-05",27.92,28.32,27.85,27.91,966900.0],["2024-01-08",28.01,28.95,27.84,28.83,1411900.0],["2024-01-09",28.5,28.95,27.94,28.75,1501800.0],["2024-01-10",28.95,29.73,28.86,29.52,2019100.0],["2024-01-11",29.52,29.89,28.15,28.71,1512400.0],["2024-01-12",28.71,29.22,28.51,28.73,807100.0],["2024-01-16",28.5,28.78,28.02,28.51,1107800.0],["2024-01-17",28.0,28.16,26.62,27.59,2991900.0],["2024-01-18",28.13,28.72,27.88,28.59,1511800.0],["2024-01-19",28.91,31.25,28.69,30.9,3630200.0],["2024-01-22",31.83,32.54,31.14,31.64,2653200.0],["2024-01-23",31.79,31.92,30.4,30.58,2010700.0],["2024-01-24",31.2,31.51,30.55,30.66,1574400.0],["2024-01-25",30.99,32.3,30.84,31.72,2168200.0],["2024-01-26",31.6,32.43,31.5,31.99,2782500.0],["2024-01-29",32.1,32.61,31.82,32.55,2649900.0],["2024-01-30",34.49,34.72,32.55,33.09,4895400.0],["2024-01-31",32.93,35.23,32.8,34.36,4479500.0],["2024-02-01",34.7,36.34,34.51,36.12,4348200.0],["2024-02-02",36.1,36.43,35.37,36.07,3711500.0],["2024-02-05",36.07,37.27,36.0,36.93,2971700.0],["2024-02-06",37.04,37.51,35.56,36.26,2716800.0],["2024-02-07",36.26,37.1,36.11,36.36,1965200.0],["2024-02-08",36.58,37.89,36.39,37.54,1862400.0],["2024-02-09",38.0,38.71,37.28,38.66,2141800.0],["2024-02-12",38.95,39.11,38.17,38.24,2401100.0],["2024-02-13",36.42,37.67,36.0,37.5,2223000.0],["2024-02-14",38.29,39.3,37.73,39.12,1574800.0],["2024-02-15",39.33,40.0,38.55,39.87,2632100.0],["2024-02-16",40.0,40.22,38.93,39.53,1850500.0],["2024-02-20",39.01,39.3,37.11,37.46,2707100.0],["2024-02-21",36.76,37.37,36.11,37.2,1675200.0],["2024-02-22",39.26,41.8,38.8,41.77,4481100.0],["2024-02-23",41.7,41.86,40.02,40.43,2175800.0],["2024-02-26",41.06,41.98,40.69,41.76,1843100.0],["2024-02-27",41.81,42.45,41.09,41.76,1216900.0],["2024-02-28",41.19,41.65,40.97,41.15,1134700.0],["2024-02-29",41.96,42.87,41.76,42.53,1363400.0],["2024-03-01",43.27,46.34,43.18,45.3,3657200.0],["2024-03-04",45.33,47.6,45.32,47.15,3222200.0],["2024-03-05",46.5,47.15,45.24,45.78,2497100.0],["2024-03-06",46.77,48.13,46.4,47.2,1837300.0],["2024-03-07",47.57,48.44,47.33,47.37,1915000.0],["2024-03-08",47.87,49.36,46.0,46.1,2651300.0],["2024-03-11",45.02,45.48,42.1,43.66,4280900.0],["2024-03-12",44.3,45.35,44.27,45.2,2204000.0],["2024-03-13",44.7,45.51,44.04,45.03,1886600.0],["2024-03-14",44.84,45.06,43.6,44.42,1292400.0],["2024-03-15",43.62,44.46,43.12,43.97,2484800.0],["2024-03-18",44.63,45.88,44.56,44.69,1860300.0],["2024-03-19",43.78,43.78,41.5,43.02,3035700.0],["2024-03-20",43.07,44.22,42.6,44.05,2577300.0],["2024-03-21",45.25,47.26,44.86,47.05,2599100.0],["2024-03-22",46.48,47.07,45.83,47.03,1105800.0],["2024-03-25",46.68,47.43,46.29,46.34,1096400.0],["2024-03-26",46.71,47.35,46.23,46.37,1341000.0],["2024-03-27",46.77,47.14,44.51,45.56,1500400.0],["2024-03-28",45.25,45.69,44.7,44.94,1079600.0],["2024-04-01",45.09,46.13,45.06,45.9,970900.0],["2024-04-02",44.56,47.01,43.94,46.9,2597900.0],["2024-04-03",46.42,49.31,46.41,49.26,2834900.0],["2024-04-04",50.2,51.12,47.86,48.07,2926200.0],["2024-04-05",48.57,49.61,48.13,49.39,1833600.0],["2024-04-08",50.25,50.51,48.55,49.43,1590500.0],["2024-04-09",49.4,49.43,46.05,47.05,2837800.0],["2024-04-10",45.75,47.12,45.18,46.06,1542200.0],["2024-04-11",46.32,46.44,45.34,46.02,1373900.0],["2024-04-12",45.0,45.68,44.33,44.74,1691600.0],["2024-04-15",45.3,45.92,44.18,44.35,1450100.0],["2024-04-16",43.9,45.83,43.28,45.71,1442200.0],["2024-04-17",45.76,46.62,44.36,44.62,1529800.0],["2024-04-18",44.62,45.31,43.4,43.81,1739600.0],["2024-04-19",42.87,43.78,40.32,40.73,5610100.0],["2024-04-22",41.79,43.26,41.21,42.98,3067100.0],["2024-04-23",43.88,44.99,43.55,43.76,4447400.0],["2024-04-24",44.89,45.9,43.36,44.1,2623700.0],["2024-04-25",44.29,46.1,41.81,43.25,4363400.0],["2024-04-26",43.01,43.61,41.71,43.46,3271500.0],["2024-04-29",43.65,44.19,42.19,44.02,1707400.0],["2024-04-30",43.88,44.55,43.11,43.33,1920800.0],["2024-05-01",42.77,44.3,41.81,43.43,2954600.0],["2024-05-02",44.01,44.21,41.87,44.0,2983500.0],["2024-05-03",44.76,45.37,44.14,44.86,2483100.0],["2024-05-06",45.97,47.16,45.57,46.9,2858100.0],["2024-05-07",47