{"t":"DAR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-09-09",3.5,3.5,3.5,3.5,7500.0],["1994-09-12",3.5,3.5,3.5,3.5,0.0],["1994-09-13",3.5,3.5,3.5,3.5,0.0],["1994-09-14",3.7083,4.0,3.7083,4.0,3300.0],["1994-09-15",3.7083,4.0,3.7083,4.0,7800.0],["1994-09-16",3.6667,3.8333,3.6667,3.7083,83100.0],["1994-09-19",3.9167,3.9167,3.75,3.875,77100.0],["1994-09-20",3.875,3.9167,3.875,3.9167,38100.0],["1994-09-21",4.2083,4.3333,4.0417,4.3333,48900.0],["1994-09-22",4.3333,4.3333,4.3333,4.3333,1500.0],["1994-09-23",4.3333,4.3333,4.3333,4.3333,7500.0],["1994-09-26",4.3333,4.3333,4.3333,4.3333,1800.0],["1994-09-27",4.3333,4.3333,4.25,4.25,38100.0],["1994-09-28",4.3333,4.3333,4.25,4.3333,19800.0],["1994-09-29",4.3333,4.3333,4.3333,4.3333,900.0],["1994-09-30",4.3333,4.3333,4.2917,4.2917,43800.0],["1994-10-03",4.3333,4.3333,4.3333,4.3333,3900.0],["1994-10-04",4.2917,4.3333,4.2917,4.3333,9900.0],["1994-10-05",4.3333,4.375,4.2917,4.3542,7200.0],["1994-10-06",4.2917,4.3333,4.25,4.25,6900.0],["1994-10-07",4.375,4.375,4.375,4.375,300.0],["1994-10-10",4.375,4.375,4.375,4.375,300.0],["1994-10-11",4.375,4.375,4.375,4.375,0.0],["1994-10-12",4.375,4.375,4.375,4.375,0.0],["1994-10-13",4.375,4.375,4.375,4.375,0.0],["1994-10-14",4.375,4.375,4.3333,4.3333,12600.0],["1994-10-17",4.375,4.4167,4.3333,4.3333,129000.0],["1994-10-18",4.25,4.375,4.25,4.375,18000.0],["1994-10-19",4.375,4.375,4.375,4.375,4800.0],["1994-10-20",4.375,4.375,4.375,4.375,1500.0],["1994-10-21",4.25,4.2917,4.25,4.2917,10500.0],["1994-10-24",4.375,4.375,4.375,4.375,300.0],["1994-10-25",4.25,4.375,4.25,4.3333,6300.0],["1994-10-26",4.3333,4.3333,4.3333,4.3333,0.0],["1994-10-27",4.2917,4.2917,4.25,4.2917,42600.0],["1994-10-28",4.2083,4.25,4.2083,4.25,31500.0],["1994-10-31",4.1667,4.1667,4.1667,4.1667,12000.0],["1994-11-01",4.1667,4.1667,4.1667,4.1667,16200.0],["1994-11-02",4.1667,4.1667,3.5833,4.0417,762000.0],["1994-11-03",4.0833,4.0833,3.9167,4.0417,13800.0],["1994-11-04",3.9583,3.9792,3.9583,3.9792,5400.0],["1994-11-07",4.0833,4.0833,4.0833,4.0833,9000.0],["1994-11-08",4.0833,4.0833,4.0833,4.0833,0.0],["1994-11-09",4.0833,4.0833,4.0833,4.0833,0.0],["1994-11-10",4.0833,4.0833,4.0833,4.0833,600.0],["1994-11-11",4.0833,4.0833,4.0833,4.0833,0.0],["1994-11-14",4.0833,4.0833,4.0,4.0833,12000.0],["1994-11-15",4.0833,4.0833,4.0,4.0,7200.0],["1994-11-16",4.0,4.0,4.0,4.0,0.0],["1994-11-17",4.0,4.0,4.0,4.0,0.0],["1994-11-18",4.0833,4.0833,4.0833,4.0833,1500.0],["1994-11-21",4.0833,4.0833,4.0833,4.0833,0.0],["1994-11-22",4.0833,4.0833,4.0833,4.0833,0.0],["1994-11-23",4.0833,4.0833,4.0833,4.0833,0.0],["1994-11-25",4.1667,4.1667,4.1667,4.1667,21000.0],["1994-11-28",4.0833,4.0833,4.0833,4.0833,8100.0],["1994-11-29",4.1667,4.1667,4.1667,4.1667,3000.0],["1994-11-30",4.1667,4.1667,4.0833,4.0833,9000.0],["1994-12-01",4.125,4.125,4.125,4.125,12900.0],["1994-12-02",4.125,4.125,4.125,4.125,0.0],["1994-12-05",4.125,4.125,4.125,4.125,0.0],["1994-12-06",4.125,4.125,4.125,4.125,0.0],["1994-12-07",4.125,4.125,4.125,4.125,0.0],["1994-12-08",4.125,4.125,4.125,4.125,0.0],["1994-12-09",4.125,4.125,4.125,4.125,0.0],["1994-12-12",4.125,4.125,4.125,4.125,0.0],["1994-12-13",4.125,4.125,4.125,4.125,0.0],["1994-12-14",4.2083,4.2083,4.2083,4.2083,3000.0],["1994-12-15",4.2083,4.2083,4.2083,4.2083,0.0],["1994-12-16",4.1667,4.25,4.1667,4.25,18000.0],["1994-12-19",4.1667,4.1667,4.1667,4.1667,900.0],["1994-12-20",4.1667,4.1667,4.1667,4.1667,0.0],["1994-12-21",4.1667,4.1667,4.1667,4.1667,0.0],["1994-12-22",4.1667,4.1667,4.1667,4.1667,0.0],["1994-12-23",4.1667,4.1667,4.1667,4.1667,0.0],["1994-12-27",4.1667,4.1667,4.1667,4.1667,0.0],["1994-12-28",4.1667,4.1667,4.1667,4.1667,0.0],["1994-12-29",4.4167,4.4167,4.4167,4.4167,3000.0],["1994-12-30",4.4167,4.4167,4.4167,4.4167,0.0],["1995-01-03",4.3333,4.3333,4.3333,4.3333,300.0],["1995-01-04",4.3333,4.3333,4.3333,4.3333,0.0],["1995-01-05",4.3333,4.3333,4.3333,4.3333,0.0],["1995-01-06",4.3333,4.3333,4.3333,4.3333,1500.0],["1995-01-09",4.5,4.5,4.5,4.5,2700.0],["1995-01-10",4.5,4.5,4.5,4.5,0.0],["1995-01-11",4.5,4.5,4.5,4.5,8400.0],["1995-01-12",4.5,4.5,4.5,4.5,10800.0],["1995-01-13",4.5,4.5,4.5,4.5,12000.0],["1995-01-16",4.5,4.5,4.5,4.5,0.0],["1995-01-17",4.4167,4.5,4.4167,4.5,7200.0],["1995-01-18",4.5,4.5,4.5,4.5,36000.0],["1995-01-19",4.5,4.5,4.5,4.5,15900.0],["1995-01-20",4.5,4.5,4.5,4.5,0.0],["1995-01-23",4.5833,4.5833,4.5833,4.5833,3000.0],["1995-01-24",4.5833,4.5833,4.5833,4.5833,0.0],["1995-01-25",4.5833,4.5833,4.5833,4.5833,0.0],["1995-01-26",4.5833,4.5833,4.5833,4.5833,0.0],["1995-01-27",4.5833,4.5833,4.5833,4.5833,0.0],["1995-01-30",4.5833,4.5833,4.5833,4.5833,0.0],["1995-01-31",4.5833,4.5833,4.5833,4.5833,0.0],["1995-02-01",4.5833,4.5833,4.5833,4.5833,0.0],["1995-02-02",4.5833,4.5833,4.5833,4.5833,0.0],["1995-02-03",4.5833,4.5833,4.5833,4.5833,0.0],["1995-02-06",4.5833,4.5833,4.5833,4.5833,0.0],["1995-02-07",4.5833,4.5833,4.5833,4.5833,3600.0],["1995-02-08",4.5833,4.5833,4.5833,4.5833,6000.0],["1995-02-09",4.5833,4.5833,4.5833,4.5833,0.0],["1995-02-10",4.5833,4.6667,4.5833,4.6667,75000.0],["1995-02-13",4.6667,4.6667,4.5833,4.5833,15900.0],["1995-02-14",4.5833,4.6667,4.5,4.6667,9900.0],["1995-02-15",4.6667,4.7083,4.625,4.7083,100500.0],["1995-02-16",4.5833,4.7083,4.5833,4.6667,81000.0],["1995-02-17",4.625,4.6667,4.625,4.6667,2100.0],["1995-02-21",4.6667,4.6667,4.6667,4.6667,9000.0],["1995-02-22",4.5833,4.5833,4.5833,4.5833,1500.0],["1995-02-23",4.625,4.625,4.625,4.625,7500.0],["1995-02-24",4.625,4.6667,4.625,4.6667,23700.0],["1995-02-27",4.6667,4.6667,4.6667,4.6667,0.0],["1995-02-28",4.625,4.7083,4.625,4.7083,84600.0],["1995-03-01",4.7083,4.7083,4.5833,4.5833,33600.0],["1995-03-02",4.625,4.6667,4.625,4.6667,3900.0],["1995-03-03",4.6667,4.6667,4.5833,4.625,197100.0],["1995-03-06",4.625,4.625,4.625,4.625,0.0],["1995-03-07",4.6667,4.6667,4.6667,4.6667,12300.0],["1995-03-08",4.6667,4.6667,4.6667,4.6667,0.0],["1995-03-09",4.5833,4.5833,4.5833,4.5833,15000.0],["1995-03-10",4.5833,4.5833,4.5833,4.5833,0.0],["1995-03-13",4.625,4.625,4.625,4.625,5400.0],["1995-03-14",4.6667,4.6667,4.6667,4.6667,600.0],["1995-03-15",4.6667,4.6667,4.6667,4.6667,0.0],["1995-03-16",4.7083,4.7083,4.625,4.625,4200.0],["1995-03-17",4.5,4.5,4.5,4.5,58500.0],["1995-03-20",4.4583,4.5208,4.4583,4.5208,45000.0],["1995-03-21",4.5417,4.5417,4.5417,4.5417,9000.0],["1995-03-22",4.5417,4.5417,4.5417,4.5417,0.0],["1995-03-23",4.5417,4.5417,4.5417,4.5417,0.0],["1995-03-24",4.5833,4.7083,4.5833,4.7083,6300.0],["1995-03-27",4.7083,4.7083,4.7083,4.7083,0.0],["1995-03-28",4.7083,4.7083,4.7083,4.7083,0.0],["1995-03-29",4.7083,4.7083,4.7083,4.7083,0.0],["1995-03-30",4.5833,4.5833,4.5417,4.5833,70500.0],["1995-03-31",4.5833,4.7083,4.5833,4.7083,32100.0],["1995-04-03",4.7083,4.7083,4.7083,4.7083,0.0],["1995-04-04",4.5833,4.6667,4.5833,4.5833,25800.0],["1995-04-05",4.5833,4.5833,4.5833,4.5833,0.0],["1995-04-06",4.5833,4.5833,4.5833,4.5833,0.0],["1995-04-07",4.5833,4.5833,4.5833,4.5833,0.0],["1995-04-10",4.7083,4.7083,4.6458,4.6458,54000.0],["1995-04-11",4.7083,4.7083,4.6458,4.6458,3000.0],["1995-04-12",4.7083,4.7083,4.7083,4.7083,900.0],["1995-04-13",4.5833,4.5833,4.5833,4.5833,300.0],["1995-04-17",4.7083,4.7083,4.7083,4.7083,3000.0],["1995-04-18",4.7083,5.0,4.6667,5.0,526800.0],["1995-04-19",5.0,5.4167,5.0,5.3333,345600.0],["1995-04-20",5.375,6.125,5.375,6.0833,432900.0],["1995-04-21",6.0833,6.0833,5.875,6.0,98100.0],["1995-04-24",5.9583,5.9583,5.875,5.9167,132900.0],["1995-04-25",5.875,6.0,5.875,5.9375,204600.0],["1995-04-26",6.0,6.0,5.875,5.9167,179400.0],["1995-04-27",6.0,6.0,5.875,5.875,19500.0],["1995-04-28",5.9167,6.0,5.9167,5.9583,60600.0],["1995-05-01",6.0,6.0,5.9167,6.0,22200.0],["1995-05-02",6.0,6.0,5.875,5.875,53400.0],["1995-05-03",5.9167,6.0,5.875,5.9167,62400.0],["1995-05-04",5.9167,6.0,5.875,5.9167,69000.0],["1995-05-05",6.0,6.0,5.875,6.0,65400.0],["1995-05-08",5.875,6.0,5.875,5.875,27900.0],["1995-05-09",5.9167,5.9583,5.9167,5.9583,58500.0],["1995-05-10",6.0,6.0,5.875,5.9167,9000.0],["1995-05-11",6.0,6.0,5.875,5.875,29700.0],["1995-05-12",5.875,5.9167,5.875,5.9167,31200.0],["1995-05-15",5.875,6.0833,5.875,6.0,88500.0],["1995-05-16",6.0,6.0,6.0,6.0,0.0],["1995-05-17",6.0833,6.0833,5.875,5.875,12000.0],["1995-05-18",5.9167,6.0833,5.9167,6.0417,34200.0],["1995-05-19",6.0,6.0,5.8333,5.9167,35100.0],["1995-05-22",5.9167,5.9167,5.9167,5.9167,600.0],["1995-05-23",5.75,5.8333,5.75,5.75,5400.0],["1995-05-24",5.75,5.8333,5.75,5.8333,4500.0],["1995-05-25",5.8333,5.8333,5.75,5.75,657300.0],["1995-05-26",5.8333,5.8333,5.8333,5.8333,20700.0],["1995-05-30",5.9167,6.0,5.8333,5.9583,10800.0],["1995-05-31",5.75,6.0,5.75,6.0,4800.0],["1995-06-01",6.0,6.0,5.9167,5.9167,7500.0],["1995-06-02",6.0,6.0,5.8125,5.8125,304200.0],["1995-06-05",6.0,6.0,5.875,5.9167,7500.0],["1995-06-06",5.9167,5.9167,5.75,5.75,15600.0],["1995-06-07",5.7917,5.9167,5.7917,5.8333,21000.0],["1995-06-08",5.9167,5.9167,5.75,5.75,17700.0],["1995-06-09",5.9167,5.9167,5.9167,5.9167,600.0],["1995-06-12",5.9167,5.9167,5.8333,5.8333,7500.0],["1995-06-13",5.7917,5.7917,5.75,5.75,1200.0],["1995-06-14",5.9167,5.9167,5.9167,5.9167,1800.0],["1995-06-15",5.75,5.9167,5.6667,5.875,150900.0],["1995-06-16",5.9167,5.9167,5.8333,5.8333,18900.0],["1995-06-19",5.75,5.8333,5.75,5.7917,66900.0],["1995-06-20",5.7917,5.7917,5.75,5.7917,177900.0],["1995-06-21",5.7917,5.7917,5.6667,5.7917,100500.0],["1995-06-22",5.7917,6.0417,5.7917,6.0,66300.0],["1995-06-23",6.0833,6.875,6.0833,6.6667,209100.0],["1995-06-26",6.75,6.75,6.6667,6.6667,12900.0],["1995-06-27",6.6667,6.7083,6.6667,6.6667,26100.0],["1995-06-28",6.6667,6.6667,6.6667,6.6667,600.0],["1995-06-29",6.7083,6.8333,6.7083,6.8333,33600.0],["1995-06-30",7.0,7.7917,6.9167,7.6667,245700.0],["1995-07-03",7.5,7.625,7.5,7.625,25500.0],["1995-07-05",7.6667,7.6667,7.6667,7.6667,3300.0],["1995-07-06",7.4167,7.5,7.4167,7.4583,62700.0],["1995-07-07",7.5,7.75,7.5,7.75,21900.0],["1995-07-10",7.5,7.9583,7.5,7.8333,101700.0],["1995-07-11",8.0,8.0,7.9583,8.0,2100.0],["1995-07-12",8.0,8.0,7.8333,7.8333,28200.0],["1995-07-13",8.0,8.0,7.8333,7.8333,15300.0],["1995-07-14",8.0,8.0,7.9167,8.0,20100.0],["1995-07-17",8.0,9.0417,7.8333,8.8333,208800.0],["1995-07-18",8.5833,8.875,8.3333,8.5833,57300.0],["1995-07-19",8.5833,8.5833,8.1667,8.5,36300.0],["1995-07-20",8.1667,8.5,8.1667,8.5,6300.0],["1995-07-21",8.4167,8.5,8.25,8.3333,28800.0],["1995-07-24",8.5417,8.8333,8.5417,8.7083,84000.0],["1995-07-25",8.8333,9.0417,8.8333,9.0417,71700.0],["1995-07-26",9.0417,9.0417,8.9167,8.9167,8400.0],["1995-07-27",8.9167,9.7083,8.9167,9.5,36600.0],["1995-07-28",9.5,9.6667,9.375,9.4167,36900.0],["1995-07-31",9.7083,9.7083,9.375,9.6667,35700.0],["1995-08-01",9.375,9.6667,9.375,9.375,9000.0],["1995-08-02",9.6667,9.6667,9.375,9.375,2700.0],["1995-08-03",9.6667,9.6667,9.5,9.5,11400.0],["1995-08-04",9.5,9.5,9.5,9.5,900.0],["1995-08-07",9.7083,9.7083,9.7083,9.7083,300.0],["1995-08-08",9.5417,9.7083,9.5417,9.7083,1200.0],["1995-08-09",9.5417,9.5417,9.5417,9.5417,600.0],["1995-08-10",9.5417,9.5417,9.4167,9.4167,5400.0],["1995-08-11",9.2083,9.2917,9.0833,9.0833,13500.0],["1995-08-14",9.25,9.25,9.0833,9.0833,4500.0],["1995-08-15",9.25,9.25,8.9167,8.9167,12600.0],["1995-08-16",9.0833,9.0833,9.0833,9.0833,3900.0],["1995-08-17",9.0833,9.0833,9.0833,9.0833,6900.0],["1995-08-18",9.2083,10.0,9.125,10.0,133800.0],["1995-08-21",9.6667,10.0,9.6667,10.0,120900.0],["1995-08-22",10.0,10.0,9.75,9.9583,10500.0],["1995-08-23",9.7917,9.8333,9.7917,9.7917,21600.0],["1995-08-24",9.75,9.9167,9.75,9.75,65700.0],["1995-08-25",9.75,9.8333,9.75,9.8333,600.0],["1995-08-28",9.75,9.7917,9.75,9.75,61800.0],["1995-08-29",9.75,9.7917,9.5833,9.7083,124800.0],["1995-08-30",9.5833,9.75,9.5833,9.5833,17400.0],["1995-08-31",9.5833,9.6667,9.5833,9.5833,18000.0],["1995-09-01",9.75,9.75,9.75,9.75,600.0],["1995-09-05",9.75,9.75,9.75,9.75,600.0],["1995-09-06",9.625,9.75,9.625,9.75,5100.0],["1995-09-07",9.625,9.75,9.625,9.75,600.0],["1995-09-08",9.75,9.75,9.75,9.75,600.0],["1995-09-11",9.625,9.75,9.625,9.75,8100.0],["1995-09-12",9.6458,9.6458,9.6458,9.6458,6000.0],["1995-09-13",9.6458,9.6458,9.6458,9.6458,0.0],["1995-09-14",9.625,9.625,9.5,9.5,13500.0],["1995-09-15",9.4167,9.4167,9.4167,9.4167,600.0],["1995-09-18",9.4167,9.5833,9.4167,9.4167,5100.0],["1995-09-19",9.4167,9.4167,9.4167,9.4167,3600.0],["1995-09-20",9.3333,9.375,9.3333,9.3333,8100.0],["1995-09-21",9.1667,9.3333,8.9583,8.9583,23400.0],["1995-09-22",9.0833,9.0833,8.75,8.75,16500.0],["1995-09-25",8.6667,8.75,8.6667,8.7292,15600.0],["1995-09-26",8.6875,8.6875,8.6875,8.6875,300.0],["1995-09-27",8.6667,8.6667,8.6667,8.6667,300.0],["1995-09-28",8.6667,8.6667,8.6667,8.6667,300.0],["1995-09-29",8.9167,8.9583,8.9167,8.9583,19500.0],["1995-10-02",8.875,8.9583,8.875,8.9583,900.0],["1995-10-03",8.9167,8.9167,8.9167,8.9167,3000.0],["1995-10-04",8.875,8.875,8.875,8.875,15000.0],["1995-10-05",9.125,9.125,9.0,9.1042,5700.0],["1995-10-06",9.0,9.0,8.875,8.875,6300.0],["1995-10-09",8.8333,8.8333,8.75,8.75,7200.0],["1995-10-10",8.75,8.75,8.6667,8.7083,8100.0],["1995-10-11",8.6667,8.8333,8.6667,8.6667,8100.0],["1995-10-12",8.6667,8.6667,8.625,8.625,12000.0],["1995-10-13",8.875,8.875,8.7083,8.75,26400.0],["1995-10-16",8.8333,8.8333,8.6667,8.75,9300.0],["1995-10-17",8.8333,8.8333,8.8333,8.8333,600.0],["1995-10-18",8.6667,8.75,8.6667,8.75,13800.0],["1995-10-19",8.6667,8.6667,8.6667,8.6667,1200.0],["1995-10-20",8.8333,8.8333,8.8333,8.8333,3000.0],["1995-10-23",8.5833,8.5833,8.5833,8.5833,3600.0],["1995-10-24",8.4583,8.5,7.25,7.875,163500.0],["1995-10-25",8.0833,8.1667,7.9167,8.1667,11100.0],["1995-10-26",8.0,8.125,7.9167,8.125,18900.0],["1995-10-27",7.8333,8.0,7.8333,7.8333,12600.0],["1995-10-30",7.8333,7.8333,7.8333,7.8333,0.0],["1995-10-31",8.0,8.0,8.0,8.0,1500.0],["1995-11-01",8.0,8.0417,7.7917,7.8333,16800.0],["1995-11-02",7.8333,7.8333,7.8333,7.8333,0.0],["1995-11-03",7.8333,7.8333,7.8333,7.8333,1200.0],["1995-11-06",7.875,8.125,7.8333,8.125,21900.0],["1995-11-07",7.8333,7.8333,7.7917,7.8333,28500.0],["1995-11-08",8.125,8.125,8.125,8.125,600.0],["1995-11-09",7.9583,8.125,7.7917,7.7917,2400.0],["1995-11-10",7.7917,8.0833,7.7917,7.7917,2700.0],["1995-11-13",8.0833,8.0833,7.7917,7.7917,2100.0],["1995-11-14",7.7917,7.9167,7.7917,7.9167,19800.0],["1995-11-15",8.125,8.125,8.125,8.125,600.0],["1995-11-16",8.125,8.125,8.125,8.125,4800.0],["1995-11-17",8.125,8.125,7.7917,7.9583,2100.0],["1995-11-20",7.9583,7.9583,7.9583,7.9583,0.0],["1995-11-21",7.7917,8.0,7.75,7.75,13500.0],["1995-11-22",8.0,8.0,7.7917,7.7917,601500.0],["1995-11-24",7.7917,7.7917,7.7917,7.7917,0.0],["1995-11-27",7.9167,8.0833,7.9167,8.0,12900.0],["1995-11-28",7.9167,8.0833,7.75,7.9167,37800.0],["1995-11-29",8.0,8.0,7.75,7.75,11100.0],["1995-11-30",8.0,8.0,7.75,8.0,1800.0],["1995-12-01",8.0,8.0833,7.8333,8.0833,42900.0],["1995-12-04",8.0833,8.0833,8.0833,8.0833,900.0],["1995-12-05",8.0833,8.0833,8.0833,8.0833,1200.0],["1995-12-06",8.0833,8.25,7.9167,8.25,44100.0],["1995-12-07",8.25,9.4167,8.0833,9.4167,102600.0],["1995-12-08",9.0833,9.5,8.9167,9.375,96900.0],["1995-12-11",9.6667,9.6667,9.125,9.375,130200.0],["1995-12-12",9.375,9.4583,9.25,9.25,52500.0],["1995-12-13",9.375,9.375,9.2083,9.2083,3600.0],["1995-12-14",9.2083,9.2083,9.2083,9.2083,0.0],["1995-12-15",9.2083,9.2083,9.2083,9.2083,600.0],["1995-12-18",9.2083,9.2083,9.0833,9.0833,35400.0],["1995-12-19",9.125,9.125,9.0,9.0,17700.0],["1995-12-20",9.2083,9.2083,8.7917,9.0,21900.0],["1995-12-21",9.0,9.0,9.0,9.0,0.0],["1995-12-22",9.0,9.0,9.0,9.0,0.0],["1995-12-26",8.9583,8.9583,8.8333,8.9583,13500.0],["1995-12-27",8.9583,8.9583,8.9583,8.9583,0.0],["1995-12-28",8.9583,8.9583,8.9583,8.9583,0.0],["1995-12-29",8.8333,8.9583,8.8333,8.9583,7200.0],["1996-01-02",8.875,8.875,8.875,8.875,900.0],["1996-01-03",8.9583,9.25,8.875,9.125,255000.0],["1996-01-04",9.0833,9.25,9.0833,9.25,12600.0],["1996-01-05",9.0833,9.0833,9.0833,9.0833,3000.0],["1996-01-08",9.25,9.4167,9.25,9.4167,10500.0],["1996-01-09",9.4583,9.4583,9.4167,9.4167,3000.0],["1996-01-10",9.4167,9.4167,9.375,9.375,6000.0],["1996-01-11",9.4167,9.4167,9.3958,9.4167,14400.0],["1996-01-12",9.4167,9.4167,9.4167,9.4167,0.0],["1996-01-15",9.4583,9.4583,9.4583,9.4583,8400.0],["1996-01-16",9.4583,9.5,9.4583,9.5,2400.0],["1996-01-17",9.5,9.5,9.4792,9.5,8400.0],["1996-01-18",9.6667,9.6667,9.6667,9.6667,1800.0],["1996-01-19",9.5833,9.6667,9.5833,9.6667,5400.0],["1996-01-22",9.5833,9.6667,9.5833,9.625,18000.0],["1996-01-23",9.75,9.8333,9.75,9.8333,109200.0],["1996-01-24",9.9167,10.0417,9.875,9.875,15000.0],["1996-01-25",10.0417,10.0417,9.9583,9.9583,24900.0],["1996-01-26",9.9583,10.1667,9.9583,10.1667,7500.0],["1996-01-29",10.1667,10.2083,10.0,10.0,21000.0],["1996-01-30",10.0,10.0,9.9167,9.9167,10500.0],["1996-01-31",9.9167,10.0,9.7917,10.0,34200.0],["1996-02-01",9.875,9.875,9.875,9.875,9000.0],["1996-02-02",9.875,9.875,9.7917,9.7917,12300.0],["1996-02-05",9.9583,9.9583,9.9583,9.9583,3300.0],["1996-02-06",9.8333,9.875,9.5833,9.7083,24900.0],["1996-02-07",9.7917,9.7917,9.625,9.625,1800.0],["1996-02-08",9.625,9.625,9.625,9.625,300.0],["1996-02-09",9.6458,9.7917,9.625,9.7917,4500.0],["1996-02-12",9.7083,9.7917,9.7083,9.7917,6600.0],["1996-02-13",9.625,9.7083,9.625,9.625,30900.0],["1996-02-14",9.625,9.625,9.625,9.625,0.0],["1996-02-15",9.625,9.625,9.625,9.625,2100.0],["1996-02-16",9.75,9.75,9.625,9.625,5700.0],["1996-02-20",9.625,9.7917,9.625,9.6667,36300.0],["1996-02-21",9.625,9.6667,9.625,9.625,10800.0],["1996-02-22",9.625,9.875,9.625,9.875,8400.0],["1996-02-23",9.7917,10.0417,9.7917,9.9167,13800.0],["1996-02-26",10.0833,10.1667,9.9792,10.0,31500.0],["1996-02-27",10.0,10.4167,9.875,9.875,109800.0],["1996-02-28",9.9167,10.0,9.875,9.9167,25500.0],["1996-02-29",9.8333,9.9167,9.8333,9.8333,33000.0],["1996-03-01",9.8333,9.8333,9.7917,9.7917,17700.0],["1996-03-04",9.7917,9.7917,9.7917,9.7917,3000.0],["1996-03-05",9.7917,9.7917,9.7917,9.7917,3000.0],["1996-03-06",9.7917,9.7917,9.7917,9.7917,1200.0],["1996-03-07",9.7917,9.8333,9.7917,9.7917,27000.0],["1996-03-08",9.7917,9.7917,9.7917,9.7917,9300.0],["1996-03-11",9.75,9.75,9.75,9.75,1500.0],["1996-03-12",9.75,9.75,9.75,9.75,0.0],["1996-03-13",9.75,10.0,9.75,9.75,11100.0],["1996-03-14",9.75,9.75,9.75,9.75,9300.0],["1996-03-15",10.0,10.0,9.75,9.75,3300.0],["1996-03-18",10.0,10.0,9.75,9.75,4800.0],["1996-03-19",9.75,9.75,9.75,9.75,600.0],["1996-03-20",9.875,9.875,9.5417,9.5417,16800.0],["1996-03-21",9.5417,9.7917,9.5417,9.5417,18600.0],["1996-03-22",9.5417,9.5417,9.5417,9.5417,12300.0],["1996-03-25",9.4167,9.4167,9.4167,9.4167,5700.0],["1996-03-26",9.4167,9.4167,9.4167,9.4167,3000.0],["1996-03-27",9.4167,9.4167,9.2917,9.2917,7200.0],["1996-03-28",9.2917,9.4583,9.2083,9.2083,25200.0],["1996-03-29",9.2083,9.2083,8.9583,9.2083,33300.0],["1996-04-01",9.0417,9.0417,7.25,7.9167,302100.0],["1996-04-02",8.2083,8.3333,8.0833,8.2917,42600.0],["1996-04-03",8.3333,8.3333,8.3333,8.3333,28500.0],["1996-04-04",8.2917,8.5,8.2917,8.5,28200.0],["1996-04-08",8.5833,8.625,8.5,8.5,16200.0],["1996-04-09",8.5833,8.9167,8.5833,8.7917,17100.0],["1996-04-10",8.7917,8.9167,8.7917,8.9167,22200.0],["1996-04-11",8.9167,8.9167,8.75,8.75,24900.0],["1996-04-12",8.3333,8.4583,7.9167,8.25,62400.0],["1996-04-15",8.125,8.125,7.9167,7.9583,85800.0],["1996-04-16",7.9167,8.2083,7.9167,8.2083,3900.0],["1996-04-17",8.0417,8.0417,8.0417,8.0417,6300.0],["1996-04-18",8.0417,8.0417,8.0417,8.0417,2100.0],["1996-04-19",8.0833,8.0833,8.0833,8.0833,7500.0],["1996-04-22",8.125,8.125,8.125,8.125,5400.0],["1996-04-23",8.1667,8.1667,8.0833,8.0833,8100.0],["1996-04-24",8.0833,8.0833,8.0833,8.0833,3900.0],["1996-04-25",8.0833,8.0833,8.0833,8.0833,6000.0],["1996-04-26",8.0833,8.1667,8.0,8.0,61800.0],["1996-04-29",7.8333,7.8333,7.7083,7.7083,14400.0],["1996-04-30",7.7083,8.5,7.6667,7.6667,168000.0],["1996-05-01",7.6667,8.25,7.6667,8.25,165300.0],["1996-05-02",8.2917,8.4167,8.2917,8.2917,30300.0],["1996-05-03",8.2917,8.2917,8.2917,8.2917,15300.0],["1996-05-06",8.2917,8.2917,8.25,8.25,157800.0],["1996-05-07",8.3333,8.3333,8.25,8.25,21600.0],["1996-05-08",8.2083,8.2083,8.2083,8.2083,25800.0],["1996-05-09",8.1667,8.1667,8.1667,8.1667,300.0],["1996-05-10",8.1667,8.1667,8.1667,8.1667,1200.0],["1996-05-13",8.25,8.4167,8.25,8.4167,75000.0],["1996-05-14",8.4167,8.4167,8.4167,8.4167,1800.0],["1996-05-15",8.4167,8.4167,8.4167,8.4167,1500.0],["1996-05-16",8.4167,9.0833,8.375,9.0833,67500.0],["1996-05-17",9.0,9.0833,8.875,8.9583,36600.0],["1996-05-20",9.1667,9.6667,9.0,9.3333,55800.0],["1996-05-21",9.3333,9.3333,9.3333,9.3333,600.0],["1996-05-22",9.3333,9.3333,9.3333,9.3333,0.0],["1996-05-23",9.5833,9.5833,9.3333,9.5,24300.0],["1996-05-24",9.5,9.5,9.5,9.5,0.0],["1996-05-28",9.5,9.5,9.5,9.5,0.0],["1996-05-29",9.25,9.25,9.25,9.25,6000.0],["1996-05-30",9.1667,9.1667,8.75,9.0,6600.0],["1996-05-31",8.9583,8.9583,8.8333,8.8333,38400.0],["1996-06-03",8.8333,8.8333,8.8333,8.8333,0.0],["1996-06-04",8.625,8.875,8.625,8.6667,14700.0],["1996-06-05",8.6667,8.6667,8.6667,8.6667,0.0],["1996-06-06",8.6667,8.6667,8.6667,8.6667,0.0],["1996-06-07",8.5,8.5,8.4167,8.4167,3600.0],["1996-06-10",8.7917,8.9167,8.7917,8.9167,6000.0],["1996-06-11",8.625,8.6875,8.625,8.6875,63300.0],["1996-06-12",8.4583,8.4583,8.4583,8.4583,1500.0],["1996-06-13",8.4583,8.4583,8.4583,8.4583,0.0],["1996-06-14",8.4583,8.4583,8.4583,8.4583,0.0],["1996-06-17",8.4583,8.4583,8.4583,8.4583,0.0],["1996-06-18",8.6667,8.7917,8.6667,8.7917,4500.0],["1996-06-19",8.7917,8.7917,8.7917,8.7917,0.0],["1996-06-20",8.75,9.0417,8.5417,8.6667,26100.0],["1996-06-21",8.5,8.5,8.5,8.5,2400.0],["1996-06-24",8.5417,8.5625,8.5417,8.5625,1200.0],["1996-06-25",8.6667,8.6667,8.6458,8.6458,1200.0],["1996-06-26",8.4583,8.5,8.4583,8.5,89100.0],["1996-06-27",8.5,8.5,8.5,8.5,0.0],["1996-06-28",8.5,8.5,8.5,8.5,0.0],["1996-07-01",8.5,8.5,8.4167,8.4167,19500.0],["1996-07-02",8.4167,8.4167,8.4167,8.4167,6000.0],["1996-07-03",8.6667,8.6667,8.6667,8.6667,1500.0],["1996-07-05",8.375,8.5833,8.375,8.5833,9000.0],["1996-07-08",8.5833,8.5833,8.5833,8.5833,0.0],["1996-07-09",8.375,8.5,8.375,8.5,37500.0],["1996-07-10",8.5,9.0,8.5,8.9583,22500.0],["1996-07-11",9.0625,9.0625,8.9583,9.0,33300.0],["1996-07-12",9.0833,9.0833,9.0417,9.0417,3300.0],["1996-07-15",9.0417,9.0417,9.0417,9.0417,1800.0],["1996-07-16",9.0417,9.0417,8.25,8.5417,53100.0],["1996-07-17",9.1667,9.1667,8.7083,8.7083,7200.0],["1996-07-18",8.7083,8.7083,8.7083,8.7083,0.0],["1996-07-19",8.7083,8.7083,8.7083,8.7083,0.0],["1996-07-22",8.7083,8.7083,8.7083,8.7083,0.0],["1996-07-23",9.0833,9.0833,9.0833,9.0833,4500.0],["1996-07-24",9.0833,9.0833,9.0833,9.0833,7500.0],["1996-07-25",9.0833,9.0833,9.0833,9.0833,600.0],["1996-07-26",9.1667,9.1667,9.1667,9.1667,1500.0],["1996-07-29",9.1667,9.1667,9.1667,9.1667,0.0],["1996-07-30",9.1667,9.4167,9.1667,9.4167,3900.0],["1996-07-31",9.1667,9.2083,9.1667,9.1667,20400.0],["1996-08-01",9.0,9.0,9.0,9.0,1200.0],["1996-08-02",9.0,9.0,9.0,9.0,1800.0],["1996-08-05",9.0833,9.0833,9.0,9.0,9000.0],["1996-08-06",9.0,9.125,9.0,9.125,91200.0],["1996-08-07",9.125,9.125,9.125,9.125,0.0],["1996-08-08",9.0,9.0,9.0,9.0,300.0],["1996-08-09",9.0,9.0,9.0,9.0,900.0],["1996-08-12",9.0,9.0,9.0,9.0,2400.0],["1996-08-13",9.0,9.0,9.0,9.0,0.0],["1996-08-14",9.0,9.0,9.0,9.0,2100.0],["1996-08-15",9.0,9.0,9.0,9.0,0.0],["1996-08-16",9.0,9.0,9.0,9.0,0.0],["1996-08-19",8.7917,8.7917,8.7917,8.7917,61500.0],["1996-08-20",8.7917,8.7917,8.7917,8.7917,0.0],["1996-08-21",8.7917,8.7917,8.7917,8.7917,0.0],["1996-08-22",8.6667,8.6667,8.6667,8.6667,2400.0],["1996-08-23",8.6667,8.6667,8.6667,8.6667,0.0],["1996-08-26",9.0,9.0,8.875,8.875,22800.0],["1996-08-27",8.9583,8.9583,8.875,8.875,15900.0],["1996-08-28",8.9583,8.9583,8.8542,8.9583,12600.0],["1996-08-29",8.9583,8.9583,8.9583,8.9583,0.0],["1996-08-30",8.9583,8.9583,8.8333,8.8333,2400.0],["1996-09-03",8.8333,8.8333,8.8333,8.8333,3000.0],["1996-09-04",8.9583,8.9583,8.9583,8.9583,600.0],["1996-09-05",8.9583,8.9583,8.875,8.9167,91200.0],["1996-09-06",8.9167,9.0,8.9167,9.0,152400.0],["1996-09-09",8.9167,9.0,8.9167,9.0,0.0],["1996-09-10",9.0,9.0,9.0,9.0,0.0],["1996-09-11",9.375,9.375,9.1667,9.375,3300.0],["1996-09-12",9.375,9.375,9.375,9.375,0.0],["1996-09-13",9.4167,9.4167,9.25,9.25,4500.0],["1996-09-16",9.4167,9.4167,9.3333,9.3333,1200.0],["1996-09-17",9.0833,9.4167,9.0833,9.375,14100.0],["1996-09-18",9.2917,9.2917,9.2917,9.2917,3600.0],["1996-09-19",9.2917,9.2917,9.2917,9.2917,16500.0],["1996-09-20",9.4167,9.4167,9.4167,9.4167,3600.0],["1996-09-23",9.2917,9.2917,9.2917,9.2917,24600.0],["1996-09-24",9.2917,9.2917,9.25,9.25,9600.0],["1996-09-25",9.1667,9.1667,9.1667,9.1667,2700.0],["1996-09-26",9.0833,9.2083,9.0833,9.2083,4500.0],["1996-09-27",9.125,9.125,9.125,9.125,600.0],["1996-09-30",9.0833,9.0833,9.0833,9.0833,900.0],["1996-10-01",9.2083,9.2083,9.0833,9.0833,900.0],["1996-10-02",9.1667,9.1667,9.1667,9.1667,12000.0],["1996-10-03",9.1667,9.1667,9.1667,9.1667,0.0],["1996-10-04",9.2083,9.2083,9.2083,9.2083,6000.0],["1996-10-07",9.0833,9.0833,9.0833,9.0833,600.0],["1996-10-08",9.2083,9.2083,9.2083,9.2083,900.0],["1996-10-09",9.2083,9.2083,9.0833,9.0833,683100.0],["1996-10-10",9.0833,9.0833,9.0833,9.0833,0.0],["1996-10-11",9.2083,10.25,9.2083,10.0,20100.0],["1996-10-14",10.0,10.0,10.0,10.0,19800.0],["1996-10-15",10.0,10.0,10.0,10.0,900.0],["1996-10-16",10.0,10.5,10.0,10.5,25800.0],["1996-10-17",10.25,10.625,10.25,10.625,1800.0],["1996-10-18",10.625,10.625,10.25,10.25,3000.0],["1996-10-21",10.25,10.25,10.25,10.25,2100.0],["1996-10-22",10.625,10.625,10.25,10.25,1800.0],["1996-10-23",10.25,10.625,10.25,10.25,4500.0],["1996-10-24",10.25,10.25,10.25,10.25,0.0],["1996-10-25",10.25,10.25,10.25,10.25,0.0],["1996-10-28",10.25,10.25,10.25,10.25,600.0],["1996-10-29",10.25,10.25,10.25,10.25,3300.0],["1996-10-30",10.25,10.25,10.25,10.25,17400.0],["1996-10-31",10.25,10.25,10.25,10.25,0.0],["1996-11-01",10.25,10.25,10.25,10.25,0.0],["1996-11-04",10.3333,10.5,10.1667,10.1667,14400.0],["1996-11-05",10.1667,10.1667,10.1667,10.1667,0.0],["1996-11-06",10.1667,10.1667,10.1667,10.1667,0.0],["1996-11-07",10.1667,10.1667,10.1667,10.1667,22800.0],["1996-11-08",10.1667,10.1667,10.1667,10.1667,0.0],["1996-11-11",10.1667,10.1667,10.1667,10