.0,47.97,46.86,47.87,1875700.0],["2024-05-08",47.52,49.6,47.46,49.33,2252200.0],["2024-05-09",49.48,49.48,47.97,48.28,1296600.0],["2024-05-10",49.08,49.4,48.31,48.51,1128700.0],["2024-05-13",49.03,49.12,46.72,46.78,1433600.0],["2024-05-14",46.52,48.35,46.52,48.0,1992700.0],["2024-05-15",50.63,52.46,49.44,52.06,4959100.0],["2024-05-16",51.92,53.01,51.31,52.42,3265400.0],["2024-05-17",52.8,52.8,51.41,51.58,1314900.0],["2024-05-20",51.85,52.89,51.71,52.67,1708600.0],["2024-05-21",52.32,52.83,51.92,52.64,1034700.0],["2024-05-22",52.79,54.28,52.79,53.88,2940000.0],["2024-05-23",55.78,57.13,54.95,55.37,3845300.0],["2024-05-24",55.8,58.99,55.4,58.8,2630200.0],["2024-05-28",60.9,61.06,58.74,59.41,2773100.0],["2024-05-29",59.02,59.7,57.68,59.23,1627500.0],["2024-05-30",59.2,59.23,56.84,57.4,1857000.0],["2024-05-31",57.33,57.49,53.58,55.92,3843300.0],["2024-06-03",56.85,57.12,54.65,55.57,1544500.0],["2024-06-04",54.74,54.84,51.89,52.71,2533400.0],["2024-06-05",53.86,56.47,53.06,56.37,2691500.0],["2024-06-06",56.37,56.43,52.48,52.49,2139700.0],["2024-06-07",52.08,52.48,50.89,52.25,2619900.0],["2024-06-10",51.88,54.84,51.88,54.54,2134900.0],["2024-06-11",54.0,54.37,52.92,53.23,1691100.0],["2024-06-12",54.06,55.34,53.89,54.89,2598000.0],["2024-06-13",55.86,56.9,55.23,56.77,1810900.0],["2024-06-14",56.57,56.58,54.6,55.71,1714900.0],["2024-06-17",56.91,57.47,55.15,57.02,2035700.0],["2024-06-18",57.2,60.13,57.07,59.09,2541200.0],["2024-06-20",59.16,60.15,55.8,55.8,3069500.0],["2024-06-21",54.74,55.96,53.22,55.91,1897300.0],["2024-06-24",55.36,55.49,53.33,53.38,2185200.0],["2024-06-25",54.2,55.84,54.0,55.81,1476400.0],["2024-06-26",55.55,56.83,55.07,55.3,2158000.0],["2024-06-27",55.52,57.25,54.86,57.2,2211500.0],["2024-06-28",57.35,58.37,56.48,57.33,1476000.0],["2024-07-01",58.0,58.23,55.65,57.79,1213200.0],["2024-07-02",56.95,58.86,56.95,58.67,1310900.0],["2024-07-03",59.11,59.77,58.44,58.53,1014600.0],["2024-07-05",58.76,59.29,57.52,57.62,1139900.0],["2024-07-08",58.0,60.55,57.79,59.17,1448200.0],["2024-07-09",59.6,60.65,59.12,59.26,1249100.0],["2024-07-10",59.62,62.09,59.1,61.47,1879100.0],["2024-07-11",61.8,61.94,58.04,59.48,2130500.0],["2024-07-12",59.4,60.71,58.44,59.4,1201300.0],["2024-07-15",59.95,62.17,59.75,61.23,2091100.0],["2024-07-16",61.81,63.49,61.29,63.27,2385400.0],["2024-07-17",61.15,61.5,56.23,56.84,4686300.0],["2024-07-18",58.0,58.07,54.49,56.32,2872400.0],["2024-07-19",56.15,57.75,55.92,56.5,1716600.0],["2024-07-22",57.38,58.0,55.93,56.9,1791500.0],["2024-07-23",56.78,58.7,56.63,57.88,1489300.0],["2024-07-24",56.29,56.68,53.06,53.39,3996800.0],["2024-07-25",55.8,55.88,50.33,51.07,6869200.0],["2024-07-26",53.72,54.5,52.44,52.67,3249000.0],["2024-07-29",53.03,53.41,49.88,50.0,3610400.0],["2024-07-30",50.37,51.31,48.34,48.88,3597300.0],["2024-07-31",51.81,53.2,51.72,52.44,3277600.0],["2024-08-01",51.58,54.12,49.63,50.39,2825600.0],["2024-08-02",47.51,47.7,45.52,46.29,4529100.0],["2024-08-05",41.1,48.3,40.25,46.88,3461200.0],["2024-08-06",47.15,47.75,45.42,47.08,1760500.0],["2024-08-07",48.19,48.53,44.11,44.48,4231300.0],["2024-08-08",45.52,46.52,44.11,46.24,2656200.0],["2024-08-09",46.25,47.79,46.1,47.78,1408900.0],["2024-08-12",48.0,49.79,47.88,49.18,2072800.0],["2024-08-13",49.88,51.63,49.83,51.19,2043500.0],["2024-08-14",52.15,52.36,50.85,52.27,1311700.0],["2024-08-15",53.3,56.61,53.18,56.0,2211000.0],["2024-08-16",55.55,55.69,54.3,54.78,1269700.0],["2024-08-19",54.42,54.83,53.25,54.16,1704200.0],["2024-08-20",54.5,55.34,54.0,54.03,1576000.0],["2024-08-21",54.05,54.12,53.35,53.67,1481000.0],["2024-08-22",53.96,54.07,52.62,52.65,1213600.0],["2024-08-23",53.36,54.58,52.97,53.14,1423000.0],["2024-08-26",53.0,53.01,50.93,51.0,1215800.0],["2024-08-27",50.42,51.53,50.02,50.33,1787700.0],["2024-08-28",50.01,50.27,48.54,50.0,2289900.0],["2024-08-29",50.21,52.16,50.14,50.57,2288900.0],["2024-08-30",51.1,51.25,49.59,50.92,1494400.0],["2024-09-03",50.0,50.14,46.34,46.45,1484300.0],["2024-09-04",45.62,46.76,45.01,46.65,2354100.0],["2024-09-05",45.89,47.03,45.4,45.9,1659300.0],["2024-09-06",45.43,