.1667,6000.0],["1996-11-12",10.1667,10.1667,10.1667,10.1667,6300.0],["1996-11-13",10.3333,10.4583,10.3333,10.375,15900.0],["1996-11-14",10.375,10.7083,10.375,10.5417,5700.0],["1996-11-15",10.5417,10.5417,9.7917,10.2917,29400.0],["1996-11-18",10.2917,10.2917,10.2917,10.2917,0.0],["1996-11-19",10.2917,10.2917,10.2917,10.2917,0.0],["1996-11-20",10.2917,10.5,10.2917,10.5,6600.0],["1996-11-21",10.0,10.5,10.0,10.5,1200.0],["1996-11-22",10.5833,10.5833,10.5833,10.5833,7500.0],["1996-11-25",10.5833,10.5833,10.5833,10.5833,0.0],["1996-11-26",10.7083,10.7083,10.7083,10.7083,600.0],["1996-11-27",10.7083,10.7083,10.7083,10.7083,0.0],["1996-11-29",10.7083,10.7083,10.7083,10.7083,0.0],["1996-12-02",10.4167,10.4167,10.4167,10.4167,12000.0],["1996-12-03",10.4167,10.4167,10.4167,10.4167,0.0],["1996-12-04",10.4167,10.4167,10.4167,10.4167,0.0],["1996-12-05",10.4167,10.4167,10.4167,10.4167,5700.0],["1996-12-06",10.2917,10.2917,10.2917,10.2917,900.0],["1996-12-09",10.2917,10.3333,10.25,10.2917,39600.0],["1996-12-10",10.2917,10.2917,10.2917,10.2917,0.0],["1996-12-11",10.2917,10.2917,10.0,10.0,12000.0],["1996-12-12",9.6667,9.6667,9.6667,9.6667,2400.0],["1996-12-13",9.6667,9.6667,9.6667,9.6667,900.0],["1996-12-16",10.1667,10.1667,9.6667,10.1667,3300.0],["1996-12-17",10.0833,10.1667,10.0417,10.0417,35400.0],["1996-12-18",9.8333,9.8333,9.8333,9.8333,2100.0],["1996-12-19",9.6667,9.6667,9.6667,9.6667,3000.0],["1996-12-20",10.0417,10.0417,9.6667,9.6667,1800.0],["1996-12-23",9.6667,9.6667,9.6667,9.6667,1800.0],["1996-12-24",9.6667,9.6667,9.6667,9.6667,0.0],["1996-12-26",9.6667,9.6667,9.6667,9.6667,0.0],["1996-12-27",9.6667,9.6667,9.6667,9.6667,0.0],["1996-12-30",9.5,9.5,9.5,9.5,300.0],["1996-12-31",10.0417,10.0417,9.5,9.8333,5100.0],["1997-01-02",9.625,9.625,8.4167,8.9167,47100.0],["1997-01-03",8.5417,8.75,8.5417,8.75,19800.0],["1997-01-06",8.5417,8.6667,8.5417,8.6667,4500.0],["1997-01-07",8.6667,8.6667,8.6667,8.6667,0.0],["1997-01-08",9.2083,9.2083,9.2083,9.2083,600.0],["1997-01-09",9.2083,9.2083,9.2083,9.2083,0.0],["1997-01-10",8.625,9.2083,8.625,9.2083,11400.0],["1997-01-13",9.3333,9.3333,9.3333,9.3333,600.0],["1997-01-14",8.9167,8.9167,8.9167,8.9167,1500.0],["1997-01-15",8.6667,8.6667,8.6667,8.6667,6000.0],["1997-01-16",8.6667,8.6667,8.6667,8.6667,0.0],["1997-01-17",8.6667,8.6667,8.6667,8.6667,0.0],["1997-01-20",8.6667,8.6667,8.6667,8.6667,0.0],["1997-01-21",8.3333,8.3333,8.3333,8.3333,300.0],["1997-01-22",8.3333,8.75,8.3333,8.6667,11700.0],["1997-01-23",8.6667,8.8333,8.6667,8.6667,4200.0],["1997-01-24",8.6667,8.9583,8.5,8.9583,9000.0],["1997-01-27",8.9583,8.9583,8.9583,8.9583,0.0],["1997-01-28",8.9583,8.9583,8.9583,8.9583,0.0],["1997-01-29",8.5,8.6667,8.5,8.5833,16200.0],["1997-01-30",8.5,8.5,8.5,8.5,600.0],["1997-01-31",8.9583,8.9583,8.9583,8.9583,1500.0],["1997-02-03",8.6667,8.6667,8.6667,8.6667,3000.0],["1997-02-04",8.6667,8.6667,8.6667,8.6667,6900.0],["1997-02-05",8.7292,8.875,8.5,8.875,11700.0],["1997-02-06",8.4167,8.6667,8.4167,8.625,68700.0],["1997-02-07",8.6458,8.6458,8.6458,8.6458,600.0],["1997-02-10",8.6458,8.6458,8.6458,8.6458,300.0],["1997-02-11",8.4583,8.6667,8.4583,8.6667,9900.0],["1997-02-12",8.4583,8.6667,8.4583,8.6667,3600.0],["1997-02-13",8.4583,8.6667,8.4583,8.6667,12000.0],["1997-02-14",8.875,8.875,8.5417,8.5417,3600.0],["1997-02-18",8.5417,8.5417,8.5417,8.5417,0.0],["1997-02-19",8.5833,8.625,8.125,8.125,86100.0],["1997-02-20",8.125,8.125,8.125,8.125,600.0],["1997-02-21",8.125,8.2083,8.125,8.125,66600.0],["1997-02-24",8.1667,8.1667,8.125,8.1667,21000.0],["1997-02-25",8.125,8.3333,8.125,8.3333,15900.0],["1997-02-26",8.4167,8.4583,8.4167,8.4583,10500.0],["1997-02-27",8.4583,8.4583,8.4583,8.4583,0.0],["1997-02-28",8.125,8.3333,8.0,8.125,24000.0],["1997-03-03",8.125,8.3333,8.125,8.25,48900.0],["1997-03-04",8.2083,8.2083,8.2083,8.2083,4200.0],["1997-03-05",7.875,7.875,7.6667,7.6667,2400.0],["1997-03-06",7.6667,7.6667,7.6667,7.6667,0.0],["1997-03-07",7.6667,8.0,7.3333,7.3333,6600.0],["1997-03-10",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-11",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-12",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-13",7.3333,7.6667,7.3333,7.6667,600.0],["1997-03-14",8.0,8.25,7.3333,7.3333,6600.0],["1997-03-17",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-18",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-19",8.0,8.0,7.3333,7.3333,8700.0],["1997-03-20",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-21",7.3333,7.3333,7.3333,7.3333,3000.0],["1997-03-24",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-25",7.3333,7.3333,7.3333,7.3333,0.0],["1997-03-26",7.5,7.5,7.5,7.5,600.0],["1997-03-27",7.6667,7.7083,7.6667,7.7083,18000.0],["1997-03-31",8.6667,8.6667,8.6667,8.6667,300.0],["1997-04-01",8.6667,8.6667,8.6667,8.6667,0.0],["1997-04-02",8.1667,8.1667,8.1667,8.1667,2100.0],["1997-04-03",7.6667,7.6667,7.6667,7.6667,1200.0],["1997-04-04",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-07",7.6667,7.6667,7.6667,7.6667,900.0],["1997-04-08",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-09",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-10",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-11",7.6667,7.6667,7.6667,7.6667,6300.0],["1997-04-14",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-15",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-16",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-17",7.6667,7.6667,7.6667,7.6667,2400.0],["1997-04-18",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-21",7.6667,7.6667,7.6667,7.6667,0.0],["1997-04-22",7.6667,7.6667,7.6667,7.6667,300.0],["1997-04-23",7.6667,7.7083,7.6667,7.7083,18000.0],["1997-04-24",7.7083,7.7083,7.7083,7.7083,0.0],["1997-04-25",7.7083,7.7083,7.7083,7.7083,0.0],["1997-04-28",7.3333,7.375,7.3333,7.3333,5100.0],["1997-04-29",7.3333,7.6667,7.3333,7.6667,31500.0],["1997-04-30",7.3333,7.3333,7.3333,7.3333,300.0],["1997-05-01",7.3333,7.3333,7.3333,7.3333,0.0],["1997-05-02",10.0,10.0,10.0,10.0,300.0],["1997-05-05",7.8333,8.0,7.8333,8.0,6000.0],["1997-05-06",8.0,8.0,8.0,8.0,0.0],["1997-05-07",8.3333,8.3333,8.3333,8.3333,300.0],["1997-05-08",8.3333,8.3333,8.3333,8.3333,0.0],["1997-05-09",8.3333,8.3333,8.3333,8.3333,0.0],["1997-05-12",8.3333,8.3333,8.3333,8.3333,0.0],["1997-05-13",8.3333,8.3333,8.3333,8.3333,0.0],["1997-05-14",8.3333,8.3333,8.3333,8.3333,0.0],["1997-05-15",8.3333,8.3333,8.3333,8.3333,0.0],["1997-05-16",8.3333,8.3333,8.3333,8.3333,0.0],["1997-05-19",7.0,7.0,6.9167,6.9167,5100.0],["1997-05-20",6.9167,6.9167,6.9167,6.9167,0.0],["1997-05-21",6.9167,6.9167,6.9167,6.9167,0.0],["1997-05-22",6.9167,7.375,6.9167,7.375,3000.0],["1997-05-23",7.375,7.375,7.375,7.375,0.0],["1997-05-27",6.9167,7.3333,6.9167,7.3333,8100.0],["1997-05-28",7.3333,7.3333,7.3333,7.3333,0.0],["1997-05-29",7.3333,7.3333,7.3333,7.3333,0.0],["1997-05-30",7.3333,7.3333,7.3333,7.3333,0.0],["1997-06-02",7.3333,7.3333,7.3333,7.3333,0.0],["1997-06-03",7.3333,7.3333,7.3333,7.3333,0.0],["1997-06-04",7.3333,7.3333,7.3333,7.3333,0.0],["1997-06-05",7.3333,7.3333,7.3333,7.3333,0.0],["1997-06-06",6.9167,8.0,6.9167,8.0,1200.0],["1997-06-09",8.0,8.0,8.0,8.0,0.0],["1997-06-10",8.0,8.0,8.0,8.0,0.0],["1997-06-11",8.0,8.0,8.0,8.0,0.0],["1997-06-12",8.0,8.1667,8.0,8.1667,4800.0],["1997-06-13",8.1667,8.1667,8.1667,8.1667,0.0],["1997-06-16",8.1667,8.1667,8.1667,8.1667,600.0],["1997-06-17",8.1667,8.1667,8.1667,8.1667,0.0],["1997-06-18",8.0,8.0,8.0,8.0,300.0],["1997-06-19",8.0,8.0,8.0,8.0,0.0],["1997-06-20",8.1667,8.25,8.0833,8.25,9000.0],["1997-06-23",8.25,8.25,8.25,8.25,0.0],["1997-06-24",8.25,8.25,8.25,8.25,0.0],["1997-06-25",8.25,8.25,8.25,8.25,0.0],["1997-06-26",8.25,8.25,8.25,8.25,0.0],["1997-06-27",8.25,8.25,8.25,8.25,0.0],["1997-06-30",8.25,8.25,8.25,8.25,0.0],["1997-07-01",8.3333,8.5,8.3333,8.5,600.0],["1997-07-02",8.5,8.5,8.5,8.5,0.0],["1997-07-03",8.5,8.5,8.5,8.5,0.0],["1997-07-07",8.5,8.5,8.5,8.5,0.0],["1997-07-08",8.5,8.5,8.3333,8.5,9600.0],["1997-07-09",8.375,8.4167,8.3333,8.4167,39000.0],["1997-07-10",8.375,8.375,8.375,8.375,900.0],["1997-07-11",8.375,8.375,8.375,8.375,600.0],["1997-07-14",9.0,9.0,8.6667,8.6667,6000.0],["1997-07-15",8.6667,8.6667,8.6667,8.6667,0.0],["1997-07-16",8.375,8.375,8.375,8.375,1800.0],["1997-07-17",8.375,8.375,8.375,8.375,0.0],["1997-07-18",8.4167,8.4167,8.4167,8.4167,1200.0],["1997-07-21",8.4167,8.4167,8.4167,8.4167,0.0],["1997-07-22",8.3333,8.3333,8.0,8.0833,94800.0],["1997-07-23",8.0,8.0,8.0,8.0,300.0],["1997-07-24",8.0,8.0,8.0,8.0,0.0],["1997-07-25",8.0,8.0,8.0,8.0,0.0],["1997-07-28",8.0,8.0,8.0,8.0,0.0],["1997-07-29",8.0,8.3333,8.0,8.3333,1800.0],["1997-07-30",8.0,8.3333,7.6667,8.3333,4500.0],["1997-07-31",8.3333,8.3333,8.3333,8.3333,0.0],["1997-08-01",8.3333,8.3333,8.3333,8.3333,0.0],["1997-08-04",8.3333,8.3333,8.3333,8.3333,900.0],["1997-08-05",8.5833,8.5833,8.3333,8.4583,4800.0],["1997-08-06",8.375,8.375,8.375,8.375,300.0],["1997-08-07",8.3333,8.5833,8.3333,8.5833,3600.0],["1997-08-08",8.5833,8.5833,8.5833,8.5833,7500.0],["1997-08-11",8.5833,8.5833,8.5833,8.5833,0.0],["1997-08-12",8.5833,8.5833,8.5833,8.5833,0.0],["1997-08-13",8.3333,8.5833,8.3333,8.5833,6600.0],["1997-08-14",8.3542,8.3542,8.3542,8.3542,4800.0],["1997-08-15",8.375,8.375,8.375,8.375,6000.0],["1997-08-18",8.4167,8.5833,8.4167,8.5833,6000.0],["1997-08-19",8.4583,8.4583,8.4583,8.4583,7500.0],["1997-08-20",8.75,8.75,8.5,8.6667,12000.0],["1997-08-21",9.125,9.125,9.0,9.0,5400.0],["1997-08-22",8.8333,8.8333,8.8333,8.8333,1500.0],["1997-08-25",9.0833,9.0833,8.9167,8.9167,2400.0],["1997-08-26",8.9167,8.9167,8.9167,8.9167,0.0],["1997-08-27",9.125,9.5,9.125,9.5,80700.0],["1997-08-28",9.5,9.5,9.5,9.5,0.0],["1997-08-29",9.3333,9.3333,9.3333,9.3333,900.0],["1997-09-02",9.3333,9.3333,9.2917,9.3333,11400.0],["1997-09-03",9.25,9.25,9.25,9.25,1800.0],["1997-09-04",9.3333,10.0417,9.3333,10.0,21000.0],["1997-09-05",10.0,10.0,10.0,10.0,0.0],["1997-09-08",10.0417,10.0417,9.6667,9.6667,10200.0],["1997-09-09",10.0,10.0,9.5833,9.8333,11100.0],["1997-09-10",9.5833,10.0417,9.5833,9.8333,21000.0],["1997-09-11",10.0,10.0,10.0,10.0,600.0],["1997-09-12",9.8333,9.8333,9.7917,9.7917,7200.0],["1997-09-15",9.875,9.875,9.875,9.875,300.0],["1997-09-16",9.875,9.875,9.75,9.75,2700.0],["1997-09-17",9.7917,9.7917,9.7083,9.7083,3000.0],["1997-09-18",9.7083,9.75,9.6667,9.75,5100.0],["1997-09-19",9.6667,9.6667,9.6667,9.6667,300.0],["1997-09-22",9.5833,9.625,9.5833,9.625,2100.0],["1997-09-23",9.625,9.625,9.5833,9.5833,7200.0],["1997-09-24",9.5,9.5,9.5,9.5,6000.0],["1997-09-25",9.5417,9.5417,9.5417,9.5417,4500.0],["1997-09-26",9.5417,9.5417,9.5417,9.5417,0.0],["1997-09-29",9.5833,9.5833,9.5833,9.5833,600.0],["1997-09-30",9.5833,9.5833,9.5833,9.5833,2700.0],["1997-10-01",9.5833,9.75,9.5833,9.7083,3600.0],["1997-10-02",9.7917,9.7917,9.7917,9.7917,1500.0],["1997-10-03",9.75,9.875,9.75,9.8542,7200.0],["1997-10-06",9.8542,9.8542,9.8542,9.8542,0.0],["1997-10-07",9.8333,10.1667,9.8333,10.1667,7800.0],["1997-10-08",10.4167,11.5,10.4167,11.3333,109200.0],["1997-10-09",11.5,11.8333,11.5,11.8333,71700.0],["1997-10-10",11.8333,11.8333,11.5,11.6042,32100.0],["1997-10-13",11.6458,11.6875,11.5208,11.6042,28800.0],["1997-10-14",11.5833,11.5833,11.5417,11.5417,5700.0],["1997-10-15",11.5417,11.5417,11.5,11.5,4500.0],["1997-10-16",11.5,11.5,11.25,11.25,14700.0],["1997-10-17",11.2917,11.2917,11.1458,11.1458,9300.0],["1997-10-20",11.1875,11.1875,11.1042,11.1042,9300.0],["1997-10-21",11.0625,11.125,11.0417,11.125,1800.0],["1997-10-22",11.125,11.125,10.9583,10.9583,11400.0],["1997-10-23",10.9583,11.0417,10.9583,10.9792,8100.0],["1997-10-24",10.9792,11.125,10.9792,11.0,8400.0],["1997-10-27",11.0833,11.0833,10.5417,10.875,10200.0],["1997-10-28",10.5,10.5,10.25,10.3333,18000.0],["1997-10-29",10.4167,11.2083,10.4167,10.7917,35400.0],["1997-10-30",10.7083,10.8333,10.6667,10.75,6000.0],["1997-10-31",10.8333,10.8333,10.75,10.7917,2100.0],["1997-11-03",10.7917,10.875,10.6667,10.6667,21000.0],["1997-11-04",10.7917,10.9167,10.7917,10.9167,7500.0],["1997-11-05",11.0,11.0417,10.8333,10.8333,14700.0],["1997-11-06",10.8333,10.9583,10.8333,10.9583,5100.0],["1997-11-07",11.0,11.1667,10.875,10.9583,27900.0],["1997-11-10",10.8125,10.8125,10.5,10.5,8000.0],["1997-11-11",10.625,10.625,10.375,10.4375,5400.0],["1997-11-12",10.3125,10.3125,9.625,9.625,12800.0],["1997-11-13",9.625,9.625,9.25,9.5,13700.0],["1997-11-14",9.4375,9.8125,9.4375,9.5,5400.0],["1997-11-17",9.375,9.5,9.375,9.5,2000.0],["1997-11-18",9.4375,9.4375,9.4375,9.4375,300.0],["1997-11-19",9.5625,9.5625,9.375,9.375,1700.0],["1997-11-20",9.375,9.375,9.375,9.375,3000.0],["1997-11-21",9.375,9.5,9.375,9.5,1300.0],["1997-11-24",9.5,9.625,9.5,9.625,2500.0],["1997-11-25",9.625,9.75,9.625,9.625,1700.0],["1997-11-26",9.625,9.625,9.625,9.625,0.0],["1997-11-28",9.625,9.625,9.625,9.625,500.0],["1997-12-01",9.75,9.75,9.3125,9.3125,7900.0],["1997-12-02",9.3125,9.375,9.3125,9.3125,1400.0],["1997-12-03",9.4375,9.5,9.4375,9.5,1500.0],["1997-12-04",9.375,9.375,9.125,9.125,11600.0],["1997-12-05",9.125,9.125,9.0,9.0,2900.0],["1997-12-08",9.0,9.0,9.0,9.0,700.0],["1997-12-09",9.0,9.125,9.0,9.125,5600.0],["1997-12-10",9.0,9.0,9.0,9.0,900.0],["1997-12-11",8.875,8.875,8.75,8.875,5700.0],["1997-12-12",8.75,8.875,8.75,8.75,1100.0],["1997-12-15",8.75,8.875,8.75,8.75,3600.0],["1997-12-16",8.75,8.75,8.75,8.75,600.0],["1997-12-17",8.625,8.625,8.625,8.625,700.0],["1997-12-18",8.75,8.75,8.75,8.75,1100.0],["1997-12-19",8.75,8.75,8.5,8.5,3000.0],["1997-12-22",8.625,8.75,8.625,8.75,1000.0],["1997-12-23",8.875,8.875,8.875,8.875,100.0],["1997-12-24",8.75,8.75,8.75,8.75,300.0],["1997-12-26",9.0,9.0,8.875,8.875,5400.0],["1997-12-29",8.75,8.75,8.625,8.75,6500.0],["1997-12-30",8.625,8.625,8.625,8.625,500.0],["1997-12-31",8.5,8.5,8.375,8.5,6300.0],["1998-01-02",8.375,8.5,8.375,8.5,2800.0],["1998-01-05",8.625,8.6875,8.625,8.6875,8200.0],["1998-01-06",8.8125,9.0,8.8125,9.0,4200.0],["1998-01-07",9.0,9.0,9.0,9.0,4000.0],["1998-01-08",9.125,9.125,9.125,9.125,700.0],["1998-01-09",9.125,9.125,9.125,9.125,0.0],["1998-01-12",9.125,9.125,9.125,9.125,0.0],["1998-01-13",9.0625,9.0625,9.0625,9.0625,700.0],["1998-01-14",9.0625,9.0625,9.0625,9.0625,700.0],["1998-01-15",9.0625,9.0625,9.0625,9.0625,0.0],["1998-01-16",9.0625,9.0625,9.0,9.0,4700.0],["1998-01-20",9.0,9.0,8.6875,8.6875,1900.0],["1998-01-21",8.625,8.625,8.125,8.125,5300.0],["1998-01-22",8.125,8.25,8.0,8.25,6900.0],["1998-01-23",8.25,8.25,8.25,8.25,0.0],["1998-01-26",8.375,8.5,8.375,8.375,2300.0],["1998-01-27",8.6875,8.6875,8.5,8.5,6000.0],["1998-01-28",8.625,8.875,8.5,8.5,6400.0],["1998-01-29",8.5,8.5,8.4375,8.4375,800.0],["1998-01-30",8.5625,8.5625,8.375,8.375,2000.0],["1998-02-02",8.25,8.25,8.0,8.125,14200.0],["1998-02-03",8.25,8.375,8.25,8.25,2900.0],["1998-02-04",8.25,8.25,8.0,8.0,2400.0],["1998-02-05",8.125,8.25,8.125,8.125,4500.0],["1998-02-06",8.375,8.375,8.375,8.375,7100.0],["1998-02-09",8.0,8.0,7.875,7.9375,41100.0],["1998-02-10",8.0625,8.0625,8.0,8.0,2700.0],["1998-02-11",8.125,8.25,8.125,8.25,1900.0],["1998-02-12",8.25,8.25,8.125,8.125,1500.0],["1998-02-13",8.0,8.0,7.875,8.0,3100.0],["1998-02-17",8.125,8.125,8.0,8.0,400.0],["1998-02-18",8.125,8.125,8.125,8.125,11100.0],["1998-02-19",8.0,8.125,8.0,8.125,2700.0],["1998-02-20",8.25,8.25,8.125,8.125,3400.0],["1998-02-23",8.125,8.125,8.125,8.125,0.0],["1998-02-24",8.125,8.125,8.125,8.125,7100.0],["1998-02-25",8.375,8.375,8.0625,8.0625,4400.0],["1998-02-26",8.125,8.125,8.125,8.125,100.0],["1998-02-27",8.125,8.125,8.125,8.125,6800.0],["1998-03-02",8.125,8.125,8.125,8.125,2200.0],["1998-03-03",8.25,8.25,8.25,8.25,7200.0],["1998-03-04",8.25,8.3125,8.1875,8.3125,3700.0],["1998-03-05",8.25,8.25,8.125,8.125,2800.0],["1998-03-06",8.25,8.25,8.25,8.25,1200.0],["1998-03-09",8.375,8.375,8.375,8.375,4000.0],["1998-03-10",8.375,8.5,8.375,8.5,1100.0],["1998-03-11",8.5,8.625,8.5,8.625,6700.0],["1998-03-12",8.625,8.625,8.625,8.625,6100.0],["1998-03-13",8.625,8.625,8.625,8.625,0.0],["1998-03-16",8.5,8.5,8.375,8.375,4500.0],["1998-03-17",8.375,8.375,8.375,8.375,0.0],["1998-03-18",8.625,8.625,8.5,8.5,3800.0],["1998-03-19",8.5,8.5,8.5,8.5,0.0],["1998-03-20",8.625,8.625,8.5,8.625,5100.0],["1998-03-23",8.5,8.5,8.5,8.5,1100.0],["1998-03-24",8.5,8.5,8.5,8.5,0.0],["1998-03-25",8.4375,8.625,8.4375,8.625,1400.0],["1998-03-26",8.625,8.625,8.625,8.625,0.0],["1998-03-27",8.625,8.625,8.625,8.625,100.0],["1998-03-30",8.625,8.625,8.625,8.625,0.0],["1998-03-31",8.5625,8.625,8.5,8.625,9400.0],["1998-04-01",8.625,8.625,8.625,8.625,600.0],["1998-04-02",8.625,8.625,8.625,8.625,600.0],["1998-04-03",8.75,8.75,8.75,8.75,500.0],["1998-04-06",8.625,8.625,8.5,8.5,23900.0],["1998-04-07",8.375,8.5,8.375,8.375,22000.0],["1998-04-08",8.375,8.375,8.375,8.375,2300.0],["1998-04-09",8.375,8.375,8.375,8.375,500.0],["1998-04-13",8.25,8.25,8.25,8.25,400.0],["1998-04-14",8.1875,8.25,8.0,8.0,17600.0],["1998-04-15",8.125,8.125,8.125,8.125,1000.0],["1998-04-16",8.0,8.0,7.875,7.875,18500.0],["1998-04-17",7.875,7.875,7.875,7.875,0.0],["1998-04-20",8.0,8.0,8.0,8.0,4900.0],["1998-04-21",8.0,8.0,7.875,7.875,19200.0],["1998-04-22",7.875,8.0,7.875,8.0,1500.0],["1998-04-23",8.125,8.125,8.0,8.125,3400.0],["1998-04-24",8.0,8.0,8.0,8.0,300.0],["1998-04-27",8.0,8.0,7.875,7.875,4500.0],["1998-04-28",7.875,7.875,7.875,7.875,0.0],["1998-04-29",8.0,8.125,8.0,8.0,1100.0],["1998-04-30",8.0,8.0,8.0,8.0,7600.0],["1998-05-01",8.0,8.125,8.0,8.125,4000.0],["1998-05-04",8.0,8.125,8.0,8.125,9200.0],["1998-05-05",8.125,8.125,8.125,8.125,0.0],["1998-05-06",8.125,8.125,8.125,8.125,0.0],["1998-05-07",8.125,8.125,8.125,8.125,2300.0],["1998-05-08",8.125,8.125,8.0625,8.0625,5800.0],["1998-05-11",8.0625,8.0625,8.0,8.0,16400.0],["1998-05-12",7.75,7.875,7.75,7.875,13700.0],["1998-05-13",8.0,8.0625,8.0,8.0,5200.0],["1998-05-14",8.0,8.0,8.0,8.0,700.0],["1998-05-15",7.875,7.875,7.75,7.875,12900.0],["1998-05-18",7.875,7.875,7.875,7.875,2700.0],["1998-05-19",7.75,7.75,7.5,7.75,4900.0],["1998-05-20",7.6875,7.6875,7.6875,7.6875,1700.0],["1998-05-21",7.8125,8.0,7.8125,8.0,12800.0],["1998-05-22",8.0,8.125,8.0,8.125,2300.0],["1998-05-26",8.0,8.0,7.875,7.875,1400.0],["1998-05-27",7.75,7.75,7.375,7.375,15500.0],["1998-05-28",7.5,7.5,7.375,7.375,5800.0],["1998-05-29",7.5,7.5,7.25,7.25,6200.0],["1998-06-01",7.25,7.25,7.25,7.25,0.0],["1998-06-02",7.5,7.5,7.5,7.5,1000.0],["1998-06-03",7.375,7.5,7.25,7.375,1900.0],["1998-06-04",7.25,7.25,7.25,7.25,3300.0],["1998-06-05",7.375,7.375,7.375,7.375,1000.0],["1998-06-08",7.375,7.375,7.3125,7.3125,1900.0],["1998-06-09",7.4375,7.4375,7.4375,7.4375,500.0],["1998-06-10",7.5,7.5,7.5,7.5,1500.0],["1998-06-11",7.5,7.5,7.5,7.5,0.0],["1998-06-12",7.375,7.5,7.125,7.125,3700.0],["1998-06-15",7.125,7.125,7.125,7.125,0.0],["1998-06-16",7.125,7.125,7.125,7.125,0.0],["1998-06-17",7.125,7.125,7.125,7.125,0.0],["1998-06-18",7.125,7.125,7.125,7.125,0.0],["1998-06-19",7.125,7.125,7.125,7.125,0.0],["1998-06-22",7.125,7.125,7.125,7.125,0.0],["1998-06-23",7.125,7.125,7.125,7.125,0.0],["1998-06-24",7.25,7.5,7.25,7.5,2000.0],["1998-06-25",7.5,7.5,7.5,7.5,0.0],["1998-06-26",7.5,7.5,7.5,7.5,0.0],["1998-06-29",7.5,7.5,7.5,7.5,0.0],["1998-06-30",7.375,7.375,7.375,7.375,1500.0],["1998-07-01",7.25,7.25,7.25,7.25,200.0],["1998-07-02",7.25,7.25,7.25,7.25,0.0],["1998-07-06",7.25,7.25,7.25,7.25,0.0],["1998-07-07",7.25,7.25,7.25,7.25,0.0],["1998-07-08",7.125,7.125,7.125,7.125,2600.0],["1998-07-09",7.25,7.25,7.25,7.25,500.0],["1998-07-10",7.25,7.25,7.125,7.25,2900.0],["1998-07-13",7.25,7.25,7.25,7.25,0.0],["1998-07-14",7.125,7.25,7.125,7.25,200.0],["1998-07-15",7.375,7.375,7.375,7.375,200.0],["1998-07-16",7.25,7.25,7.25,7.25,24600.0],["1998-07-17",7.25,7.25,7.25,7.25,0.0],["1998-07-20",7.375,7.375,7.375,7.375,200.0],["1998-07-21",7.25,7.25,7.25,7.25,1000.0],["1998-07-22",7.0,7.0,7.0,7.0,1600.0],["1998-07-23",6.875,6.875,6.875,6.875,200.0],["1998-07-24",6.875,6.875,6.875,6.875,200.0],["1998-07-27",6.75,6.75,6.75,6.75,100.0],["1998-07-28",6.625,6.625,6.625,6.625,1200.0],["1998-07-29",6.875,6.875,6.875,6.875,2000.0],["1998-07-30",7.0,7.0,7.0,7.0,1000.0],["1998-07-31",6.5,6.5,6.5,6.5,6500.0],["1998-08-03",6.5,6.625,6.5,6.625,3700.0],["1998-08-04",6.5,6.5,6.5,6.5,1000.0],["1998-08-05",6.25,6.25,6.25,6.25,1000.0],["1998-08-06",6.375,6.375,6.375,6.375,2000.0],["1998-08-07",6.5,6.75,6.5,6.75,2700.0],["1998-08-10",6.75,6.75,6.75,6.75,0.0],["1998-08-11",6.625,6.625,6.625,6.625,4000.0],["1998-08-12",6.75,6.75,6.5,6.5,4500.0],["1998-08-13",6.375,6.375,6.25,6.25,1600.0],["1998-08-14",6.125,6.125,6.125,6.125,1000.0],["1998-08-17",6.125,6.125,6.0,6.0,1000.0],["1998-08-18",6.0,6.0,6.0,6.0,0.0],["1998-08-19",6.0,6.0,6.0,6.0,0.0],["1998-08-20",6.0,6.0,6.0,6.0,0.0],["1998-08-21",6.0,6.0,6.0,6.0,0.0],["1998-08-24",6.0,6.0,6.0,6.0,0.0],["1998-08-25",6.0,6.0,6.0,6.0,0.0],["1998-08-26",5.875,5.875,5.875,5.875,1600.0],["1998-08-27",5.75,5.75,5.5,5.5,3000.0],["1998-08-28",5.375,5.375,5.25,5.25,1200.0],["1998-08-31",5.125,5.125,4.875,5.0,5200.0],["1998-09-01",4.875,5.0,4.8125,5.0,5900.0],["1998-09-02",4.875,4.875,4.75,4.75,6300.0],["1998-09-03",4.625,4.625,4.0625,4.125,14000.0],["1998-09-04",4.125,4.1875,4.0625,4.125,9400.0],["1998-09-08",3.9375,3.9375,3.75,3.8125,10100.0],["1998-09-09",3.75,3.75,3.75,3.75,2800.0],["1998-09-10",3.75,3.75,3.75,3.75,12500.0],["1998-09-11",3.75,3.75,3.75,3.75,4400.0],["1998-09-14",3.75,3.75,3.75,3.75,7700.0],["1998-09-15",3.875,3.875,3.75,3.75,2300.0],["1998-09-16",3.75,3.75,3.625,3.625,28900.0],["1998-09-17",3.625,3.625,3.5,3.5,31400.0],["1998-09-18",3.5,3.5,3.5,3.5,0.0],["1998-09-21",3.5,3.5,3.5,3.5,0.0],["1998-09-22",3.5,3.5,3.5,3.5,0.0],["1998-09-23",3.5,3.5,3.5,3.5,2000.0],["1998-09-24",3.5,3.5,3.5,3.5,0.0],["1998-09-25",3.5,3.5,3.5,3.5,0.0],["1998-09-28",3.5,3.5,3.5,3.5,0.0],["1998-09-29",3.375,3.375,3.375,3.375,7100.0],["1998-09-30",3.5,3.5,3.5,3.5,13900.0],["1998-10-01",3.625,3.75,3.4375,3.5,18200.0],["1998-10-02",3.5,3.5,3.375,3.375,3200.0],["1998-10-05",3.4375,3.4375,3.375,3.4375,14000.0],["1998-10-06",3.4375,3.4375,3.4375,3.4375,10000.0],["1998-10-07",3.5,3.5,3.375,3.375,4000.0],["1998-10-08",3.3125,3.3125,3.3125,3.3125,7000.0],["1998-10-09",3.3125,3.3125,3.25,3.25,13000.0],["1998-10-12",3.3125,3.3125,3.3125,3.3125,3000.0],["1998-10-13",3.3125,3.3125,3.3125,3.3125,6000.0],["1998-10-14",3.4375,3.5,3.375,3.375,6000.0],["1998-10-15",3.4375,3.4375,3.25,3.25,16500.0],["1998-10-16",3.25,3.25,3.25,3.25,10400.0],["1998-10-19",3.375,3.375,3.125,3.125,11500.0],["1998-10-20",3.125,3.25,3.0625,3.25,10700.0],["1998-10-21",3.125,3.125,3.125,3.125,15000.0],["1998-10-22",3.125,3.125,3.125,3.125,600.0],["1998-10-23",3.375,3.5,3.25,3.25,7700.0],["1998-10-26",3.3125,3.3125,3.3125,3.3125,200.0],["1998-10-27",3.375,3.5,3.375,3.5,1200.0],["1998-10-28",3.5,3.5,3.5,3.5,0.0],["1998-10-29",3.375,3.375,3.375,3.375,400.0],["1998-10-30",3.375,3.375,3.375,3.375,0.0],["1998-11-02",3.375,3.375,3.375,3.375,0.0],["1998-11-03",3.5,3.5,3.5,3.5,700.0],["1998-11-04",3.375,3.375,3.375,3.375,300.0],["1998-11-05",3.5,3.5,3.5,3.5,1000.0],["1998-11-06",3.5,3.5,3.5,3.5,0.0],["1998-11-09",3.375,3.375,3.25,3.375,20700.0],["1998-11-10",3.375,3.375,3.375,3.375,0.0],["1998-11-11",3.375,3.375,3.375,3.375,0.0],["1998-11-12",3.25,3.4375,3.125,3.4375,20800.0],["1998-11-13",3.5,3.5,3.5,3.5,500.0],["1998-11-16",3.375,3.5625,3.375,3.4375,2800.0],["1998-11-17",3.3125,3.3125,3.25,3.25,6400.0],["1998-11-18",3.25,3.25,3.25,3.25,0.0],["1998-11-19",3.0,3.0,2.5,2.5,6000.0],["1998-11-20",2.625,2.9375,2.5625,2.5625,3600.0],["1998-11-23",2.8125,3.1875,2.6875,2.9375,13000.0],["1998-11-24",3.0,3.25,3.0,3.125,7800.0],["1998-11-25",3.25,3.5,3.25,3.375,5300.0],["1998-11-27",3.375,3.375,3.375,3.375,0.0],["1998-11-30",3.5,3.625,3.3125,3.3125,2200.0],["1998-12-01",3.3125,3.3125,3.3125,3.3125,0.0],["1998-12-02",3.3125,3.3125,3.3125,3.3125,0.0],["1998-12-03",3.25,3.25,3.25,3.25,500.0],["1998-12-04",3.25,3.25,3.25,3.25,800.0],["1998-12-07",3.125,3.125,3.125,3.125,1000.0],["1998-12-08",3.125,3.125,3.125,3.125,0.0],["1998-12-09",3.0,3.0,2.75,2.75,15700.0],["1998-12-10",2.75,2.75,2.75,2.75,0.0],["1998-12-11",2.75,2.75,2.75,2.75,3300.0],["1998-12-14",2.625,2.625,2.5,2.5,8100.0],["1998-12-15",2.625,2.625,2.625,2.625,800.0],["1998-12-16",2.625,2.625,2.5625,2.5625,10800.0],["1998-12-17",2.6875,2.6875,2.6875,2.6875,500.0],["1998-12-18",2.8125,2.9375,2.8125,2.9375,6500.0],["1998-12-21",2.8125,2.8125,2.75,2.8125,900.0],["1998-12-22",2.75,2.9375,2.6875,2.6875,42500.0],["1998-12-23",2.8125,2.875,2.75,2.875,216100.0],["1998-12-24",2.75,2.75,2.75,2.75,8000.0],["1998-12-28",2.875,2.9375,2.8125,2.9375,1400.0],["1998-12-29",2.875,2.875,2.875,2.875,2100.0],["1998-12-30",2.875,2.875,2.875,2.875,8500.0],["1998-12-31",2.875,3.3125,2.8125,3.0625,18300.0],["1999-01-04",3.125,3.125,3.0,3.0,2000.0],["1999-01-05",3.0,3.0,3.0,3.0,0.0],["1999-01-06",3.125,3.125,3.125,3.125,1000.0],["1999-01-07",3.125,3.125,3.125,3.125,0.0],["1999-01-08",3.25,3.5,3.25,3.5,3500.0],["1999-01-11",3.375,3.375,3.25,3.25,5000.0],["1999-01-12",3.125,3.25,3.0,3.0,44800.0],["1999-01-13",3.0625,3.0625,3.0,3.0,38600.0],["1999-01-14",3.0,3.125,3.0,3.0,13000.0],["1999-01-15",3.0,3.0,3.0,3.0,0.0],["1999-01-19",2.875,2.875,2.875,2.875,22800.0],["1999-01-20",2.75,2.75,2.75,2.75,5000.0],["1999-01-21",2.75,2.75,2.75,2.75,0.0],["1999-01-22",2.875,2.875,2.875,2.875,500.0],["1999-01-25",2.75,2.75,2.75,2.75,9600.0],["1999-01-26",2.875,2.875,2.75,2.75,900.0],["1999-01-27",2.75,2.75,2.75,2.75,34800.0],["1999-01-28",2.625,2.625,2.375,2.5,7800.0],["1999-01-29",2.5,2.625,2.4375,2.5625,7800.0],["1999-02-01",2.5625,2.5625,2.5625,2.5625,0.0],["1999-02-02",2.625,3.0,2.625,2.875,5300.0],["1999-02-03",2.9375,2.9375,2.9375,2.9375,1600.0],["1999-02-04",2.9375,3.0,2.9375,3.0,8100.0],["1999-02-05",2.9375,2.9375,2.75,2.75,1200.0],["1999-02-08",2.75,2.75,2.75,2.75,300.0],["1999-02-09",2.8125,2.8125,2.8125,2.8125,800.0],["1999-02-10",2.8125,2.8125,2.8125,2.8125,1500.0],["1999-02-11",2.8125,2.8125,2.75,2.75,3000.0],["1999-02-12",2.75,2.75,2.75,2.75,1000.0],["1999-02-16",2.6875,2.6875,2.5,2.5,2400.0],["1999-02-17",2.5625,2.5625,2.5625,2.5625,300.0],["1999-02-18",2.5,2.5,2.375,2.5,6200.0],["1999-02-19",2.5,2.5,2.5,2.5,0.0],["1999-02-22",2.625,2.625,2.625,2.625,600.0],["