45.65,40.65,41.03,5456700.0],["2024-09-09",42.36,44.09,42.2,42.57,3216700.0],["2024-09-10",42.54,43.57,41.75,43.49,2105100.0],["2024-09-11",43.64,45.35,42.76,45.32,2713400.0],["2024-09-12",45.38,46.92,45.06,45.55,1666200.0],["2024-09-13",45.81,46.25,45.43,45.87,1121100.0],["2024-09-16",45.07,46.21,44.46,46.14,1423600.0],["2024-09-17",46.9,47.69,46.14,46.99,1120600.0],["2024-09-18",47.13,48.28,46.66,46.83,1558500.0],["2024-09-19",49.09,49.79,48.36,49.71,2550100.0],["2024-09-20",49.11,49.9,48.18,48.73,1272400.0],["2024-09-23",49.0,49.66,48.77,49.63,1040400.0],["2024-09-24",49.86,50.4,48.96,49.99,884800.0],["2024-09-25",49.99,50.79,49.9,50.72,1527600.0],["2024-09-26",52.21,53.52,51.23,52.09,1618600.0],["2024-09-27",52.03,52.13,50.63,51.08,904600.0],["2024-09-30",50.35,51.33,50.17,51.12,1063700.0],["2024-10-01",50.94,51.05,49.19,49.63,1791800.0],["2024-10-02",49.46,50.62,48.97,50.35,1307000.0],["2024-10-03",50.12,51.53,50.03,51.47,1463200.0],["2024-10-04",52.74,54.06,52.25,53.83,1940300.0],["2024-10-07",53.42,54.78,53.37,54.33,1153900.0],["2024-10-08",54.96,55.97,54.52,55.71,1536200.0],["2024-10-09",56.3,58.83,55.93,58.1,2876600.0],["2024-10-10",57.5,61.27,57.11,61.25,2611000.0],["2024-10-11",61.72,63.85,61.57,63.06,3898700.0],["2024-10-14",64.19,64.56,62.63,63.16,2081400.0],["2024-10-15",63.15,64.0,59.65,61.11,3359300.0],["2024-10-16",61.74,61.98,58.19,58.42,2954200.0],["2024-10-17",60.05,60.22,57.76,58.18,2143200.0],["2024-10-18",58.41,59.13,57.76,57.82,1410300.0],["2024-10-21",57.19,57.66,56.26,56.68,2340500.0],["2024-10-22",56.36,57.08,55.62,56.0,2006200.0],["2024-10-23",55.5,57.71,55.3,57.47,3585900.0],["2024-10-24",62.7,68.44,62.6,67.94,7506100.0],["2024-10-25",67.96,70.07,67.51,69.38,3806500.0],["2024-10-28",70.19,70.72,69.11,70.3,2928900.0],["2024-10-29",70.2,70.39,68.64,69.96,2089800.0],["2024-10-30",69.55,70.81,67.66,69.78,2080800.0],["2024-10-31",69.09,69.6,67.3,68.4,1541900.0],["2024-11-01",68.46,71.56,68.25,70.22,2232800.0],["2024-11-04",71.15,73.18,70.72,72.32,2401000.0],["2024-11-05",73.94,76.28,73.5,75.63,2877300.0],["2024-11-06",78.96,81.07,77.78,81.0,3327200.0],["2024-11-07",81.79,85.67,79.8,85.33,3783900.0],["2024-11-08",85.07,86.36,83.7,85.85,2269400.0],["2024-11-11",87.17,87.99,83.3,84.63,2552300.0],["2024-11-12",83.09,84.38,82.56,84.06,1794200.0],["2024-11-13",83.84,85.41,81.93,82.05,2377800.0],["2024-11-14",83.0,83.16,80.48,80.48,2331900.0],["2024-11-15",78.78,82.44,77.78,82.18,3182200.0],["2024-11-18",84.4,86.4,83.41,83.97,2774300.0],["2024-11-19",83.51,87.32,83.36,86.82,2234200.0],["2024-11-20",87.8,88.68,84.71,86.98,1758300.0],["2024-11-21",88.54,93.15,88.53,91.44,3552100.0],["2024-11-22",91.73,91.73,86.44,89.16,3258200.0],["2024-11-25",90.44,91.32,84.74,85.6,2446600.0],["2024-11-26",85.6,86.95,85.06,86.67,1610700.0],["2024-11-27",86.38,86.71,81.29,83.16,3868500.0],["2024-11-29",83.57,85.38,83.57,85.24,1006800.0],["2024-12-02",85.93,87.08,84.91,84.96,1831400.0],["2024-12-03",84.88,89.54,84.51,89.42,2324500.0],["2024-12-04",90.3,91.64,88.0,89.53,1923800.0],["2024-12-05",89.55,92.57,89.28,92.08,1573800.0],["2024-12-06",92.44,96.0,91.95,94.86,2271600.0],["2024-12-09",94.03,94.19,89.09,90.42,2126800.0],["2024-12-10",91.16,92.52,87.83,88.0,1635100.0],["2024-12-11",88.88,90.88,88.08,89.97,1299600.0],["2024-12-12",89.2,92.43,88.55,91.01,1447200.0],["2024-12-13",93.87,99.34,93.87,99.2,4118800.0],["2024-12-16",99.96,100.51,97.64,99.01,2110600.0],["2024-12-17",98.01,100.44,95.22,97.81,1561200.0],["2024-12-18",99.43,99.6,91.52,92.11,2639200.0],["2024-12-19",93.25,95.92,92.12,93.05,1700300.0],["2024-12-20",90.21,98.05,89.52,95.45,2059000.0],["2024-12-23",95.9,98.75,95.8,97.52,1512200.0],["2024-12-24",98.03,99.26,96.83,97.53,881000.0],["2024-12-26",97.5,98.7,96.63,98.25,863000.0],["2024-12-27",97.0,97.95,94.11,95.1,1449200.0],["2024-12-30",93.33,95.49,91.87,93.82,1099300.0],["2024-12-31",93.95,94.18,91.56,92.3,1555700.0],["2025-01-02",92.83,94.63,90.31,93.07,1351300.0],["2025-01-03",94.0,97.18,93.99,96.92,1099600.0],["2025-01-06",99.76,101.09,98.24,98.76,2004900.0],["2025-01-07",98.78,101.72,96.73,98.27,2110900.0],["2025-01-08",98.3,103.46,97.71,102.47,2648700.0],["2025-01-10",101.97,104.92,99.17,103.64,3070200.0],["2025-01-13",100.0,102.1,96.07,100.44,2711200.0],["2025-01-14",102.56,104.77,101.46,103.11,2401300.0],["2025-01-15",106.48,108.25,103.5,107.5,2911700.0],["2025-01-16",109.83,115.52,109.82,110.72,3476900.0],["2025-01-17",112.0,114.19,109.5,113.28,2650300.0],["2025-01-21",119.33,119.77,114.35,118.1,3684600.0],["2025-01-22",123.81,131.23,121.86,123.27,4909700.0],["2025-01-23",121.09,124.61,120.41,122.92,2734500.0],["2025-01-24",124.15,126.01,121.42,121.69,2410200.0],["2025-01-27",105.63,107.73,86.12,87.36,17004700.0],["2025-01-28",91.65,95.25,88.57,94.48,8526900.0],["2025-01-29",98.23,102.61,97.83,100.49,8028000.0],["2025-01-30",117.1,117.67,111.0,114.15,10280600.0],["2025-01-31",118.0,133.67,116.6,123.47,11221300.0],["2025-02-03",110.8,126.15,109.0,120.88,8356500.0],["2025-02-04",122.69,133.15,120.53,131.98,5376000.0],["2025-02-05",135.05,144.27,132.25,143.67,8512100.0],["2025-02-06",136.0,136.01,127.01,133.22,9273200.0],["2025-02-07",134.35,140.03,128.78,129.7,5205700.0],["2025-02-10",125.0,132.69,124.02,130.23,3369300.0],["2025-02-11",126.85,128.44,124.45,126.58,2682900.0],["2025-02-12",124.0,131.16,122.29,129.32,3326700.0],["2025-02-13",131.34,135.25,127.21,129.78,3855800.0],["2025-02-14",128.89,132.89,123.81,132.06,2710500.0],["2025-02-18",135.45,137.89,129.84,132.29,3555200.0],["2025-02-19",131.06,135.54,128.03,131.58,2839800.0],["2025-02-20",130.42,130.81,121.27,125.02,4618100.0],["2025-02-21",128.37,130.21,118.6,119.25,4468600.0],["2025-02-24",120.0,121.46,108.88,110.88,6429900.0],["2025-02-25",106.57,111.98,102.25,106.11,5503000.0],["2025-02-26",112.5,115.49,110.0,111.68,5174800.0],["2025-02-27",116.33,117.37,106.69,107.87,5170000.0],["2025-02-28",103.31,108.57,101.18,107.05,6518800.0],["2025-03-03",108.1,109.28,90.64,92.8,8103100.0],["2025-03-04",90.01,93.45,86.18,90.22,7223400.0],["2025-03-05",91.18,91.9,87.97,90.95,4131800.0],["2025-03-06",86.5,87.17,80.98,81.62,5910200.0],["2025-03-07",82.36,87.66,80.26,87.53,6697400.0],["2025-03-10",82.75,84.61,78.33,81.15,6342300.0],["2025-03-11",81.82,87.15,80.81,86.59,4832400.0],["2025-03-12",92.06,92.69,87.95,89.58,5888700.0],["2025-03-13",89.09,90.2,85.44,86.41,3302300.0],["2025-03-14",89.08,92.41,86.88,91.58,3685400.0],["2025-03-17",91.6,92.95,89.0,91.78,2598600.0],["2025-03-18",90.88,91.03,86.23,87.47,3287900.0],["2025-03-19",87.49,93.2,86.16,91.92,3248500.0],["2025-03-20",91.61,98.64,90.93,95.65,4341100.0],["2025-03-21",94.45,96.63,91.62,95.95,2894000.0],["2025-03-24",100.26,101.52,98.78,99.98,3018600.0],["2025-03-25",100.0,100.5,94.56,97.37,3423000.0],["2025-03-26",96.32,96.48,87.11,87.66,5566800.0],["2025-03-27",85.62,86.4,81.98,84.39,4160100.0],["2025-03-28",83.78,86.58,81.44,82.69,4019100.0],["2025-03-31",76.13,79.93,75.59,78.81,5854200.0],["2025-04-01",79.03,80.5,76.56,79.06,3882200.0],["2025-04-02",77.51,84.32,77.11,82.35,3714700.0],["2025-04-03",74.07,76.44,68.93,69.19,7388600.0],["2025-04-04",64.26,66.84,58.05,66.15,9755600.0],["2025-04-07",61.16,75.1,61.07,70.39,8582400.0],["2025-04-08",75.9,76.79,67.51,68.85,7031900.0],["2025-04-09",68.99,85.38,68.83,82.06,9583000.0],["2025-04-10",79.1,81.02,75.26,76.48,4847600.0],["2025-04-11",76.62,81.43,75.15,79.13,5847600.0],["2025-04-14",84.17,85.95,78.99,80.88,4093300.0],["2025-04-15",82.48,85.32,82.05,82.57,4168200.0],["2025-04-16",79.0,81.88,77.86,80.56,4198700.0],["2025-04-17",80.01,86.1,78.54,84.04,5283700.0],["2025-04-21",82.48,84.53,78.84,80.59,3395300.0],["2025-04-22",81.83,85.68,80.98,82.77,3337800.0],["2025-04-23",88.52,92.75,87.13,88.19,4989500.0],["2025-04-24",90.23,95.22,90.1,92.14,7728100.0],["2025-04-25",90.01,94.19,88.12,89.05,6941600.0],["2025-04-28",89.54,91.2,85.55,87.76,4187700.0],["2025-04-29",87.5,88.45,86.18,87.05,3076200.0],["2025-04-30",83.3,85.71,81.88,85.35,3420200.0],["2025-05-01",90.24,93.52,89.02,89.21,5626400.0],["2025-05-02",91.23,96.63,91.22,94.07,3329400.0],["2025-05-05",92.75,94.43,91.67,92.36,2590500.0],["2025-05-06",90