1999-02-23",2.625,2.625,2.625,2.625,0.0],["1999-02-24",2.625,2.625,2.625,2.625,0.0],["1999-02-25",2.625,2.625,2.625,2.625,600.0],["1999-02-26",2.625,2.625,2.625,2.625,0.0],["1999-03-01",2.625,2.625,2.5,2.625,18900.0],["1999-03-02",2.5,2.5,2.5,2.5,1200.0],["1999-03-03",2.625,2.625,2.625,2.625,3200.0],["1999-03-04",2.75,2.75,2.75,2.75,700.0],["1999-03-05",2.75,2.75,2.75,2.75,0.0],["1999-03-08",2.625,2.625,2.5,2.625,22200.0],["1999-03-09",2.5,2.5,2.4375,2.4375,19400.0],["1999-03-10",2.4375,2.4375,2.4375,2.4375,0.0],["1999-03-11",2.4375,2.4375,2.4375,2.4375,12000.0],["1999-03-12",2.4375,2.4375,2.4375,2.4375,0.0],["1999-03-15",2.4375,2.4375,2.375,2.375,6900.0],["1999-03-16",2.375,2.375,2.375,2.375,0.0],["1999-03-17",2.25,2.25,2.125,2.125,19800.0],["1999-03-18",2.0625,2.0625,2.0625,2.0625,1100.0],["1999-03-19",2.0625,2.0625,2.0625,2.0625,0.0],["1999-03-22",2.0625,2.0625,2.0625,2.0625,0.0],["1999-03-23",2.0,2.0625,1.75,1.75,19200.0],["1999-03-24",1.875,1.875,1.75,1.75,10500.0],["1999-03-25",1.75,1.75,1.75,1.75,900.0],["1999-03-26",1.875,2.125,1.875,2.125,4500.0],["1999-03-29",2.0,2.0,1.875,1.875,10400.0],["1999-03-30",2.0,2.0,1.8125,1.9375,31600.0],["1999-03-31",2.0625,2.0625,1.8125,1.8125,2500.0],["1999-04-01",1.875,1.875,1.8125,1.8125,12000.0],["1999-04-05",1.875,1.875,1.875,1.875,800.0],["1999-04-06",1.875,1.875,1.625,1.75,13800.0],["1999-04-07",1.75,1.75,1.75,1.75,0.0],["1999-04-08",1.875,1.875,1.875,1.875,700.0],["1999-04-09",1.875,1.875,1.875,1.875,9000.0],["1999-04-12",1.875,1.875,1.875,1.875,0.0],["1999-04-13",1.75,1.875,1.75,1.875,10100.0],["1999-04-14",1.75,1.75,1.75,1.75,1000.0],["1999-04-15",1.75,1.75,1.625,1.75,700.0],["1999-04-16",1.75,1.875,1.75,1.875,15800.0],["1999-04-19",1.875,2.125,1.875,1.9375,8300.0],["1999-04-20",1.9375,1.9375,1.9375,1.9375,9000.0],["1999-04-21",2.0,2.0,2.0,2.0,300.0],["1999-04-22",1.875,1.875,1.875,1.875,3800.0],["1999-04-23",1.875,1.875,1.875,1.875,0.0],["1999-04-26",1.875,1.875,1.875,1.875,4700.0],["1999-04-27",1.75,1.875,1.75,1.875,10800.0],["1999-04-28",1.875,1.875,1.875,1.875,4500.0],["1999-04-29",2.0,2.0,1.75,1.75,1300.0],["1999-04-30",1.875,1.875,1.875,1.875,1100.0],["1999-05-03",1.75,1.875,1.75,1.875,34200.0],["1999-05-04",1.9375,1.9375,1.5625,1.5625,19400.0],["1999-05-05",1.5,1.5625,1.5,1.5,8700.0],["1999-05-06",1.625,1.625,1.5,1.5,14000.0],["1999-05-07",1.5,1.5,1.5,1.5,21400.0],["1999-05-10",1.625,1.625,1.5,1.5,4400.0],["1999-05-11",1.75,1.75,1.625,1.625,1000.0],["1999-05-12",1.625,1.625,1.375,1.5,9100.0],["1999-05-13",1.625,1.625,1.625,1.625,300.0],["1999-05-14",1.75,1.75,1.625,1.6875,4200.0],["1999-05-17",1.8125,1.8125,1.8125,1.8125,500.0],["1999-05-18",1.8125,1.8125,1.8125,1.8125,0.0],["1999-05-19",1.9375,2.125,1.9375,2.125,5000.0],["1999-05-20",2.0,2.0,2.0,2.0,500.0],["1999-05-21",1.875,1.9375,1.875,1.9375,2800.0],["1999-05-24",1.9375,1.9375,1.875,1.875,2800.0],["1999-05-25",1.875,1.875,1.875,1.875,0.0],["1999-05-26",1.875,2.0,1.875,2.0,1600.0],["1999-05-27",1.875,2.0,1.875,2.0,600.0],["1999-05-28",1.875,1.875,1.875,1.875,1100.0],["1999-06-01",1.875,2.0,1.875,2.0,1200.0],["1999-06-02",1.875,1.875,1.875,1.875,200.0],["1999-06-03",1.875,1.875,1.875,1.875,0.0],["1999-06-04",1.875,1.875,1.875,1.875,6400.0],["1999-06-07",2.0,2.0,2.0,2.0,100.0],["1999-06-08",1.8125,1.8125,1.8125,1.8125,1000.0],["1999-06-09",1.6875,1.6875,1.6875,1.6875,100.0],["1999-06-10",1.6875,1.6875,1.6875,1.6875,0.0],["1999-06-11",1.6875,1.6875,1.6875,1.6875,0.0],["1999-06-14",1.5625,1.5625,1.5625,1.5625,600.0],["1999-06-15",1.6875,1.6875,1.5625,1.5625,1400.0],["1999-06-16",1.5625,1.5625,1.5625,1.5625,0.0],["1999-06-17",1.5625,1.5625,1.5,1.5,4700.0],["1999-06-18",1.5,1.5,1.5,1.5,0.0],["1999-06-21",1.5,1.5,1.5,1.5,0.0],["1999-06-22",1.5625,1.8125,1.5625,1.6875,2000.0],["1999-06-23",1.6875,1.6875,1.6875,1.6875,0.0],["1999-06-24",1.6875,1.8125,1.6875,1.8125,1000.0],["1999-06-25",1.6875,1.6875,1.6875,1.6875,100.0],["1999-06-28",1.5625,1.5625,1.5625,1.5625,1000.0],["1999-06-29",1.6875,1.6875,1.6875,1.6875,100.0],["1999-06-30",1.6875,1.9375,1.6875,1.9375,2100.0],["1999-07-01",1.9375,1.9375,1.9375,1.9375,0.0],["1999-07-02",1.9375,1.9375,1.9375,1.9375,0.0],["1999-07-06",1.8125,1.8125,1.6875,1.6875,1500.0],["1999-07-07",1.6875,1.6875,1.6875,1.6875,0.0],["1999-07-08",1.8125,1.9375,1.8125,1.9375,2500.0],["1999-07-09",1.9375,1.9375,1.9375,1.9375,0.0],["1999-07-12",1.8125,1.8125,1.8125,1.8125,200.0],["1999-07-13",1.9375,2.0625,1.9375,1.9375,6000.0],["1999-07-14",1.9375,1.9375,1.9375,1.9375,0.0],["1999-07-15",1.875,1.875,1.75,1.75,2200.0],["1999-07-16",1.75,1.75,1.75,1.75,100.0],["1999-07-19",1.75,1.75,1.75,1.75,0.0],["1999-07-20",1.625,1.75,1.625,1.75,400.0],["1999-07-21",1.75,1.75,1.75,1.75,500.0],["1999-07-22",1.875,1.875,1.875,1.875,500.0],["1999-07-23",1.875,1.875,1.875,1.875,0.0],["1999-07-26",1.875,1.875,1.875,1.875,0.0],["1999-07-27",2.0,2.0,2.0,2.0,3300.0],["1999-07-28",1.9375,1.9375,1.9375,1.9375,100.0],["1999-07-29",1.9375,1.9375,1.9375,1.9375,0.0],["1999-07-30",1.9375,1.9375,1.9375,1.9375,0.0],["1999-08-02",1.9375,1.9375,1.9375,1.9375,0.0],["1999-08-03",1.875,1.875,1.875,1.875,300.0],["1999-08-04",1.875,1.875,1.875,1.875,0.0],["1999-08-05",1.875,1.875,1.875,1.875,600.0],["1999-08-06",1.875,1.875,1.875,1.875,0.0],["1999-08-09",1.75,1.8125,1.625,1.8125,5000.0],["1999-08-10",1.8125,1.8125,1.8125,1.8125,0.0],["1999-08-11",1.75,1.75,1.75,1.75,100.0],["1999-08-12",1.75,1.75,1.6875,1.6875,2000.0],["1999-08-13",1.6875,1.6875,1.6875,1.6875,2800.0],["1999-08-16",1.75,1.75,1.625,1.625,1000.0],["1999-08-17",1.625,1.625,1.625,1.625,800.0],["1999-08-18",1.625,1.75,1.625,1.75,1700.0],["1999-08-19",1.8125,1.8125,1.8125,1.8125,2800.0],["1999-08-20",1.8125,1.8125,1.8125,1.8125,0.0],["1999-08-23",1.8125,1.8125,1.8125,1.8125,0.0],["1999-08-24",1.8125,1.8125,1.8125,1.8125,0.0],["1999-08-25",1.6875,1.6875,1.6875,1.6875,1000.0],["1999-08-26",1.5625,1.5625,1.5625,1.5625,500.0],["1999-08-27",1.5625,1.5625,1.5625,1.5625,1000.0],["1999-08-30",1.5625,1.5625,1.5625,1.5625,5000.0],["1999-08-31",1.5,1.5625,1.5,1.5,13900.0],["1999-09-01",1.5625,1.5625,1.5625,1.5625,6200.0],["1999-09-02",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-03",1.5625,1.5625,1.5625,1.5625,0.0],["1999-09-07",1.5625,1.5625,1.375,1.5,2100.0],["1999-09-08",1.5,1.5,1.5,1.5,0.0],["1999-09-09",1.25,1.25,1.25,1.25,7000.0],["1999-09-10",1.25,1.25,1.25,1.25,500.0],["1999-09-13",1.25,1.25,1.25,1.25,4400.0],["1999-09-14",1.25,1.25,1.25,1.25,1600.0],["1999-09-15",1.125,1.125,1.0625,1.0625,1800.0],["1999-09-16",1.0625,1.5,1.0625,1.375,112700.0],["1999-09-17",1.5,1.625,1.25,1.25,150100.0],["1999-09-20",1.25,1.25,1.25,1.25,0.0],["1999-09-21",1.5,1.5,1.375,1.375,23000.0],["1999-09-22",1.375,1.375,1.25,1.25,1500.0],["1999-09-23",1.25,1.375,1.125,1.375,54000.0],["1999-09-24",1.3125,1.375,1.25,1.3125,56000.0],["1999-09-27",1.3125,1.3125,1.25,1.3125,5400.0],["1999-09-28",1.3125,1.3125,1.3125,1.3125,1000.0],["1999-09-29",1.25,1.5,1.25,1.5,31300.0],["1999-09-30",1.625,1.625,1.375,1.375,59400.0],["1999-10-01",1.4375,1.5,1.375,1.5,84800.0],["1999-10-04",1.5,1.625,1.5,1.625,42000.0],["1999-10-05",1.625,1.625,1.5,1.5,35000.0],["1999-10-06",1.5,1.625,1.5,1.5,58000.0],["1999-10-07",1.5625,1.6875,1.5625,1.6875,11500.0],["1999-10-08",1.5625,1.6875,1.5625,1.6875,14600.0],["1999-10-11",1.5625,1.5625,1.5625,1.5625,9500.0],["1999-10-12",1.5,1.5625,1.5,1.5,63500.0],["1999-10-13",1.5,1.5,1.375,1.5,31500.0],["1999-10-14",1.5625,1.5625,1.5,1.5,5500.0],["1999-10-15",1.5,1.5,1.5,1.5,20600.0],["1999-10-18",1.5,1.5,1.3125,1.375,42700.0],["1999-10-19",1.3125,1.3125,1.25,1.25,102200.0],["1999-10-20",1.25,1.25,1.25,1.25,62100.0],["1999-10-21",1.25,1.25,1.25,1.25,15000.0],["1999-10-22",1.375,1.375,1.25,1.25,45100.0],["1999-10-25",1.25,1.25,1.25,1.25,2000.0],["1999-10-26",1.25,1.25,1.125,1.125,21500.0],["1999-10-27",1.1875,1.1875,1.1875,1.1875,7600.0],["1999-10-28",1.1875,1.25,1.125,1.125,97200.0],["1999-10-29",0.875,0.875,0.875,0.875,113100.0],["1999-11-01",1.25,1.25,1.0625,1.125,28300.0],["1999-11-02",1.0,1.0625,1.0,1.0625,106000.0],["1999-11-03",1.0625,1.1875,1.0625,1.1875,13000.0],["1999-11-04",1.1875,1.1875,1.1875,1.1875,200.0],["1999-11-05",1.25,1.25,1.1875,1.25,1900.0],["1999-11-08",1.375,2.125,1.375,2.125,22900.0],["1999-11-09",2.3125,3.0,2.3125,3.0,62600.0],["1999-11-10",3.0,3.0,2.125,2.375,45100.0],["1999-11-11",2.25,2.375,2.125,2.125,2300.0],["1999-11-12",2.375,2.5,2.375,2.375,4100.0],["1999-11-15",2.25,2.375,2.25,2.25,3000.0],["1999-11-16",2.375,2.375,2.1875,2.1875,42500.0],["1999-11-17",2.125,2.1875,2.125,2.1875,2800.0],["1999-11-18",2.1875,2.1875,2.1875,2.1875,0.0],["1999-11-19",2.0625,2.125,1.875,2.0,21600.0],["1999-11-22",2.0,2.0,2.0,2.0,0.0],["1999-11-23",2.0,2.0,2.0,2.0,0.0],["1999-11-24",2.0,2.0,2.0,2.0,0.0],["1999-11-26",1.875,1.875,1.875,1.875,200.0],["1999-11-29",2.0,2.125,1.875,2.125,5500.0],["1999-11-30",2.1875,2.1875,2.0625,2.0625,5500.0],["1999-12-01",2.0625,2.125,2.0625,2.125,2500.0],["1999-12-02",2.0,2.0625,2.0,2.0,19500.0],["1999-12-03",2.125,2.125,2.0,2.0625,12000.0],["1999-12-06",2.125,2.125,2.125,2.125,3000.0],["1999-12-07",2.125,2.125,2.125,2.125,0.0],["1999-12-08",2.125,2.125,2.125,2.125,0.0],["1999-12-09",2.0,2.125,2.0,2.0,8300.0],["1999-12-10",2.0,2.125,2.0,2.125,3200.0],["1999-12-13",2.125,2.125,2.0,2.0,400.0],["1999-12-14",2.0,2.0,1.875,1.875,1100.0],["1999-12-15",1.875,1.875,1.875,1.875,2000.0],["1999-12-16",1.9375,1.9375,1.9375,1.9375,1000.0],["1999-12-17",1.9375,1.9375,1.9375,1.9375,0.0],["1999-12-20",1.875,1.875,1.875,1.875,300.0],["1999-12-21",1.875,1.875,1.875,1.875,5000.0],["1999-12-22",1.875,1.9375,1.875,1.875,6500.0],["1999-12-23",1.875,1.875,1.875,1.875,0.0],["1999-12-27",1.875,1.875,1.875,1.875,5800.0],["1999-12-28",2.0,2.0,2.0,2.0,800.0],["1999-12-29",2.0,2.0,2.0,2.0,900.0],["1999-12-30",2.0,2.0,2.0,2.0,2500.0],["1999-12-31",2.0,2.125,2.0,2.125,5600.0],["2000-01-03",2.0,2.0,2.0,2.0,10000.0],["2000-01-04",2.125,2.125,2.0,2.0,1300.0],["2000-01-05",2.0,2.0,2.0,2.0,5600.0],["2000-01-06",2.0,2.0,1.875,1.875,26500.0],["2000-01-07",1.875,1.875,1.875,1.875,0.0],["2000-01-10",1.875,1.875,1.875,1.875,3200.0],["2000-01-11",1.9375,1.9375,1.8125,1.8125,3100.0],["2000-01-12",1.6875,1.9375,1.6875,1.9375,2200.0],["2000-01-13",1.9375,1.9375,1.9375,1.9375,0.0],["2000-01-14",1.9375,1.9375,1.9375,1.9375,0.0],["2000-01-18",1.8125,1.9375,1.8125,1.9375,300.0],["2000-01-19",1.9375,1.9375,1.9375,1.9375,0.0],["2000-01-20",2.0,2.0,2.0,2.0,4700.0],["2000-01-21",2.0,2.0,2.0,2.0,0.0],["2000-01-24",1.9375,1.9375,1.9375,1.9375,2500.0],["2000-01-25",2.0,2.0,1.9375,1.9375,2900.0],["2000-01-26",1.9375,1.9375,1.9375,1.9375,0.0],["2000-01-27",2.0,2.0,2.0,2.0,4500.0],["2000-01-28",2.0,2.0,2.0,2.0,100.0],["2000-01-31",1.9375,1.9375,1.8125,1.8125,21000.0],["2000-02-01",1.8125,1.8125,1.8125,1.8125,2000.0],["2000-02-02",1.6875,1.6875,1.625,1.6875,21000.0],["2000-02-03",1.5,1.75,1.5,1.5,23500.0],["2000-02-04",1.5,1.75,1.5,1.5,7800.0],["2000-02-07",1.5,1.5625,1.5,1.5625,12400.0],["2000-02-08",1.5,1.5,1.5,1.5,19600.0],["2000-02-09",1.5,1.5,1.5,1.5,0.0],["2000-02-10",1.625,1.625,1.625,1.625,500.0],["2000-02-11",1.75,1.75,1.75,1.75,500.0],["2000-02-14",1.75,1.75,1.75,1.75,0.0],["2000-02-15",1.625,1.625,1.625,1.625,900.0],["2000-02-16",1.5,1.5625,1.5,1.5625,8100.0],["2000-02-17",1.5625,1.5625,1.5625,1.5625,0.0],["2000-02-18",1.5625,1.5625,1.5,1.5625,3600.0],["2000-02-22",1.5625,1.5625,1.5625,1.5625,3400.0],["2000-02-23",1.5625,1.5625,1.5625,1.5625,0.0],["2000-02-24",1.5625,1.5625,1.5625,1.5625,0.0],["2000-02-25",1.5625,1.8125,1.5625,1.75,13600.0],["2000-02-28",1.75,1.875,1.75,1.75,10900.0],["2000-02-29",1.75,1.75,1.75,1.75,4500.0],["2000-03-01",1.75,1.75,1.75,1.75,1500.0],["2000-03-02",1.6875,1.6875,1.6875,1.6875,1500.0],["2000-03-03",1.6875,1.75,1.6875,1.75,2700.0],["2000-03-06",1.875,1.875,1.75,1.8125,14500.0],["2000-03-07",1.75,1.75,1.75,1.75,7100.0],["2000-03-08",1.75,1.75,1.75,1.75,3400.0],["2000-03-09",1.75,1.75,1.75,1.75,3800.0],["2000-03-10",1.75,1.75,1.75,1.75,8400.0],["2000-03-13",1.75,1.75,1.75,1.75,0.0],["2000-03-14",1.75,1.75,1.75,1.75,0.0],["2000-03-15",1.75,1.75,1.75,1.75,0.0],["2000-03-16",1.75,1.75,1.75,1.75,0.0],["2000-03-17",1.75,1.75,1.75,1.75,0.0],["2000-03-20",1.6875,1.6875,1.6875,1.6875,1200.0],["2000-03-21",1.6875,1.6875,1.6875,1.6875,0.0],["2000-03-22",1.75,1.75,1.75,1.75,600.0],["2000-03-23",1.75,1.75,1.75,1.75,0.0],["2000-03-24",1.6875,1.6875,1.6875,1.6875,3000.0],["2000-03-27",1.6875,1.6875,1.6875,1.6875,2500.0],["2000-03-28",1.6875,1.6875,1.6875,1.6875,0.0],["2000-03-29",1.625,1.625,1.625,1.625,1000.0],["2000-03-30",1.625,1.625,1.625,1.625,0.0],["2000-03-31",1.625,1.625,1.625,1.625,0.0],["2000-04-03",1.5625,1.5625,1.5625,1.5625,1000.0],["2000-04-04",1.6875,1.75,1.6875,1.75,4100.0],["2000-04-05",1.75,1.75,1.75,1.75,0.0],["2000-04-06",1.625,1.625,1.625,1.625,1800.0],["2000-04-07",1.625,1.625,1.625,1.625,0.0],["2000-04-10",1.625,1.625,1.625,1.625,0.0],["2000-04-11",1.625,1.625,1.625,1.625,0.0],["2000-04-12",1.5625,1.5625,1.5625,1.5625,1600.0],["2000-04-13",1.5625,1.5625,1.5625,1.5625,2600.0],["2000-04-14",1.5625,1.5625,1.5625,1.5625,0.0],["2000-04-17",1.5625,1.5625,1.5625,1.5625,0.0],["2000-04-18",1.5625,1.5625,1.5625,1.5625,0.0],["2000-04-19",1.5625,1.5625,1.5,1.5,5000.0],["2000-04-20",1.5,1.5,1.25,1.25,8100.0],["2000-04-24",1.25,1.25,1.25,1.25,0.0],["2000-04-25",1.25,1.25,1.25,1.25,0.0],["2000-04-26",1.25,1.25,1.1875,1.1875,8000.0],["2000-04-27",1.25,1.25,1.25,1.25,500.0],["2000-04-28",1.375,1.375,1.375,1.375,100.0],["2000-05-01",1.3125,1.3125,1.3125,1.3125,1000.0],["2000-05-02",1.3125,1.3125,1.3125,1.3125,0.0],["2000-05-03",1.25,1.25,1.25,1.25,2000.0],["2000-05-04",1.25,1.4375,1.25,1.4375,600.0],["2000-05-05",1.3125,1.375,1.25,1.375,4900.0],["2000-05-08",1.375,1.375,1.375,1.375,0.0],["2000-05-09",1.375,1.375,1.375,1.375,0.0],["2000-05-10",1.375,1.375,1.375,1.375,0.0],["2000-05-11",1.375,1.375,1.375,1.375,0.0],["2000-05-12",1.3125,1.3125,1.3125,1.3125,1000.0],["2000-05-15",1.4375,1.4375,1.4375,1.4375,2000.0],["2000-05-16",1.4375,1.4375,1.4375,1.4375,0.0],["2000-05-17",1.4375,1.4375,1.4375,1.4375,0.0],["2000-05-18",1.4375,1.4375,1.4375,1.4375,0.0],["2000-05-19",1.4375,1.4375,1.4375,1.4375,0.0],["2000-05-22",1.1875,1.1875,1.125,1.125,13900.0],["2000-05-23",1.125,1.125,1.125,1.125,0.0],["2000-05-24",1.125,1.125,1.125,1.125,0.0],["2000-05-25",1.25,1.25,1.25,1.25,1000.0],["2000-05-26",1.1875,1.1875,1.1875,1.1875,1000.0],["2000-05-30",1.125,1.125,1.125,1.125,1300.0],["2000-05-31",1.125,1.125,1.125,1.125,0.0],["2000-06-01",1.125,1.125,1.125,1.125,0.0],["2000-06-02",1.125,1.125,1.125,1.125,1000.0],["2000-06-05",1.125,1.125,1.125,1.125,0.0],["2000-06-06",1.25,1.375,1.25,1.375,7000.0],["2000-06-07",1.375,1.375,1.375,1.375,0.0],["2000-06-08",1.25,1.25,1.25,1.25,400.0],["2000-06-09",1.25,1.25,1.25,1.25,0.0],["2000-06-12",1.25,1.25,1.25,1.25,0.0],["2000-06-13",1.25,1.25,1.25,1.25,0.0],["2000-06-14",1.25,1.25,1.25,1.25,0.0],["2000-06-15",1.25,1.25,1.25,1.25,0.0],["2000-06-16",1.25,1.25,1.25,1.25,0.0],["2000-06-19",1.25,1.25,1.25,1.25,0.0],["2000-06-20",1.125,1.125,1.125,1.125,5100.0],["2000-06-21",1.0625,1.0625,1.0625,1.0625,1000.0],["2000-06-22",1.1875,1.25,1.1875,1.25,2000.0],["2000-06-23",1.3125,1.3125,1.3125,1.3125,500.0],["2000-06-26",1.1875,1.1875,1.1875,1.1875,500.0],["2000-06-27",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-28",1.1875,1.1875,1.1875,1.1875,0.0],["2000-06-29",1.25,1.25,1.25,1.25,500.0],["2000-06-30",1.25,1.25,1.25,1.25,0.0],["2000-07-03",1.125,1.125,1.125,1.125,500.0],["2000-07-05",1.125,1.125,1.125,1.125,300.0],["2000-07-06",1.125,1.125,1.125,1.125,0.0],["2000-07-07",1.25,1.25,1.25,1.25,2000.0],["2000-07-10",1.25,1.25,1.25,1.25,0.0],["2000-07-11",1.25,1.25,1.25,1.25,0.0],["2000-07-12",1.25,1.25,1.25,1.25,0.0],["2000-07-13",1.25,1.25,1.25,1.25,0.0],["2000-07-14",1.125,1.25,1.125,1.25,5900.0],["2000-07-17",1.375,1.375,1.375,1.375,1000.0],["2000-07-18",1.375,1.375,1.375,1.375,2000.0],["2000-07-19",1.375,1.375,1.375,1.375,400.0],["2000-07-20",1.375,1.375,1.375,1.375,0.0],["2000-07-21",1.375,1.375,1.375,1.375,0.0],["2000-07-24",1.375,1.375,1.375,1.375,0.0],["2000-07-25",1.375,1.375,1.375,1.375,0.0],["2000-07-26",1.375,1.375,1.375,1.375,0.0],["2000-07-27",1.375,1.375,1.375,1.375,0.0],["2000-07-28",1.375,1.375,1.375,1.375,0.0],["2000-07-31",1.25,1.25,1.1875,1.1875,2000.0],["2000-08-01",1.0625,1.0625,1.0625,1.0625,300.0],["2000-08-02",1.0625,1.0625,1.0625,1.0625,0.0],["2000-08-03",1.0625,1.0625,1.0625,1.0625,0.0],["2000-08-04",1.125,1.125,1.125,1.125,1000.0],["2000-08-07",1.125,1.125,1.125,1.125,2000.0],["2000-08-08",1.125,1.125,1.125,1.125,1000.0],["2000-08-09",1.125,1.125,1.125,1.125,5000.0],["2000-08-10",1.1875,1.1875,1.0,1.0,22800.0],["2000-08-11",1.0625,1.0625,1.0625,1.0625,4200.0],["2000-08-14",1.0625,1.0625,1.0,1.0,1700.0],["2000-08-15",1.0,1.0,1.0,1.0,0.0],["2000-08-16",1.0,1.0,1.0,1.0,0.0],["2000-08-17",1.0,1.0,1.0,1.0,0.0],["2000-08-18",1.0,1.0,1.0,1.0,0.0],["2000-08-21",1.125,1.125,1.125,1.125,100.0],["2000-08-22",1.125,1.125,1.125,1.125,0.0],["2000-08-23",1.0,1.0,1.0,1.0,200.0],["2000-08-24",1.0,1.0,1.0,1.0,1800.0],["2000-08-25",1.0,1.0,1.0,1.0,0.0],["2000-08-28",1.0,1.0,1.0,1.0,0.0],["2000-08-29",1.0,1.0,1.0,1.0,0.0],["2000-08-30",1.0,1.0,1.0,1.0,0.0],["2000-08-31",0.875,1.0,0.75,1.0,4200.0],["2000-09-01",1.0,1.0,1.0,1.0,0.0],["2000-09-05",0.875,0.875,0.75,0.75,2000.0],["2000-09-06",0.75,0.75,0.75,0.75,8000.0],["2000-09-07",0.75,0.75,0.75,0.75,0.0],["2000-09-08",0.75,0.75,0.75,0.75,1000.0],["2000-09-11",0.75,0.75,0.5,0.625,16900.0],["2000-09-12",0.625,0.625,0.5,0.5,21000.0],["2000-09-13",0.5,0.5,0.5,0.5,0.0],["2000-09-14",0.625,0.625,0.625,0.625,2000.0],["2000-09-15",0.625,0.625,0.625,0.625,0.0],["2000-09-18",0.5,0.625,0.5,0.5625,17900.0],["2000-09-19",0.5625,0.5625,0.5625,0.5625,0.0],["2000-09-20",0.6875,0.6875,0.25,0.25,48900.0],["2000-09-21",0.375,0.6875,0.375,0.6875,32300.0],["2000-09-22",0.75,0.75,0.625,0.625,6600.0],["2000-09-25",0.5625,0.6875,0.5625,0.6875,300.0],["2000-09-26",0.625,0.8125,0.625,0.8125,10900.0],["2000-09-27",0.8125,0.8125,0.8125,0.8125,0.0],["2000-09-28",0.8125,0.8125,0.8125,0.8125,0.0],["2000-09-29",0.8125,0.8125,0.75,0.75,1000.0],["2000-10-02",0.75,0.75,0.75,0.75,0.0],["2000-10-03",0.8125,0.8125,0.75,0.75,3000.0],["2000-10-04",0.75,0.75,0.75,0.75,0.0],["2000-10-05",0.8125,0.8125,0.8125,0.8125,600.0],["2000-10-06",0.8125,0.8125,0.8125,0.8125,0.0],["2000-10-09",0.8125,0.8125,0.8125,0.8125,0.0],["2000-10-10",0.8125,0.8125,0.8125,0.8125,0.0],["2000-10-11",0.75,0.75,0.75,0.75,100.0],["2000-10-12",0.75,0.75,0.75,0.75,0.0],["2000-10-13",0.75,0.75,0.75,0.75,0.0],["2000-10-16",0.875,0.875,0.875,0.875,1100.0],["2000-10-17",0.875,0.875,0.875,0.875,0.0],["2000-10-18",0.875,0.875,0.875,0.875,0.0],["2000-10-19",0.875,0.875,0.875,0.875,0.0],["2000-10-20",0.8125,0.8125,0.8125,0.8125,200.0],["2000-10-23",0.75,0.75,0.6875,0.6875,3000.0],["2000-10-24",0.6875,0.6875,0.6875,0.6875,0.0],["2000-10-25",0.6875,0.6875,0.6875,0.6875,0.0],["2000-10-26",0.6875,0.6875,0.6875,0.6875,0.0],["2000-10-27",0.6875,0.6875,0.6875,0.6875,2000.0],["2000-10-30",0.625,0.625,0.625,0.625,9000.0],["2000-10-31",0.5,0.5,0.5,0.5,200.0],["2000-11-01",0.5,0.5625,0.5,0.5625,2500.0],["2000-11-02",0.5,0.5625,0.5,0.5,25400.0],["2000-11-03",0.5,0.5,0.5,0.5,0.0],["2000-11-06",0.5625,0.5625,0.5625,0.5625,1000.0],["2000-11-07",0.5,0.5625,0.5,0.5625,51000.0],["2000-11-08",0.5625,0.5625,0.5625,0.5625,300.0],["2000-11-09",0.5625,0.5625,0.5,0.5,80200.0],["2000-11-10",0.5,0.5,0.5,0.5,164000.0],["2000-11-13",0.5,0.5,0.5,0.5,0.0],["2000-11-14",0.5,0.5,0.5,0.5,0.0],["2000-11-15",0.5,0.5,0.5,0.5,0.0],["2000-11-16",0.5,0.5,0.5,0.5,0.0],["2000-11-17",0.5,0.5,0.5,0.5,0.0],["2000-11-20",0.5,0.5,0.5,0.5,0.0],["2000-11-21",0.4375,0.4375,0.375,0.4375,97700.0],["2000-11-22",0.4375,0.4375,0.4375,0.4375,0.0],["2000-11-24",0.4375,0.4375,0.4375,0.4375,0.0],["2000-11-27",0.375,0.4375,0.3125,0.3125,10800.0],["2000-11-28",0.375,0.4375,0.375,0.375,5200.0],["2000-11-29",0.4375,0.4375,0.375,0.375,3200.0],["2000-11-30",0.375,0.375,0.375,0.375,400.0],["2000-12-01",0.375,0.4375,0.375,0.4375,600.0],["2000-12-04",0.5,0.5,0.5,0.5,1100.0],["2000-12-05",0.5,0.5,0.5,0.5,0.0],["2000-12-06",0.375,0.4375,0.375,0.4375,900.0],["2000-12-07",0.375,0.375,0.375,0.375,3000.0],["2000-12-08",0.375,0.375,0.375,0.375,0.0],["2000-12-11",0.5,0.5,0.5,0.5,5100.0],["2000-12-12",0.5,0.5,0.5,0.5,0.0],["2000-12-13",0.5,0.5,0.5,0.5,700.0],["2000-12-14",0.5,0.5,0.5,0.5,0.0],["2000-12-15",0.5,0.5,0.4375,0.4375,11300.0],["2000-12-18",0.5,0.5,0.5,0.5,7400.0],["2000-12-19",0.5,0.5,0.4375,0.4375,9600.0],["2000-12-20",0.375,0.4375,0.375,0.4375,13000.0],["2000-12-21",0.375,0.5,0.375,0.375,133100.0],["2000-12-22",0.375,0.4375,0.375,0.4375,600.0],["2000-12-26",0.3125,0.3125,0.3125,0.3125,15800.0],["2000-12-27",0.375,0.375,0.25,0.3125,164700.0],["2000-12-28",0.375,0.375,0.3125,0.3125,109400.0],["2000-12-29",0.3125,0.4375,0.3125,0.375,6000.0],["2001-01-02",0.4375,0.4375,0.4375,0.4375,18000.0],["2001-01-03",0.5,0.5,0.5,0.5,10000.0],["2001-01-04",0.5,0.5,0.5,0.5,2700.0],["2001-01-05",0.5625,0.5625,0.5625,0.5625,5000.0],["2001-01-08",0.625,0.625,0.625,0.625,4800.0],["2001-01-09",0.625,0.625,0.625,0.625,0.0],["2001-01-10",0.625,0.625,0.625,0.625,0.0],["2001-01-11",0.6875,0.6875,0.6875,0.6875,1500.0],["2001-01-12",0.6875,0.6875,0.6875,0.6875,100.0],["2001-01-16",0.6875,0.6875,0.6875,0.6875,0.0],["2001-01-17",0.75,0.75,0.75,0.75,5000.0],["2001-01-18",0.8125,0.9375,0.8125,0.9375,9400.0],["2001-01-19",0.9375,0.9375,0.9375,0.9375,1800.0],["2001-01-22",0.9375,1.0,0.9375,1.0,5700.0],["2001-01-23",1.1875,1.1875,1.0,1.1875,11700.0],["2001-01-24",1.125,1.25,1.0,1.125,11900.0],["2001-01-25",1.125,1.125,1.125,1.125,0.0],["2001-01-26",1.125,1.125,1.0625,1.0625,4000.0],["2001-01-29",1.0,1.06,1.0,1.06,5300.0],["2001-01-30",0.99,0.99,0.99,0.99,2000.0],["2001-01-31",0.99,0.99,0.99,0.99,0.0],["2001-02-01",0.99,0.99,0.99,0.99,0.0],["2001-02-02",0.99,0.99,0.99,0.99,0.0],["2001-02-05",0.99,0.99,0.99,0.99,0.0],["2001-02-06",0.94,0.94,0.87,0.87,16000.0],["2001-02-07",0.85,0.85,0.85,0.85,4200.0],["2001-02-08",0.9,0.9,0.9,0.9,100.0],["2001-02-09",0.9,0.9,0.9,0.9,0.0],["2001-02-12",0.85,0.85,0.85,0.85,1500.0],["2001-02-13",0.9,0.9,0.9,0.9,100.0],["2001-02-14",0.9,0.9,0.9,0.9,0.0],["2001-02-15",0.9,0.9,0.9,0.9,0.0],["2001-02-16",0.95,0.95,0.95,0.95,300.0],["2001-02-20",0.93,0.93,0.92,0.92,300.0],["2001-02-21",0.91,0.91,0.91,0.91,400.0],["2001-02-22",0.85,0.85,0.85,0.85,6300.0],["2001-02-23",0.82,0.82,0.82,0.82,500.0],["2001-02-26",0.81,0.81,0.81,0.81,2000.0],["2001-02-27",0.81,0.81,0.81,0.81,500.0],["2001-02-28",0.75,0.75,0.75,0.75,300.0],["2001-03-01",0.75,0.75,0.75,0.75,0.0],["2001-03-02",0.75,0.8,0.75,0.8,1000.0],["2001-03-05",0.8,0.8,0.8,0.8,0.0],["2001-03-06",0.8,0.8,0.8,0.8,0.0],["2001-03-07",0.8,0.8,0.8,0.8,0.0],["2001-03-08",0.8,0.8,0.75,0.75,1200.0],["2001-03-09",0.75,0.75,0.75,0.75,0.0],["2001-03-12",0.75,0.75,0.72,0.72,3100.0],["2001-03-13",0.7,0.7,0.7,0.7,500.0],["2001-03-14",0.7,0.7,0.7,0.7,0.0],["2001-03-15",0.75,0.8,0.75,0.8,1000.0],["2001-03-16",0.8,0.8,0.8,0.8,0.0],["2001-03-19",0.8,0.8,0.8,0.8,0.0],["2001-03-20",0.8,0.8,0.8,0.8,0.0],["2001-03-21",0.8,0.8,0.8,0.8,0.0],["2001-03-22",0.7,0.75,0.7,0.75,2000.0],["2001-03-23",0.75,0.75,0.75,0.75,100.0],["2001-03-26",0.75,0.75,0.75,0.75,0.0],["2001-03-27",0.7,0.8,0.65,0.7,6900.0],["2001-03-28",0.7,0.7,0.7,0.7,0.0],["2001-03-29",0.7,0.7,0.7,0.7,0.0],["2001-03-30",0.85,0.88,0.85,0.88,1000.0],["2001-04-02",0.88,0.88,0.88,0.88,0.0],["2001-04-03",0.88,0.88,0.88,0.88,0.0],["2001-04-04",0.88,0.88,0.88,0.88,0.0],["2001-04-05",0.88,0.88,0.88,0.88,0.0],["2001-04-06",0.84,0.84,0.7,0.7,10200.0],["2001-04-09",0.7,0.7,0.7,0.7,0.0],["2001-04-10",0.75,0.75,0.75,0.75,3000.0],["2001-04-11",0.75,0.75,0.75,0.75,0.0],["2001-04-12",0.75,0.75,0.75,0.75,0.0],["2001-04-16",0.75,0.75,0.75,0.75,0.0],["2001-04-17",0.75,0.75,0.75,0.75,0.0],["2001-04-18",0.7,0.7,0.7,0.7,2000.0],["2001-04-19",0.75,0.75,0.75,0.75,200.0],["2001-04-20",0.7,0.7,0.7,0.7,200.0],["2001-04-23",0.7,0.7,0.7,0.7,0.0],["2001-04-24",0.7,0.7,0.7,0.7,0.0],["2001-04-25",0.7,0.7,0.7,0.7,0.0],["2001-04-26",0.7,0.7,0.7,0.7,0.0],["2001-04-27",0.7,0.7,0.7,0.7,0.0],["2001-04-30",0.7,0.7,0.7,0.7,0.0],["2001-05-01",0.7,0.7,0.7,0.7,0.0],["2001-05-02",0.7,0.7,0.7,0.7,0.0],["2001-05-03",0.7,0.7,0.7,0.7,0.0],["2001-05-04",0.7,0.7,0.7,0.7,0.0],["2001-05-07",0.7,0.7,0.65,0.65,1500.0],["2001-05-08",0.65,0.65,0.65,0.65,0.0],["2001-05-09",0.68,0.68,0.68,0.68,200.0],["2001-05-10",0.68,0.68,0.68,0.68,0.0],["2001-05-11",0.68,0.68,0.68,0.68,0.0],["2001-05-14",0.68,0.68,0.68,0.68,0.0],["2001-05-15",0.68,0.68,0.68,0.68,0.0],["2001-05-16",0.68,0.68,0.68,0.68,0.0],["2001-05-17",0.68,0.68,0.68,0.68,0.0],["2001-05-18",0.68,0.68,0.68,0.68,0.0],["2001-05-21",0.68,0.68,0.68,0.68,0.0],["2001-05-22",0.6,0.62,0.6,0.62,1000.0],["2001-05-23",0.6,0.6,0.6,0.6,500.0],["2001-05-24",0.6,0.6,0.6,0.6,0.0],["2001-05-25",0.6,0.6,0.6,0.6,0.0],["2001-05-29",0.55,0.55,0.55,0.55,100.0],["2001-05-30",0.55,0.55,0.55,0.55,0.0],["2001-05-31",0.55,0.55,0.55,0.55,0.0],["2001-06-01",0.5,0.5,0.5,0.5,1000.0],["2001-06-04",0.5,0.5,0.5,0.5,0.0],["2001-06-05",0.5,0.5,0.5,0.5,0.0],["2001-06-06",0.5,0.5,0.5,0.5,0.0],["2001-06-07",0.5,0.5,0.5,0.5,0.0],["2001-06-08",0.5,0.5,0.5,0.5,0.0],["2001-06-11",0.5,0.5,0.5,0.5,10000.0],["2001-06-12",0.5,0.5,0.5,0.5,0.0],["2001-06-13",0.5,0.5,0.5,0.5,0.0],["2001-06-14",0.5,0.5,0.5,0.5,0.0],["2001-06-15",0.5,0.5,0.5,0.5,0.0],["2001-06-18",0.5,0.5,0.5,0.5,0.0],["2001-06-19",0.5,0.5,0.5,0.5,0.0],["2001-06-20",0.5,0.5,0.5,0.5,0.0],["2001-06-21",0.5,0.5,0.5,0.5,0.0],["2001-06-22",0.5,0.5,0.5,0.5,0.0],["2001-06-25",0.5,0.5,0.5,0.5,20000.0],["2001-06-26",0.5,0.5,0.5,0.5,15000.0],["2001-06-27",0.5,0.5,0.5,0.5,0.0],["2001-06-28",0.5,0.5,0.5,0.5,0.0],["2001-06-29",0.5,0.5,0.5,0.5,0.0],["2001-07-02",0.5,0.5,0.5,0.5,0.0],["2001-07-03",0.55,0.55,0.55,0.55,1900.0],["2001-07-05",0.55,0.55,0.55,0.55,0.0],["2001-07-06",0.55,0.55,0.55,0.55,0.0],["2001-07-09",0.55,0.55,0.5,0.55,4500.0],["2001-07-10",0.6,0.6,0.6,0.6,2000.0],["2001-07-11",0.6,0.6,0.6,0.6,17000.0],["2001-07-12",0.6