.0,95.81,90.0,95.19,2756600.0],["2025-05-07",94.45,96.75,92.76,96.55,2742500.0],["2025-05-08",99.0,99.68,94.7,96.33,3038200.0],["2025-05-09",97.37,98.49,92.3,93.05,2693300.0],["2025-05-12",99.69,100.59,95.67,100.32,5604700.0],["2025-05-13",100.66,110.75,100.66,109.87,6400500.0],["2025-05-14",113.5,116.1,110.37,113.45,5633000.0],["2025-05-15",110.96,112.76,108.96,111.49,2890300.0],["2025-05-16",111.6,113.29,110.29,113.25,2373400.0],["2025-05-19",110.2,112.52,109.09,111.6,2919800.0],["2025-05-20",110.6,113.4,109.9,112.66,3209300.0],["2025-05-21",112.66,117.5,111.76,114.03,4790800.0],["2025-05-22",113.75,120.04,113.75,118.32,4071900.0],["2025-05-23",116.39,121.28,115.38,119.47,2909200.0],["2025-05-27",123.99,124.67,117.34,118.88,3520900.0],["2025-05-28",118.74,119.35,114.71,118.12,2934400.0],["2025-05-29",118.81,119.01,114.92,116.37,3653400.0],["2025-05-30",114.28,115.71,110.54,115.38,4391300.0],["2025-06-02",114.96,116.88,112.74,116.64,3027300.0],["2025-06-03",118.23,121.58,116.95,121.26,3284500.0],["2025-06-04",121.44,122.81,118.14,119.9,2411500.0],["2025-06-05",120.32,122.23,118.52,119.31,2911200.0],["2025-06-06",121.03,122.38,118.25,120.73,2464900.0],["2025-06-09",122.97,123.49,118.6,122.65,2914700.0],["2025-06-10",123.0,126.25,117.28,121.51,4322600.0],["2025-06-11",122.91,129.52,122.03,127.69,5465200.0],["2025-06-12",126.35,131.7,125.76,130.73,4018700.0],["2025-06-13",127.0,129.56,124.72,125.33,2718300.0],["2025-06-16",127.83,132.7,127.2,128.24,3085500.0],["2025-06-17",128.36,134.87,128.24,132.18,3006400.0],["2025-06-18",134.3,139.89,133.36,136.25,3944900.0],["2025-06-20",138.32,139.23,133.73,135.23,2591100.0],["2025-06-23",133.93,136.53,130.68,136.34,3218200.0],["2025-06-24",138.0,143.98,136.03,143.84,3335400.0],["2025-06-25",145.57,152.23,145.53,149.04,4852600.0],["2025-06-26",150.39,152.98,149.5,150.15,3011400.0],["2025-06-27",150.15,155.35,149.69,152.67,4106600.0],["2025-06-30",154.4,157.35,152.35,156.11,2805300.0],["2025-07-01",154.9,155.5,144.27,148.91,4771500.0],["2025-07-02",149.36,155.31,147.0,154.9,4136800.0],["2025-07-03",154.88,160.63,154.33,159.26,2227800.0],["2025-07-07",157.27,159.0,153.66,154.0,3497500.0],["2025-07-08",156.09,157.99,152.43,155.7,2985000.0],["2025-07-09",156.8,163.95,155.41,160.9,3371700.0],["2025-07-10",162.62,163.05,152.92,158.83,3545400.0],["2025-07-11",157.26,162.14,156.54,161.03,2184100.0],["2025-07-14",160.35,162.94,158.11,162.24,1910500.0],["2025-07-15",165.49,165.83,158.79,160.49,3037100.0],["2025-07-16",159.9,161.75,156.15,160.1,2447300.0],["2025-07-17",159.76,162.89,157.99,162.89,2403900.0],["2025-07-18",161.19,162.28,154.54,160.12,4124700.0],["2025-07-21",157.41,164.51,154.63,163.02,3590500.0],["2025-07-22",160.97,160.97,153.11,156.91,3844400.0],["2025-07-23",158.39,168.85,158.15,168.79,4590500.0],["2025-07-24",172.05,173.63,161.84,163.98,4169100.0],["2025-07-25",165.86,170.38,164.52,170.22,2587200.0],["2025-07-28",169.9,173.71,169.19,173.37,4777000.0],["2025-07-29",186.5,208.66,183.17,202.0,14567300.0],["2025-07-30",204.0,214.47,198.59,202.41,6618400.0],["2025-07-31",209.17,210.71,198.75,199.86,4614200.0],["2025-08-01",189.08,198.65,188.78,194.74,4545600.0],["2025-08-04",199.05,204.47,195.85,201.45,2485300.0],["2025-08-05",202.5,205.26,191.6,196.51,3715000.0],["2025-08-06",194.92,199.09,191.6,198.63,2944600.0],["2025-08-07",201.2,205.59,197.8,201.21,3050100.0],["2025-08-08",202.25,209.24,201.76,207.66,3023800.0],["2025-08-11",207.65,211.71,203.57,204.6,2754200.0],["2025-08-12",206.0,213.73,205.57,213.45,2715200.0],["2025-08-13",216.54,218.8,201.21,204.22,4069500.0],["2025-08-14",199.6,200.5,192.13,196.64,4232600.0],["2025-08-15",195.92,196.28,189.16,195.48,2430100.0],["2025-08-18",194.76,197.49,191.32,194.88,1652900.0],["2025-08-19",193.67,193.82,182.5,184.73,3648300.0],["2025-08-20",181.03,183.13,173.23,182.9,3809900.0],["2025-08-21",183.29,184.01,179.5,181.34,1357400.0],["2025-08-22",181.21,190.33,179.01,188.92,2865800.0],["2025-08-25",188.48,193.96,186.75,192.91,1909600.0],["2025-08-26",192.05,199.55,192.05,198.62,1984100.0],["2025-08-27",199.36,202.17,195.34,202.1,1764700.0],["2025-08-28",203.57,214.63,203.46,212.33,3224500.0],["2025-08-29",210.36,211.0,193.17,194.75,3939500.0],["2025-09-02",187.8,200.64,183.66,200.63,3182400.0],["2025-09-03",202.25,212.3,199.78,211.87,3827000.0],["2025-09-04",211.2,221.59,210.62,221.34,3861600.0],["2025-09-05",242.84,257.4,234.08,242.68,7696700.0],["2025-09-08",246.52,254.7,244.15,244.33,4783500.0],["2025-09-09",244.12,250.15,239.02,244.08,3151200.0],["2025-09-10",252.6,254.0,242.16,253.03,3692000.0],["2025-09-11",251.4,252.13,242.57,245.74,3175600.0],["2025-09-12",245.45,246.99,237.73,241.77,2140400.0],["2025-09-15",241.12,250.7,238.13,248.99,2747300.0],["2025-09-16",249.0,258.16,248.23,254.39,2521000.0],["2025-09-17",253.03,254.29,239.8,247.66,3272300.0],["2025-09-18",253.01,256.47,246.14,252.04,2743000.0],["2025-09-19",252.16,255.24,242.78,252.93,3756400.0],["2025-09-22",252.63,257.0,249.28,254.79,2212600.0],["2025-09-23",256.33,261.83,252.0,257.64,2545600.0],["2025-09-24",255.9,256.08,239.78,240.46,3413400.0],["2025-09-25",227.24,247.58,227.0,244.64,3831300.0],["2025-09-26",245.25,250.0,237.94,243.79,2145300.0],["2025-09-29",246.89,251.45,245.12,245.95,1900300.0],["2025-09-30",247.55,250.3,239.59,246.38,1899100.0],["2025-10-01",241.46,252.3,238.67,251.69,2093400.0],["2025-10-02",257.03,257.58,246.49,250.91,1731400.0],["2025-10-03",245.99,249.0,231.44,233.67,3695900.0],["2025-10-06",240.45,244.58,233.82,235.34,3081700.0],["2025-10-07",237.22,243.09,230.24,237.79,1863800.0],["2025-10-08",238.94,254.99,238.64,254.88,3187200.0],["2025-10-09",254.4,260.58,248.16,259.78,1490500.0],["2025-10-10",262.05,263.9,243.71,243.72,2815600.0],["2025-10-13",263.76,270.15,250.83,261.06,3289800.0],["2025-10-14",247.9,255.79,238.23,247.75,3236800.0],["2025-10-15",253.19,271.7,253.19,269.96,2802600.0],["2025-10-16",290.37,296.85,276.37,279.86,4806700.0],["2025-10-17",272.46,286.43,271.14,276.46,2367700.0],["2025-10-20",284.01,287.0,268.67,273.5,2317000.0],["2025-10-21",272.42,274.7,261.48,264.69,1834000.0],["2025-10-22",273.51,279.7,262.0,270.89,3146800.0],["2025-10-23",270.0,284.39,269.93,282.73,1950700.0],["2025-10-24",295.01,300.75,292.0,296.62,2865700.0],["2025-10-27",306.69,314.29,301.69,301.82,5348200.0],["2025-10-28",346.01,355.5,314.56,326.45,7721700.0],["2025-10-29",340.0,349.9,332.12,337.77,4002700.0],["2025-10-30",332.41,348.92,329.24,340.13,2788400.0],["2025-10-31",349.01,360.99,333.25,344.48,2799100.0],["2025-11-03",346.26,350.41,333.64,349.01,1865900.0],["2025-11-04",331.67,348.68,330.2,335.79,2064700.0],["2025-11-05",335.0,363.4,332.71,352.61,2762800.0],["2025-11-06",353.0,361.77,332.8,340.76,2580000.0],["2025-11-07",329.82,331.0,303.5,322.1,4986200.0],["2025-11-10",340.68,346.2,335.0,344.61,2310900.0],["2025-11-11",340.5,340.5,327.69,331.86,1845600.0],["2025-11-12",336.36,338.58,329.0,334.57,1653300.0],["2025-11-13",327.44,327.44,283.0,292.75,6005200.0],["2025-11-14",277.6,311.24,275.77,310.88,4941800.0],["2025-11-17",306.9,324.8,304.08,309.37,3016900.0],["2025-11-18",304.47,312.87,297.5,299.92,3095200.0],["2025-11-19",301.68,328.5,301.68,312.48,3295700.0],["2025-11-20",330.5,330.5,278.85,282.28,4564100.0],["2025-11-21",278.23,284.55,263.08,280.06,5335000.0],["2025-11-24",284.3,324.02,282.68,322.54,5153900.0],["2025-11-25",323.57,331.2,316.5,327.75,3196300.0],["2025-11-26",322.05,336.31,315.0,332.24,2589000.0],["2025-11-28",333.13,344.78,331.0,344.41,1528200.0],["2025-12-01",336.29,337.0,316.73,318.37,3142000.0],["2025-12-02",321.92,335.0,303.23,304.29,3611800.0],["2025-12-03",305.0,314.79,297.35,308.41,2026300.0],["2025-12-04",307.0,326.0,304.0,322.79,1932500.0],["2025-12-05",324.41,327.95,320.62,325.09,1395700.0],["2025-12-08",335.0,343.0,332.15,340.76,2489400.0],["2025-12-09",337.15,344.75,332.38,342.03,1356000.0],["2025-12-10",342.0,353.38,333.79,348.66,1750000.0],["2025-12-11",341.53,351.83,327.0,351.41,2890400.0],["2025-12-12",342.29,342.29,304.01,306.5,4856300.0],["2025-12-15",311.0,311.6,299.0,302.98,2553700.0],["2025-12-16",297.57,305.4,286.25,288.87,2893600.0],["2025-12-17",293.29,