,0.6,0.6,0.6,0.0],["2001-07-13",0.6,0.6,0.6,0.6,0.0],["2001-07-16",0.6,0.6,0.6,0.6,0.0],["2001-07-17",0.6,0.6,0.6,0.6,2500.0],["2001-07-18",0.6,0.6,0.6,0.6,0.0],["2001-07-19",0.7,0.7,0.7,0.7,2200.0],["2001-07-20",0.7,0.7,0.7,0.7,0.0],["2001-07-23",0.75,0.75,0.75,0.75,3000.0],["2001-07-24",0.75,0.75,0.75,0.75,0.0],["2001-07-25",0.75,0.75,0.75,0.75,0.0],["2001-07-26",0.67,0.8,0.67,0.8,11500.0],["2001-07-27",0.8,0.8,0.8,0.8,0.0],["2001-07-30",0.85,0.85,0.8,0.8,1100.0],["2001-07-31",0.85,0.9,0.85,0.9,2300.0],["2001-08-01",0.95,0.95,0.92,0.92,3500.0],["2001-08-02",0.92,0.92,0.92,0.92,0.0],["2001-08-03",0.95,1.0,0.95,1.0,2000.0],["2001-08-06",1.0,1.0,1.0,1.0,0.0],["2001-08-07",1.0,1.0,0.9,0.9,4700.0],["2001-08-08",0.9,0.9,0.9,0.9,0.0],["2001-08-09",0.9,0.9,0.9,0.9,0.0],["2001-08-10",0.9,0.9,0.9,0.9,0.0],["2001-08-13",0.9,0.9,0.9,0.9,900.0],["2001-08-14",0.85,0.85,0.85,0.85,500.0],["2001-08-15",0.85,0.85,0.85,0.85,0.0],["2001-08-16",0.85,0.85,0.85,0.85,0.0],["2001-08-17",0.85,0.85,0.85,0.85,0.0],["2001-08-20",0.85,0.85,0.85,0.85,0.0],["2001-08-21",0.85,0.85,0.85,0.85,0.0],["2001-08-22",0.85,0.85,0.85,0.85,0.0],["2001-08-23",0.8,0.8,0.8,0.8,1000.0],["2001-08-24",0.8,0.8,0.7,0.75,22400.0],["2001-08-27",0.75,0.75,0.75,0.75,0.0],["2001-08-28",0.75,0.75,0.75,0.75,100.0],["2001-08-29",0.75,0.75,0.75,0.75,0.0],["2001-08-30",0.75,0.75,0.75,0.75,0.0],["2001-08-31",0.8,0.8,0.8,0.8,2500.0],["2001-09-04",0.8,0.8,0.8,0.8,0.0],["2001-09-05",0.8,0.8,0.8,0.8,0.0],["2001-09-06",0.8,0.8,0.8,0.8,0.0],["2001-09-07",0.75,0.75,0.75,0.75,500.0],["2001-09-10",0.7,0.7,0.7,0.7,1000.0],["2001-09-17",0.75,0.75,0.75,0.75,1300.0],["2001-09-18",0.8,0.9,0.8,0.9,5000.0],["2001-09-19",0.9,0.9,0.9,0.9,0.0],["2001-09-20",0.9,0.9,0.9,0.9,0.0],["2001-09-21",0.9,0.9,0.9,0.9,0.0],["2001-09-24",0.9,0.9,0.9,0.9,0.0],["2001-09-25",0.9,0.9,0.9,0.9,0.0],["2001-09-26",0.9,0.9,0.9,0.9,0.0],["2001-09-27",0.9,0.9,0.9,0.9,0.0],["2001-09-28",0.9,0.9,0.9,0.9,0.0],["2001-10-01",0.9,0.9,0.9,0.9,0.0],["2001-10-02",0.9,0.9,0.9,0.9,0.0],["2001-10-03",0.9,0.9,0.9,0.9,1000.0],["2001-10-04",0.9,0.9,0.9,0.9,500.0],["2001-10-05",0.9,0.9,0.9,0.9,0.0],["2001-10-08",0.85,0.85,0.85,0.85,100.0],["2001-10-09",0.9,0.9,0.88,0.88,200.0],["2001-10-10",0.88,0.88,0.88,0.88,0.0],["2001-10-11",0.88,0.88,0.88,0.88,0.0],["2001-10-12",0.88,0.88,0.88,0.88,0.0],["2001-10-15",0.88,0.88,0.88,0.88,0.0],["2001-10-16",0.88,0.88,0.88,0.88,0.0],["2001-10-17",0.85,0.91,0.85,0.91,1400.0],["2001-10-18",0.85,0.85,0.85,0.85,18500.0],["2001-10-19",0.8,0.8,0.8,0.8,8500.0],["2001-10-22",0.8,0.8,0.8,0.8,0.0],["2001-10-23",0.8,0.8,0.8,0.8,0.0],["2001-10-24",0.72,0.72,0.72,0.72,400.0],["2001-10-25",0.72,0.74,0.72,0.74,2500.0],["2001-10-26",0.74,0.74,0.74,0.74,0.0],["2001-10-29",0.74,0.74,0.74,0.74,0.0],["2001-10-30",0.74,0.74,0.74,0.74,0.0],["2001-10-31",0.7,0.7,0.5,0.6,9500.0],["2001-11-01",0.7,0.8,0.7,0.8,1500.0],["2001-11-02",0.72,0.8,0.72,0.8,42000.0],["2001-11-05",0.7,0.75,0.7,0.75,6000.0],["2001-11-06",0.75,0.75,0.75,0.75,0.0],["2001-11-07",0.75,0.75,0.75,0.75,300.0],["2001-11-08",0.75,0.75,0.75,0.75,0.0],["2001-11-09",0.75,0.75,0.75,0.75,1600.0],["2001-11-12",0.75,0.75,0.75,0.75,0.0],["2001-11-13",0.75,0.75,0.75,0.75,0.0],["2001-11-14",0.65,0.65,0.6,0.65,4400.0],["2001-11-15",0.65,0.65,0.65,0.65,0.0],["2001-11-16",0.65,0.65,0.65,0.65,0.0],["2001-11-19",0.65,0.65,0.65,0.65,0.0],["2001-11-20",0.6,0.6,0.6,0.6,6100.0],["2001-11-21",0.6,0.6,0.6,0.6,0.0],["2001-11-23",0.65,0.65,0.65,0.65,900.0],["2001-11-26",0.7,0.7,0.7,0.7,2000.0],["2001-11-27",0.7,0.7,0.7,0.7,0.0],["2001-11-28",0.7,0.7,0.7,0.7,0.0],["2001-11-29",0.65,0.7,0.65,0.7,3400.0],["2001-11-30",0.7,0.7,0.7,0.7,0.0],["2001-12-03",0.7,0.7,0.7,0.7,0.0],["2001-12-04",0.7,0.7,0.66,0.66,1300.0],["2001-12-05",0.7,0.7,0.7,0.7,1500.0],["2001-12-06",0.7,0.7,0.7,0.7,200.0],["2001-12-07",0.7,0.7,0.7,0.7,1800.0],["2001-12-10",0.7,0.7,0.7,0.7,0.0],["2001-12-11",0.75,0.75,0.75,0.75,1000.0],["2001-12-12",0.71,0.71,0.71,0.71,1000.0],["2001-12-13",0.8,0.8,0.75,0.75,7000.0],["2001-12-14",0.75,0.75,0.75,0.75,0.0],["2001-12-17",0.75,0.75,0.75,0.75,0.0],["2001-12-18",0.75,0.75,0.75,0.75,0.0],["2001-12-19",0.75,0.75,0.75,0.75,0.0],["2001-12-20",0.75,0.75,0.75,0.75,9800.0],["2001-12-21",0.75,0.75,0.75,0.75,0.0],["2001-12-24",0.71,0.75,0.7,0.7,6700.0],["2001-12-26",0.65,0.7,0.65,0.7,10600.0],["2001-12-27",0.7,0.7,0.7,0.7,0.0],["2001-12-28",0.65,0.65,0.65,0.65,100.0],["2001-12-31",0.66,0.7,0.66,0.7,1500.0],["2002-01-02",0.7,0.7,0.7,0.7,0.0],["2002-01-03",0.7,0.7,0.7,0.7,22000.0],["2002-01-04",0.7,0.7,0.7,0.7,0.0],["2002-01-07",0.7,0.7,0.7,0.7,0.0],["2002-01-08",0.7,0.7,0.7,0.7,0.0],["2002-01-09",0.7,0.7,0.7,0.7,0.0],["2002-01-10",0.7,0.7,0.7,0.7,0.0],["2002-01-11",0.7,0.7,0.7,0.7,0.0],["2002-01-14",0.66,0.66,0.3,0.32,47700.0],["2002-01-15",0.4,0.5,0.4,0.5,21400.0],["2002-01-16",0.51,0.55,0.51,0.55,6100.0],["2002-01-17",0.55,0.55,0.4,0.43,58900.0],["2002-01-18",0.4,0.6,0.4,0.55,14500.0],["2002-01-22",0.55,0.6,0.55,0.6,2500.0],["2002-01-23",0.6,0.6,0.6,0.6,2000.0],["2002-01-24",0.6,0.6,0.6,0.6,5000.0],["2002-01-25",0.55,0.55,0.55,0.55,500.0],["2002-01-28",0.55,0.55,0.55,0.55,0.0],["2002-01-29",0.73,0.75,0.73,0.75,10000.0],["2002-01-30",0.75,0.75,0.75,0.75,0.0],["2002-01-31",0.7,0.7,0.7,0.7,300.0],["2002-02-01",0.7,0.7,0.7,0.7,0.0],["2002-02-04",0.7,0.7,0.7,0.7,100.0],["2002-02-05",0.7,0.7,0.55,0.64,3700.0],["2002-02-06",0.64,0.64,0.64,0.64,0.0],["2002-02-07",0.64,0.64,0.64,0.64,0.0],["2002-02-08",0.64,0.64,0.64,0.64,0.0],["2002-02-11",0.64,0.64,0.64,0.64,0.0],["2002-02-12",0.64,0.64,0.64,0.64,0.0],["2002-02-13",0.7,0.7,0.7,0.7,100.0],["2002-02-14",0.6,0.6,0.45,0.45,4400.0],["2002-02-15",0.45,0.45,0.45,0.45,0.0],["2002-02-19",0.56,0.59,0.55,0.55,4500.0],["2002-02-20",0.64,0.64,0.64,0.64,1000.0],["2002-02-21",0.56,0.56,0.56,0.56,200.0],["2002-02-22",0.62,0.62,0.55,0.6,1800.0],["2002-02-25",0.56,0.65,0.56,0.65,10200.0],["2002-02-26",0.6,0.65,0.6,0.65,3100.0],["2002-02-27",0.6,0.62,0.55,0.6,3500.0],["2002-02-28",0.6,0.6,0.6,0.6,0.0],["2002-03-01",0.64,0.64,0.64,0.64,1000.0],["2002-03-04",0.66,0.74,0.65,0.65,11000.0],["2002-03-05",0.65,0.65,0.61,0.61,31000.0],["2002-03-06",0.55,0.55,0.55,0.55,400.0],["2002-03-07",0.55,0.55,0.55,0.55,0.0],["2002-03-08",0.55,0.55,0.55,0.55,0.0],["2002-03-11",0.55,0.55,0.55,0.55,0.0],["2002-03-12",0.5,0.54,0.5,0.54,1500.0],["2002-03-13",0.54,0.54,0.54,0.54,0.0],["2002-03-14",0.55,0.65,0.55,0.6,71400.0],["2002-03-15",0.56,0.56,0.56,0.56,100.0],["2002-03-18",0.69,0.75,0.69,0.75,9200.0],["2002-03-19",0.76,0.8,0.76,0.79,54800.0],["2002-03-20",0.79,1.3,0.79,0.8,322200.0],["2002-03-21",0.98,0.99,0.76,0.85,65900.0],["2002-03-22",0.89,0.9,0.75,0.79,28200.0],["2002-03-25",0.85,0.85,0.77,0.77,3000.0],["2002-03-26",0.77,0.8,0.75,0.79,7300.0],["2002-03-27",0.8,0.8,0.68,0.8,25000.0],["2002-03-28",0.76,0.81,0.76,0.81,20500.0],["2002-04-01",0.71,0.75,0.7,0.75,2200.0],["2002-04-02",0.75,0.75,0.75,0.75,0.0],["2002-04-03",0.75,0.75,0.75,0.75,0.0],["2002-04-04",0.75,0.75,0.75,0.75,0.0],["2002-04-05",0.75,0.85,0.75,0.85,1300.0],["2002-04-08",0.9,0.9,0.8,0.8,7600.0],["2002-04-09",0.8,0.8,0.76,0.77,45500.0],["2002-04-10",0.77,0.77,0.77,0.77,0.0],["2002-04-11",0.79,0.79,0.79,0.79,10000.0],["2002-04-12",0.8,0.8,0.68,0.69,4300.0],["2002-04-15",0.7,0.7,0.66,0.66,11500.0],["2002-04-16",0.65,0.65,0.55,0.65,36800.0],["2002-04-17",0.65,0.65,0.65,0.65,1300.0],["2002-04-18",0.62,0.62,0.6,0.6,1000.0],["2002-04-19",0.69,0.69,0.61,0.61,800.0],["2002-04-22",0.88,0.89,0.7,0.8,22400.0],["2002-04-23",0.8,0.8,0.7,0.74,10400.0],["2002-04-24",0.8,0.8,0.7,0.7,7200.0],["2002-04-25",0.7,0.72,0.68,0.68,30000.0],["2002-04-26",0.68,0.68,0.68,0.68,0.0],["2002-04-29",0.73,0.76,0.7,0.7,38900.0],["2002-04-30",0.67,0.67,0.65,0.65,1500.0],["2002-05-01",0.7,0.7,0.65,0.65,32000.0],["2002-05-02",0.7,0.7,0.7,0.7,200.0],["2002-05-03",0.7,0.7,0.7,0.7,1000.0],["2002-05-06",0.7,0.7,0.7,0.7,0.0],["2002-05-07",0.7,0.7,0.65,0.65,17500.0],["2002-05-08",0.7,0.85,0.7,0.85,33100.0],["2002-05-09",0.89,0.89,0.8,0.8,11600.0],["2002-05-10",0.85,0.85,0.79,0.8,78700.0],["2002-05-13",0.84,0.88,0.83,0.88,6500.0],["2002-05-14",0.88,0.9,0.8,0.88,89500.0],["2002-05-15",0.88,0.88,0.85,0.85,32000.0],["2002-05-16",0.89,0.89,0.85,0.85,1500.0],["2002-05-17",0.85,0.88,0.8,0.88,55000.0],["2002-05-20",0.88,0.88,0.88,0.88,0.0],["2002-05-21",0.85,0.85,0.85,0.85,50000.0],["2002-05-22",0.89,0.9,0.89,0.9,1500.0],["2002-05-23",0.9,0.9,0.8,0.8,2600.0],["2002-05-24",0.75,0.76,0.75,0.75,3500.0],["2002-05-28",0.75,0.75,0.75,0.75,0.0],["2002-05-29",0.8,0.8,0.72,0.72,26500.0],["2002-05-30",0.78,0.78,0.72,0.72,55000.0],["2002-05-31",0.75,0.8,0.7,0.7,63900.0],["2002-06-03",0.7,0.7,0.7,0.7,0.0],["2002-06-04",0.79,0.79,0.75,0.75,1400.0],["2002-06-05",0.7,0.73,0.7,0.73,10400.0],["2002-06-06",0.68,0.72,0.68,0.72,60000.0],["2002-06-07",0.65,0.72,0.65,0.71,20200.0],["2002-06-10",0.71,0.74,0.71,0.74,600.0],["2002-06-11",0.77,0.8,0.73,0.8,102100.0],["2002-06-12",0.84,0.84,0.73,0.82,84800.0],["2002-06-13",0.83,0.83,0.83,0.83,100.0],["2002-06-14",0.83,0.83,0.83,0.83,5100.0],["2002-06-17",0.8,0.83,0.78,0.8,132100.0],["2002-06-18",0.82,0.82,0.82,0.82,62000.0],["2002-06-19",0.82,0.82,0.82,0.82,3400.0],["2002-06-20",0.8,0.8,0.79,0.79,45500.0],["2002-06-21",0.78,0.8,0.78,0.78,76000.0],["2002-06-24",0.76,0.82,0.76,0.82,900.0],["2002-06-25",0.82,0.82,0.82,0.82,5800.0],["2002-06-26",0.8,0.8,0.8,0.8,5500.0],["2002-06-27",0.83,0.83,0.8,0.8,200.0],["2002-06-28",0.82,0.82,0.82,0.82,500.0],["2002-07-01",0.76,0.78,0.76,0.78,1100.0],["2002-07-02",0.78,0.78,0.78,0.78,0.0],["2002-07-03",0.67,0.77,0.67,0.77,506900.0],["2002-07-05",0.77,0.77,0.77,0.77,0.0],["2002-07-08",0.77,0.77,0.77,0.77,0.0],["2002-07-09",0.8,0.8,0.8,0.8,20000.0],["2002-07-10",0.8,0.8,0.8,0.8,4300.0],["2002-07-11",0.8,0.83,0.8,0.83,11500.0],["2002-07-12",0.8,0.82,0.8,0.82,6000.0],["2002-07-15",0.82,0.82,0.82,0.82,0.0],["2002-07-16",0.82,0.82,0.82,0.82,0.0],["2002-07-17",0.82,0.82,0.82,0.82,34000.0],["2002-07-18",0.79,0.82,0.79,0.82,10800.0],["2002-07-19",0.82,0.82,0.82,0.82,0.0],["2002-07-22",0.82,0.82,0.82,0.82,0.0],["2002-07-23",0.82,0.82,0.82,0.82,0.0],["2002-07-24",0.77,0.77,0.77,0.77,800.0],["2002-07-25",0.78,0.82,0.78,0.82,10000.0],["2002-07-26",0.83,0.83,0.83,0.83,16900.0],["2002-07-29",0.83,0.83,0.83,0.83,0.0],["2002-07-30",0.85,0.85,0.83,0.83,8500.0],["2002-07-31",0.83,0.83,0.83,0.83,1400.0],["2002-08-01",0.83,0.83,0.83,0.83,0.0],["2002-08-02",0.83,0.83,0.83,0.83,0.0],["2002-08-05",0.83,0.83,0.83,0.83,0.0],["2002-08-06",0.83,0.83,0.83,0.83,6300.0],["2002-08-07",0.77,0.77,0.77,0.77,300.0],["2002-08-08",0.84,0.84,0.84,0.84,1500.0],["2002-08-09",0.84,0.84,0.84,0.84,0.0],["2002-08-12",0.85,0.9,0.85,0.9,7600.0],["2002-08-13",0.9,0.9,0.9,0.9,0.0],["2002-08-14",0.9,0.91,0.9,0.91,6600.0],["2002-08-15",0.95,0.95,0.95,0.95,1000.0],["2002-08-16",1.0,1.0,1.0,1.0,1500.0],["2002-08-19",1.0,1.0,1.0,1.0,400.0],["2002-08-20",1.0,1.3,1.0,1.15,8700.0],["2002-08-21",1.3,1.49,1.25,1.4,7800.0],["2002-08-22",1.48,1.5,1.4,1.5,63800.0],["2002-08-23",1.5,1.5,1.4,1.4,16200.0],["2002-08-26",1.3,1.3,1.2,1.21,22300.0],["2002-08-27",1.2,1.2,1.15,1.15,4000.0],["2002-08-28",1.15,1.16,1.0,1.0,6300.0],["2002-08-29",1.01,1.03,1.01,1.02,11300.0],["2002-08-30",1.03,1.03,1.0,1.0,1900.0],["2002-09-03",1.0,1.0,0.92,0.94,9300.0],["2002-09-04",0.94,0.94,0.94,0.94,1000.0],["2002-09-05",0.94,0.99,0.92,0.99,5900.0],["2002-09-06",0.99,0.99,0.99,0.99,0.0],["2002-09-09",1.0,1.05,1.0,1.05,700.0],["2002-09-10",1.1,1.25,1.05,1.2,14000.0],["2002-09-11",1.2,1.2,1.1,1.1,2000.0],["2002-09-12",1.19,1.19,1.19,1.19,500.0],["2002-09-13",1.1,1.1,1.1,1.1,300.0],["2002-09-16",1.1,1.1,1.1,1.1,0.0],["2002-09-17",1.06,1.06,1.06,1.06,500.0],["2002-09-18",1.03,1.03,0.95,0.97,5100.0],["2002-09-19",0.97,0.97,0.97,0.97,0.0],["2002-09-20",0.99,0.99,0.99,0.99,300.0],["2002-09-23",1.0,1.04,1.0,1.04,800.0],["2002-09-24",1.06,1.1,1.06,1.1,1800.0],["2002-09-25",1.1,1.1,1.1,1.1,0.0],["2002-09-26",1.1,1.1,1.1,1.1,0.0],["2002-09-27",1.15,1.3,1.15,1.15,6600.0],["2002-09-30",1.05,1.05,0.95,0.95,4100.0],["2002-10-01",0.98,0.98,0.98,0.98,1200.0],["2002-10-02",1.01,1.01,1.01,1.01,1000.0],["2002-10-03",1.01,1.01,1.01,1.01,0.0],["2002-10-04",1.01,1.01,1.01,1.01,0.0],["2002-10-07",1.0,1.0,0.9,0.93,14200.0],["2002-10-08",0.93,0.93,0.93,0.93,0.0],["2002-10-09",0.92,0.92,0.92,0.92,4900.0],["2002-10-10",0.92,0.92,0.92,0.92,0.0],["2002-10-11",0.95,0.95,0.95,0.95,100.0],["2002-10-14",1.0,1.0,0.95,0.95,400.0],["2002-10-15",0.95,0.95,0.95,0.95,0.0],["2002-10-16",0.95,0.95,0.95,0.95,0.0],["2002-10-17",0.98,0.98,0.98,0.98,1000.0],["2002-10-18",0.98,0.98,0.98,0.98,0.0],["2002-10-21",0.98,0.98,0.98,0.98,0.0],["2002-10-22",1.05,1.12,1.0,1.0,9000.0],["2002-10-23",1.0,1.1,1.0,1.0,2400.0],["2002-10-24",0.9,0.9,0.9,0.9,1500.0],["2002-10-25",0.91,0.92,0.9,0.92,1900.0],["2002-10-28",0.92,0.92,0.92,0.92,0.0],["2002-10-29",0.9,0.9,0.9,0.9,30000.0],["2002-10-30",0.9,0.9,0.9,0.9,0.0],["2002-10-31",0.86,0.9,0.86,0.88,6600.0],["2002-11-01",0.95,0.95,0.95,0.95,5600.0],["2002-11-04",0.86,0.9,0.86,0.9,27500.0],["2002-11-05",0.9,0.9,0.85,0.85,11500.0],["2002-11-06",0.87,0.87,0.85,0.85,1600.0],["2002-11-07",0.88,0.89,0.88,0.88,8500.0],["2002-11-08",0.86,0.86,0.86,0.86,6000.0],["2002-11-11",0.94,0.94,0.94,0.94,900.0],["2002-11-12",0.9,1.4,0.9,1.1,121900.0],["2002-11-13",1.01,1.15,1.01,1.12,35000.0],["2002-11-14",1.08,1.15,1.08,1.1,25700.0],["2002-11-15",1.1,1.1,1.1,1.1,20100.0],["2002-11-18",1.1,1.15,1.1,1.15,101000.0],["2002-11-19",1.1,1.1,1.0,1.1,7000.0],["2002-11-20",1.14,1.2,1.14,1.2,2000.0],["2002-11-21",1.1,1.12,1.1,1.1,66300.0],["2002-11-22",1.15,1.15,1.05,1.1,6200.0],["2002-11-25",1.0,1.15,1.0,1.15,6700.0],["2002-11-26",1.18,1.18,1.18,1.18,1000.0],["2002-11-27",1.18,1.19,1.18,1.19,600.0],["2002-11-29",1.19,1.19,1.19,1.19,0.0],["2002-12-02",1.19,1.2,1.19,1.2,603900.0],["2002-12-03",1.15,1.15,1.14,1.14,1400.0],["2002-12-04",1.15,1.15,1.15,1.15,1200.0],["2002-12-05",1.15,1.15,1.15,1.15,0.0],["2002-12-06",1.15,1.49,1.1,1.45,23900.0],["2002-12-09",1.5,1.9,1.5,1.7,70300.0],["2002-12-10",1.75,1.83,1.65,1.68,50500.0],["2002-12-11",1.61,1.65,1.55,1.58,162100.0],["2002-12-12",1.58,1.59,1.5,1.5,72600.0],["2002-12-13",1.55,1.6,1.55,1.6,8400.0],["2002-12-16",1.7,1.7,1.58,1.6,40000.0],["2002-12-17",1.6,1.6,1.5,1.55,77000.0],["2002-12-18",1.6,1.62,1.56,1.58,38300.0],["2002-12-19",1.64,1.65,1.58,1.65,68900.0],["2002-12-20",1.65,1.69,1.6,1.6,33400.0],["2002-12-23",1.65,1.67,1.65,1.65,5800.0],["2002-12-24",1.65,1.67,1.64,1.64,14400.0],["2002-12-26",1.67,1.67,1.65,1.67,14700.0],["2002-12-27",1.67,1.75,1.67,1.75,5400.0],["2002-12-30",1.73,1.81,1.72,1.75,46900.0],["2002-12-31",1.75,1.85,1.75,1.79,14900.0],["2003-01-02",1.83,1.85,1.74,1.83,7400.0],["2003-01-03",1.83,1.85,1.8,1.84,9700.0],["2003-01-06",1.84,1.89,1.82,1.82,13100.0],["2003-01-07",1.89,1.89,1.85,1.89,13400.0],["2003-01-08",1.89,1.89,1.89,1.89,5100.0],["2003-01-09",1.89,1.94,1.8,1.93,164100.0],["2003-01-10",1.93,2.2,1.93,1.99,155300.0],["2003-01-13",2.09,2.4,2.09,2.23,26400.0],["2003-01-14",2.33,2.45,2.2,2.25,50400.0],["2003-01-15",2.3,2.34,2.0,2.1,98100.0],["2003-01-16",2.07,2.1,2.0,2.1,38700.0],["2003-01-17",2.1,2.1,2.07,2.08,20200.0],["2003-01-21",2.1,2.14,2.0,2.07,32100.0],["2003-01-22",2.08,2.1,2.06,2.1,6800.0],["2003-01-23",2.0,2.09,1.97,2.09,59800.0],["2003-01-24",2.05,2.05,1.95,2.05,16200.0],["2003-01-27",2.0,2.0,1.94,1.94,10900.0],["2003-01-28",1.7,1.85,1.6,1.74,49600.0],["2003-01-29",1.74,1.74,1.72,1.74,2900.0],["2003-01-30",1.71,1.74,1.71,1.72,6300.0],["2003-01-31",1.72,1.8,1.7,1.8,10000.0],["2003-02-03",1.95,2.05,1.85,1.96,26500.0],["2003-02-04",1.99,2.02,1.99,2.02,19200.0],["2003-02-05",2.02,2.02,2.01,2.02,3200.0],["2003-02-06",2.02,2.08,2.01,2.08,19700.0],["2003-02-07",2.08,2.19,2.08,2.15,27100.0],["2003-02-10",2.15,2.15,2.12,2.12,42500.0],["2003-02-11",2.14,2.14,2.0,2.01,9000.0],["2003-02-12",2.01,2.08,2.01,2.08,11000.0],["2003-02-13",2.08,2.08,2.0,2.05,8100.0],["2003-02-14",2.08,2.08,2.02,2.07,3100.0],["2003-02-18",2.0,2.05,2.0,2.02,4500.0],["2003-02-19",2.0,2.0,1.9,1.95,25700.0],["2003-02-20",1.9,2.0,1.9,2.0,31100.0],["2003-02-21",2.0,2.14,2.0,2.1,33300.0],["2003-02-24",2.11,2.11,2.02,2.1,7300.0],["2003-02-25",2.09,2.09,2.0,2.04,2200.0],["2003-02-26",1.96,2.05,1.96,2.05,1500.0],["2003-02-27",2.05,2.08,1.99,2.08,4600.0],["2003-02-28",2.05,2.08,2.0,2.08,10400.0],["2003-03-03",2.05,2.1,2.01,2.1,17700.0],["2003-03-04",2.1,2.1,2.04,2.09,9100.0],["2003-03-05",2.1,2.1,2.09,2.1,19500.0],["2003-03-06",2.1,2.1,2.05,2.05,6600.0],["2003-03-07",2.08,2.08,2.08,2.08,2600.0],["2003-03-10",2.08,2.14,2.08,2.12,9700.0],["2003-03-11",2.05,2.06,2.05,2.06,2100.0],["2003-03-12",2.1,2.1,1.96,1.96,32900.0],["2003-03-13",1.97,1.98,1.92,1.98,11100.0],["2003-03-14",1.98,1.98,1.88,1.95,50400.0],["2003-03-17",1.9,1.97,1.85,1.97,14600.0],["2003-03-18",1.97,1.99,1.97,1.99,3700.0],["2003-03-19",1.98,1.99,1.96,1.99,1700.0],["2003-03-20",1.98,2.0,1.98,2.0,6800.0],["2003-03-21",2.0,2.0,1.96,1.97,21300.0],["2003-03-24",1.96,1.99,1.96,1.98,5700.0],["2003-03-25",2.0,2.0,1.97,1.97,2600.0],["2003-03-26",1.95,2.0,1.95,1.99,2200.0],["2003-03-27",2.0,2.0,1.95,2.0,15400.0],["2003-03-28",1.96,2.0,1.9,1.9,51100.0],["2003-03-31",1.9,2.05,1.9,1.98,74200.0],["2003-04-01",2.0,2.0,1.96,1.96,40300.0],["2003-04-02",1.99,2.0,1.98,1.99,34200.0],["2003-04-03",2.0,2.0,1.98,2.0,45400.0],["2003-04-04",2.0,2.0,1.97,2.0,28200.0],["2003-04-07",2.0,2.0,1.99,2.0,13000.0],["2003-04-08",2.0,2.0,1.96,1.96,35600.0],["2003-04-09",1.96,1.97,1.9,1.92,6800.0],["2003-04-10",1.87,2.0,1.81,2.0,38800.0],["2003-04-11",1.99,2.0,1.99,2.0,1800.0],["2003-04-14",2.0,2.0,1.96,1.98,5000.0],["2003-04-15",1.8,1.93,1.79,1.92,13300.0],["2003-04-16",1.9,1.92,1.64,1.73,544800.0],["2003-04-17",1.7,1.72,1.66,1.72,15100.0],["2003-04-21",1.71,1.92,1.71,1.89,34300.0],["2003-04-22",1.95,1.98,1.93,1.98,6900.0],["2003-04-23",1.99,2.0,1.98,2.0,20000.0],["2003-04-24",2.0,2.0,1.96,2.0,20300.0],["2003-04-25",2.0,2.0,1.96,2.0,42700.0],["2003-04-28",1.98,2.0,1.97,2.0,29800.0],["2003-04-29",2.0,2.08,1.99,2.08,14900.0],["2003-04-30",2.09,2.1,2.04,2.06,60500.0],["2003-05-01",2.1,2.1,2.07,2.1,73000.0],["2003-05-02",2.08,2.1,2.07,2.08,9700.0],["2003-05-05",2.08,2.17,2.08,2.15,173200.0],["2003-05-06",2.15,2.15,2.13,2.15,62100.0],["2003-05-07",2.14,2.15,2.13,2.15,60700.0],["2003-05-08",2.15,2.15,2.15,2.15,64200.0],["2003-05-09",2.15,2.15,2.13,2.15,81800.0],["2003-05-12",2.14,2.15,2.13,2.15,36500.0],["2003-05-13",2.15,2.3,2.08,2.15,111600.0],["2003-05-14",2.17,2.18,2.14,2.15,49400.0],["2003-05-15",2.17,2.2,2.16,2.2,40300.0],["2003-05-16",2.2,2.2,2.19,2.19,95800.0],["2003-05-19",2.19,2.2,2.19,2.2,8600.0],["2003-05-20",2.19,2.19,2.1,2.15,116800.0],["2003-05-21",2.1,2.1,1.98,2.06,42200.0],["2003-05-22",2.06,2.1,2.02,2.06,36000.0],["2003-05-23",2.09,2.1,2.04,2.06,27400.0],["2003-05-27",2.09,2.15,2.05,2.1,58400.0],["2003-05-28",2.12,2.12,2.05,2.1,149200.0],["2003-05-29",2.1,2.12,2.0,2.0,210300.0],["2003-05-30",2.05,2.09,2.0,2.08,67300.0],["2003-06-02",2.1,2.15,2.04,2.1,74600.0],["2003-06-03",2.08,2.14,2.03,2.1,71300.0],["2003-06-04",2.1,2.1,2.06,2.09,83800.0],["2003-06-05",2.06,2.14,2.06,2.1,95200.0],["2003-06-06",2.09,2.11,2.08,2.1,25900.0],["2003-06-09",2.1,2.12,2.06,2.12,35300.0],["2003-06-10",2.1,2.12,2.06,2.1,51700.0],["2003-06-11",2.09,2.09,2.06,2.06,37800.0],["2003-06-12",2.06,2.08,2.0,2.04,100300.0],["2003-06-13",2.1,2.1,2.02,2.03,137800.0],["2003-06-16",2.08,2.1,2.05,2.09,139100.0],["2003-06-17",2.1,2.12,2.08,2.09,124700.0],["2003-06-18",2.09,2.11,2.09,2.11,50500.0],["2003-06-19",2.11,2.45,2.05,2.45,4999500.0],["2003-06-20",2.45,2.45,2.2,2.35,157300.0],["2003-06-23",2.35,2.39,2.33,2.36,147300.0],["2003-06-24",2.36,2.37,2.32,2.37,101300.0],["2003-06-25",2.35,2.37,2.3,2.34,116700.0],["2003-06-26",2.4,2.4,2.25,2.25,86400.0],["2003-06-27",2.25,2.25,2.09,2.19,195400.0],["2003-06-30",2.25,2.4,2.09,2.4,1616800.0],["2003-07-01",2.35,2.35,2.22,2.3,188200.0],["2003-07-02",2.3,2.3,2.2,2.29,170200.0],["2003-07-03",2.3,2.3,2.23,2.27,51500.0],["2003-07-07",2.33,2.33,2.28,2.32,132200.0],["2003-07-08",2.35,2.35,2.24,2.3,76200.0],["2003-07-09",2.3,2.34,2.23,2.26,221000.0],["2003-07-10",2.25,2.29,2.2,2.2,62300.0],["2003-07-11",2.18,2.28,2.15,2.24,45700.0],["2003-07-14",2.24,2.3,2.17,2.29,48200.0],["2003-07-15",2.29,2.3,2.24,2.29,11400.0],["2003-07-16",2.29,2.29,2.2,2.29,17900.0],["2003-07-17",2.2,2.29,2.17,2.2,47900.0],["2003-07-18",2.25,2.29,2.2,2.26,27600.0],["2003-07-21",2.29,2.29,2.2,2.21,36200.0],["2003-07-22",2.25,2.29,2.21,2.27,44900.0],["2003-07-23",2.23,2.3,2.23,2.29,37400.0],["2003-07-24",2.29,2.3,2.24,2.25,35700.0],["2003-07-25",2.27,2.29,2.22,2.25,54800.0],["2003-07-28",2.22,2.35,2.22,2.34,134600.0],["2003-07-29",2.35,2.57,2.35,2.57,117500.0],["2003-07-30",2.67,2.67,2.4,2.44,110200.0],["2003-07-31",2.5,2.5,2.39,2.4,68100.0],["2003-08-01",2.35,2.55,2.18,2.52,113000.0],["2003-08-04",2.57,2.58,2.44,2.44,40300.0],["2003-08-05",2.5,2.53,2.41,2.42,32000.0],["2003-08-06",2.45,2.48,2.36,2.43,44000.0],["2003-08-07",2.43,2.47,2.4,2.46,51000.0],["2003-08-08",2.48,2.48,2.35,2.35,51500.0],["2003-08-11",2.35,2.47,2.35,2.45,18100.0],["2003-08-12",2.47,2.49,2.25,2.41,5107600.0],["2003-08-13",2.45,2.45,2.31,2.33,72000.0],["2003-08-14",2.35,2.37,2.3,2.37,25200.0],["2003-08-15",2.37,2.37,2.37,2.37,13600.0],["2003-08-18",2.37,2.42,2.31,2.38,55600.0],["2003-08-19",2.42,2.42,2.35,2.39,79000.0],["2003-08-20",2.39,2.39,2.32,2.37,29100.0],["2003-08-21",2.39,2.4,2.35,2.39,28200.0],["2003-08-22",2.4,2.4,2.27,2.27,49400.0],["2003-08-25",2.23,2.4,2.2,2.35,14800.0],["2003-08-26",2.38,2.38,2.23,2.37,29900.0],["2003-08-27",2.37,2.4,2.25,2.4,6466700.0],["2003-08-28",2.38,2.39,2.32,2.37,58500.0],["2003-08-29",2.36,2.38,2.27,2.27,36100.0],["2003-09-02",2.22,2.5,2.21,2.45,102500.0],["2003-09-03",2.43,2.49,2.43,2.49,88600.0],["2003-09-04",2.47,2.48,2.46,2.48,168100.0],["2003-09-05",2.47,2.48,2.4,2.41,78900.0],["2003-09-08",2.46,2.56,2.46,2.53,116800.0],["2003-09-09",2.55,2.55,2.37,2.43,5476400.0],["2003-09-10",2.41,2.51,2.41,2.42,1053900.0],["2003-09-11",2.47,2.54,2.43,2.54,4136100.0],["2003-09-12",2.54,2.6,2.48,2.58,158400.0],["2003-09-15",2.59,2.6,2.51,2.53,98300.0],["2003-09-16",2.55,2.59,2.54,2.59,122200.0],["2003-09-17",2.59,2.73,2.57,2.7,254700.0],["2003-09-18",3.0,3.15,2.9,2.98,567600.0],["2003-09-19",2.98,2.98,2.8,2.91,376900.0],["2003-09-22",2.91,2.91,2.81,2.88,76100.0],["2003-09-23",2.9,2.95,2.5,2.63,2469000.0],["2003-09-24",2.73,2.8,2.6,2.6,2361900.0],["2003-09-25",2.7,2.7,2.54,2.54,172900.0],["2003-09-26",2.5,2.53,2.41,2.42,248100.0],["2003-09-29",2.37,2.57,2.35,2.57,188400.0],["2003-09-30",2.6,2.74,2.52,2.65,471100.0],["2003-10-01",2.65,2.72,2.64,2.71,150900.0],["2003-10-02",2.65,2.72,2.65,2.7,94100.0],["2003-10-03",2.65,2.77,2.65,2.76,147500.0],["2003-10-06",2.7,2.73,2.65,2.73,37500.0],["2003-10-07",2.73,2.73,2.6,2.73,62800.0],["2003-10-08",2.72,2.72,2.6,2.69,36700.0],["2003-10-09",2.7,2.77,2.69,2.76,184400.0],["2003-10-10",2.75,2.75,2.65,2.67,29300.0],["2003-10-13",2.67,2.74,2.65,2.74,52900.0],["2003-10-14",2.73,2.77,2.7,2.76,102900.0],["2003-10-15",2.77,2.81,2.7,2.71,61100.0],["2003-10-16",2.75,2.75,2.7,2.73,29500.0],["2003-10-17",2.73,2.75,2.7,2.7,52700.0],["2003-10-20",2.65,2.72,2.65,2.72,29800.0],["2003-10-21",2.72,2.76,2.6,2.72,7604500.0],["2003-10-22",2.72,2.72,2.65,2.65,69600.0],["2003-10-23",2.7,2.74,2.65,2.7,101200.0],["2003-10-24",2.68,2.75,2.68,2.71,923700.0],["2003-10-27",2.73,2.77,2.73,2.77,61700.0],["2003-10-28",2.77,2.79,2.71,2.79,102800.0],["2003-10-29",2.79,2.89,2.77,2.89,125500.0],["2003-10-30",2.9,2.92,2.85,2.91,154800.0],["2003-10-31",2.91,2.92,2.82,2.82,117100.0],["2003-11-03",2.92,2.95,2.85,2.89,116900.0],["2003-11-04",2.85,2.92,2.85,2.9,138100.0],["2003-11-05",2.9,2.95,2.88,2.94,277800.0],["2003-11-06",2.94,2.95,2.9,2.92,90000.0],["2003-11-07",2.94,2.94,2.85,2.89,218200.0],["2003-11-10",2.9,2.97,2.85,2.86,172500.0],["2003-11-11",2.86,2.92,2.84,2.88,54200.0],["2003-11-12",2.89,2.91,2.85,2.9,184200.0],["2003-11-13",2.86,2.89,2.72,2.77,374500.0],["2003-11-14",2.67,2.75,2.63,2.65,129700.0],["2003-11-17",2.61,2.7,2.25,2.52,218900.0],["2003-11-18",2.5,2.6,2.46,2.51,74600.0],["2003-11-19",2.52,2.67,2.52,2.67,93200.0],["2003-11-20",2.7,2.75,2.55,2.67,182700.0],["2003-11-21",2.7,2.74,2.65,2.74,95700.0],["2003-11-24",2.74,2.75,2.69,2.75,84000.0],["2003-11-25",2.75,2.78,2.7,2.76,662400.0],["2003-11-26",2.77,2.79,2.7,2.79,272600.0],["2003-11-28",2.7,2.79,2.7,2.78,199100.0],["2003-12-01",2.8,2.83,2.76,2.82,186400.0],["2003-12-02",2.82,2.87,2.76,2.85,135200.0],["2003-12-03",2.9,2.96,2.82,2.94,3831600.0],["2003-12-04",2.94,2.96,2.87,2.92,731400.0],["2003-12-05",2.94,2.94,2.88,2.91,74700.0],["2003-12-08",2.92,2.96,2.89,2.95,115100.0],["2003-12-09",2.95,2.98,2.9,2.95,85700.0],["2003-12-10",2.95,3.03,2.93,2.97,843100.0],["2003-12-11",2.99,3.05,2.98,3.03,229400.0],["2003-12-12",3.05,3.05,3.01,3.05,135700.0],["2003-12-15",3.06,3.1,2.9,2.92,110400.0],["2003-12-16",2.95,2.96,2.9,2.96,60300.0],["2003-12-17",2.96,2.96,2.89,2.89,60900.0],["2003-12-18",2.92,2.97,2.9,2.96,129900.0],["2003-12-19",2.94,2.96,2.91,2.95,55200.0],["2003-12-22",2.92,2.99,2.92,2.98,22400.0],["2003-12-23",3.0,3.02,2.92,2.97,66900.0],["2003-12-24",2.4,2.83,2.4,2.81,513700.0],["2003-12-26",2.79,2.8,2.63,2.68,496700.0],["2003-12-29",2.6,2.7,2.5,2.7,421300.0],["2003-12-30",2.73,2.73,2.62,2.69,250000.0],["2003-12-31",2.7,2.8,2.67,2.76,291000.0],["2004-01-02",2.76,2.86,2.72,2.82,105700.0],["2004-01-05",2.85,2.94,2.8,2.93,616700.0],["2004-01-06",2.99,3.03,2.95,3.01,117800.0],["2004-01-07",3.01,3.01,2.92,2.94,92100.0],["2004-01-08",2.93,2.99,2.92,2.98,78000.0],["2004-01-09",2.98,3.0,2.96,2.96,254200.0],["2004-01-12",2.96,3.0,2.92,2.94,102500.0],["2004-01-13",2.91,2.98,2.82,2.98,69100.0],["2004-01-14",2.93,2.98,2.9,2.97,139200.0],["2004-01-15",2.95,2.97,2.82,2.91,78600.0],["2004-01-16",2.93,2.93,2.85,2.9,71900.0],["2004-01-20",2.9,2.94,2.87,2.94,134500.0],["2004-01-21",2.95,2.95,2.85,2.88,32900.0],["2004-01-22",2.9,2.94,2.84,2.85,72600.0],["2004-01-23",2.87,2.9,2.84,2.87,318300.0],["2004-01-26",2.85,2.87,2.71,2.75,68500.0],["2004-01-27",2.75,2.8,2.72,2.73,84300.0],["2004-01-28",2.74,2.79,2.65,2.66,310300.0],["2004-01-29",2.7,2.74,2.67,2.7,54100.0],["2004-01-30",2.7,2.74,2.65,2.65,59400.0],["2004-02-02",2.68,2.68,2.61,2.61,33400.0],["2004-02-03",2.62,2.7,2.61,2.65,35500.0],["2004-02-04",2.63,2.7,2.56,2.56,59100.0],["2004-02-05",2.6,2.64,2.54,2.6,51300.0],["2004-02-06",2.61,2.7,2.6,2.7,91700.0],["2004-02-09",2.71,2.73,2.66,2.72,26100.0],["2004-02-10",2.69,2.76,2.65,2.72,226700.0],["2004-02-11",2.7,2.74,2.68,2.7,158100.0],["2004-02-12",2.7,2.72,2.65,2.65,89700.0],["2004-02-13",2.65,2.74,2.6,2.65,117500.0],["2004-02-17",2.7,2.73,2.65,2.71,110800.0],["2004-02-18",2.73,2.73,2.6,2.62,32700.0],["2004-02-19",2.63,2.65,2.6,2.62,81900.0],["2004-02-20",2.62,2.63,2.56,2.6,61800.0],["2004-02-23",2.63,2.67,2.6,2.66,72200.0],["2004-02-24",2.66,2.71,2.64,2.7,45400.0],["2004-02-25",2.7,2.7,2.64,2.68,37700.0],["2004-02-26",2.66,2.7,2.65,2.68,63500.0],["2004-02-27",2.66,2.7,2.66,2.68,42700.0],["2004-03-01",2.68,2.69,2.65,2.66,526500.0],["2004-03-02",2.66,2.67,2.63,2.65,55100.0],["2004-03-03",2.65,2.7,2.6,2.64,108700.0],["2004-03-04",2.64,2.7,2.64,2.69,44700.0],["2004-03-05",2.65,2.74,2.65,2.69,88600.0],["2004-03-08",2.7,2.75,2.7,2.72,113800.0],["2004-03-09",2.71,2.75,2.71,2.73,100300.0],["2004-03-10",2.75,2.79,2.71,2.72,98100.0],["2004-03-11",2.72,2.8,2.72,2.72,78900.0],["2004-03-12",2.73,2.8,2.72,2.77,109600.0],["2004-03-15",2.8,2.8,2.73,2.73,78300.0],["2004-03-16",2.74,2.78,2.72,2.76,82500.0],["2004-03-17",2.77,2.8,2.76,2.79,42300.0],["2004-03-18",2.79,2.8,2.73,2.76,32800.0],["2004-03-19",2.79,2.85,2.73,2.8,645300.0],["2004-03-22",2.8,2.88,2.75,2.84,140400.0],["2004-03-23",2.84,2.9,2.76,2.9,2174600.0],["2004-03-24",2.92,2.92,2.8,2.82,53800.0],["2004-03-25",2.83,2.9,2.83,2.9,380900.0],["2004-03-26",2.93,2.93,2.86,2.86,41100.0],["2004-03-29",2.95,3.45,2.93,3.45,971800.0],["2004-03-30",3.5,3.79,3.5,3.53,1170200.0],["2004-03-31",3.58,3.67,3.28,3.4,813500.0],["2004-04-01",3.45,3.55,3.25,3.35,539800.0],["2004-04-02",3.45,3.55,3.45,3.49,264300.0],["2004-04-05",3.49,3.5,3.35,3.39,207900.0],["2004-04-06",3.39,3.4,3.26,3.27,166500.0],["2004-04-07",3.27,3.39,3.21,3.25,447100.0],["2004-04-08",3.25,3.73,3.2,3.64,518000.0],["2004-04-12",3.7,3.82,3.65,3.81,408700.0],["2004-04-13",3.75,3.75,3.45,3.47,218100.0],["2004-04-14",3.37,3.48,3.14,3.38,665300.0],["2004-04-15",3.38,3.38,3.2,3.25,882000.0],["2004-04-16",3.24,3.41,3.17,3.41,189800.0],["2004-04-19",3.8,4.0,3.68,3.8,1734200.0],["2004-04-20",3.9,4.24,3.85,4.0,1528100.0],["2004-04-21",4.1,4.2,4.01,4.1,638100.0],["2004-04-22",4.15,4.15,3.98,4.1,298000.0],["2004-04-23",4.13,4.2,4.09,4.19,311100.0],["2004-04-26",4.2,4.35,4.09,4.22,445300.0],["2004-04-27",4.3,4.3,4.05,4.16,255900.0],["2004-04-28",4.1,4.11,3.99,4.05,191600.0],["2004-04-29",3.95,4.05,3.85,3.85,260900.0],["2004-04-30",3.9,3.9,3.5,3.8,484900.0],["2004-05-03",3.8,4.15,3.78,4.1,298400.0],["2004-05-04",4.15,4.24,4.0,4.13,146200.0],["2004-05-05",4.13,4.22,4.12,4.2,177400.0],["2004-05-06",4.18,4.25,4.06,4.2,372300.0],["2004-05-07",4.13,4.18,3.92,4.0,123000.0],["2004-05-10",3.95,4.13,3.86,3.95,193800.0],["2004-05-11",3.85,3.99,3.76,3.8,276900.0],["2004-05-12",3.84,3.87,3.66,3.84,275800.0],["2004-05-13",3.86,4.05,3.86,3.9,142600.0],["2004-05-14",3.9,3.97,3.74,3.74,138300.0],["2004-05-17",3.75,3.75,3.6,3.7,263600.0],["2004-05-18",3.75,3.8,3.51,3.65,411100.0],["2004-05-19",3.65,3.7,3.42,3.47,351000.0],["2004-05-20",3.49,3.5,3.17,3.26,1087600.0],["2004-05-21",3.26,3.44,3.2,3.43,687000.0],["2004-05-24",3.53,3.55,3.43,3.46,122900.0],["2004-05-25",3.5,3.5,3.36,3.38,198300.0],["2004-05-26",3.4,3.45,3.38,3.41,113800.0],["2004-05-27",3.49,3.49,3.26,3.37,332400.0],["2004-05-28",3.42,3.56,3.39,3.45,285500.0],["2004-06-01",3.6,3.61,3.39,3.4,127700.0],["2004-06-02",3.4,3.44,3.38,3.4,123900.0],["2004-06-03",3.4,3.44,3.35,3.37,248200.0],["2004-06-04",3.42,3.42,3.34,3.35,153000.0],["2004-06-07",3.35,3.4,3.34,3.35,97600.0],["2004-06-08",3.35,3.4,3.27,3.3,325200.0],["2004-06-09",3.3,3.39,3.25,3.26,184700.0],["2004-06-10",3.27,3.65,3.26,3.57,503700.0],["2004-06-14",3.65,3.78,3.58,3.7,417800.0],["2004-06-15",3.7,3.94,3.7,3.9,371300.0],["2004-06-16",3.9,3.94,3.81,3.92,209400.0],["2004-06-17",3.92,4.02,3.87,4.0,282600.0],["2004-06-18",4.01,4.01,3.92,3.98,203000.0],["2004-06-21",4.0,4.01,3.93,3.99,138800.0],["2004-06-22",3.98,4.02,3.95,4.02,318100.0],["2004-06-23",4.02,4.24,4.01,4.19,616300.0],["2004-06-24",4.21,4.27,4.09,4.27,575100.0],["2004-06-25",4.27,4.5,4.19,4.5,446300.0],["2004-06-28",4.4,4.41,4.15,4.27,386900.0],["2004-06-29",4.27,4.39,4.21,4.26,277300.0],["2004-06-30",4.28,4.29,4.16,4.2,289600.0],["2004-07-01",4.2,4.24,4.07,4.07,476300.0],["2004-07-02",4.05,4.25,3.9,4.24,1266300.0],["2004-07-06",4.2,4.27,4.15,4.23,315000.0],["2004-07-07",4.2,4.25,4.17,4.2,177800.0],["2004-07-08",4.15,4.29,4.15,4.24,1125800.0],["2004-07-09",4.27,4.36,4.25,4.26,1834300.0],["2004-07-12",4.26,4.28,4.11,4.2,150700.0],["2004-07-13",4.17,4.24,4.17,4.22,186200.0],["2004-07-14",4.2,4.39,4.19,4.33,401300.0],["2004-07-15",4.33,4.45,4.31,4.42,208200.0],["2004-07-16",4.45,4.69,4.42,4.55,385400.0],["2004-07-19",4.57,4.64,4.4,4.47,128800.0],["2004-07-20",4.42,4.55,4.4,4.49,106000.0],["2004-07-21",4.47,4.52,4.28,4.28,168800.0],["2004-07-22",4.28,4.35,4.19,4.23,151600.0],["2004-07-23",4.26,4.28,4.1,4.13,172700.0],["2004-07-26",4.1,4.15,3.92,4.13,161700.0],["2004-07-27",4.12,4.42,4.1,4.42,200500.0],["2004-07-28",4.37,4.39,4.21,4.34,81800.0],["2004-07-29",4.3,4.48,4.27,4.48,66500.0],["2004-07-30",4.43,4.89,4.4,4.75,179800.0],["2004-08-02",4.7,4.7,4.43,4.5,209800.0],["2004-08-03",4.51,4.53,4.36,4.38,68900.0],["2004-08-04",4.34,4.5,4.25,4.45,139300.0],["2004-08-05",4.44,4.52,4.33,4.37,133300.0],["2004-08-06",4.37,4.39,4.06,4.17,258400.0],["2004-08-09",4.07,4.1,3.97,4.1,399300.0],["2004-08-10",3.9,4.06,3.9,4.04,252000.0],["2004-08-11",3.99,4.05,3.9,4.02,164900.0],["2004-08-12",4.0,4.1,3.96,4.0,205800.0],["2004-08-13",4.0,4.05,3.98,4.02,64000.0],["2004-08-16",4.0,4.41,4.0,4.14,195200.0],["2004-08-17",4.15,4.2,3.96,4.14,1234100.0],["2004-08-18",4.15,4.15,3.95,3.98,1590200.0],["2004-08-19",3.98,4.0,3.94,3.97,166400.0],["2004-08-20",4.0,4.11,4.0,4.11,59300.0],["2004-08-23",4.11,4.11,3.93,3.95,156900.0],["2004-08-24",3.98,4.0,3.87,3.87,147400.0],["2004-08-25",3.8,4.0,3.7,4.0,218500.0],["2004-08-26",3.98,4.02,3.94,3.94,78700.0],["2004-08-27",3.98,3.99,3.91,3.97,75500.0],["2004-08-30",3.97,4.05,3.95,4.02,82500.0],["2004-08-31",4.07,4.22,3.95,4.2,388400.0],["2004-09-01",4.17,4.3,4.1,4.13,224400.0],["2004-09-02",4.13,4.27,4.09,4.25,204500.0],["2004-09-03",4.25,4.4,4.24,4.33,471200.0],["2004-09-07",4.35,4.4,4.15,4.3,168200.0],["2004-09-08",4.28,4.35,4.27,4.27,87400.0],["2004-09-09",4.3,4.4,4.15,4.3,152500.0],["2004-09-10",4.25,4.4,4.22,4.34,73000.0],["2004-09-13",4.27,4.4,4.25,4.27,107900.0],["2004-09-14",4.23,4.27,3.97,4.21,71100.0],["2004-09-15",4.13,4.19,4.13,4.19,95100.0],["2004-09-16",4.19,4.34,4.14,4.25,469200.0],["2004-09-17",4.25,4.3,4.18,4.25,205200.0],["2004-09-20",4.21,4.35,4.21,4.25,711700.0],["2004-09-21",4.23,4.35,4.21,4.3,83900.0],["2004-09-22",4.23,4.3,4.2,4.28,103000.0],["2004-09-23",4.28,4.35,4.25,4.27,111300.0],["2004-09-24",4.3,4.33,4.25,4.29,95800.0],["2004-09-27",4.26,4.26,4.2,4.21,52100.0],["2004-09-28",4.2,4.3,4.14,4.3,40700.0],["2004-09-29",4.27,4.35,4.25,4.3,378900.0],["2004-09-30",4.3,4.33,4.26,4.31,176600.0],["2004-10-01",4.3,4.31,4.2,4.24,161000.0],["2004-10-04",4.25,4.29,4.18,4.2,186400.0],["2004-10-05",4.19,4.25,4.17,4.2,112500.0],["2004-10-06",4.14,4.26,4.14,4.24,188900.0],["2004-10-07",4.15,4.22,4.15,4.19,90900.0],["2004-10-08",4.16,4.25,4.13,4.13,56200.0],["2004-10-11",4.13,4.25,4.05,4.25,15900.0],["2004-10-12",4.2,4.25,4.17,4.2,39800.0],["2004-10-13",4.2,4.23,4.12,4.17,76500.0],["2004-10-14",4.14,4.18,4.07,4.07,89400.0],["2004-10-15",4.06,4.06,3.91,4.04,205800.0],["2004-10-18",4.01,4.01,3.93,3.99,91300.0],["2004-10-19",3.96,3.99,3.92,3.94,52400.0],["2004-10-20",3.91,3.98,3.91,3.97,55100.0],["2004-10-21",3.97,4.0,3.92,4.0,117500.0],["2004-10-22",3.99,3.99,3.92,3.92,51800.0],["2004-10-25",3.97,4.01,3.94,3.98,141200.0],["2004-10-26",3.96,4.0,3.88,3.97,193300.0],["2004-10-27",3.98,3.98,3.88,3.9,218000.0],["2004-10-28",3.87,3.9,3.61,3.79,249400.0],["2004-10-29",3.77,3.96,3.75,3.91,1021200.0],["2004-11-01",3.91,3.91,3.75,3.76,283500.0],["2004-11-02",3.76,3.8,3.7,3.71,146400.0],["2004-11-03",3.75,3.75,3.5,3.62,1173300.0],["2004-11-04",3.58,3.65,3.5,3.6,168800.0],["2004-11-05",3.64,3.69,3.62,3.66,200700.0],["2004-11-08",3.62,3.75,3.62,3.75,251500.0],["2004-11-09",3.73,3.75,3.68,3.73,139100.0],["2004-11-10",3.75,3.79,3.65,3.77,740700.0],["2004-11-11",3.75,3.85,3.68,3.7,401900.0],["2004-11-12",3.7,3.8,3.7,3.77,320600.0],["2004-11-15",3.78,3.9,3.75,3.85,186600.0],["2004-11-16",3.89,3.89,3.48,3.7,1791600.0],["2004-11-17",3.7,3.78,3.7,3.74,219100.0],["2004-11-18",3.76,3.82,3.67,3.82,377700.0],["2004-11-19",3.82,3.99,3.75,3.78,108200.0],["2004-11-22",3.8,3.95,3.75,3.95,126300.0],["2004-11-23",4.04,4.08,3.99,4.04,459700.0],["2004-11-24",4.05,4.06,3.99,4.01,147400.0],["2004-11-26",4.01,4.08,4.01,4.06,43700.0],["2004-11-29",4.07,4.14,3.98,4.12,405600.0],["2004-11-30",4.15,4.18,4.12,4.12,578400.0],["2004-12-01",4.12,4.18,4.11,4.15,165900.0],["2004-12-02",4.16,4.22,4.16,4.19,146000.0],["2004-12-03",4.21,4.23,4.09,4.1,99000.0],["2004-12-06",4.1,4.15,4.03,4.03,188200.0],["2004-12-07",4.04,4.13,4.01,4.02,106700.0],["2004-12-08",4.02,4.18,4.02,4.15,229900.0],["2004-12-09",4.12,4.18,4.03,4.07,128800.0],["2004-12-10",4.07,4.15,4.07,4.14,106200.0],["2004-12-13",4.17,4.19,4.11,4.14,67700.0],["2004-12-14",4.12,4.15,4.07,4.15,84100.0],["2004-12-15",4.15,4.2,4.1,4.1,960700.0],["2004-12-16",4.1,4.2,4.07,4.18,168200.0],["2004-12-17",4.13,4.15,4.05,4.13,255100.0],["2004-12-20",4.11,4.17,4.1,4.17,62700.0],["2004-12-21",4.23,4.25,4.1,4.11,95000.0],["2004-12-22",4.08,4.25,4.06,4.16,629800.0],["2004-12-23",4.18,4.22,4.18,4.19,29500.0],["2004-12-27",4.23,4.3,4.16,4.26,55300.0],["2004-12-28",4.26,4.34,4.25,4.34,56000.0],["2004-12-29",4.33,4.5,4.3,4.39,110100.0],["2004-12-30",4.43,4.45,4.35,4.36,50400.0],["2004-12-31",4.4,4.4,4.3,4.36,86900.0],["2005-01-03",4.4,4.5,4.25,4.48,622800.0],["2005-01-04",4.48,4.5,4.39,4.44,385500.0],["2005-01-05",4.4,4.49,4.37,4.38,190400.0],["2005-01-06",4.38,4.55,4.38,4.43,470100.0],["2005-01-07",4.43,4.45,4.18,4.21,418200.0],["2005-01-10",4.2,4.33,4.2,4.25,131900.0],["2005-01-11",4.23,4.33,4.2,4.27,102500.0],["2005-01-12",4.27,4.33,4.17,4.3,138000.0],["2005-01-13",4.31,4.33,4.24,4.26,98400.0],["2005-01-14",4.3,4.32,4.25,4.29,82200.0],["2005-01-18",4.24,4.28,4.18,4.26,98300.0],["2005-01-19",4.22,4.35,4.2,4.32,245600.0],["2005-01-20",4.35,4.35,4.23,4.27,109100.0],["2005-01-21",4.31,4.35,4.24,4.35,209800.0],["2005-01-24",4.4,4.4,4.27,4.28,1163900.0],["2005-01-25",4.3,4.33,4.16,4.17,54700.0],["2005-01-26",4.17,4.32,4.16,4.32,118000.0],["2005-01-27",4.35,4.35,4.27,4.35,365700.0],["2005-01-28",4.32,4.36,4.32,4.33,437500.0],["2005-01-31",4.35,4.44,4.33,4.35,847100.0],["2005-02-01",4.35,4.4,4.34,4.36,200500.0],["2005-02-02",4.39,4.39,4.15,4.32,306400.0],["2005-02-03",4.3,4.3,4.2,4.25,111300.0],["2005-02-04",4.25,4.31,4.2,4.31,305800.0],["2005-02-07",4.28,4.3,4.22,4.23,188900.0],["2005-02-08",4.25,4.28,4.23,4.27,351900.0],["2005-02-09",4.27,4.27,4.2,4.2,122900.0],["2005-02-10",4.2,4.2,4.05,4.15,175700.0],["2005-02-11",4.13,4.2,4.13,4.2,137500.0],["2005-02-14",4.19,4.19,4.15,4.18,67200.0],["2005-02-15",4.17,4.17,3.93,4.1,585400.0],["2005-02-16",4.1,4.1,4.0,4.07,218400.0],["2005-02-17",4.05,4.1,4.0,4.04,452600.0],["2005-02-18",4.06,4.07,4.02,4.02,100700.0],["2005-02-22",4.05,4.1,3.95,4.0,962300.0],["2005-02-23",3.96,3.97,3.85,3.91,303000.0],["2005-02-24",3.87,4.03,3.85,4.03,172300.0],["2005-02-25",4.05,4.06,3.98,4.04,373500.0],["2005-02-28",4.04,4.23,4.0,4.2,243300.0],["2005-03-01",4.21,4.23,4.1,4.1,111200.0],["2005-03-02",4.12,4.12,4.03,4.03,132200.0],["2005-03-03",4.0,4.15,4.0,4.12,120500.0],["2005-03-04",4.16,4.16,4.05,4.12,68900.0],["2005-03-07",4.1,4.11,4.0,4.11,110000.0],["2005-03-08",4.18,4.2,4.07,4.08,199200.0],["2005-03-09",4.08,4.17,4.03,4.08,106100.0],["2005-03-10",4.1,4.15,4.01,4.15,67800.0],["2005-03-11",4.13,4.15,4.0,4.15,51700.0],["2005-03-14",4.08,4.18,4.08,4.18,34100.0],["2005-03-15",4.2,4.25,4.12,4.22,70700.0],["2005-03-16",4.22,4.22,4.09,4.1,1087900.0],["2005-03-17",4.11,4.2,4.04,4.04,276400.0],["2005-03-18",3.88,3.94,3.48,3.94,1176900.0],["2005-03-21",3.97,4.0,3.8,3.95,430300.0],["2005-03-22",3.87,3.95,3.87,3.89,196900.0],["2005-03-23",3.84,3.89,3.79,3.89,154700.0],["2005-03-24",3.88,3.93,3.85,3.9,353600.0],["2005-03-28",3.9,3.92,3.9,3.91,57800.0],["2005-03-29",3.91,4.0,3.87,4.0,2230800.0],["2005-03-30",4.0,4.02,3.92,3.98,98700.0],["2005-03-31",3.98,3.99,3.77,3.99,537200.0],["2005-04-01",3.99,4.0,3.81,3.85,243300.0],["2005-04-04",3.83,3.95,3.83,3.95,79000.0],["2005-04-05",3.94,4.0,3.91,3.93,22900.0],["2005-04-06",3.98,3.99,3.88,3.92,97300.0],["2005-04-07",3.89,3.93,3.83,3.86,53100.0],["2005-04-08",3.82,3.9,3.8,3.86,138800.0],["2005-04-11",3.82,3.88,3.76,3.8,77200.0],["2005-04-12",3.8,3.9,3.77,3.89,99200.0],["2005-04-13",3.85,3.86,3.75,3.79,245100.0],["2005-04-14",3.77,3.84,3.76,3.83,91900.0],["2005-04-15",3.87,3.87,3.76,3.79,76600.0],["2005-04-18",3.74,3.87,3.74,3.81,108400.0],["2005-04-19",3.84,3.89,3.82,3.83,125800.0],["2005-04-20",3.83,3.87,3.76,3.83,92200.0],["2005-04-21",3.86,3.96,3.83,3.93,75600.0],["2005-04-22",3.89,3.93,3.82,3.91,75300.0],["2005-04-25",3.87,3.95,3.86,3.92,51400.0],["2005-04-26",3.92,3.92,3.85,3.87,1560800.0],["2005-04-27",3.83,3.9,3.83,3.86,144600.0],["2005-04-28",3.85,3.9,3.8,3.85,227600.0],["2005-04-29",3.85,3.93,3.82,3.88,844200.0],["2005-05-02",3.92,3.92,3.81,3.86,194900.0],["2005-05-03",3.87,3.87,3.76,3.85,307100.0],["2005-05-04",3.88,3.93,3.85,3.93,121600.0],["2005-05-05",3.9,4.08,3.84,4.0,650100.0],["2005-05-06",4.0,4.0,3.94,3.98,369900.0],["2005-05-09",3.94,4.0,3.93,3.98,86600.0],["2005-05-10",3.95,3.98,3.88,3.95,346200.0],["2005-05-11",3.95,3.95,3.89,3.95,60800.0],["2005-05-12",3.94,4.0,3.81,3.97,136900.0],["2005-05-13",3.9,3.9,3.69,3.79,422000.0],["2005-05-16",3.76,3.8,3.71,3.77,111800.0],["2005-05-17",3.76,3.82,3.72,3.82,117600.0],["2005-05-18",3.87,3.88,3.7,3.79,133700.0],["2005-05-19",3.74,3.82,3.74,3.82,74200.0],["2005-05-20",3.75,3.77,3.7,3.76,190000.0],["2005-05-23",3.77,3.8,3.73,3.74,96800.0],["2005-05-24",3.74,3.79,3.74,3.76,36700.0],["2005-05-25",3.7,3.82,3.7,3.75,43500.0],["2005-05-26",3.78,3.84,3.7,3.8,57500.0],["2005-05-27",3.8,3.83,3.74,3.79,107500.0],["2005-05-31",3.75,3.82,3.7,3.72,365900.0],["2005-06-01",3.69,3.76,3.63,3.75,263400.0],["2005-06-02",3.72,3.74,3.65,3.7,291100.0],["2005-06-03",3.7,3.74,3.65,3.66,603700.0],["2005-06-06",3.67,3.75,3.66,3.7,384100.0],["2005-06-07",3.72,3.72,3.65,3.67,83800.0],["2005-06-08",3.6,3.69,3.6,3.65,114400.0],["2005-06-09",3.63,3.7,3.61,3.7,120600.0],["2005-06-10",3.7,3.7,3.66,3.69,15800.0],["2005-06-13",3.7,3.7,3.62,3.67,120400.0],["2005-06-14",3.66,3.7,3.6,3.64,217800.0],["2005-06-15",3.65,3.66,3.55,3.61,303300.0],["2005-06-16",3.64,3.64,3.53,3.58,401000.0],["2005-06-17",3.6,3.65,3.51,3.52,227100.0],["2005-06-20",3.5,3.61,3.39,3.55,118400.0],["2005-06-21",3.5,3.62,3.5,3.6,80900.0],["2005-06-22",3.64,3.71,3.6,3.71,233800.0],["2005-06-23",3.68,3.73,3.65,3.7,68800.0],["2005-06-24",3.7,3.73,3.65,3.73,140700.0],["2005-06-27",3.73,3.74,3.62,3.71,54700.0],["2005-06-28",3.64,3.86,3.63,3.86,90000.0],["2005-06-29",3.82,3.86,3.74,3.85,42500.0],["2005-06-30",3.87,3.89,3.7,3.75,319700.0],["2005-07-01",3.7,3.75,3.67,3.74,337200.0],["2005-07-05",3.77,3.8,3.73,3.8,141900.0],["2005-07-06",3.79,3.85,3.75,3.76,84300.0],["2005-07-07",3.7,3.8,3.7,3.8,35900.0],["2005-07-08",3.8,3.84,3.75,3.8,126900.0],["2005-07-11",3.8,3.86,3.75,3.8,416300.0],["2005-07-12",3.8,3.9,3.76,3.81,47200.0],["2005-07-13",3.8,3.8,3.72,3.72,34100.0],["2005-07-14",3.75,3.8,3.7,3.73,25900.0],["2005-07-15",3.66,3.95,3.66,3.84,353000.0],["2005-07-18",3.84,3.85,3.7,3.7,78000.0],["2005-07-19",3.72,3.83,3.72,3.82,103800.0],["2005-07-20",3.79,3.98,3.79,3.95,69200.0],["2005-07-21",3.94,3.95,3.82,3.92,72600.0],["2005-07-22",3.92,3.96,3.85,3.96,82800.0],["2005-07-25",3.96,3.96,3.83,3.84,41300.0],["2005-07-26",3.87,3.95,3.79,3.9,27300.0],["2005-07-27",3.92,3.92,3.8,3.84,72300.0],["2005-07-28",3.88,3.95,3.83,3.95,57900.0],["2005-07-29",3.9,3.95,3.85,3.91,43600.0],["2005-08-01",3.86,3.95,3.86,3.91,53400.0],["2005-08-02",3.86,3.95,3.85,3.95,82100.0],["2005-08-03",3.93,3.94,3.85,3.93,55500.0],["2005-08-04",3.9,3.91,3.81,3.82,68700.0],["2005-08-05",3.82,3.82,3.64,3.65,90200.0],["2005-08-08",3.62,3.85,3.62,3.75,117900.0],["2005-08-09",3.75,3.77,3.65,3.67,158500.0],["2005-08-10",3.67,3.72,3.59,3.59,289300.0],["2005-08-11",3.6,3.86,3.59,3.85,200600.0],["2005-08-12",3.81,3.83,3.7,3.79,77000.0],["2005-08-15",3.75,3.8,3.7,3.8,49200.0],["2005-08-16",3.75,3.75,3.65,3.67,70600.0],["2005-08-17",3.64,3.64,3.52,3.56,67200.0],["2005-08-18",3.52,3.52,3.39,3.46,89900.0],["2005-08-19",3.44,3.68,3.42,3.62,54800.0],["2005-08-22",3.59,3.62,3.51,3.62,38700.0],["2005-08-23",3.61,3.65,3.55,3.6,42800.0],["2005-08-24",3.57,3.69,3.52,3.65,39200.0],["2005-08-25",3.66,3.67,3.56,3.62,58400.0],["2005-08-26",3.59,3.61,3.55,3.6,46600.0],["2005-08-29",3.57,3.83,3.56,3.83,22800.0],["2005-08-30",3.8,3.8,3.56,3.6,67500.0],["2005-08-31",3.56,3.78,3.5,3.76,90000.0],["2005-09-01",3.75,3.77,3.66,3.67,94100.0],["2005-09-02",3.65,3.66,3.57,3.58,42400.0],["2005-09-06",3.58,3.75,3.57,3.67,94700.0],["2005-09-07",3.65,3.65,3.54,3.57,160900.0],["2005-09-08",3.54,3.62,3.51,3.56,95100.0],["2005-09-09",3.6,3.6,3.56,3.6,34700.0],["2005-09-12",3.56,3.56,3.48,3.52,445000.0],["2005-09-13",3.51,3.56,3.48,3.52,322500.0],["2005-09-14",3.53,3.56,3.4,3.43,64000.0],["2005-09-15",3.46,3.49,3.39,3.47,64300.0],["2005-09-16",3.52,3.55,3.43,3.55,430700.0],["2005-09-19",3.5,3.52,3.42,3.43,115400.0],["2005-09-20",3.38,3.5,3.38,3.5,259700.0],["2005-09-21",3.48,3.54,3.42,3.42,263200.0],["2005-09-22",3.4,3.45,3.31,3.4,70300.0],["2005-09-23",3.44,3.47,3.37,3.45,82600.0],["2005-09-26",3.45,3.55,3.37,3.46,131700.0],["2005-09-27",3.46,3.48,3.38,3.42,72300.0],["2005-09-28",3.39,3.54,3.39,3.53,407200.0],["2005-09-29",3.52,3.55,3.48,3.55,74800.0],["2005-09-30",3.52,3.55,3.44,3.53,77300.0],["2005-10-03",3.5,3.55,3.48,3.52,63500.0],["2005-10-04",3.53,3.56,3.45,3.52,45400.0],["2005-10-05",3.49,3.52,3.42,3.5,103000.0],["2005-10-06",3.5,3.55,3.46,3.51,73900.0],["2005-10-07",3.53,3.55,3.45,3.51,75800.0],["2005-10-10",3.53,3.55,3.5,3.53,52800.0],["2005-10-11",3.5,3.55,3.48,3.55,499300.0],["2005-10-12",3.55,3.62,3.5,3.57,140300.0],["2005-10-13",3.57,3.57,3.38,3.5,127100.0],["2005-10-14",3.5,3.59,3.49,3.59,75800.0],["2005-10-17",3.6,3.6,3.53,3.6,110800.0],["2005-10-18",3.6,3.6,3.5,3.55,96600.0],["2005-10-19",3.52,3.6,3.5,3.6,100400.0],["2005-10-20",3.58,3.6,3.52,3.58,85200.0],["2005-10-21",3.59,3.6,3.54,3.55,68300.0],["2005-10-24",3.58,3.6,3.55,3.6,52300.0],["2005-10-25",3.58,3.58,3.49,3.54,43800.0],["2005-10-26",3.54,3.55,3.48,3.52,770400.0],["2005-10-27",3.5,3.5,3.36,3.41,58100.0],["2005-10-28",3.35,3.39,3.25,3.38,87400.0],["2005-10-31",4.33,4.33,3.28,3.48,250800.0],["2005-11-01",3.45,3.55,3.41,3.52,60200.0],["2005-11-02",3.53,3.6,3.53,3.6,72800.0],["2005-11-03",3.6,3.65,3.56,3.58,147000.0],["2005-11-04",3.6,3.6,3.52,3.53,54000.0],["2005-11-07",3.56,3.6,3.52,3.57,39900.0],["2005-11-08",3.52,3.6,3.52,3.57,24100.0],["2005-11-09",3.6,3.61,3.55,3.6,64900.0],["2005-11-10",3.57,3.6,3.53,3.6,52600.0],["2005-11-11",3.52,3.61,3.5,3.55,111700.0],["2005-11-14",3.55,3.55,3.47,3.54,36900.0],["2005-11-15",3.54,3.55,3.44,3.52,40700.0],["2005-11-16",3.5,3.53,3.21,3.35,87700.0],["2005-11-17",3.4,3.5,3.35,3.5,56100.0],["2005-11-18",3.5,3.53,3.45,3.5,337000.0],["2005-11-21",3.5,3.55,3.47,3.54,51300.0],["2005-11-22",3.53,3.55,3.48,3.53,47600.0],["2005-11-23",3.48,3.55,3.46,3.5,74400.0],["2005-11-25",3.53,3.53,3.48,3.49,4700.0],["2005-11-28",3.46,3.5,3.3,3.35,37700.0],["2005-11-29",3.39,3.39,3.3,3.37,33900.0],["2005-11-30",3.38,3.41,3.31,3.39,40800.0],["2005-12-01",3.35,3.4,3.21,3.4,4848400.0],["2005-12-02",3.39,3.42,3.35,3.4,206500.0],["2005-12-05",3.42,3.42,3.35,3.4,63900.0],["2005-12-06",3.4,3.4,3.31,3.34,97900.0],["2005-12-07",3.3,3.35,3.2,3.26,97400.0],["2005-12-08",3.28,3.4,3.26,3.39,232400.0],["2005-12-09",3.4,3.57,3.4,3.5,203100.0],["2005-12-12",3.5,3.52,3.45,3.49,130600.0],["2005-12-13",3.5,3.53,3.49,3.53,54900.0],["2005-12-14",3.53,3.53,3.5,3.5,107700.0],["2005-12-15",3.5,3.53,3.45,3.53,63800.0],["2005-12-16",3.53,3.53,3.47,3.47,332400.0],["2005-12-19",3.47,3.53,3.42,3.53,93600.0],["2005-12-20",3.75,4.1,3.73,3.94,492300.0],["2005-12-21",3.92,4.0,3.86,3.91,171600.0],["2005-12-22",3.89,4.08,3.89,4.05,163500.0],["2005-12-23",4.08,4.11,3.97,4.0,52800.0],["2005-12-27",4.0,4.0,3.84,3.85,96500.0],["2005-12-28",3.85,3.87,3.79,3.84,72200.0],["2005-12-29",3.81,3.92,3.81,3.85,236900.0],["2005-12-30",3.82,3.98,3.8,3.97,214700.0],["2006-01-03",3.97,3.97,3.89,3.93,507000.0],["2006-01-04",3.94,3.94,3.88,3.9,99800.0],["2006-01-05",3.9,3.94,3.84,3.93,125400.0],["2006-01-06",4.12,4.12,3.84,3.84,161300.0],["2006-01-09",3.86,3.94,3.82,3.9,473000.0],["2006-01-10",3.86,3.88,3.8,3.83,537800.0],["2006-01-11",3.8,3.85,3.79,3.83,144200.0],["2006-01-12",3.81,3.85,3.79,3.81,259400.0],["2006-01-13",3.8,3.92,3.79,3.89,3002900.0],["2006-01-17",3.9,4.0,3.9,3.94,119600.0],["2006-01-18",3.97,3.98,3.9,3.91,67800.0],["2006-01-19",3.9,3.95,3.88,3.93,57000.0],["2006-01-20",3.98,3.98,3.84,3.88,294200.0],["2006-01-23",3.85,4.19,3.85,4.12,94200.0],["2006-01-24",4.13,4.33,4.12,4.25,164400.0],["2006-01-25",4.22,4.27,4.2,4.24,182200.0],["2006-01-26",4.28,4.4,4.27,4.35,112300.0],["2006-01-27",4.38,4.48,4.35,4.41,210700.0],["2006-01-30",4.41,4.58,4.35,4.51,134600.0],["2006-01-31",4.55,4.57,4.4,4.47,374500.0],["2006-02-01",4.5,4.5,4.33,4.35,164200.0],["2006-02-02",4.3,4.32,4.05,4.1,467000.0],["2006-02-03",4.05,4.23,4.01,4.2,123900.0],["2006-02-06",4.17,4.26,4.07,4.26,143900.0],["2006-02-07",4.23,4.36,4.2,4.34,103000.0],["2006-02-08",4.32,4.33,4.2,4.32,56400.0],["2006-02-09",4.3,4.32,4.24,4.3,97700.0],["2006-02-10",4.28,4.3,4.23,4.24,50500.0],["2006-02-13",4.22,4.3,4.15,4.25,80300.0],["2006-02-14",4.3,4.5,4.25,4.45,81300.0],["2006-02-15",4.4,4.45,4.37,4.45,66400.0],["2006-02-16",4.5,4.58,4.5,4.5,139400.0],["2006-02-17",4.57,4.6,4.46,4.48,99400.0],["2006-02-21",4.45,4.47,4.25,4.37,78900.0],["2006-02-22",4.43,4.48,4.35,4.47,53300.0],["2006-02-23",4.5,4.5,4.25,4.27,66100.0],["2006-02-24",4.25,4.29,4.15,4.28,75300.0],["2006-02-27",4.25,4.4,4.22,4.39,37900.0],["2006-02-28",4.36,4.42,4.27,4.38,120200.0],["2006-03-01",4.43,4.53,4.38,4.51,57700.0],["2006-03-02",4.5,4.52,4.39,4.47,75900.0],["2006-03-03",4.43,4.45,4.35,4.4,83100.0],["2006-03-06",4.31,4.42,4.28,4.38,88000.0],["2006-03-07",4.3,4.41,4.3,4.4,95500.0],["2006-03-08",4.39,4.5,4.3,4.43,61300.0],["2006-03-09",4.46,4.5,4.34,4.43,70500.0],["2006-03-10",4.45,4.57,4.41,4.55,31500.0],["2006-03-13",4.57,4.75,4.57,4.69,92000.0],["2006-03-14",4.65,4.74,4.58,4.72,61500.0],["2006-03-15",4.72,4.8,4.63,4.78,64000.0],["2006-03-16",4.8,4.85,4.47,4.51,87000.0],["2006-03-17",4.53,4.61,4.45,4.51,473000.0],["2006-03-20",4.47,4.58,4.41,4.56,123000.0],["2006-03-21",4.5,4.55,4.44,4.47,95100.0],["2006-03-22",4.54,4.58,4.34,4.43,138500.0],["2006-03-23",4.44,4.5,4.35,4.48,44000.0],["2006-03-24",4.49,4.54,4.4,4.43,73900.0],["2006-03-27",4.45,4.67,4.34,4.58,170500.0],["2006-03-28",4.55,4.57,4.49,4.52,46200.0],["2006-03-29",5.02,5.02,4.55,4.71,158700.0],["2006-03-30",4.77,4.9,4.71,4.8,608000.0],["2006-03-31",4.77,4.8,4.68,4.68,149100.0],["2006-04-03",4.68,4.71,4.53,4.68,313000.0],["2006-04-04",4.65,4.71,4.59,4.62,152800.0],["2006-04-05",4.6,4.65,4.5,4.59,79400.0],["2006-04-06",4.59,4.75,4.51,4.62,123200.0],["2006-04-07",4.65,4.69,4.4,4.46,132600.0],["2006-04-10",4.46,4.5,4.36,4.46,108900.0],["2006-04-11",4.48,4.54,4.35,4.51,103400.0],["2006-04-12",4.02,4.62,4.02,4.56,127700.0],["2006-04-13",4.51,4.61,4.49,4.57,36500.0],["2006-04-17",4.6,4.62,4.52,4.62,70200.0],["2006-04-18",4.65,4.99,4.65,4.93,134600.0],["2006-04-19",4.92,4.92,4.72,4.78,365900.0],["2006-04-20",4.79,4.8,4.58,4.59,137700.0],["2006-04-21",4.7,4.7,4.42,4.48,2237700.0],["2006-04-24",4.46,4.66,4.43,4.57,152900.0],["2006-04-25",4.53,4.56,4.42,4.48,239200.0],["2006-04-26",4.46,4.55,4.42,4.53,68500.0],["2006-04-27",4.5,4.9,4.45,4.65,241600.0],["2006-04-28",4.25,4.6,4.25,4.56,84200.0],["2006-05-01",4.62,4.71,4.44,4.51,113600.0],["2006-05-02",4.47,4.48,4.4,4.45,120900.0],["2006-05-03",4.46,4.48,4.33,4.41,101300.0],["2006-05-04",4.37,4.48,4.32,4.46,58200.0],["2006-05-05",4.5,4.51,4.47,4.49,39500.0],["2006-05-08",4.42,4.5,4.41,4.47,42000.0],["2006-05-09",4.45,4.46,4.28,4.29,216800.0],["2006-05-10",4.29,4.31,4.23,4.24,102000.0],["2006-05-11",3.69,4.25,3.69,4.08,169900.0],["2006-05-12",3.51,4.25,3.51,4.0,243100.0],["2006-05-15",3.17,4.04,3.17,3.92,150100.0],["2006-05-16",3.92,4.12,3.92,4.05,440300.0],["2006-05-17",3.99,4.15,3.93,4.07,84000.0],["2006-05-18",4.06,4.11,4.04,4.04,35000.0],["2006-05-19",4.0,4.1,3.95,4.05,179900.0],["2006-05-22",4.01,4.17,3.96,4.13,115000.0],["2006-05-23",4.15,4.24,4.0,4.01,96500.0],["2006-05-24",4.0,4.24,3.95,4.18,90900.0],["2006-05-25",4.22,4.29,4.16,4.23,95300.0],["2006-05-26",4.31,4.38,4.28,4.35,98600.0],["2006-05-30",4.3,4.3,4.15,4.2,101200.0],["2006-05-31",4.22,4.23,4.0,4.03,122700.0],["2006-06-01",4.04,4.27,4.02,4.27,99800.0],["2006-06-02",4.35,4.37,4.12,4.33,133500.0],["2006-06-05",4.29,4.29,4.15,4.15,170400.0],["2006-06-06",4.15,4.18,4.01,4.06,95300.0],["2006-06-07",4.11,4.18,4.02,4.06,60800.0],["2006-06-08",4.05,4.25,4.0,4.2,108000.0],["2006-06-09",4.25,4.26,4.03,4.03,55500.0],["2006-06-12",4.01,4.1,3.99,4.0,80500.0],["2006-06-13",4.0,4.11,3.99,4.03,78500.0],["2006-06-14",4.01,4.21,4.0,4.2,52000.0],["2006-06-15",4.28,4.49,4.2,4.45,102700.0],["2006-06-16",4.44,4.44,4.16,4.21,743800.0],["2006-06-19",4.18,4.28,4.06,4.23,134500.0],["2006-06-20",4.23,4.42,4.23,4.4,286800.0],["2006-06-21",4.42,4.58,4.41,4.53,118500.0],["2006-06-22",4.48,4.48,4.23,4.33,87300.0],["2006-06-23",4.25,4.32,4.15,4.16,87800.0],["2006-06-26",4