296.3,266.0,275.83,5056800.0],["2025-12-18",289.59,291.9,266.06,270.92,3234700.0],["2025-12-19",275.35,293.87,274.45,292.29,3770400.0],["2025-12-22",301.62,306.86,293.6,306.86,1961000.0],["2025-12-23",302.3,309.74,301.7,303.46,1200000.0],["2025-12-24",304.01,312.61,302.15,308.59,649000.0],["2025-12-26",311.61,311.61,302.25,303.56,998600.0],["2025-12-29",296.0,308.53,293.08,303.22,1541100.0],["2025-12-30",303.25,306.94,299.1,299.4,1120500.0],["2025-12-31",299.4,304.01,295.28,295.61,1164900.0],["2026-01-02",298.1,312.8,297.46,302.4,2083300.0],["2026-01-05",307.34,310.53,286.84,293.24,2730000.0],["2026-01-06",286.74,305.75,272.68,305.0,3074300.0],["2026-01-07",299.56,311.2,296.56,305.87,1689700.0],["2026-01-08",310.55,312.3,281.22,288.6,3048000.0],["2026-01-09",293.45,305.34,289.0,302.3,2225800.0],["2026-01-12",299.8,315.69,297.2,314.7,1598900.0],["2026-01-13",317.02,333.78,313.09,328.56,2567400.0],["2026-01-14",325.69,327.0,304.54,310.04,2649200.0],["2026-01-15",313.5,322.72,307.0,313.53,2004300.0],["2026-01-16",313.45,316.46,299.38,313.6,1946600.0],["2026-01-20",303.84,319.99,301.82,310.76,1673600.0],["2026-01-21",310.82,319.4,296.56,309.76,2637800.0],["2026-01-22",300.92,304.0,273.99,290.93,5785000.0],["2026-01-23",290.98,304.78,276.67,303.09,3282500.0],["2026-01-26",303.09,311.73,297.43,308.25,2591200.0],["2026-01-27",312.96,337.06,312.9,333.17,3443400.0],["2026-01-28",343.5,352.2,330.1,345.23,5297900.0],["2026-01-29",332.04,334.31,285.66,300.0,8841900.0],["2026-01-30",295.23,308.0,279.0,280.99,4525500.0],["2026-02-02",285.18,294.88,278.47,285.11,4479200.0],["2026-02-03",291.61,300.25,282.0,297.45,2692800.0],["2026-02-04",290.0,290.65,266.5,275.86,4322500.0],["2026-02-05",276.5,303.0,272.72,294.89,5244100.0],["2026-02-06",305.13,317.0,304.36,307.53,3582100.0],["2026-02-09",304.62,322.35,301.5,319.21,2427900.0],["2026-02-10",323.92,325.01,296.87,297.93,2779900.0],["2026-02-11",307.46,309.0,282.34,295.68,2932000.0],["2026-02-12",295.11,295.15,274.25,274.79,3632900.0],["2026-02-13",279.28,284.68,272.0,280.66,2122700.0],["2026-02-17",276.34,290.77,271.0,286.66,1719000.0],["2026-02-18",286.3,301.68,286.3,291.4,1811300.0],["2026-02-19",285.94,292.01,279.25,291.33,1883500.0],["2026-02-20",290.15,300.65,287.0,292.69,1835900.0],["2026-02-23",288.54,299.24,285.5,296.68,1574200.0],["2026-02-24",299.6,307.1,292.97,296.35,1529400.0],["2026-02-25",299.36,305.0,293.56,293.98,2107700.0],["2026-02-26",297.05,299.28,272.95,279.16,3262200.0],["2026-02-27",276.99,278.19,270.46,277.63,2215900.0],["2026-03-02",266.59,275.95,261.28,266.98,2541300.0],["2026-03-03",254.63,262.5,250.0,256.95,2021300.0],["2026-03-04",261.3,274.67,257.69,270.64,1932800.0],["2026-03-05",275.55,275.55,257.59,265.83,1562700.0],["2026-03-06",258.7,265.85,249.02,249.52,1930300.0],["2026-03-09",245.13,268.15,244.51,267.95,2731400.0],["2026-03-10",268.84,278.0,265.85,269.2,1715300.0],["2026-03-11",267.22,272.88,263.75,265.8,1420400.0],["2026-03-12",260.69,269.98,257.25,264.89,1293200.0],["2026-03-13",264.0,271.73,262.13,263.46,1129400.0],["2026-03-16",270.91,278.98,269.02,270.53,1620200.0],["2026-03-17",270.62,284.75,269.02,281.95,1584000.0],["2026-03-18",281.3,287.1,273.55,273.58,1370500.0],["2026-03-19",268.97,285.0,264.17,284.3,1417700.0],["2026-03-20",283.26,283.8,265.51,269.1,1754300.0],["2026-03-23",273.71,293.0,273.04,286.98,2119000.0],["2026-03-24",284.86,301.53,281.45,301.52,2027700.0],["2026-03-25",306.13,309.38,299.2,302.22,1867900.0],["2026-03-26",292.76,294.74,272.5,273.38,1805400.0],["2026-03-27",270.66,281.94,269.68,280.22,1351400.0],["2026-03-30",281.02,282.4,253.11,257.27,2149500.0],["2026-03-31",261.21,282.92,258.06,281.68,2257500.0],["2026-04-01",288.92,296.78,285.39,288.73,1871200.0],["2026-04-02",275.0,296.07,271.5,294.84,1659800.0],["2026-04-06",295.15,301.08,286.15,292.3,1318100.0],["2026-04-07",293.8,303.99,286.65,297.34,1518100.0],["2026-04-08",316.89,320.88,304.35,320.7,2627000.0],["2026-04-09",320.76,328.58,313.68,328.33,1562200.0],["2026-04-10",336.74,354.75,335.37,351.31,3336300.0],["2026-04-13",349.0,368.88,345