.17,4.35,4.17,4.29,81900.0],["2006-06-27",4.3,4.39,4.26,4.3,96500.0],["2006-06-28",4.3,4.37,4.17,4.29,100500.0],["2006-06-29",4.34,4.55,4.05,4.55,148100.0],["2006-06-30",4.53,4.53,4.24,4.53,183400.0],["2006-07-03",4.42,4.58,4.39,4.56,124900.0],["2006-07-05",4.4,4.5,4.3,4.48,71400.0],["2006-07-06",4.47,4.5,4.33,4.5,72200.0],["2006-07-07",4.33,4.58,4.25,4.29,73500.0],["2006-07-10",4.29,4.45,4.29,4.42,34000.0],["2006-07-11",4.37,4.58,4.3,4.58,60600.0],["2006-07-12",4.55,4.57,4.4,4.41,89600.0],["2006-07-13",4.3,4.43,4.11,4.15,145500.0],["2006-07-14",4.05,4.31,4.03,4.19,93300.0],["2006-07-17",4.12,4.46,4.12,4.34,75300.0],["2006-07-18",4.4,4.52,4.28,4.5,63600.0],["2006-07-19",4.53,4.58,4.39,4.49,115100.0],["2006-07-20",4.55,4.57,4.21,4.28,78000.0],["2006-07-21",4.22,4.25,4.05,4.22,146100.0],["2006-07-24",4.28,4.44,4.19,4.43,96800.0],["2006-07-25",4.45,4.57,4.32,4.49,116700.0],["2006-07-26",4.4,4.46,4.3,4.33,97000.0],["2006-07-27",4.38,4.42,4.15,4.37,66700.0],["2006-07-28",4.4,4.6,4.38,4.55,157100.0],["2006-07-31",4.47,4.6,4.31,4.59,137900.0],["2006-08-01",4.52,4.52,4.35,4.41,56200.0],["2006-08-02",4.43,4.51,4.43,4.47,25600.0],["2006-08-03",4.42,4.52,4.4,4.48,246700.0],["2006-08-04",4.5,4.5,4.36,4.44,66200.0],["2006-08-07",4.37,4.38,4.27,4.35,61600.0],["2006-08-08",4.37,4.44,4.1,4.16,104700.0],["2006-08-09",4.26,4.26,4.01,4.07,63400.0],["2006-08-10",4.04,4.45,3.98,4.41,52000.0],["2006-08-11",3.79,4.23,3.79,4.1,251900.0],["2006-08-14",4.12,4.18,4.03,4.06,96100.0],["2006-08-15",4.15,4.19,4.05,4.1,62000.0],["2006-08-16",4.14,4.15,4.0,4.09,412000.0],["2006-08-17",4.05,4.1,4.0,4.06,73800.0],["2006-08-18",4.1,4.1,3.98,4.07,44200.0],["2006-08-21",4.04,4.04,3.98,4.01,30400.0],["2006-08-22",4.0,4.05,3.87,3.99,179700.0],["2006-08-23",4.03,4.2,3.94,4.18,134800.0],["2006-08-24",4.21,4.25,4.02,4.14,222200.0],["2006-08-25",4.12,4.18,4.09,4.17,249800.0],["2006-08-28",4.2,4.21,4.1,4.19,234100.0],["2006-08-29",4.24,4.47,4.22,4.45,665700.0],["2006-08-30",4.44,4.5,4.36,4.39,203200.0],["2006-08-31",4.44,4.44,3.87,4.13,1131200.0],["2006-09-01",4.14,4.24,4.0,4.16,224500.0],["2006-09-05",4.16,4.18,4.01,4.09,418600.0],["2006-09-06",4.05,4.07,3.95,3.95,176100.0],["2006-09-07",3.92,4.06,3.91,4.05,421200.0],["2006-09-08",4.05,4.05,3.98,4.02,389100.0],["2006-09-11",4.01,4.04,3.93,4.01,68900.0],["2006-09-12",4.0,4.09,3.98,4.07,100700.0],["2006-09-13",4.1,4.11,4.04,4.1,134000.0],["2006-09-14",4.07,4.14,4.06,4.1,224600.0],["2006-09-15",4.14,4.15,4.05,4.1,342600.0],["2006-09-18",4.08,4.11,4.01,4.01,94000.0],["2006-09-19",4.01,4.35,3.9,4.3,350100.0],["2006-09-20",4.3,4.3,4.1,4.14,386300.0],["2006-09-21",4.17,4.22,4.1,4.13,719100.0],["2006-09-22",4.1,4.14,4.02,4.11,465900.0],["2006-09-25",4.11,4.32,4.07,4.24,101500.0],["2006-09-26",4.26,4.26,4.02,4.03,111700.0],["2006-09-27",4.02,4.15,4.02,4.08,527100.0],["2006-09-28",4.1,4.21,4.05,4.17,138300.0],["2006-09-29",4.16,4.22,4.12,4.19,459400.0],["2006-10-02",4.15,4.15,3.94,4.03,440300.0],["2006-10-03",4.01,4.06,3.95,3.97,114100.0],["2006-10-04",3.97,4.2,3.95,4.18,158200.0],["2006-10-05",4.18,4.23,4.16,4.2,146300.0],["2006-10-06",4.17,4.26,4.15,4.21,60400.0],["2006-10-09",4.22,4.26,4.03,4.11,140000.0],["2006-10-10",4.12,4.13,4.04,4.1,90800.0],["2006-10-11",4.1,4.24,4.05,4.15,126400.0],["2006-10-12",4.2,4.3,4.14,4.23,213000.0],["2006-10-13",4.25,4.28,4.2,4.24,129800.0],["2006-10-16",4.27,4.35,4.25,4.35,147900.0],["2006-10-17",4.34,4.34,4.2,4.22,84200.0],["2006-10-18",4.25,4.3,4.2,4.25,92000.0],["2006-10-19",4.25,4.47,4.24,4.38,191600.0],["2006-10-20",4.45,4.45,4.32,4.35,121600.0],["2006-10-23",4.35,4.41,4.28,4.31,177600.0],["2006-10-24",4.31,4.32,4.17,4.19,91200.0],["2006-10-25",4.2,4.25,4.09,4.21,99700.0],["2006-10-26",4.3,4.38,4.2,4.31,2523400.0],["2006-10-27",4.31,4.36,4.16,4.16,513000.0],["2006-10-30",4.15,4.37,4.15,4.33,125400.0],["2006-10-31",4.37,4.37,4.26,4.28,140500.0],["2006-11-01",4.29,4.3,3.99,4.09,186400.0],["2006-11-02",4.04,4.37,4.03,4.15,215500.0],["2006-11-03",4.17,4.26,4.1,4.14,72500.0],["2006-11-06",4.2,4.23,4.15,4.19,188500.0],["2006-11-07",4.17,4.24,4.13,4.16,238900.0],["2006-11-08",4.12,4.25,4.12,4.2,188900.0],["2006-11-09",4.23,4.23,4.14,4.19,2032300.0],["2006-11-10",4.18,4.19,3.97,4.03,375400.0],["2006-11-13",4.03,4.18,4.0,4.16,171600.0],["2006-11-14",4.23,4.32,4.2,4.3,730700.0],["2006-11-15",4.31,4.43,4.26,4.32,928800.0],["2006-11-16",4.38,4.4,4.16,4.25,395700.0],["2006-11-17",4.25,4.32,4.15,4.28,192800.0],["2006-11-20",4.29,4.39,4.17,4.36,3729200.0],["2006-11-21",4.37,4.39,4.29,4.34,209100.0],["2006-11-22",4.35,4.35,4.26,4.32,63300.0],["2006-11-24",4.29,4.39,4.27,4.33,722700.0],["2006-11-27",4.31,4.4,4.28,4.33,290500.0],["2006-11-28",4.33,4.4,4.3,4.35,223000.0],["2006-11-29",4.35,4.52,4.35,4.5,403100.0],["2006-11-30",4.53,4.65,4.52,4.56,405800.0],["2006-12-01",4.55,4.63,4.48,4.54,308400.0],["2006-12-04",4.56,4.75,4.56,4.69,639000.0],["2006-12-05",4.72,4.78,4.64,4.76,632200.0],["2006-12-06",4.74,5.11,4.74,5.08,1344900.0],["2006-12-07",5.05,5.07,4.87,5.0,374800.0],["2006-12-08",5.02,5.11,5.02,5.07,222500.0],["2006-12-11",5.08,5.22,4.92,5.04,135500.0],["2006-12-12",5.07,5.11,4.95,5.0,203800.0],["2006-12-13",5.07,5.07,4.87,5.0,132900.0],["2006-12-14",5.0,5.0,4.85,4.93,159300.0],["2006-12-15",4.94,5.35,4.9,5.16,536700.0],["2006-12-18",5.23,5.41,5.08,5.11,333000.0],["2006-12-19",5.1,5.17,4.94,5.15,323200.0],["2006-12-20",5.2,5.2,5.1,5.15,119700.0],["2006-12-21",5.19,5.22,5.09,5.17,492300.0],["2006-12-22",5.2,5.46,5.18,5.41,1965100.0],["2006-12-26",5.53,5.76,5.42,5.49,158400.0],["2006-12-27",5.63,5.67,5.5,5.55,167200.0],["2006-12-28",5.67,5.67,5.46,5.55,239400.0],["2006-12-29",5.53,5.64,5.33,5.51,346000.0],["2007-01-03",5.58,5.64,5.44,5.52,515800.0],["2007-01-04",5.55,5.69,5.4,5.62,293200.0],["2007-01-05",5.57,5.58,5.44,5.55,396900.0],["2007-01-08",5.47,5.51,5.36,5.45,279100.0],["2007-01-09",5.43,5.43,5.24,5.34,208900.0],["2007-01-10",5.29,5.31,5.2,5.28,113500.0],["2007-01-11",5.3,5.41,5.22,5.26,1667300.0],["2007-01-12",5.25,5.52,5.21,5.48,340600.0],["2007-01-16",5.54,5.55,5.31,5.39,244400.0],["2007-01-17",5.31,5.41,5.22,5.35,444100.0],["2007-01-18",5.32,5.42,5.22,5.39,335200.0],["2007-01-19",5.34,5.55,5.3,5.47,760000.0],["2007-01-22",5.25,5.63,5.25,5.59,466700.0],["2007-01-23",5.64,6.11,5.61,5.88,1310100.0],["2007-01-24",6.02,6.11,5.75,5.83,2881200.0],["2007-01-25",5.85,5.85,5.67,5.73,402900.0],["2007-01-26",5.74,5.76,5.55,5.73,304600.0],["2007-01-29",5.8,5.92,5.7,5.82,192500.0],["2007-01-30",5.82,5.82,5.56,5.7,166900.0],["2007-01-31",5.7,5.85,5.57,5.78,460600.0],["2007-02-01",5.78,5.86,5.69,5.71,451700.0],["2007-02-02",5.75,5.8,5.7,5.74,143500.0],["2007-02-05",5.74,5.77,5.65,5.65,157500.0],["2007-02-06",5.74,5.97,5.73,5.84,951900.0],["2007-02-07",5.85,5.88,5.76,5.87,199500.0],["2007-02-08",5.84,5.88,5.7,5.76,138500.0],["2007-02-09",5.75,5.9,5.75,5.82,226500.0],["2007-02-12",5.76,5.88,5.76,5.77,1564900.0],["2007-02-13",5.79,5.84,5.76,5.78,151200.0],["2007-02-14",5.77,5.8,5.64,5.68,319700.0],["2007-02-15",5.69,5.72,5.51,5.57,286100.0],["2007-02-16",5.56,5.6,5.37,5.55,314900.0],["2007-02-20",5.55,5.58,5.42,5.54,166200.0],["2007-02-21",5.45,5.79,5.45,5.75,205900.0],["2007-02-22",5.75,5.79,5.6,5.7,550500.0],["2007-02-23",5.7,5.7,5.48,5.64,159900.0],["2007-02-26",5.7,5.84,5.65,5.74,1009300.0],["2007-02-27",5.2,5.65,4.95,5.53,456800.0],["2007-02-28",5.42,5.54,5.27,5.47,358600.0],["2007-03-01",5.22,5.55,5.21,5.47,525000.0],["2007-03-02",5.42,5.52,5.22,5.35,300200.0],["2007-03-05",4.45,5.3,4.45,5.03,449400.0],["2007-03-06",5.1,5.48,5.09,5.36,316800.0],["2007-03-07",5.34,5.52,5.18,5.36,226200.0],["2007-03-08",5.41,5.72,5.35,5.64,285400.0],["2007-03-09",5.75,5.75,5.35,5.55,560400.0],["2007-03-12",5.43,5.57,5.4,5.53,335400.0],["2007-03-13",5.43,5.55,5.4,5.52,217500.0],["2007-03-14",5.43,5.57,5.34,5.46,476000.0],["2007-03-15",5.4,5.88,5.38,5.74,411000.0],["2007-03-16",5.91,5.98,5.72,5.77,1222400.0],["2007-03-19",5.82,6.18,5.77,5.93,1440100.0],["2007-03-20",5.95,6.31,5.94,6.3,816400.0],["2007-03-21",5.76,6.61,5.76,6.54,2214500.0],["2007-03-22",6.67,6.79,6.36,6.41,757000.0],["2007-03-23",6.39,6.49,6.25,6.26,270200.0],["2007-03-26",6.4,6.69,6.28,6.6,1035800.0],["2007-03-27",6.75,6.75,6.43,6.48,545500.0],["2007-03-28",6.46,6.64,6.4,6.56,1044500.0],["2007-03-29",6.62,6.65,6.41,6.46,245800.0],["2007-03-30",6.48,6.54,6.35,6.5,316900.0],["2007-04-02",6.8,6.8,6.41,6.45,337900.0],["2007-04-03",6.55,6.6,6.23,6.27,479500.0],["2007-04-04",6.28,6.3,6.06,6.29,450600.0],["2007-04-05",6.29,6.56,6.28,6.56,608300.0],["2007-04-09",6.58,6.7,6.5,6.59,1307800.0],["2007-04-10",6.59,6.6,6.47,6.58,202800.0],["2007-04-11",6.6,6.99,6.54,6.96,1207600.0],["2007-04-12",6.92,7.2,6.81,7.11,3200100.0],["2007-04-13",7.12,7.53,7.05,7.41,3529200.0],["2007-04-16",7.55,8.12,7.47,8.0,3261900.0],["2007-04-17",7.95,7.95,7.6,7.89,785200.0],["2007-04-18",7.84,7.9,7.76,7.83,479300.0],["2007-04-19",7.8,7.81,7.41,7.64,966200.0],["2007-04-20",7.85,7.85,7.64,7.69,559200.0],["2007-04-23",7.71,7.71,7.55,7.56,490500.0],["2007-04-24",7.65,7.85,7.45,7.8,379700.0],["2007-04-25",8.1,8.1,7.64,7.65,780400.0],["2007-04-26",7.5,7.78,7.42,7.71,650600.0],["2007-04-27",7.67,7.77,7.55,7.69,332500.0],["2007-04-30",7.7,7.78,7.48,7.67,414500.0],["2007-05-01",7.57,7.71,7.48,7.68,335300.0],["2007-05-02",7.68,7.79,7.67,7.73,281200.0],["2007-05-03",7.71,7.89,7.6,7.65,410400.0],["2007-05-04",7.7,7.71,7.56,7.66,458100.0],["2007-05-07",7.66,7.89,7.66,7.89,355800.0],["2007-05-08",7.88,8.05,7.69,8.03,620200.0],["2007-05-09",7.99,8.1,7.85,8.01,748500.0],["2007-05-10",7.9,8.37,7.82,8.26,1235600.0],["2007-05-11",8.37,8.55,7.86,8.16,1235500.0],["2007-05-14",8.17,8.75,8.17,8.63,1403700.0],["2007-05-15",8.6,8.84,8.5,8.6,1162200.0],["2007-05-16",8.6,8.7,8.55,8.69,730100.0],["2007-05-17",8.65,8.68,8.52,8.59,1052400.0],["2007-05-18",8.56,8.64,8.4,8.57,2287700.0],["2007-05-21",8.55,8.96,8.55,8.78,1253700.0],["2007-05-22",8.96,9.05,8.87,8.92,2155100.0],["2007-05-23",8.95,9.13,8.83,8.87,966900.0],["2007-05-24",8.87,8.98,8.61,8.69,541300.0],["2007-05-25",8.75,8.97,8.72,8.84,593500.0],["2007-05-29",9.05,9.15,8.88,9.07,802300.0],["2007-05-30",9.01,9.14,8.94,9.1,440800.0],["2007-05-31",9.18,9.18,8.95,9.05,325000.0],["2007-06-01",9.11,9.24,9.08,9.2,523000.0],["2007-06-04",9.2,9.58,9.2,9.47,1728100.0],["2007-06-05",9.47,9.5,9.2,9.36,1063100.0],["2007-06-06",9.35,9.55,9.15,9.21,884200.0],["2007-06-07",9.15,9.19,8.75,8.8,941100.0],["2007-06-08",8.8,9.11,8.7,8.98,599900.0],["2007-06-11",9.16,9.16,8.92,8.99,423100.0],["2007-06-12",8.92,8.99,8.75,8.81,427800.0],["2007-06-13",8.76,9.0,8.76,8.9,622700.0],["2007-06-14",8.95,8.95,8.68,8.75,2546100.0],["2007-06-15",8.82,9.0,8.66,8.87,1391200.0],["2007-06-18",8.91,8.99,8.85,8.9,481700.0],["2007-06-19",8.84,9.09,8.84,9.0,620300.0],["2007-06-20",8.67,9.06,8.59,8.75,489000.0],["2007-06-21",8.81,8.97,8.75,8.95,610600.0],["2007-06-22",8.97,9.02,8.82,9.02,801200.0],["2007-06-25",8.88,8.9,8.58,8.84,1064400.0],["2007-06-26",8.94,8.97,8.83,8.95,437100.0],["2007-06-27",8.9,8.99,8.83,8.97,517700.0],["2007-06-28",9.0,9.24,8.96,9.05,883900.0],["2007-06-29",9.13,9.33,9.07,9.14,588100.0],["2007-07-02",9.28,9.58,9.23,9.49,827700.0],["2007-07-03",10.04,10.15,9.77,9.82,1225400.0],["2007-07-05",9.98,10.15,9.8,10.0,966300.0],["2007-07-06",10.05,10.1,9.94,10.08,692200.0],["2007-07-09",10.18,10.44,10.01,10.19,1023500.0],["2007-07-10",9.99,10.19,9.74,9.81,1322800.0],["2007-07-11",9.75,10.11,9.71,10.0,601500.0],["2007-07-12",10.1,10.18,9.82,9.99,544900.0],["2007-07-13",9.87,9.98,9.8,9.87,314400.0],["2007-07-16",10.0,10.07,9.81,9.93,374000.0],["2007-07-17",9.99,10.03,9.86,9.91,449200.0],["2007-07-18",9.85,9.95,9.71,9.81,334000.0],["2007-07-19",9.89,9.96,9.85,9.91,239400.0],["2007-07-20",9.89,9.89,9.5,9.71,652600.0],["2007-07-23",9.71,9.85,9.6,9.67,673400.0],["2007-07-24",9.54,9.69,9.3,9.48,623700.0],["2007-07-25",9.53,9.53,7.67,9.03,1813200.0],["2007-07-26",8.96,8.96,7.77,8.16,1260400.0],["2007-07-27",8.25,9.03,7.81,7.82,741000.0],["2007-07-30",8.45,8.45,7.5,8.25,1268900.0],["2007-07-31",8.6,8.65,8.14,8.39,1034600.0],["2007-08-01",8.5,8.5,7.9,8.27,925900.0],["2007-08-02",8.29,8.37,8.04,8.3,498400.0],["2007-08-03",8.41,8.41,7.95,8.03,558400.0],["2007-08-06",8.45,8.5,7.82,7.98,1021400.0],["2007-08-07",8.13,8.39,7.99,8.39,1222700.0],["2007-08-08",8.48,8.79,8.44,8.58,1227900.0],["2007-08-09",8.37,8.5,8.02,8.25,1284900.0],["2007-08-10",8.02,8.45,7.33,8.3,1273400.0],["2007-08-13",8.45,8.59,8.22,8.23,1165000.0],["2007-08-14",8.19,8.27,7.81,7.81,540200.0],["2007-08-15",7.75,7.77,7.39,7.4,920600.0],["2007-08-16",7.25,7.63,6.92,7.21,1284500.0],["2007-08-17",7.49,8.44,7.22,7.35,625000.0],["2007-08-20",7.99,7.99,7.37,7.61,510200.0],["2007-08-21",7.36,7.79,7.36,7.69,477700.0],["2007-08-22",7.79,7.99,7.76,7.94,814200.0],["2007-08-23",7.96,8.1,7.9,7.97,639000.0],["2007-08-24",7.99,8.21,7.92,8.19,693400.0],["2007-08-27",8.12,8.17,7.95,8.12,411400.0],["2007-08-28",7.91,8.09,7.75,7.85,338800.0],["2007-08-29",7.93,8.09,7.81,8.06,389200.0],["2007-08-30",7.95,8.5,7.91,8.33,490700.0],["2007-08-31",8.45,8.47,8.25,8.45,270900.0],["2007-09-04",8.43,8.58,8.31,8.57,375500.0],["2007-09-05",8.2,8.54,8.17,8.33,477900.0],["2007-09-06",8.37,8.47,8.03,8.14,336400.0],["2007-09-07",7.98,8.04,7.8,7.94,245400.0],["2007-09-10",8.01,8.11,7.82,8.05,481500.0],["2007-09-11",8.08,8.5,8.04,8.45,621800.0],["2007-09-12",8.43,8.83,8.41,8.75,917500.0],["2007-09-13",8.81,9.14,8.73,9.05,1527600.0],["2007-09-14",9.0,9.15,8.92,9.1,1204100.0],["2007-09-17",9.05,9.34,8.95,9.14,1334900.0],["2007-09-18",9.1,9.76,9.02,9.74,594500.0],["2007-09-19",9.85,9.87,9.69,9.75,1477200.0],["2007-09-20",9.55,9.79,9.46,9.69,428000.0],["2007-09-21",9.77,9.91,9.7,9.83,1159100.0],["2007-09-24",9.8,10.02,9.8,9.84,699400.0],["2007-09-25",9.84,9.85,9.65,9.79,336300.0],["2007-09-26",9.8,10.0,9.79,9.99,677300.0],["2007-09-27",9.95,9.99,9.77,9.99,390500.0],["2007-09-28",9.98,10.0,9.81,9.89,536100.0],["2007-10-01",9.91,10.12,9.79,9.82,1156500.0],["2007-10-02",9.84,10.0,9.8,9.88,631400.0],["2007-10-03",9.82,9.9,9.65,9.76,412100.0],["2007-10-04",9.8,9.8,9.66,9.75,294100.0],["2007-10-05",9.88,9.95,9.74,9.86,526400.0],["2007-10-08",9.82,9.85,9.66,9.85,336400.0],["2007-10-09",9.85,9.92,9.66,9.87,899900.0],["2007-10-10",9.85,9.95,9.75,9.85,868200.0],["2007-10-11",9.85,9.91,9.73,9.83,537300.0],["2007-10-12",9.8,9.83,9.71,9.8,464700.0],["2007-10-15",9.85,9.85,9.72,9.8,395200.0],["2007-10-16",9.75,10.17,9.73,10.07,1372000.0],["2007-10-17",10.25,10.44,10.1,10.26,1243200.0],["2007-10-18",10.25,10.41,10.13,10.41,568100.0],["2007-10-19",10.4,10.4,9.9,10.23,651100.0],["2007-10-22",10.03,10.23,9.85,10.12,359100.0],["2007-10-23",10.1,10.5,10.0,10.31,523500.0],["2007-10-24",10.2,10.3,9.75,10.01,664900.0],["2007-10-25",10.48,10.48,10.01,10.18,765800.0],["2007-10-26",10.25,10.42,10.04,10.38,584200.0],["2007-10-29",10.46,10.93,10.4,10.7,839600.0],["2007-10-30",10.52,10.67,9.92,10.04,1092500.0],["2007-10-31",10.34,10.41,9.75,10.06,1658400.0],["2007-11-01",9.95,10.0,9.65,9.74,774300.0],["2007-11-02",9.69,9.77,9.15,9.53,608900.0],["2007-11-05",9.06,9.93,9.06,9.56,528200.0],["2007-11-06",9.57,9.75,9.53,9.7,579300.0],["2007-11-07",9.5,9.68,9.28,9.34,719400.0],["2007-11-08",9.26,9.55,8.94,9.35,906700.0],["2007-11-09",9.45,10.33,9.23,9.97,3415500.0],["2007-11-12",9.98,10.21,9.81,9.87,1422400.0],["2007-11-13",9.94,10.05,9.57,9.82,1278000.0],["2007-11-14",9.86,10.0,9.71,9.83,1088800.0],["2007-11-15",9.8,9.8,9.67,9.7,748400.0],["2007-11-16",9.86,9.95,9.62,9.77,1279400.0],["2007-11-19",9.81,10.17,9.71,10.1,2542700.0],["2007-11-20",10.21,10.27,9.75,9.8,1793000.0],["2007-11-21",9.88,9.99,9.46,9.67,899700.0],["2007-11-23",9.8,9.95,9.67,9.9,222200.0],["2007-11-26",9.93,10.15,9.76,9.8,567100.0],["2007-11-27",9.75,10.03,9.75,9.8,1143800.0],["2007-11-28",9.89,10.03,9.85,9.96,1085300.0],["2007-11-29",9.92,10.3,9.76,10.25,1221500.0],["2007-11-30",10.48,10.69,10.01,10.25,2349600.0],["2007-12-03",10.33,10.5,10.22,10.27,1807500.0],["2007-12-04",10.2,10.53,10.2,10.39,1871800.0],["2007-12-05",10.57,11.14,10.54,10.98,1906600.0],["2007-12-06",11.16,11.31,10.8,11.31,2286200.0],["2007-12-07",11.3,11.62,11.27,11.41,1482500.0],["2007-12-10",11.78,11.78,11.32,11.53,1057500.0],["2007-12-11",11.77,11.78,10.81,10.92,1297000.0],["2007-12-12",11.25,11.49,10.96,11.26,838500.0],["2007-12-13",11.19,11.19,10.75,11.18,871200.0],["2007-12-14",11.18,11.31,10.7,11.16,800200.0],["2007-12-17",11.11,11.31,10.92,11.03,728400.0],["2007-12-18",11.18,11.18,10.5,11.11,935400.0],["2007-12-19",11.07,11.21,10.91,11.11,612500.0],["2007-12-20",11.25,11.56,11.05,11.54,1466700.0],["2007-12-21",11.74,11.94,11.54,11.85,2289500.0],["2007-12-24",11.79,12.0,11.72,11.96,406400.0],["2007-12-26",11.96,12.1,11.69,12.1,539800.0],["2007-12-27",12.02,12.09,11.23,11.46,692500.0],["2007-12-28",11.48,11.78,11.35,11.69,875800.0],["2007-12-31",11.75,11.84,11.06,11.56,491400.0],["2008-01-02",11.52,11.78,11.21,11.54,1090900.0],["2008-01-03",11.55,11.74,11.42,11.7,1159200.0],["2008-01-04",11.52,11.75,11.49,11.54,1197000.0],["2008-01-07",11.57,11.92,11.49,11.67,1119800.0],["2008-01-08",11.7,11.71,11.45,11.45,1223300.0],["2008-01-09",11.35,11.4,10.98,11.31,900400.0],["2008-01-10",11.16,11.68,11.1,11.67,1049500.0],["2008-01-11",11.56,11.75,11.36,11.66,805500.0],["2008-01-14",11.76,11.76,11.37,11.56,1513900.0],["2008-01-15",11.43,11.75,11.36,11.66,952000.0],["2008-01-16",11.65,11.74,11.04,11.61,1120300.0],["2008-01-17",11.63,11.63,10.81,11.12,1154900.0],["2008-01-18",11.19,11.19,10.1,10.73,1523500.0],["2008-01-22",9.9,10.26,9.4,10.16,966900.0],["2008-01-23",10.0,11.59,10.0,11.48,2389700.0],["2008-01-24",11.54,11.54,11.27,11.28,1191300.0],["2008-01-25",11.47,11.51,11.03,11.14,952800.0],["2008-01-28",11.25,11.4,11.09,11.28,871300.0],["2008-01-29",11.26,11.38,10.75,10.81,930400.0],["2008-01-30",10.7,11.86,10.65,11.36,1182900.0],["2008-01-31",11.14,11.65,11.02,11.64,1059300.0],["2008-02-01",11.67,12.4,11.51,12.18,1697700.0],["2008-02-04",12.32,12.86,12.24,12.57,1700600.0],["2008-02-05",12.34,12.63,12.25,12.37,1105700.0],["2008-02-06",12.29,12.69,12.29,12.6,1139700.0],["2008-02-07",12.63,12.63,11.94,12.6,1420200.0],["2008-02-08",12.46,12.52,12.06,12.18,719000.0],["2008-02-11",12.21,12.6,11.87,12.55,961900.0],["2008-02-12",12.64,13.12,12.45,12.84,1668100.0],["2008-02-13",13.08,13.45,12.92,13.34,1436500.0],["2008-02-14",13.38,13.38,12.64,12.77,1058600.0],["2008-02-15",12.77,12.93,12.53,12.91,727400.0],["2008-02-19",13.0,13.74,13.0,13.34,1081700.0],["2008-02-20",13.27,13.29,13.02,13.2,572300.0],["2008-02-21",13.32,14.04,13.3,13.76,1935500.0],["2008-02-22",13.62,13.87,13.19,13.42,1254300.0],["2008-02-25",13.64,13.9,13.51,13.71,1101100.0],["2008-02-26",13.65,13.8,13.46,13.64,859400.0],["2008-02-27",13.59,13.72,13.53,13.55,980400.0],["2008-02-28",13.77,14.33,13.4,14.29,1689500.0],["2008-02-29",14.2,14.38,13.82,13.9,1014600.0],["2008-03-03",13.89,14.11,12.53,13.51,2301700.0],["2008-03-04",13.41,13.45,13.08,13.39,1857600.0],["2008-03-05",13.3,13.39,13.07,13.37,941700.0],["2008-03-06",13.26,13.43,13.05,13.27,1262000.0],["2008-03-07",13.06,13.5,12.85,12.93,943200.0],["2008-03-10",13.0,13.0,12.35,12.42,973800.0],["2008-03-11",12.75,13.31,12.62,13.25,1219800.0],["2008-03-12",13.43,13.43,12.98,12.98,882000.0],["2008-03-13",13.07,13.31,12.8,13.28,904500.0],["2008-03-14",13.42,13.5,13.0,13.25,1402000.0],["2008-03-17",12.88,13.14,12.61,12.65,919100.0],["2008-03-18",13.07,13.29,12.7,13.04,1197300.0],["2008-03-19",13.2,13.33,12.63,12.64,960700.0],["2008-03-20",12.79,12.8,11.54,11.97,2700400.0],["2008-03-24",11.97,12.59,11.97,12.56,1212300.0],["2008-03-25",12.62,13.41,12.5,13.36,2067500.0],["2008-03-26",13.4,13.4,13.0,13.1,744400.0],["2008-03-27",13.15,13.4,12.9,13.12,1454200.0],["2008-03-28",13.15,13.21,12.9,12.98,559500.0],["2008-03-31",13.02,13.02,12.86,12.95,740100.0],["2008-04-01",12.95,12.95,12.0,12.33,1908000.0],["2008-04-02",12.3,12.6,12.11,12.4,1405800.0],["2008-04-03",12.46,13.15,12.3,12.93,1510100.0],["2008-04-04",12.86,13.12,12.67,12.78,807300.0],["2008-04-07",12.94,13.0,12.79,12.92,755400.0],["2008-04-08",12.89,13.11,12.75,12.94,627100.0],["2008-04-09",12.94,13.15,12.64,12.89,490900.0],["2008-04-10",12.87,13.47,12.81,13.47,1271400.0],["2008-04-11",13.3,14.07,13.25,13.68,1538000.0],["2008-04-14",13.73,13.75,13.52,13.56,1139100.0],["2008-04-15",13.68,13.76,13.46,13.59,1300000.0],["2008-04-16",13.73,13.96,13.51,13.9,2024200.0],["2008-04-17",14.16,15.53,14.14,15.39,3232800.0],["2008-04-18",15.44,16.13,15.36,15.67,1964800.0],["2008-04-21",15.82,16.08,14.91,15.89,1322000.0],["2008-04-22",15.88,15.89,15.07,15.43,1552000.0],["2008-04-23",15.38,15.94,15.31,15.76,1206200.0],["2008-04-24",15.61,15.76,14.3,15.42,1413000.0],["2008-04-25",15.48,15.76,15.26,15.7,788600.0],["2008-04-28",15.8,15.92,15.11,15.71,1295800.0],["2008-04-29",15.7,15.7,14.94,15.04,1293400.0],["2008-04-30",15.19,15.57,14.96,15.27,1446400.0],["2008-05-01",15.2,15.33,14.89,15.03,1386000.0],["2008-05-02",15.12,15.57,15.07,15.45,656800.0],["2008-05-05",15.58,16.1,15.48,16.0,1797500.0],["2008-05-06",16.05,16.25,16.0,16.2,1416600.0],["2008-05-07",16.29,16.5,16.22,16.35,2035600.0],["2008-05-08",16.62,16.62,14.61,14.93,2408800.0],["2008-05-09",16.2,16.75,15.62,16.18,2462800.0],["2008-05-12",16.25,16.25,14.83,15.2,2347700.0],["2008-05-13",15.3,15.58,15.21,15.27,989400.0],["2008-05-14",15.45,15.45,13.9,14.0,2613500.0],["2008-05-15",14.03,14.63,13.98,14.38,1705100.0],["2008-05-16",14.59,14.94,14.45,14.53,1761700.0],["2008-05-19",14.59,14.97,14.33,14.46,1413100.0],["2008-05-20",14.59,15.03,14.45,14.98,1751300.0],["2008-05-21",15.0,15.01,14.36,14.43,1294400.0],["2008-05-22",14.54,14.9,14.47,14.59,721400.0],["2008-05-23",14.59,14.95,14.46,14.72,846100.0],["2008-05-27",14.87,15.33,14.8,15.32,1569400.0],["2008-05-28",15.99,16.25,15.76,16.1,3705600.0],["2008-05-29",16.16,16.46,16.0,16.25,9071400.0],["2008-05-30",16.24,16.25,15.67,16.11,2127000.0],["2008-06-02",16.05,16.5,16.0,16.44,1591100.0],["2008-06-03",16.59,17.1,16.38,16.95,2191200.0],["2008-06-04",16.76,17.3,16.76,16.97,1812300.0],["2008-06-05",16.99,17.21,16.9,17.02,1257600.0],["2008-06-06",16.95,17.06,16.65,16.65,1333500.0],["2008-06-09",16.59,17.0,16.5,16.63,1070000.0],["2008-06-10",16.75,16.91,16.6,16.76,756600.0],["2008-06-11",16.76,16.76,15.71,15.71,1250900.0],["2008-06-12",15.85,16.13,15.77,15.88,1056500.0],["2008-06-13",16.06,16.09,15.84,16.09,866600.0],["2008-06-16",16.06,17.09,15.96,17.06,2010600.0],["2008-06-17",17.13,17.5,16.88,17.28,1216300.0],["2008-06-18",17.23,17.36,16.86,17.17,913400.0],["2008-06-19",17.17,17.45,17.02,17.29,1009700.0],["2008-06-20",17.49,17.49,16.82,17.19,1482900.0],["2008-06-23",17.19,17.19,16.51,16.6,1096800.0],["2008-06-24",16.51,16.69,15.55,16.24,1329500.0],["2008-06-25",16.27,17.29,16.27,16.87,1485800.0],["2008-06-26",16.67,16.88,16.22,16.46,1013700.0],["2008-06-27",16.4,16.73,16.08,16.67,1242300.0],["2008-06-30",16.65,17.0,16.1,16.52,749700.0],["2008-07-01",16.38,16.76,16.15,16.69,793500.0],["2008-07-02",16.89,16.97,15.9,16.01,797700.0],["2008-07-03",15.98,16.14,13.66,15.7,1707000.0],["2008-07-07",15.75,16.02,15.23,15.77,994200.0],["2008-07-08",15.2,16.25,15.2,16.22,1067900.0],["2008-07-09",16.16,16.55,15.86,15.99,836200.0],["2008-07-10",16.0,16.98,15.94,16.53,1194900.0],["2008-07-11",16.61,16.88,16.02,16.83,876400.0],["2008-07-14",17.0,17.09,16.33,16.76,1514000.0],["2008-07-15",16.59,17.18,16.18,16.81,984300.0],["2008-07-16",16.84,17.28,16.8,17.15,1094200.0],["2008-07-17",17.38,17.52,16.2,16.44,1360700.0],["2008-07-18",16.5,16.55,15.85,16.1,966400.0],["2008-07-21",15.98,16.2,15.7,16.18,680300.0],["2008-07-22",16.13,16.33,15.8,16.07,904500.0],["2008-07-23",16.08,16.24,15.5,15.75,1175500.0],["2008-07-24",15.76,16.2,15.46,15.91,718100.0],["2008-07-25",16.0,16.13,15.53,16.05,659600.0],["2008-07-28",16.15,16.15,15.5,15.79,617800.0],["2008-07-29",15.81,16.48,15.81,16.16,634100.0],["2008-07-30",16.26,16.78,16.13,16.54,754700.0],["2008-07-31",16.44,16.56,16.07,16.18,480300.0],["2008-08-01",16.17,16.38,15.8,16.21,493700.0],["2008-08-04",16.34,16.44,15.27,15.39,1297700.0],["2008-08-05",15.55,15.65,14.83,15.15,1774700.0],["2008-08-06",15.05,15.66,14.98,15.37,830600.0],["2008-08-07",15.27,15.92,14.87,15.02,1010700.0],["2008-08-08",16.14,16.14,14.25,14.71,1953600.0],["2008-08-11",14.68,14.9,11.33,11.77,5231500.0],["2008-08-12",11.92,13.52,11.92,13.38,5244500.0],["2008-08-13",13.4,13.7,13.09,13.48,1431500.0],["2008-08-14",13.39,13.63,13.09,13.47,1501300.0],["2008-08-15",13.5,13.95,13.16,13.31,1273200.0],["2008-08-18",13.3,13.82,13.3,13.64,1175900.0],["2008-08-19",13.71,13.71,13.34,13.43,945300.0],["2008-08-20",13.48,13.58,13.25,13.53,736300.0],["2008-08-21",13.34,13.78,13.26,13.62,661100.0],["2008-08-22",13.7,13.77,13.39,13.5,446700.0],["2008-08-25",13.49,13.51,13.03,13.18,425100.0],["2008-08-26",13.18,13.58,13.09,13.46,1119800.0],["2008-08-27",13.49,13.62,13.35,13.54,958200.0],["2008-08-28",13.55,14.0,13.53,13.88,829600.0],["2008-08-29",13.76,13.92,13.47,13.73,611200.0],["2008-09-02",13.91,14.04,13.12,13.22,986000.0],["2008-09-03",13.03,13.48,12.87,12.97,1046400.0],["2008-09-04",12.83,13.05,12.36,12.38,873400.0],["2008-09-05",12.28,12.67,12.02,12.58,1169700.0],["2008-09-08",12.88,12.88,11.77,12.11,1096000.0],["2008-09-09",12.59,12.59,11.29,11.44,2046300.0],["2008-09-10",11.36,12.12,11.36,11.9,1114200.0],["2008-09-11",11.7,12.5,11.51,12.4,1105200.0],["2008-09-12",12.66,12.66,12.2,12.36,589700.0],["2008-09-15",12.03,12.38,11.56,11.77,555200.0],["2008-09-16",11.61,12.07,11.27,12.07,769100.0],["2008-09-17",11.95,12.03,10.98,10.99,988400.0],["2008-09-18",11.1,11.65,9.66,10.79,1856400.0],["2008-09-19",11.55,12.25,10.7,12.19,2250300.0],["2008-09-22",12.2,12.26,11.58,11.91,1432100.0],["2008-09-23",11.59,11.89,11.2,11.62,1309300.0],["2008-09-24",11.62,11.9,11.33,11.76,773800.0],["2008-09-25",11.79,12.1,11.55,11.96,616300.0],["2008-09-26",11.76,12.24,11.38,12.2,1027500.0],["2008-09-29",12.02,12.02,10.57,10.92,1174500.0],["2008-09-30",10.96,11.4,10.68,11.11,1608400.0],["2008-10-01",11.08,11.21,10.8,11.0,792600.0],["2008-10-02",10.95,11.23,9.53,9.63,833300.0],["2008-10-03",9.76,10.45,9.55,9.56,741500.0],["2008-10-06",9.15,9.31,8.15,8.63,1708800.0],["2008-10-07",8.82,8.9,7.95,8.01,940700.0],["2008-10-08",7.96,8.84,7.71,8.23,1696900.0],["2008-10-09",8.31,8.5,7.39,7.46,1170500.0],["2008-10-10",7.01,7.77,6.25,7.55,1617900.0],["2008-10-13",7.85,8.42,7.85,8.42,1352500.0],["2008-10-14",8.94,9.12,7.38,7.84,1112900.0],["2008-10-15",7.84,7.89,6.86,6.87,1067200.0],["2008-10-16",7.1,7.44,6.67,7.28,1229000.0],["2008-10-17",7.13,8.04,7.01,7.42,1215100.0],["2008-10-20",7.51,7.9,7.37,7.9,730100.0],["2008-10-21",7.77,8.0,7.52,7.66,612900.0],["2008-10-22",7.59,7.59,6.36,6.58,1084400.0],["2008-10-23",6.62,6.84,6.22,6.64,1035100.0],["2008-10-24",6.06,6.46,6.0,6.16,708200.0],["2008-10-27",6.0,6.22,5.46,5.49,881600.0],["2008-10-28",5.8,6.2,5.44,6.2,907900.0],["2008-10-29",6.25,6.7,6.18,6.37,971500.0],["2008-10-30",6.43,6.93,6.42,6.91,839400.0],["2008-10-31",6.91,7.6,6.72,7.54,962200.0],["2008-11-03",7.54,7.67,7.0,7.13,819200.0],["2008-11-04",7.89,8.05,7.65,7.89,1446200.0],["2008-11-05",7.98,7.98,7.17,7.22,719400.0],["2008-11-06",7.27,7.38,6.64,6.73,913400.0],["2008-11-07",6.37,7.35,6.12,6.3,1461600.0],["2008-11-10",6.56,6.56,5.71,5.73,1359100.0],["2008-11-11",5.52,5.6,4.67,4.72,1610000.0],["2008-11-12",4.81,4.84,4.5,4.52,1330000.0],["2008-11-13",4.64,4.92,4.13,4.92,1433900.0],["2008-11-14",4.83,4.93,4.45,4.57,1344500.0],["2008-11-17",4.54,4.69,4.23,4.25,868400.0],["2008-11-18",4.25,4.35,4.05,4.2,1032300.0],["2008-11-19",4.11,4.2,3.6,3.6,1431000.0],["2008-11-20",3.6,3.99,3.27,3.53,1453400.0],["2008-11-21",3.6,3.69,3.28,3.56,1355500.0],["2008-11-24",3.58,3.99,3.58,3.87,1171000.0],["2008-11-25",3.89,4.87,3.79,4.87,1533200.0],["2008-11-26",4.81,5.11,4.55,5.07,1429200.0],["2008-11-28",5.01,5.04,4.71,5.0,335600.0],["2008-12-01",4.93,4.93,3.58,3.62,1866500.0],["2008-12-02",3.83,4.5,3.66,4.35,2247300.0],["2008-12-03",4.34,4.58,4.0,4.54,1267400.0],["2008-12-04",4.5,4.53,4.04,4.17,942900.0],["2008-12-05",4.18,4.28,3.97,4.04,1254200.0],["2008-12-08",4.11,4.11,3.68,3.8,2075500.0],["2008-12-09",3.76,3.83,3.46,3.66,2813700.0],["2008-12-10",3.73,4.16,3.73,4.16,1649300.0],["2008-12-11",4.25,4.48,4.05,4.28,1646600.0],["2008-12-12",4.17,4.83,4.0,4.76,1003500.0],["2008-12-15",4.79,4.97,4.33,4.46,1039000.0],["2008-12-16",4.53,4.78,4.34,4.75,1145100.0],["2008-12-17",4.62,4.91,4.5,4.8,1348100.0],["2008-12-18",4.82,5.37,4.65,5.36,1819900.0],["2008-12-19",5.36,5.63,5.19,5.34,2199700.0],["2008-12-22",5.23,5.32,4.87,5.11,908800.0],["2008-12-23",5.1,5.33,5.0,5.24,882800.0],["2008-12-24",5.26,5.34,5.18,5.25,244700.0],["2008-12-26",5.29,5.57,5.27,5.54,526100.0],["2008-12-29",5.55,5.77,5.54,5.75,968700.0],["2008-12-30",5.89,5.94,5.42,5.64,1579000.0],["2008-12-31",5.63,5.88,5.28,5.49,1836800.0],["2009-01-02",5.5,6.0,5.45,5.93,1248800.0],["2009-01-05",5.91,6.56,5.9,6.36,1247200.0],["2009-01-06",6.41,6.61,6.15,6.39,1030900.0],["2009-01-07",6.25,6.37,6.03,6.15,921300.0],["2009-01-08",6.08,6.15,5.8,5.95,1126600.0],["2009-01-09",5.95,6.09,5.74,5.86,1280600.0],["2009-01-12",5.8,5.9,5.32,5.4,1671200.0],["2009-01-13",5.26,5.48,5.15,5.34,857500.0],["2009-01-14",5.41,5.41,4.93,5.12,817600.0],["2009-01-15",5.12,5.32,4.71,5.22,1056200.0],["2009-01-16",5.31,5.54,5.16,5.5,849200.0],["2009-01-20",5.43,5.43,4.85,4.88,1185600.0],["2009-01-21",4.97,5.24,4.86,5.24,1057200.0],["2009-01-22",5.05,5.14,4.82,4.96,820000.0],["2009-01-23",4.76,4.94,4.61,4.86,962900.0],["2009-01-26",4.85,5.1,4.85,4.96,713000.0],["2009-01-27",4.99,5.08,4.79,5.02,724000.0],["2009-01-28",5.09,5.19,5.02,5.17,703800.0],["2009-01-29",5.12,5.15,4.75,4.77,753900.0],["2009-01-30",4.84,4.88,4.53,4.59,835000.0],["2009-02-02",4.53,4.53,4.28,4.49,1084700.0],["2009-02-03",4.53,4.94,4.47,4.87,846400.0],["2009-02-04",4.89,5.02,4.64,4.76,834800.0],["2009-02-05",4.73,5.14,4.67,5.07,810400.0],["2009-02-06",5.07,5.3,5.02,5.29,660700.0],["2009-02-09",5.28,5.56,5.22,5.48,721100.0],["2009-02-10",5.43,5.61,5.04,5.12,857600.0],["2009-02-11",5.14,5.33,5.0,5.12,411300.0],["2009-02-12",5.01,5.31,4.94,5.26,616600.0],["2009-02-13",5.25,5.35,5.09,5.16,405400.0],["2009-02-17",4.92,4.92,4.66,4.78,727200.0],["2009-02-18",4.82,4.82,4.5,4.58,635800.0],["2009-02-19",4.66,4.7,4.48,4.52,617100.0],["2009-02-20",4.45,4.45,4.16,4.2,818400.0],["2009-02-23",4.23,4.32,4.0,4.04,680200.0],["2009-02-24",4.11,4.58,4.03,4.52,898100.0],["2009-02-25",4.49,4.57,4.22,4.23,740200.0],["2009-02-26",4.25,4.44,4.23,4.23,479700.0],["2009-02-27",4.22,4.45,4.15,4.33,594200.0],["2009-03-02",4.32,4.56,4.07,4.14,815300.0],["2009-03-03",4.32,4.48,4.05,4.32,1508900.0],["2009-03-04",4.4,4.57,4.26,4.43,1046300.0],["2009-03-05",4.32,4.32,2.82,3.08,5143800.0],["2009-03-06",3.18,3.21,2.92,3.09,2398500.0],["2009-03-09",3.06,3.12,2.93,2.94,1486300.0],["2009-03-10",3.04,3.17,2.97,3.12,1498900.0],["2009-03-11",3.1,3.17,3.0,3.01,1434700.0],["2009-03-12",3.0,3.25,2.89,3.2,2081400.0],["2009-03-13",3.26,3.41,3.2,3.37,619400.0],["2009-03-16",3.4,3.58,3.26,3.49,1056000.0],["2009-03-17",3.49,3.66,3.39,3.66,793900.0],["2009-03-18",3.63,3.66,3.33,3.48,1709300.0],["2009-03-19",3.53,3.64,3.43,3.56,1535400.0],["2009-03-20",3.6,3.88,3.56,3.72,2139600.0],["2009-03-23",3.97,4.25,3.82,4.23,1380600.0],["2009-03-24",4.16,4.23,3.88,3.9,1084300.0],["2009-03-25",3.94,4.28,3.8,4.09,1029400.0],["2009-03-26",4.18,4.24,3.79,4.16,995000.0],["2009-03-27",3.99,4.15,3.95,4.0,957800.0],["2009-03-30",4.0,4.02,3.68,3.79,882700.0],["2009-03-31",3.8,3.95,3.5,3.71,1153500.0],["2009-04-01",3.65,4.04,3.57,4.0,672000.0],["2009-04-02",4.12,4.44,4.05,4.32,1373000.0],["2009-04-03",4.32,4.6,4.27,4.54,749000.0],["2009-04-06",4.5,4.53,4.25,4.43,676200.0],["2009-04-07",4.37,4.42,4.11,4.14,694400.0],["2009-04-08",4.23,4.33,4.03,4.33,818100.0],["2009-04-09",4.45,4.57,4.4,4.52,766900.0],["2009-04-13",4.5,4.56,4.38,4.52,568200.0],["2009-04-14",4.46,4.57,4.3,4.5,923100.0],["2009-04-15",4.41,4.78,4.4,4.77,937300.0],["2009-04-16",4.81,5.47,4.8,5.43,2265600.0],["2009-04-17",5.65,6.41,5.63,6.36,3410600.0],["2009-04-20",6.25,6.3,5.7,5.81,1867000.0],["2009-04-21",5.79,6.08,5.79,6.0,1034700.0],["2009-04-22",5.92,6.17,5.88,5.94,1451900.0],["2009-04-23",5.96,6.07,5.74,5.88,1007700.0],["2009-04-24",5.84,6.15,5.84,6.08,1658800.0],["2009-04-27",6.03,6.12,5.95,6.1,2052300.0],["2009-04-28",6.03,6.12,5.95,6.02,1096700.0],["2009-04-29",6.06,6.4,5.92,6.03,1373400.0],["2009-04-30",6.12,6.3,5.69,5.72,1169000.0],["2009-05-01",5.75,6.25,5.75,6.11,765000.0],["2009-05-04",6.15,6.64,6.15,6.62,955500.0],["2009-05-05",6.65,6.76,6.34,6.44,922000.0],["2009-05-06",6.54,6.66,6.34,6.46,1155600.0],["2009-05-07",6.54,6.88,6.53,6.72,1081600.0],["2009-05-08",6.86,7.31,6.82,7.3,851300.0],["2009-05-11",7.15,7.28,6.87,6.93,806000.0],["2009-05-12",6.99,7.09,6.52,6.6,1018600.0],["2009-05-13",6.49,6.64,6.3,6.38,1177800.0],["2009-05-14",6.34,6.71,6.23,6.6,766000.0],["2009-05-15",6.54,7.59,6.54,7.0,1220000.0],["2009-05-18",7.25,7.25,6.69,6.81,1452600.0],["2009-05-19",6.87,7.24,6.63,7.0,1299500.0],["2009-05-20",7.11,7.45,7.03,7.28,1285800.0],["2009-05-21",7.2,7.2,6.76,7.14,1108400.0],["2009-05-22",7.18,7.22,6.98,7.11,834600.0],["2009-05-26",7.07,7.51,7.07,7.41,1208600.0],["2009-05-27",7.37,7.68,7.37,7.57,1280100.0],["2009-05-28",7.66,7.67,7.21,7.3,1073300.0],["2009-05-29",7.36,7.62,7.22,7.57,856500.0],["2009-06-01",7.72,7.84,7.31,7.52,1305400.0],["2009-06-02",7.45,7.76,7.39,7.68,2112100.0],["2009-06-03",7.58,7.82,7.16,7.34,723600.0],["2009-06-04",7.41,7.81,7.23,7.69,733000.0],["2009-06-05",7.8,8.01,7.67,7.93,1279600.0],["2009-06-08",7.85,7.89,7.55,7.66,678000.0],["2009-06-09",7.69,7.9,7.63,7.83,592900.0],["2009-06-10",7.99,8.06,7.81,8.02,1446100.0],["2009-06-11",8.06,8.43,8.01,8.16,1220900.0],["2009-06-12",8.09,8.28,7.99,8.24,903700.0],["2009-06-15",8.15,8.22,7.91,7.97,920200.0],["2009-06-16",8.08,8.08,7.65,7.71,949600.0],["2009-06-17",7.66,7.66,7.01,7.09,1611800.0],["2009-06-18",7.15,7.25,6.79,7.17,943300.0],["2009-06-19",7.26,7.51,7.17,7.22,757500.0],["2009-06-22",7.17,7.19,6.6,6.6,608100.0],["2009-06-23",6.64,6.74,6.5,6.65,743600.0],["2009-06-24",6.73,6.91,6.56,6.63,659300.0],["2009-06-25",6.6,6.8,6.47,6.79,525800.0],["2009-06-26",6.76,6.86,6.53,6.8,1124100.0],["2009-06-29",6.78,6.86,6.61,6.66,575800.0],["2009-06-30",6.67,6.75,6.55,6.6,810000.0],["2009-07-01",6.64,7.0,6.64,6.87,866700.0],["2009-07-02",6.8,6.8,6.48,6.48,639800.0],["2009-07-06",6.43,6.55,6.28,6.52,733700.0],["2009-07-07",6.59,6.62,6.38,6.43,835500.0],["2009-07-08",6.48,6.48,6.18,6.38,745000.0],["2009-07-09",6.41,6.82,6.35,6.52,731400.0],["2009-07-10",6.52,6.53,6.26,6.33,760500.0],["2009-07-13",6.34,6.58,6.08,6.57,719600.0],["2009-07-14",6.57,6.62,6.41,6.57,333300.0],["2009-07-15",6.78,7.0,6.61,6.87,828700.0],["2009-07-16",6.83,6.85,6.52,6.81,862200.0],["2009-07-17",6.8,6.9,6.65,6.73,487000.0],["2009-07-20",6.75,6.88,6.65,6.68,418000.0],["2009-07-21",6.7,6.8,6.58,6.71,289200.0],["2009-07-22",6.66,6.76,6.58,6.68,296400.0],["2009-07-23",6.65,7.11,6.65,6.98,715400.0],["2009-07-24",6.93,7.12,6.86,7.12,630600.0],["2009-07-27",7.09,7.29,6.79,6.99,471100.0],["2009-07-28",6.92,7.07,6.8,7.0,372700.0],["2009-07-29",6.89,7.0,6.79,6.91,409600.0],["2009-07-30",7.0,7.26,6.93,7.07,395200.0],["2009-07-31",7.06,7.25,7.0,7.06,489100.0],["2009-08-03",7.07,7.26,6.87,7.26,529200.0],["2009-08-04",7.2,7.2,6.97,7.1,319800.0],["2009-08-05",7.08,7.08,6.8,7.02,590600.0],["2009-08-06",7.04,7.09,6.86,7.03,489500.0],["2009-08-07",7.12,7.2,6.93,7.06,595900.0],["2009-08-10",6.98,7.37,6.94,7.21,426500.0],["2009-08-11",7.18,7.36,7.0,7.13,529800.0],["2009-08-12",7.08,7.3,7.05,7.13,391500.0],["2009-08-13",7.15,7.39,7.1,7.36,464800.0],["2009-08-14",7.24,7.37,6.43,6.97,2482900.0],["2009-08-17",6.77,6.8,6.5,6.73,750600.0],["2009-08-18",6.72,7.03,6.72,7.0,671300.0],["2009-08-19",6.91,7.29,6.83,7.2,528700.0],["2009-08-20",7.2,7.35,7.09,7.14,332100.0],["2009-08-21",7.23,7.33,7.07,7.29,1127000.0],["2009-08-24",7.35,7.49,7.31,7.34,499000.0],["2009-08-25",7.41,7.41,7.11,7.16,511200.0],["2009-08-26",7.16,7.16,7.02,7.09,450200.0],["2009-08-27",7.09,7.35,6.95,7.27,430600.0],["2009-08-28",7.34,7.39,7.19,7.22,299000.0],["2009-08-31",7.12,7.17,6.93,7.01,810700.0],["2009-09-01",7.01,7.42,6.9,6.95,1117800.0],["2009-09-02",6.96,7.09,6.92,6.96,1011400.0],["2009-09-03",6.98,7.09,6.84,7.04,779200.0],["2009-09-04",7.02,7.06,6.92,7.0,481600.0],["2009-09-08",7.08,7.35,6.99,7.29,455200.0],["2009-09-09",7.26,7.73,7.18,7.56,794700.0],["2009-09-10",7.6,8.01,7.6,8.01,728100.0],["2009-09-11",8.01,8.23,8.0,8.13,588700.0],["2009-09-14",8.08,8.09,7.67,7.87,570600.0],["2009-09-15",7.87,7.92,7.73,7.91,507400.0],["2009-09-16",7.95,8.09,7.84,7.93,269200.0],["2009-09-17",7.89,8.01,7.72,7.79,296800.0],["2009-09-18",7.83,8.07,7.76,7.85,861500.0],["2009-09-21",7.79,8.0,7.66,7.89,554700.0],["2009-09-22",7.93,8.04,7.91,7.95,476000.0],["2009-09-23",7.99,8.01,7.8,7.8,481100.0],["2009-09-24",7.82,7.88,7.45,7.51,402900.0],["2009-09-25",7.39,7.63,7.32,7.38,568500.0],["2009-09-28",7.41,7.59,7.39,7.56,435700.0],["2009-09-29",7.58,7.62,7.37,7.37,333700.0],["2009-09-30",7.36,7.48,7.13,7.35,430300.0],["2009-10-01",7.28,7.31,6.95,6.96,520500.0],["2009-10-02",6.87,7.04,6.87,6.95,511000.0],["2009-10-05",7.01,7.07,6.95,7.06,530500.0],["2009-10-06",7.1,7.16,6.99,7.05,670300.0],["2009-10-07",7.03,7.1,6.99,7.01,395100.0],["2009-10-08",7.1,7.2,7.02,7.06,559000.0],["2009-10-09",7.07,7.26,7.07,7.26,416900.0],["2009-10-12",7.36,7.42,7.17,7.2,255100.0],["2009-10-13",7.17,7.28,7.06,7.15,243200.0],["2009-10-14",7.25,7.34,6.99,7.06,643100.0],["2009-10-15",7.02,7.18,6.98,7.1,532900.0],["2009-10-16",7.06,7.07,6.94,6.99,503400.0],["2009-10-19",7.03,7.3,7.0,7.17,518600.0],["2009-10-20",7.21,7.21,6.86,7.01,1534400.0],["2009-10-21",7.0,7.3,6.91,7.16,796800.0],["2009-10-22",7.17,7.17,6.99,7.1,533900.0],["2009-10-23",7.16,7.21,6.93,6.95,546900.0],["2009-10-26",6.94,7.25,6.9,7.16,1432400.0],["2009-10-27",7.17,7.3,7.02,7.2,1241500.0],["2009-10-28",7.21,7.36,7.01,7.04,1396900.0],["2009-10-29",7.12,7.23,7.02,7.13,453500.0],["2009-10-30",7.06,7.1,6.81,6.95,812200.0],["2009-11-02",6.98,7.04,6.77,6.98,701900.0],["2009-11-03",6.89,7.02,6.78,7.01,521600.0],["2009-11-04",7.07,7.08,6.85,6.86,419500.0],["2009-11-05",6.92,7.11,6.85,7.07,403200.0],["2009-11-06",6.94,7.11,6.87,6.96,259900.0],["2009-11-09",7.02,7.12,6.74,6.92,779700.0],["2009-11-10",6.86,7.0,6.81,6.9,378100.0],["2009-11-11",6.96,7.03,6.85,7.02,367100.0],["2009-11-12",6.9,7.09,6.77,6.8,655200.0],["2009-11-13",6.85,7.69,6.85,7.52,1318000.0],["2009-11-16",7.59,8.07,7.5,8.02,1046700.0],["2009-11-17",7.99,8.03,7.87,7.99,430200.0],["2009-11-18",7.96,8.05,7.8,7.83,511400.0],["2009-11-19",7.77,7.79,7.53,7.63,490900.0],["2009-11-20",7.58,7.71,7.42,7.63,624900.0],["2009-11-23",7.76,7.94,7.73,7.74,508900.0],["2009-11-24",7.71,7.77,7.6,7.75,279200.0],["2009-11-25",7.79,7.81,7.57,7.57,379700.0],["2009-11-27",7.32,7.5,7.26,7.38,173200.0],["2009-11-30",7.36,7.38,7.03,7.12,808100.0],["2009-12-01",7.17,7.25,7.02,7.15,922800.0],["2009-12-02",7.14,7.29,7.03,7.24,727500.0],["2009-12-03",7.29,7.35,7.04,7.04,457600.0],["2009-12-04",7.2,7.41,7.16,7.41,474300.0],["2009-12-07",7.37,7.62,7.36,7.58,394300.0],["2009-12-08",7.49,7.6,7.33,7.37,450900.0],["2009-12-09",7.4,7.4,7.1,7.24,317600.0],["2009-12-10",7.24,7.32,7.11,7.15,239600.0],["2009-12-11",7.18,7.25,7.12,7.2,272500.0],["2009-12-14",7.24,7.28,7.18,7.27,440500.0],["2009-12-15",7.23,7.45,7.22,7.24,270200.0],["2009-12-16",7.26,7.46,7.22,7.24,358000.0],["2009-12-17",7.16,7.3,7.1,7.29,432800.0],["2009-12-18",7.34,7.45,7.11,7.42,974200.0],["2009-12-21",7.45,7.49,7.28,7.49,440100.0],["2009-12-22",7.5,7.68,7.46,7.66,539100.0],["2009-12-23",7.69,8.23,7.64,8.19,648600.0],["2009-12-24",8.22,8.29,8.16,8.28,245900.0],["2009-12-28",8.25,8.32,8.21,8.27,302800.0],["2009-12-29",8.18,8.48,8.18,8.36,423100.0],["2009-12-30",8.29,8.43,8.27,8.39,354300.0],["2009-12-31",8.36,8.45,8.3,8.38,338500.0],["2010-01-04",8.48,8.99,8.47,8.76,961400.0],["2010-01-05",8.78,9.15,8.7,8.81,1169000.0],["2010-01-06",8.8,9.17,8.73,8.83,942100.0],["2010-01-07",8.82,8.98,8.57,8.85,779600.0],["2010-01-08",8.83,8.87,8.61,8.72,512000.0],["2010-01-11",8.83,8.88,8.53,8.56,540300.0],["2010-01-12",8.51,8.59,8.42,8.53,399800.0],["2010-01-13",8.59,8.71,8.47,8.69,575000.0],["2010-01-14",8.68,9.0,8.6,8.81,402000.0],["2010-01-15",8.84,8.91,8.5,8.55,482100.0],["2010-01-19",8.55,8.75,8.52,8.64,376000.0],["2010-01-20",8.58,8.63,8.3,8.35,398100.0],["2010-01-21",8.34,8.57,8.04,8.11,692700.0],["2010-01-22",8.11,8.13,7.84,7.9,344500.0],["2010-01-25",7.96,8.08,7.84,7.94,491600.0],["2010-01-26",7.93,7.98,7.72,7.87,374500.0],["2010-01-27",7.79,7.98,7.77,7.96,310300.0],["2010-01-28",7.99,8.08,7.63,7.72,526600.0],["2010-01-29",7.74,7.88,7.65,7.79,661300.0],["2010-02-01",7.8,8.27,7.79,8.18,652800.0],["2010-02-02",8.21,8.35,7.96,8.04,572700.0],["2010-02-03",8.03,8.13,7.69,8.08,447200.0],["2010-02-04",8.03,8.03,7.53,7.56,449900.0],["2010-02-05",7.6,7.69,7.39,7.67,483200.0],["2010-02-08",7.68,7.77,7.5,7.54,329400.0],["2010-02-09",7.66,7.74,7.49,7.52,501500.0],["2010-02-10",7.47,7.52,7.36,7.48,277400.0],["2010-02-11",7.43,7.59,7.35,7.59,325900.0],["2010-02-12",7.5,7.75,7.46,7.72,338100.0],["2010-02-16",7.76,7.93,7.66,7.92,283000.0],["2010-02-17",7.94,8.04,7.82,7.93,317400.0],["2010-02-18",7.95,8.16,7.89,8.1,298400.0],["2010-02-19",8.21,8.4,8.06,8.28,370700.0],["2010-02-22",8.33,8.4,8.18,8.2,236400.0],["2010-02-23",8.21,8.35,8.1,8.26,438800.0],["2010-02-24",8.31,8.4,8.25,8.31,223000.0],["2010-02-25",8.17,8.32,8.07,8.15,409300.0],["2010-02-26",8.18,8.27,8.05,8.06,234400.0],["2010-03-01",8.14,8.34,8.14,8.34,393800.0],["2010-03-02",8.34,8.44,8.24,8.3,463700.0],["2010-03-03",8.3,8.42,8.1,8.19,628600.0],["2010-03-04",7.85,8.28,7.56,7.6,926700.0],["2010-03-05",7.65,8.45,7.65,8.27,1047400.0],["2010-03-08",8.24,8.38,7.97,8.21,775300.0],["2010-03-09",8.2,8.54,8.18,8.4,616200.0],["2010-03-10",8.39,8.56,8.34,8.47,524500.0],["2010-03-11",8.44,8.53,8.28,8.52,314900.0],["2010-03-12",8.54,8.58,8.37,8.41,358000.0],["2010-03-15",8.4,8.76,8.26,8.64,713000.0],["2010-03-16",8.7,8.86,8.7,8.85,431900.0],["2010-03-17",8.84,9.14,8.81,9.0,696100.0],["2010-03-18",9.13,9.16,8.65,8.7,434400.0],["2010-03-19",8.56,8.79,8.38,8.56,765000.0],["2010-03-22",8.47,8.81,8.41,8.79,379700.0],["2010-03-23",8.78,9.0,8.74,8.92,420200.0],["2010-03-24",8.87,9.03,8.8,8.81,304600.0],["2010-03-25",8.9,9.13,8.81,9.0,574800.0],["2010-03-26",9.04,9.11,8.96,9.01,450000.0],["2010-03-29",9.02,9.43,8.95,9.13,477800.0],["2010-03-30",9.12,9.19,8.89,9.05,519900.0],["2010-03-31",8.99,9.16,8.94,8.96,561900.0],["2010-04-01",9.05,9.11,8.92,9.04,471300.0],["2010-04-05",9.03,9.2,9.02,9.07,540400.0],["2010-04-06",9.06,9.15,8.98,9.02,437200.0],["2010-04-07",9.01,9.05,8.95,9.02,378200.0],["2010-04-08",9.01,9.12,8.91,9.08,236000.0],["2010-04-09",9.01,9.1,8.91,9.01,340400.0],["2010-04-12",8.99,9.07,8.91,9.02,431000.0],["2010-04-13",8.97,9.2,8.97,9.2,686800.0],["2010-04-14",9.25,9.63,9.22,9.5,538500.0],["2010-04-15",9.45,9.63,9.32,9.56,453500.0],["2010-04-16",9.56,9.73,9.41,9.58,604300.0],["2010-04-19",9.5,9.56,9.19,9.47,359200.0],["2010-04-20",9.5,9.64,9.44,9.62,253900.0],["2010-04-21",9.59,9.75,9.59,9.63,453100.0],["2010-04-22",9.53,9.54,9.31,9.54,465400.0],["2010-04-23",9.57,9.58,9.45,9.51,238800.0],["2010-04-26",9.48,9.57,9.39,9.45,402100.0],["2010-04-27",9.43,9.55,9.2,9.3,534700.0],["2010-04-28",9.35,9.49,9.24,9.35,323000.0],["2010-04-29",9.5,9.61,9.37,9.61,483900.0],["2010-04-30",9.61,9.68,9.46,9.49,590500.0],["2010-05-03",9.52,9.75,9.51,9.69,374900.0],["2010-05-04",9.56,9.6,9.14,9.24,671600.0],["2010-05-05",9.1,9.73,9.1,9.31,772900.0],["2010-05-06",9.3,9.49,8.55,8.87,834000.0],["2010-05-07",8.86,8.86,8.4,8.44,763600.0],["2010-05-10",8.86,9.11,8.61,9.02,608000.0],["2010-05-11",8.89,9.33,8.8,9.04,513500.0],["2010-05-12",9.06,9.58,9.06,9.57,608800.0],["2010-05-13",9.51,9.61,9.34,9.37,392500.0],["2010-05-14",9.26,9.38,8.81,9.06,751800.0],["2010-05-17",9.09,9.33,8.77,9.01,551100.0],["2010-05-18",9.13,9.26,8.54,8.57,536200.0],["2010-05-19",8.53,8.6,8.17,8.26,557600.0],["2010-05-20",8.05,8.3,7.83,8.06,1045100.0],["2010-05-21",7.85,8.39,7.81,8.11,789800.0],["2010-05-24",8.13,8.13,7.73,7.74,473600.0],["2010-05-25",7.56,7.66,7.39,7.6,911500.0],["2010-05-26",7.72,7.93,7.65,7.83,1149300.0],["2010-05-27",7.99,8.13,7.7,8.1,691600.0],["2010-05-28",8.06,8.24,7.95,8.0,350100.0],["2010-06-01",7.9,7.9,7.54,7.65,905100.0],["2010-06-02",7.85,8.02,7.69,7.99,1283500.0],["2010-06-03",8.01,8.3,8.01,8.25,777400.0],["2010-06-04",8.0,8.14,7.72,7.74,527000.0],["2010-06-07",7.76,7.85,7.55,7.6,602700.0],["2010-06-08",7.66,7.69,7.29,7.38,847500.0],["2010-06-09",7.48,7.57,7.27,7.3,374300.0],["2010-06-10",7.45,7.76,7.37,7.76,523600.0],["2010-06-11",7.67,7.85,7.58,7.82,309100.0],["2010-06-14",7.88,8.01,7.76,7.9,424500.0],["2010-06-15",7.93,8.14,7.86,8.11,375500.0],["2010-06-16",8.0,8.09,7.93,7.99,506900.0],["2010-06-17",8.07,8.07,7.8,7.89,471400.0],["2010-06-18",7.9,7.99,7.82,7.98,538300.0],["2010-06-21",8.07,8.25,7.68,7.74,364500.0],["2010-06-22",7.75,7.91,7.54,7.58,636400.0],["2010-06-23",7.55,7.77,7.48,7.73,399900.0],["2010-06-24",7.63,7.67,7.4,7.43,597600.0],["2010-06-25",7.48,7.8,7.4,7.76,1171400.0],["2010-06-28",7.83,7.83,7.58,7.69,298400.0],["2010-06-29",7.52,7.64,7.45,7.52,704800.0],["2010-06-30",7.52,7.65,7.42,7.51,642900.0],["2010-07-01",7.49,7.52,7.2,7.41,852600.0],["2010-07-02",7.45,7.47,7.17,7.25,439300.0],["2010-07-06",7.43,7.45,7.0,7.02,695700.0],["2010-07-07",7.03,7.37,7.03,7.36,374900.0],["2010-07-08",7.42,7.61,7.4,7.59,376800.0],["2010-07-09",7.59,7.67,7.51,7.63,188800.0],["2010-07-12",7.63,7.63,7.38,7.45,165200.0],["2010-07-13",7.55,7.81,7.5,7.77,400700.0],["2010-07-14",7.71,7.83,7.63,7.76,258500.0],["2010-07-15",7.75,7.84,7.55,7.8,558400.0],["2010-07-16",7.71,7.71,7.38,7.4,452500.0],["2010-07-19",7.45,7.51,7.29,7.51,270300.0],["2010-07-20",7.39,7.69,7.26,7.68,299300.0],["2010-07-21",7.76,7.76,7.51,7.51,237500.0],["2010-07-22",7.61,7.86,7.58,7.81,641100.0],["2010-07-23",7.79,7.89,7.67,7.89,549000.0],["2010-07-26",7.94,8.22,7.87,8.22,357400.0],["2010-07-27",8.3,8.38,8.13,8.29,354400.0],["2010-07-28",8.29,8.36,8.08,8.13,226500.0],["2010-07-29",8.18,8.3,7.91,8.13,377400.0],["2010-07-30",7.97,8.25,7.92,8.16,167600.0],["2010-08-02",8.32,8.35,8.1,8.25,230400.0],["2010-08-03",8.18,8.4,8.07,8.16,385200.0],["2010-08-04",8.24,8.34,8.19,8.29,200800.0],["2010-08-05",8.2,8.25,8.03,8.03,344400.0],["2010-08-06",7.98,8.14,7.87,8.14,264200.0],["2010-08-09",8.13,8.25,8.02,8.23,273100.0],["2010-08-10",8.1,8.31,8.03,8.21,329400.0],["2010-08-11",7.99,7.99,7.8,7.92,583500.0],["2010-08-12",7.78,7.91,7.66,7.82,341000.0],["2010-08-13",7.8,7.86,7.43,7.44,504500.0],["2010-08-16",7.37,7.65,7.21,7.64,586200.0],["2010-08-17",7.71,7.9,7.65,7.83,321800.0],["2010-08-18",7.84,7.88,7.64,7.76,441200.0],["2010-08-19",7.75,7.82,7.43,7.7,707300.0],["2010-08-20",7.64,7.7,7.44,7.68,443600.0],["2010-08-23",7.71,7.85,7.61,7.68,584200.0],["2010-08-24",7.58,7.7,7.4,7.53,451000.0],["2010-08-25",7.48,7.53,7.39,7.53,349200.0],["2010-08-26",7.54,7.64,7.38,7.41,264400.0],["2010-08-27",7.49,7.8,7.4,7.8,431200.0],["2010-08-30",7.74,7.79,7.59,7.59,300000.0],["2010-08-31",7.56,7.68,7.45,7.52,491800.0],["2010-09-01",7.63,7.84,7.61,7.83,393400.0],["2010-09-02",7.83,7.9,7.74,7.86,288000.0],["2010-09-03",8.03,8.1,7.86,7.98,365900.0],["2010-09-07",7.96,7.97,7.7,7.71,210900.0],["2010-09-08",7.72,7.88,7.72,7.78,229200.0],["2010-09-09",7.93,7.98,7.74,7.83,229900.0],["2010-09-10",7.88,7.98,7.83,7.97,228600.0],["2010-09-13",8.08,8.24,8.0,8.22,383700.0],["2010-09-14",8.21,8.21,8.06,8.15,327600.0],["2010-09-15",8.13,8.23,8.0,8.11,202400.0],["2010-09-16",8.07,8.15,8.05,8.12,179700.0],["2010-09-17",8.22,8.44,8.1,8.36,641000.0],["2010-09-20",8.36,8.62,8.25,8.59,368200.0],["2010-09-21",8.61,8.64,8.35,8.35,492700.0],["2010-09-22",8.34,8.48,8.29,8.4,297200.0],["2010-09-23",8.29,8.39,8.18,8.18,412800.0],["2010-09-24",8.3,8.6,8.3,8.59,404700.0],["2010-09-27",8.6,8.61,8.41,8.47,372300.0],["2010-09-28",8.47,8.54,8.34,8.52,456800.0],["2010-09-29",8.46,8.58,8.44,8.56,296400.0],["2010-09-30",8.62,8.67,8.3,8.52,1077100.0],["2010-10-01",8.62,8.66,8.39,8.52,410400.0],["2010-10-04",8.52,8.58,8.27,8.31,383000.0],["2010-10-05",8.42,8.6,8.32,8.6,381000.0],["2010-10-06",8.58,8.81,8.58,8.79,376600.0],["2010-10-07",8.83,8.93,8.72,8.76,273600.0],["2010-10-08",8.79,9.42,8.78,9.32,1063800.0],["2010-10-11",9.41,10.07,9.38,10.0,1223400.0],["2010-10-12",10.0,10.0,9.69,9.75,533500.0],["2010-10-13",9.78,10.19,9.78,9.98,1052200.0],["2010-10-14",9.99,10.0,9.72,9.87,572600.0],["2010-10-15",9.98,10.06,9.83,10.01,860200.0],["2010-10-18",10.03,10.09,9.9,10.02,512400.0],["2010-10-19",9.84,9.91,9.71,9.85,850500.0],["2010-10-20",9.91,10.08,9.86,9.95,447300.0],["2010-10-21",10.04,10.2,9.8,9.83,609200.0],["2010-10-22",9.85,9.96,9.77,9.83,319800.0],["2010-10-25",9.94,10.13,9.76,9.94,295200.0],["2010-10-26",9.85,10.07,9.84,10.02,189300.0],["2010-10-27",9.92,9.96,9.76,9.92,329900.0],["2010-10-28",10.03,10.07,9.79,9.97,206800.0],["2010-10-29",9.94,10.12,9.87,10.01,384600.0],["2010-11-01",10.08,10.29,9.89,10.06,434900.0],["2010-11-02",10.18,10.29,10.07,10.19,405200.0],["2010-11-03",10.23,10.23,9.97,10.22,489000.0],["2010-11-04",10.37,10.47,9.99,10.39,816300.0],["2010-11-05",10.4,10.55,10.32,10.48,348600.0],["2010-11-08",10.4,10.59,10.2,10.3,695200.0],["2010-11-09",11.03,11.81,10.77,11.53,2193800.0],["2010-11-10",11.52,12.04,11.47,12.03,1818700.0],["2010-11-11",11.21,13.0,10.56,12.53,1503500.0],["2010-11-12",12.45,12.66,12.09,12.1,886400.0],["2010-11-15",12.16,12.2,11.96,12.02,1072900.0],["2010-11-16",11.92,12.33,11.82,12.01,702000.0],["2010-11-17",12.01,12.05,11.62,11.71,650300.0],["2010-11-18",11.85,11.94,11.74,11.9,418700.0],["2010-11-19",11.82,11.98,11.5,11.9,453000.0],["2010-11-22",11.8,11.89,11.52,11.74,376300.0],["2010-11-23",11.57,11.61,11.34,11.51,686300.0],["2010-11-24",11.69,11.96,11.6,11.91,613600.0],["2010-11-26",11.83,12.09,11.74,11.98,170000.0],["2010-11-29",11.86,12.08,11.57,11.9,793500.0],["2010-11-30",11.73,11.87,11.48,11.58,934100.0],["2010-12-01",11.83,12.23,11.82,12.14,604200.0],["2010-12-02",12.16,12.51,12.14,12.51,408400.0],["2010-12-03",12.44,12.56,12.17,12.54,396700.0],["2010-12-06",12.49,12.68,12.34,12.65,384300.0],["2010-12-07",12.78,12.99,12.73,12.81,512600.0],["2010-12-08",12.84,12.95,12.78,12.79,398400.0],["2010-12-09",12.89,12.94,12.73,12.91,342100.0],["2010-12-10",12.92,13.16,12.87,13.15,464300.0],["2010-12-13",13.2,13.39,13.07,13.16,370400.0],["2010-12-14",13.16,13.33,13.1,13.19,295300.0],["2010-12-15",13.19,13.39,12.89,12.91,349300.0],["2010-12-16",12.9,13.15,12.72,13.15,397800.0],["2010-12-17",13.15,13.15,12.78,13.06,663300.0],["2010-12-20",13.09,13.33,13.05,13.22,356400.0],["2010-12-21",13.31,13.55,13.28,13.42,540400.0],["2010-12-22",13.43,13.78,13.41,13.59,360300.0],["2010-12-23",13.58,13.65,13.46,13.49,225500.0],["2010-12-27",13.41,13.58,13.27,13.47,114900.0],["2010-12-28",13.5,13.69,13.33,13.57,245600.0],["2010-12-29",13.55,13.68,13.29,13.29,250400.0],["2010-12-30",13.24,13.65,13.17,13.49,265400.0],["2010-12-31",13.49,13.6,13.25,13.28,361600.0],["2011-01-03",13.43,13.8,13.19,13.3,731900.0],["2011-01-04",13.36,13.36,11.94,12.09,1368800.0],["2011-01-05",12.11,13.09,12.01,12.86,1029400.0],["2011-01-06",12.89,12.98,12.34,12.55,440800.0],["2011-01-07",12.6,12.6,12.35,12.56,424000.0],["2011-01-10",12.47,12.58,12.33,12.49,434100.0],["2011-01-11",12.53,12.71,12.48,12.66,457700.0],["2011-01-12",12.79,13.05,12.77,12.98,690400.0],["2011-01-13",12.98,13.08,12.81,12.97,281800.0],["2011-01-14",12.95,13.01,12.73,12.78,351000.0],["2011-01-18",12.74,12.98,12.5,12.86,362600.0],["2011-01-19",12.85,12.88,12.3,12.4,560500.0],["2011-01-20",12.28,13.0,11.92,12.93,1723300.0],["2011-01-21",12.92,13.93,12.92,13.61,1881700.0],["2011-01-24",12.92,13.18,12.5,12.69,876300.0],["2011-01-25",12.66,12.7,12.31,12.65,692200.0],["2011-01-26",12.71,13.05,12.56,12.93,1090900.0],["2011-01-27",12.88,13.11,12.52,12.96,1977500.0],["2011-01-28",13.59,13.85,13.28,13.7,15495400.0],["2011-01-31",13.66,13.84,13.43,13.55,2120700.0],["2011-02-01",13.68,13.95,13.55,13.84,1037600.0],["2011-02-02",13.82,13.95,13.49,13.53,987600.0],["2011-02-03",13.53,13.71,13.31,13.55,701600