.0,365.46,2763400.0],["2026-04-14",374.9,392.12,368.09,384.35,3608900.0],["2026-04-15",382.61,393.0,375.0,381.94,2422500.0],["2026-04-16",375.99,387.95,370.45,382.32,2406800.0],["2026-04-17",388.42,399.36,387.0,396.01,1964800.0],["2026-04-20",399.0,404.95,390.16,401.12,1648500.0],["2026-04-21",405.0,407.68,394.2,403.03,2182000.0],["2026-04-22",409.73,411.3,400.53,401.74,1570900.0],["2026-04-23",400.9,412.46,388.97,391.6,1873700.0],["2026-04-24",405.0,420.63,403.0,410.21,2031200.0],["2026-04-27",421.15,423.25,400.01,422.21,3390200.0],["2026-04-28",356.51,392.7,350.01,361.54,5607000.0],["2026-04-29",372.49,377.01,358.73,376.54,3156100.0],["2026-04-30",394.86,411.23,383.56,409.59,3392400.0],["2026-05-01",407.0,426.55,401.0,418.93,2339600.0],["2026-05-04",423.44,426.4,407.72,420.73,1740900.0],["2026-05-05",424.8,435.0,416.0,417.66,1823300.0],["2026-05-06",428.0,429.31,398.22,413.87,2265400.0],["2026-05-07",411.0,411.0,375.0,385.21,3171300.0],["2026-05-08",389.36,395.0,373.53,375.55,2539900.0],["2026-05-11",374.71,391.4,370.54,380.99,1970500.0],["2026-05-12",374.8,377.23,358.51,374.07,1871500.0],["2026-05-13",380.25,380.25,358.85,372.55,1776000.0],["2026-05-14",369.5,382.59,365.0,381.59,1535700.0],["2026-05-15",367.53,367.53,357.55,358.55,1904100.0],["2026-05-18",357.0,361.35,333.11,342.67,2161800.0],["2026-05-19",333.74,347.91,324.5,339.13,2213800.0],["2026-05-20",347.41,358.15,344.0,346.48,1718500.0],["2026-05-21",342.16,354.77,342.0,354.77,1416500.0],["2026-05-22",360.6,368.83,346.0,367.37,1750000.0],["2026-05-26",381.05,381.05,366.61,370.84,2164500.0],["2026-05-27",370.51,371.08,354.06,357.7,2060200.0],["2026-05-28",356.11,361.09,340.0,351.02,2499500.0],["2026-05-29",357.84,387.43,351.52,385.39,3148300.0],["2026-06-01",385.34,427.96,381.85,426.55,3449900.0],["2026-06-02",440.07,474.03,437.5,472.4,4081200.0],["2026-06-03",465.65,469.46,441.49,458.14,2285600.0],["2026-06-04",419.7,427.15,401.08,425.36,2889600.0],["2026-06-05",412.06,412.94,367.0,371.71,3570200.0],["2026-06-08",389.9,389.9,374.02,386.5,2233400.0],["2026-06-09",385.0,391.5,344.9,371.86,2384200.0],["2026-06-10",362.85,381.0,358.51,362.92,1272100.0],["2026-06-11",365.93,387.59,362.49,385.86,1733300.0],["2026-06-12",387.53,398.48,380.0,393.12,1169900.0],["2026-06-15",408.0,414.13,393.73,403.45,1546900.0],["2026-06-16",403.0,405.62,381.36,382.01,1279600.0],["2026-06-17",389.23,392.47,377.45,380.37,1197200.0],["2026-06-18",391.32,393.56,372.06,372.55,2079700.0],["2026-06-22",372.44,378.38,359.4,376.84,1927700.0],["2026-06-23",353.7,357.54,346.52,351.2,1914800.0],["2026-06-24",351.0,376.54,347.57,362.24,2720400.0],["2026-06-25",374.17,374.17,349.0,361.4,2514000.0],["2026-06-26",351.39,353.08,336.54,337.53,1432400.0],["2026-06-29",339.78,344.36,322.25,343.25,1925500.0],["2026-06-30",345.34,365.67,343.18,364.8,1770200.0],["2026-07-01",348.01,362.78,336.68,361.62,1312800.0],["2026-07-02",354.0,362.53,328.5,336.21,2132800.0],["2026-07-06",340,359.77,339.17,350.2,1507935.127776],["2026-07-07",339.9,349.62,330.175,345.06,1689248.39638],["2026-07-08",340,361.15,340,360.74,1323743.996701],["2026-07-09",373.73,378,353.815,354.78,1488429.402532],["2026-07-10",353.98,361.6372,347.37,359.85,1169709.508567],["2026-07-13",350.3,364.01,339.14,345.18,1338168.739671],["2026-07-14",353.74,353.82,342,345.03,1254565.011513],["2026-07-15",349.7,350.9,322.5,334.77,1868527.008377],["2026-07-16",328.46,329.36,300.8,303.86,2912158.422375],["2026-07-17",293,308.83,282.21,301.34,2115691.540099],["2026-07-20",306.04,316.9,304.5,307.34,1615399.558222],["2026-07-21",317.05,342.13,312.46,339.59,3140590.179531],["2026-07-22",331.14,341.66,331.14,335.5,1336693.071669],["2026-07-23",334.27,349.31,331.64,334.75,2267239.908014],["2026-07-24",332.2,332.2,303.7187,305.28,2391589.661486],["2026-07-27",306.82,323.55,289.26,318.24,4923729.795895],["2026-07-28",328,350.91,317.12,350.2,7844149.270837],["2026-07-29",350.99,351.5,317.6101,328.43,4249345.482823],["2026-07-30",346.95,357.97,344.25,352.59,3640352.162639],["2026-07-31",364.525,374.5,330.13,331.44,3417313.236344]]}