.0],["2011-02-04",13.58,14.04,13.5,13.98,1320800.0],["2011-02-07",14.26,14.69,14.18,14.26,1570300.0],["2011-02-08",14.31,14.52,14.26,14.52,845300.0],["2011-02-09",14.46,14.6,14.33,14.51,1049400.0],["2011-02-10",14.4,14.8,14.22,14.7,1126600.0],["2011-02-11",14.59,14.93,14.55,14.89,1002300.0],["2011-02-14",15.11,15.4,14.96,15.06,1523700.0],["2011-02-15",14.98,15.06,14.69,14.74,1131700.0],["2011-02-16",14.74,14.94,14.61,14.75,456800.0],["2011-02-17",14.75,14.86,14.56,14.67,962800.0],["2011-02-18",14.73,14.75,14.41,14.51,643100.0],["2011-02-22",14.4,14.47,13.95,13.99,1042700.0],["2011-02-23",14.05,14.23,13.73,13.91,1591700.0],["2011-02-24",13.82,14.19,13.82,14.09,1551300.0],["2011-02-25",14.2,14.34,14.01,14.12,1350100.0],["2011-02-28",14.2,14.4,13.87,13.89,3791000.0],["2011-03-01",13.98,14.0,13.61,13.8,2015600.0],["2011-03-02",13.8,14.02,13.55,14.0,2047700.0],["2011-03-03",14.07,14.64,14.0,14.17,2172800.0],["2011-03-04",14.28,14.8,14.25,14.79,2189800.0],["2011-03-07",14.76,14.82,14.17,14.5,1647500.0],["2011-03-08",14.47,14.65,14.21,14.54,928900.0],["2011-03-09",14.54,14.6,14.33,14.46,723900.0],["2011-03-10",14.29,14.29,13.8,13.85,1391100.0],["2011-03-11",13.78,14.05,13.72,13.75,750700.0],["2011-03-14",13.71,13.97,13.51,13.88,983800.0],["2011-03-15",13.51,13.8,13.31,13.66,1029100.0],["2011-03-16",13.59,13.67,13.25,13.44,1007000.0],["2011-03-17",13.63,13.88,13.5,13.69,868200.0],["2011-03-18",13.81,14.02,13.75,13.85,1564200.0],["2011-03-21",13.92,14.42,13.92,14.4,1015600.0],["2011-03-22",14.46,14.46,14.17,14.34,559100.0],["2011-03-23",14.29,14.57,14.08,14.5,950000.0],["2011-03-24",14.56,14.75,14.44,14.55,830500.0],["2011-03-25",14.55,14.76,14.53,14.64,759100.0],["2011-03-28",14.7,14.75,14.57,14.68,454100.0],["2011-03-29",14.69,14.94,14.52,14.87,874800.0],["2011-03-30",14.95,15.15,14.85,15.15,1025600.0],["2011-03-31",15.18,15.38,15.11,15.37,1303200.0],["2011-04-01",15.48,15.95,15.42,15.89,1049300.0],["2011-04-04",15.97,16.07,15.75,15.84,791700.0],["2011-04-05",16.53,16.53,16.0,16.04,1432200.0],["2011-04-06",16.25,16.25,15.52,15.7,804600.0],["2011-04-07",15.74,15.9,15.51,15.53,531900.0],["2011-04-08",15.55,15.78,15.24,15.38,550600.0],["2011-04-11",15.34,15.48,15.06,15.23,556100.0],["2011-04-12",15.09,15.33,14.93,15.23,855800.0],["2011-04-13",15.32,15.61,15.12,15.15,759800.0],["2011-04-14",14.97,15.41,14.91,15.38,831200.0],["2011-04-15",15.35,15.4,15.0,15.17,896200.0],["2011-04-18",14.94,15.12,14.78,15.08,417500.0],["2011-04-19",15.14,15.35,15.0,15.33,439700.0],["2011-04-20",15.52,15.63,15.3,15.48,666800.0],["2011-04-21",15.6,15.64,15.28,15.4,595000.0],["2011-04-25",15.33,15.39,15.17,15.3,547100.0],["2011-04-26",15.29,15.72,15.17,15.6,729900.0],["2011-04-27",15.57,16.09,15.38,16.0,1043900.0],["2011-04-28",15.97,16.26,15.93,16.19,832200.0],["2011-04-29",16.24,16.28,16.09,16.17,402000.0],["2011-05-02",16.24,16.24,15.29,15.63,1173100.0],["2011-05-03",15.61,15.63,14.94,15.07,892200.0],["2011-05-04",15.07,15.13,14.58,14.76,854900.0],["2011-05-05",14.62,14.96,14.44,14.83,850500.0],["2011-05-06",15.01,15.42,14.95,15.25,916500.0],["2011-05-09",15.29,15.74,15.21,15.68,786100.0],["2011-05-10",15.78,15.97,15.65,15.93,1101300.0],["2011-05-11",15.93,15.93,15.36,15.67,1333700.0],["2011-05-12",15.64,15.84,15.22,15.77,1232200.0],["2011-05-13",17.23,17.39,16.79,17.23,4893200.0],["2011-05-16",17.37,18.09,17.3,17.58,2812900.0],["2011-05-17",17.53,17.66,16.89,17.2,2281700.0],["2011-05-18",17.32,17.89,17.19,17.6,1820500.0],["2011-05-19",17.67,17.87,17.27,17.55,1288800.0],["2011-05-20",17.45,18.16,17.35,18.07,1912700.0],["2011-05-23",17.74,17.88,17.42,17.58,997300.0],["2011-05-24",17.6,17.93,17.53,17.54,798200.0],["2011-05-25",17.54,18.03,17.51,17.95,1276000.0],["2011-05-26",17.86,18.34,17.55,18.32,1400500.0],["2011-05-27",18.39,19.1,18.35,19.02,1486000.0],["2011-05-31",19.25,19.37,18.89,19.15,1724800.0],["2011-06-01",19.16,19.62,18.72,18.79,2451400.0],["2011-06-02",18.85,19.0,18.76,18.99,984800.0],["2011-06-03",18.73,18.75,18.37,18.42,1041900.0],["2011-06-06",18.37,18.53,17.93,18.02,896800.0],["2011-06-07",18.21,18.21,17.94,17.97,694600.0],["2011-06-08",17.95,18.06,17.69,17.72,891700.0],["2011-06-09",17.85,18.1,17.63,18.1,1215700.0],["2011-06-10",18.21,18.83,18.07,18.2,2109400.0],["2011-06-13",18.57,18.72,17.86,18.08,884300.0],["2011-06-14",18.26,18.83,17.94,18.82,1168100.0],["2011-06-15",18.57,18.91,18.25,18.64,1558200.0],["2011-06-16",18.67,18.67,15.77,17.07,4171100.0],["2011-06-17",17.94,17.99,17.13,17.31,2313900.0],["2011-06-20",17.25,17.25,16.85,16.95,1137000.0],["2011-06-21",17.08,17.92,17.01,17.77,1324200.0],["2011-06-22",17.74,18.16,17.54,17.58,776200.0],["2011-06-23",17.35,17.69,17.03,17.69,880300.0],["2011-06-24",17.7,18.06,17.62,17.79,2208800.0],["2011-06-27",17.8,18.0,17.36,17.64,1054300.0],["2011-06-28",17.64,18.02,17.64,17.95,983000.0],["2011-06-29",18.0,18.54,17.85,18.5,1396800.0],["2011-06-30",18.49,18.54,17.23,17.7,2838100.0],["2011-07-01",17.18,17.23,16.19,16.97,4344200.0],["2011-07-05",17.11,17.41,16.78,17.22,1529100.0],["2011-07-06",17.16,17.3,16.52,16.68,1520400.0],["2011-07-07",16.87,17.34,16.86,17.0,1363100.0],["2011-07-08",16.7,17.52,16.62,17.48,1425200.0],["2011-07-11",17.27,17.42,17.04,17.4,1325400.0],["2011-07-12",17.4,17.78,17.15,17.65,1422400.0],["2011-07-13",17.7,18.0,17.57,17.81,1172000.0],["2011-07-14",17.89,17.94,16.75,16.8,1690000.0],["2011-07-15",17.25,17.34,16.8,17.33,1213000.0],["2011-07-18",17.22,17.27,16.89,17.09,1300700.0],["2011-07-19",17.24,18.09,17.16,18.0,1663000.0],["2011-07-20",18.1,18.1,17.6,17.93,1271800.0],["2011-07-21",18.02,18.72,17.83,18.51,2104600.0],["2011-07-22",18.51,18.6,18.17,18.37,779900.0],["2011-07-25",18.11,18.54,17.76,18.12,1330800.0],["2011-07-26",18.08,18.2,17.84,17.88,897800.0],["2011-07-27",17.81,17.81,16.93,17.2,1573700.0],["2011-07-28",17.17,17.38,16.88,16.93,1034600.0],["2011-07-29",16.7,17.05,16.29,16.88,1317300.0],["2011-08-01",17.1,17.35,16.69,16.85,1770600.0],["2011-08-02",16.71,17.02,16.35,16.43,1601600.0],["2011-08-03",16.43,16.83,15.98,16.78,1250500.0],["2011-08-04",16.51,16.51,15.13,15.16,2078700.0],["2011-08-05",15.32,15.97,14.5,15.53,1963000.0],["2011-08-08",14.83,15.24,13.74,13.75,1899100.0],["2011-08-09",14.15,14.82,13.44,14.78,1503700.0],["2011-08-10",14.57,14.83,14.11,14.16,1363200.0],["2011-08-11",14.26,16.01,14.17,15.66,2845700.0],["2011-08-12",15.52,15.63,14.31,15.18,2735800.0],["2011-08-15",15.35,16.08,15.35,15.94,1364400.0],["2011-08-16",15.77,15.82,15.25,15.6,1135500.0],["2011-08-17",15.69,16.55,15.69,15.84,1397000.0],["2011-08-18",15.22,15.41,14.61,14.79,1151800.0],["2011-08-19",14.49,15.11,14.27,14.46,815800.0],["2011-08-22",14.84,14.94,14.3,14.34,1139700.0],["2011-08-23",14.46,15.36,14.32,15.28,1197200.0],["2011-08-24",15.24,15.59,14.83,15.48,707500.0],["2011-08-25",15.63,15.94,15.01,15.07,866100.0],["2011-08-26",14.92,15.52,14.64,15.39,699300.0],["2011-08-29",15.65,16.2,15.61,16.09,1334100.0],["2011-08-30",16.04,17.17,15.93,16.88,1960600.0],["2011-08-31",17.0,17.0,16.3,16.85,1699500.0],["2011-09-01",16.76,17.0,16.47,16.59,1084100.0],["2011-09-02",16.2,16.62,15.97,16.13,1190900.0],["2011-09-06",15.67,16.11,15.27,16.04,1217100.0],["2011-09-07",16.47,16.8,16.28,16.57,1085000.0],["2011-09-08",16.49,16.74,16.08,16.17,882900.0],["2011-09-09",15.97,16.13,15.38,15.55,960700.0],["2011-09-12",14.7,15.18,14.62,15.15,1202200.0],["2011-09-13",15.22,15.91,15.08,15.86,995200.0],["2011-09-14",16.06,16.22,15.54,15.85,1125100.0],["2011-09-15",16.02,16.03,15.21,15.55,1018300.0],["2011-09-16",15.65,15.9,15.45,15.62,847900.0],["2011-09-19",15.26,15.73,15.04,15.52,644000.0],["2011-09-20",15.59,15.66,14.86,14.94,965800.0],["2011-09-21",14.87,15.11,14.11,14.13,1049100.0],["2011-09-22",13.62,13.74,12.71,12.98,1541300.0],["2011-09-23",12.86,12.97,12.54,12.88,2391700.0],["2011-09-26",12.98,13.17,12.32,13.01,814500.0],["2011-09-27",13.34,14.0,13.31,13.55,1135700.0],["2011-09-28",13.54,13.61,12.66,12.73,1263900.0],["2011-09-29",13.09,13.14,12.72,13.01,2100600.0],["2011-09-30",12.73,13.06,12.54,12.59,1450300.0],["2011-10-03",12.46,12.77,11.67,11.69,1373100.0],["2011-10-04",11.56,12.02,11.24,11.95,2000000.0],["2011-10-05",12.0,12.49,11.75,12.38,1154000.0],["2011-10-06",12.33,13.0,12.24,12.94,1240100.0],["2011-10-07",13.02,13.11,12.24,12.35,1096000.0],["2011-10-10",12.71,13.08,12.6,12.9,688000.0],["2011-10-11",12.78,13.1,12.72,13.0,628100.0],["2011-10-12",13.11,13.38,12.8,12.87,1273800.0],["2011-10-13",12.78,13.03,12.67,12.97,776000.0],["2011-10-14",13.14,13.26,12.9,13.15,1521900.0],["2011-10-17",13.0,13.03,12.73,12.77,960500.0],["2011-10-18",12.78,13.09,12.66,12.96,1419400.0],["2011-10-19",12.9,13.1,12.56,12.67,1204500.0],["2011-10-20",12.73,12.99,12.5,12.93,1044100.0],["2011-10-21",13.24,13.37,13.09,13.3,1076000.0],["2011-10-24",13.42,13.85,13.4,13.82,953800.0],["2011-10-25",13.78,13.78,13.29,13.33,1040500.0],["2011-10-26",13.59,13.98,13.24,13.88,970500.0],["2011-10-27",14.37,14.91,14.27,14.75,1279600.0],["2011-10-28",14.71,14.86,14.35,14.35,892500.0],["2011-10-31",14.11,14.32,13.89,14.02,676100.0],["2011-11-01",13.33,13.92,13.25,13.8,1146900.0],["2011-11-02",14.05,14.09,13.72,13.87,1298900.0],["2011-11-03",14.14,14.33,13.83,14.27,964600.0],["2011-11-04",14.1,14.26,13.97,14.12,1470500.0],["2011-11-07",14.14,14.26,13.97,14.17,892000.0],["2011-11-08",14.31,14.49,14.1,14.39,1171700.0],["2011-11-09",13.91,13.91,13.35,13.41,1390400.0],["2011-11-10",13.64,13.64,13.15,13.21,2088300.0],["2011-11-11",13.2,13.67,12.17,13.45,4677000.0],["2011-11-14",13.54,14.07,13.54,13.99,1820300.0],["2011-11-15",13.96,14.6,13.79,14.54,1272000.0],["2011-11-16",14.44,14.46,14.18,14.27,1250300.0],["2011-11-17",14.29,14.35,13.85,13.98,1209200.0],["2011-11-18",13.99,14.12,13.8,13.91,849000.0],["2011-11-21",13.61,13.77,13.49,13.68,977300.0],["2011-11-22",13.72,13.92,13.54,13.63,751600.0],["2011-11-23",13.5,13.63,13.1,13.17,824400.0],["2011-11-25",13.06,13.17,12.77,12.79,387700.0],["2011-11-28",13.13,13.35,13.11,13.32,1139700.0],["2011-11-29",13.31,13.39,13.11,13.26,1019700.0],["2011-11-30",13.83,14.38,13.77,14.37,1361900.0],["2011-12-01",14.28,14.57,14.16,14.17,646300.0],["2011-12-02",14.42,14.55,14.16,14.24,546100.0],["2011-12-05",14.4,14.46,13.95,14.08,859800.0],["2011-12-06",14.04,14.17,13.82,13.93,1010500.0],["2011-12-07",13.83,14.15,13.68,14.09,1545200.0],["2011-12-08",13.91,13.97,13.5,13.51,977100.0],["2011-12-09",13.58,14.01,13.38,13.98,1125200.0],["2011-12-12",13.73,13.73,12.97,13.26,1231600.0],["2011-12-13",13.42,13.49,12.49,12.55,1773700.0],["2011-12-14",12.58,12.58,12.07,12.1,1567200.0],["2011-12-15",12.31,12.5,12.21,12.32,842800.0],["2011-12-16",12.48,12.72,12.35,12.54,1895700.0],["2011-12-19",12.64,12.71,12.27,12.29,1094000.0],["2011-12-20",12.54,12.93,12.51,12.87,898400.0],["2011-12-21",12.85,13.29,12.65,13.24,766600.0],["2011-12-22",13.24,13.4,13.07,13.25,791300.0],["2011-12-23",13.32,13.38,13.21,13.31,321900.0],["2011-12-27",13.2,13.36,13.08,13.32,509600.0],["2011-12-28",13.29,13.29,12.87,12.9,910800.0],["2011-12-29",12.92,13.27,12.84,13.19,754700.0],["2011-12-30",13.11,13.35,12.91,13.29,980800.0],["2012-01-03",13.62,13.84,13.31,13.43,1010000.0],["2012-01-04",13.37,13.47,13.18,13.27,875500.0],["2012-01-05",13.19,13.4,12.83,13.38,799200.0],["2012-01-06",13.39,13.5,13.22,13.38,903000.0],["2012-01-09",13.42,13.47,13.13,13.42,575300.0],["2012-01-10",13.61,13.73,13.47,13.71,805900.0],["2012-01-11",13.62,13.94,13.51,13.88,746000.0],["2012-01-12",13.9,13.95,13.56,13.85,595100.0],["2012-01-13",13.7,13.9,13.59,13.85,545900.0],["2012-01-17",14.01,14.13,13.45,13.54,1001000.0],["2012-01-18",13.53,13.98,13.39,13.98,485800.0],["2012-01-19",14.0,14.21,14.0,14.13,452300.0],["2012-01-20",14.14,14.26,14.04,14.1,686700.0],["2012-01-23",14.05,14.2,13.91,14.14,464700.0],["2012-01-24",14.05,14.25,13.86,14.15,828300.0],["2012-01-25",14.11,14.66,14.06,14.63,614000.0],["2012-01-26",14.75,15.0,14.6,14.96,1042700.0],["2012-01-27",14.89,15.14,14.82,15.03,804500.0],["2012-01-30",14.92,15.28,14.81,15.11,712000.0],["2012-01-31",15.2,15.46,14.98,15.28,780000.0],["2012-02-01",15.46,15.77,15.3,15.57,1298500.0],["2012-02-02",15.57,16.06,15.56,15.68,1265900.0],["2012-02-03",15.95,16.09,15.86,16.0,790400.0],["2012-02-06",15.91,16.08,15.87,16.04,459900.0],["2012-02-07",16.01,16.09,15.88,15.9,667000.0],["2012-02-08",15.92,16.08,15.9,16.07,770000.0],["2012-02-09",16.12,16.21,15.95,16.07,587400.0],["2012-02-10",15.85,16.17,15.78,15.88,599100.0],["2012-02-13",16.04,16.07,15.7,15.95,967300.0],["2012-02-14",15.9,16.04,15.85,15.95,544200.0],["2012-02-15",16.06,16.08,15.45,15.46,1131400.0],["2012-02-16",15.43,15.79,15.28,15.78,790100.0],["2012-02-17",15.85,15.95,15.77,15.84,442100.0],["2012-02-21",15.94,15.99,15.85,15.93,545600.0],["2012-02-22",15.92,16.1,15.84,15.95,599800.0],["2012-02-23",16.03,16.38,15.81,16.28,842300.0],["2012-02-24",16.24,16.49,16.18,16.46,719800.0],["2012-02-27",16.52,16.65,16.26,16.44,895300.0],["2012-02-28",16.5,16.64,16.33,16.36,913500.0],["2012-02-29",16.48,16.65,15.99,15.99,1309300.0],["2012-03-01",16.22,17.67,16.21,17.18,2984400.0],["2012-03-02",17.27,17.27,16.85,16.91,989000.0],["2012-03-05",16.78,17.0,16.69,16.98,825800.0],["2012-03-06",16.72,16.76,16.45,16.6,942600.0],["2012-03-07",16.72,17.05,16.7,17.05,853300.0],["2012-03-08",17.21,17.34,16.82,16.99,1126100.0],["2012-03-09",17.04,17.32,16.94,17.18,620600.0],["2012-03-12",17.19,17.5,17.04,17.28,889000.0],["2012-03-13",17.45,17.99,17.3,17.9,2320000.0],["2012-03-14",17.87,17.92,17.35,17.44,1266500.0],["2012-03-15",17.44,17.88,17.37,17.79,1052700.0],["2012-03-16",17.82,17.91,17.61,17.62,761000.0],["2012-03-19",17.62,17.97,17.57,17.69,791600.0],["2012-03-20",17.57,17.69,17.51,17.6,636400.0],["2012-03-21",17.62,17.76,17.51,17.63,831900.0],["2012-03-22",17.42,17.63,17.33,17.56,1196600.0],["2012-03-23",17.58,17.8,17.45,17.77,1124000.0],["2012-03-26",17.95,18.22,17.68,17.82,1113200.0],["2012-03-27",17.86,17.95,17.68,17.68,833700.0],["2012-03-28",17.74,17.8,17.23,17.49,808500.0],["2012-03-29",17.35,17.57,17.31,17.52,544000.0],["2012-03-30",17.72,17.72,17.17,17.42,721800.0],["2012-04-02",17.4,17.72,17.28,17.63,894000.0],["2012-04-03",17.55,17.74,17.34,17.5,922300.0],["2012-04-04",17.26,17.51,17.21,17.4,950800.0],["2012-04-05",17.31,17.45,17.31,17.44,523200.0],["2012-04-09",17.05,17.11,16.75,16.98,840900.0],["2012-04-10",16.95,17.05,16.6,16.73,1195300.0],["2012-04-11",16.94,16.94,16.44,16.53,1204900.0],["2012-04-12",16.51,16.73,16.47,16.54,1395400.0],["2012-04-13",16.53,16.58,16.21,16.31,1256200.0],["2012-04-16",16.4,16.4,15.99,16.11,945300.0],["2012-04-17",16.24,16.57,16.17,16.4,1125900.0],["2012-04-18",16.3,16.37,16.04,16.31,1169000.0],["2012-04-19",16.37,16.53,16.07,16.2,1844600.0],["2012-04-20",16.51,16.63,16.32,16.35,792800.0],["2012-04-23",16.09,16.28,15.92,16.19,1076800.0],["2012-04-24",16.17,16.41,15.86,15.98,1786200.0],["2012-04-25",16.15,16.35,16.03,16.15,1484200.0],["2012-04-26",16.16,16.52,16.08,16.43,1006800.0],["2012-04-27",16.52,16.72,16.41,16.61,709100.0],["2012-04-30",16.58,16.6,16.34,16.38,787000.0],["2012-05-01",16.35,16.63,16.19,16.42,996000.0],["2012-05-02",16.25,16.62,16.15,16.6,827900.0],["2012-05-03",16.54,16.55,15.97,16.3,1274400.0],["2012-05-04",16.14,16.2,15.7,15.79,1231800.0],["2012-05-07",15.73,16.05,15.6,15.95,922200.0],["2012-05-08",15.83,16.12,15.77,16.07,1015800.0],["2012-05-09",15.82,16.14,15.76,15.96,571800.0],["2012-05-10",16.04,16.05,15.82,16.0,647900.0],["2012-05-11",14.5,15.89,14.41,15.31,3675900.0],["2012-05-14",15.1,15.22,14.88,15.01,1603700.0],["2012-05-15",14.95,15.09,14.67,14.83,1388600.0],["2012-05-16",14.87,15.12,14.76,14.77,1237000.0],["2012-05-17",14.78,14.79,14.18,14.2,1121700.0],["2012-05-18",14.16,14.37,13.95,14.04,1324900.0],["2012-05-21",14.12,14.68,14.01,14.65,1246200.0],["2012-05-22",14.61,14.9,14.16,14.28,1245300.0],["2012-05-23",14.1,14.44,13.97,14.37,756000.0],["2012-05-24",14.37,14.41,14.17,14.3,702300.0],["2012-05-25",14.32,14.42,14.2,14.26,559600.0],["2012-05-29",14.42,14.49,14.25,14.37,722400.0],["2012-05-30",14.22,14.28,14.06,14.16,808600.0],["2012-05-31",14.14,14.15,13.95,14.01,945100.0],["2012-06-01",13.71,14.25,13.71,14.06,1552600.0],["2012-06-04",14.09,14.18,13.8,13.94,1848900.0],["2012-06-05",13.85,14.01,13.72,13.98,1755300.0],["2012-06-06",14.11,14.34,14.09,14.26,955100.0],["2012-06-07",14.47,14.69,14.07,14.08,934200.0],["2012-06-08",14.03,14.13,13.91,14.06,822200.0],["2012-06-11",14.24,14.32,13.96,13.96,1138000.0],["2012-06-12",14.01,14.26,13.97,14.2,908300.0],["2012-06-13",14.14,14.44,14.04,14.38,1104800.0],["2012-06-14",14.37,14.42,14.23,14.37,651000.0],["2012-06-15",14.44,14.71,14.38,14.64,1259500.0],["2012-06-18",14.56,14.67,14.45,14.6,952700.0],["2012-06-19",14.64,15.22,14.6,15.17,1371700.0],["2012-06-20",15.14,15.36,14.9,15.32,1043900.0],["2012-06-21",15.33,15.4,15.02,15.11,1425400.0],["2012-06-22",15.12,15.39,15.0,15.39,3942800.0],["2012-06-25",15.21,15.57,15.21,15.55,1058500.0],["2012-06-26",15.55,15.69,15.4,15.6,906300.0],["2012-06-27",15.66,16.15,15.61,16.0,1345700.0],["2012-06-28",15.9,16.11,15.84,16.11,845400.0],["2012-06-29",16.45,16.57,16.33,16.49,1068300.0],["2012-07-02",16.54,16.57,16.18,16.49,749100.0],["2012-07-03",16.51,16.84,16.41,16.84,486700.0],["2012-07-05",16.8,17.06,16.72,16.94,862200.0],["2012-07-06",16.76,16.87,16.35,16.51,1063900.0],["2012-07-09",16.51,16.57,16.09,16.18,937900.0],["2012-07-10",16.24,16.38,15.92,16.05,1041400.0],["2012-07-11",16.11,16.37,15.92,16.3,990600.0],["2012-07-12",16.2,16.37,15.81,16.29,654100.0],["2012-07-13",16.38,16.55,16.33,16.52,459700.0],["2012-07-16",16.58,16.58,16.2,16.28,502400.0],["2012-07-17",16.44,16.79,16.34,16.4,766000.0],["2012-07-18",16.33,16.59,16.31,16.53,949600.0],["2012-07-19",16.64,16.85,16.5,16.79,822100.0],["2012-07-20",16.68,16.68,16.37,16.66,951700.0],["2012-07-23",16.36,16.48,16.08,16.44,721200.0],["2012-07-24",16.49,16.63,15.92,16.14,1100500.0],["2012-07-25",16.26,16.35,16.13,16.17,675100.0],["2012-07-26",16.41,16.63,16.19,16.24,704800.0],["2012-07-27",16.36,16.64,16.25,16.58,817500.0],["2012-07-30",16.54,16.82,16.47,16.72,567600.0],["2012-07-31",16.65,16.92,16.48,16.52,618300.0],["2012-08-01",16.59,16.75,16.38,16.38,504100.0],["2012-08-02",16.29,16.62,16.22,16.53,584000.0],["2012-08-03",16.75,16.99,16.61,16.79,718500.0],["2012-08-06",16.77,17.15,16.77,16.87,506600.0],["2012-08-07",16.97,17.19,16.66,16.69,950900.0],["2012-08-08",16.7,16.81,16.48,16.48,723100.0],["2012-08-09",16.5,17.01,16.44,16.75,876800.0],["2012-08-10",16.31,16.98,15.48,16.89,1369100.0],["2012-08-13",16.81,17.07,16.73,16.93,514900.0],["2012-08-14",16.98,17.0,16.78,16.85,690100.0],["2012-08-15",16.85,17.09,16.8,17.07,579000.0],["2012-08-16",17.01,17.28,16.87,17.23,580100.0],["2012-08-17",17.17,17.32,17.01,17.08,826300.0],["2012-08-20",17.05,17.06,16.87,17.0,448100.0],["2012-08-21",17.04,17.36,16.97,17.07,472100.0],["2012-08-22",17.0,17.06,16.63,16.75,467000.0],["2012-08-23",16.72,16.85,16.57,16.66,360800.0],["2012-08-24",16.58,16.84,16.57,16.63,384400.0],["2012-08-27",16.65,16.73,16.53,16.61,286700.0],["2012-08-28",16.57,16.71,16.47,16.65,433200.0],["2012-08-29",16.7,16.77,16.54,16.73,229300.0],["2012-08-30",16.62,16.62,16.34,16.61,598500.0],["2012-08-31",16.72,16.74,16.42,16.62,531000.0],["2012-09-04",16.61,17.18,16.42,17.01,699300.0],["2012-09-05",17.07,17.17,16.98,17.09,518400.0],["2012-09-06",17.21,17.32,17.01,17.08,605500.0],["2012-09-07",17.17,17.54,17.02,17.41,514100.0],["2012-09-10",17.3,17.47,17.26,17.4,766400.0],["2012-09-11",17.41,17.62,17.35,17.42,517000.0],["2012-09-12",17.51,17.51,16.96,17.35,515200.0],["2012-09-13",17.41,17.58,17.19,17.32,812200.0],["2012-09-14",17.4,17.56,17.11,17.54,854400.0],["2012-09-17",17.46,17.66,17.45,17.58,751600.0],["2012-09-18",17.51,17.8,17.48,17.78,1102400.0],["2012-09-19",17.8,17.97,17.7,17.86,896900.0],["2012-09-20",17.83,17.83,17.5,17.63,1183900.0],["2012-09-21",17.94,18.39,17.84,18.14,2540400.0],["2012-09-24",18.18,18.38,18.02,18.25,1250800.0],["2012-09-25",18.34,18.48,18.02,18.09,1443700.0],["2012-09-26",18.13,18.44,18.02,18.36,1329200.0],["2012-09-27",18.4,18.62,18.34,18.43,1450300.0],["2012-09-28",18.4,18.43,18.12,18.29,653800.0],["2012-10-01",18.4,18.82,18.34,18.5,1073500.0],["2012-10-02",18.63,18.81,18.34,18.45,651700.0],["2012-10-03",18.45,18.45,17.95,17.99,935900.0],["2012-10-04",18.03,18.31,17.98,18.31,658800.0],["2012-10-05",18.39,18.42,18.04,18.12,701600.0],["2012-10-08",18.1,18.15,17.88,17.95,529200.0],["2012-10-09",17.92,18.05,17.51,17.55,897600.0],["2012-10-10",16.96,16.97,16.36,16.77,3137600.0],["2012-10-11",16.82,16.95,16.43,16.9,1740000.0],["2012-10-12",16.88,17.21,16.87,17.19,1441500.0],["2012-10-15",17.2,17.41,17.12,17.32,948200.0],["2012-10-16",17.38,17.45,17.29,17.3,988200.0],["2012-10-17",17.35,17.44,17.24,17.44,512800.0],["2012-10-18",17.41,17.6,17.33,17.4,373900.0],["2012-10-19",17.26,17.27,16.9,16.99,600100.0],["2012-10-22",16.92,16.98,16.71,16.89,435000.0],["2012-10-23",16.79,16.79,16.38,16.65,549800.0],["2012-10-24",16.75,16.75,16.38,16.62,509700.0],["2012-10-25",16.73,16.95,16.53,16.64,559000.0],["2012-10-26",16.61,16.69,16.3,16.55,442400.0],["2012-10-31",16.64,16.64,16.23,16.53,440800.0],["2012-11-01",16.58,16.67,16.49,16.58,793700.0],["2012-11-02",16.7,16.76,16.17,16.17,931300.0],["2012-11-05",16.07,16.2,15.68,15.9,1759400.0],["2012-11-06",15.9,15.93,15.51,15.7,1120200.0],["2012-11-07",15.6,15.62,15.24,15.32,1501200.0],["2012-11-08",15.34,15.44,15.09,15.22,1082000.0],["2012-11-09",15.25,15.94,15.2,15.85,1366500.0],["2012-11-12",15.94,15.94,15.35,15.62,990300.0],["2012-11-13",15.5,15.62,15.31,15.43,636900.0],["2012-11-14",15.5,15.62,15.26,15.3,705600.0],["2012-11-15",15.26,15.46,15.24,15.44,706800.0],["2012-11-16",15.44,15.76,15.28,15.67,890600.0],["2012-11-19",15.78,15.96,15.78,15.94,899100.0],["2012-11-20",15.88,16.17,15.8,16.12,820000.0],["2012-11-21",16.14,16.19,15.89,16.16,381500.0],["2012-11-23",16.24,16.31,16.09,16.19,268000.0],["2012-11-26",16.17,16.67,16.12,16.66,968300.0],["2012-11-27",16.63,16.75,16.49,16.49,527400.0],["2012-11-28",16.39,16.53,16.14,16.5,373200.0],["2012-11-29",16.65,16.9,16.58,16.81,419900.0],["2012-11-30",16.89,17.08,16.76,16.87,829800.0],["2012-12-03",17.0,17.03,16.82,16.9,431600.0],["2012-12-04",16.98,17.2,16.81,17.09,873200.0],["2012-12-05",17.14,17.33,17.05,17.09,549100.0],["2012-12-06",17.08,17.11,16.91,17.01,386600.0],["2012-12-07",17.03,17.03,16.85,16.96,396000.0],["2012-12-10",16.95,17.27,16.91,16.94,810600.0],["2012-12-11",16.98,17.16,16.92,17.05,912600.0],["2012-12-12",17.05,17.07,16.8,16.86,559100.0],["2012-12-13",16.9,16.95,16.66,16.79,398500.0],["2012-12-14",16.72,16.9,16.57,16.6,587700.0],["2012-12-17",16.62,16.92,16.56,16.92,517200.0],["2012-12-18",16.91,17.0,16.86,16.99,822100.0],["2012-12-19",17.03,17.09,16.95,17.0,1445600.0],["2012-12-20",16.98,17.05,16.87,17.0,616200.0],["2012-12-21",16.62,16.63,15.68,15.99,3008700.0],["2012-12-24",15.95,15.95,15.51,15.69,374800.0],["2012-12-26",15.68,15.77,15.46,15.61,482100.0],["2012-12-27",15.59,15.73,15.44,15.71,479700.0],["2012-12-28",15.61,15.71,15.52,15.54,617200.0],["2012-12-31",15.5,16.1,15.5,16.04,726100.0],["2013-01-02",16.42,16.72,16.3,16.55,1520700.0],["2013-01-03",16.59,16.61,16.1,16.16,807800.0],["2013-01-04",16.22,16.54,16.09,16.47,1389600.0],["2013-01-07",16.37,16.57,16.26,16.5,1047300.0],["2013-01-08",16.52,16.56,16.26,16.35,1002500.0],["2013-01-09",16.43,16.64,16.35,16.57,493100.0],["2013-01-10",16.65,16.67,16.36,16.53,642700.0],["2013-01-11",16.57,16.71,16.39,16.68,478300.0],["2013-01-14",16.62,16.87,16.62,16.87,338900.0],["2013-01-15",16.76,17.04,16.72,17.0,464000.0],["2013-01-16",16.92,17.01,16.6,16.64,791400.0],["2013-01-17",16.75,16.98,16.75,16.93,298500.0],["2013-01-18",16.92,17.05,16.85,17.01,502100.0],["2013-01-22",17.0,17.23,16.94,17.11,485000.0],["2013-01-23",17.15,17.25,16.96,16.99,400600.0],["2013-01-24",17.0,17.0,16.68,16.82,769500.0],["2013-01-25",16.89,17.01,16.73,16.98,416800.0],["2013-01-28",16.98,17.08,16.76,16.95,576100.0],["2013-01-29",16.89,17.33,16.89,17.26,620700.0],["2013-01-30",17.27,17.32,16.8,16.83,501100.0],["2013-01-31",16.84,17.0,16.7,16.87,489200.0],["2013-02-01",16.98,17.04,16.8,16.99,633000.0],["2013-02-04",16.86,16.95,16.59,16.63,373500.0],["2013-02-05",16.73,16.96,16.66,16.89,515600.0],["2013-02-06",16.76,17.01,16.73,17.01,484100.0],["2013-02-07",16.97,17.05,16.6,16.91,473800.0],["2013-02-08",16.94,17.21,16.89,17.05,525500.0],["2013-02-11",17.02,17.02,16.83,16.96,306300.0],["2013-02-12",17.01,17.01,16.73,16.8,740500.0],["2013-02-13",16.78,17.0,16.7,16.96,827900.0],["2013-02-14",16.95,17.01,16.78,16.79,434500.0],["2013-02-15",16.85,16.86,16.62,16.75,675200.0],["2013-02-19",16.75,17.01,16.7,17.0,546100.0],["2013-02-20",17.06,17.19,16.87,16.87,700000.0],["2013-02-21",16.85,16.85,16.45,16.67,543300.0],["2013-02-22",16.79,16.97,16.6,16.94,603200.0],["2013-02-25",16.98,16.98,16.44,16.45,1165100.0],["2013-02-26",16.53,16.65,16.12,16.57,891500.0],["2013-02-27",16.59,17.0,16.51,16.65,817200.0],["2013-02-28",16.68,16.88,16.11,16.69,1061500.0],["2013-03-01",16.51,16.84,16.25,16.83,810900.0],["2013-03-04",16.76,16.77,16.44,16.53,611700.0],["2013-03-05",16.64,16.8,16.52,16.68,721700.0],["2013-03-06",16.71,16.87,16.63,16.84,330200.0],["2013-03-07",16.9,16.92,16.7,16.78,722000.0],["2013-03-08",16.95,17.01,16.73,16.93,665700.0],["2013-03-11",16.85,16.94,16.68,16.94,549000.0],["2013-03-12",16.95,17.88,16.93,17.82,1278400.0],["2013-03-13",17.85,17.89,17.66,17.75,963300.0],["2013-03-14",17.81,18.37,17.75,18.37,1188500.0],["2013-03-15",18.46,18.9,18.4,18.73,4152300.0],["2013-03-18",18.46,18.63,18.33,18.34,647400.0],["2013-03-19",18.39,18.45,17.92,18.14,746400.0],["2013-03-20",18.25,18.41,18.04,18.18,618400.0],["2013-03-21",18.06,18.17,17.84,17.93,559600.0],["2013-03-22",17.99,18.14,17.95,18.09,479500.0],["2013-03-25",18.14,18.17,17.85,18.1,514300.0],["2013-03-26",18.16,18.24,18.0,18.24,508100.0],["2013-03-27",18.09,18.3,18.04,18.27,335000.0],["2013-03-28",18.31,18.31,17.9,17.96,561600.0],["2013-04-01",17.92,17.92,17.51,17.65,498000.0],["2013-04-02",17.75,17.91,17.55,17.62,578700.0],["2013-04-03",17.67,17.67,17.24,17.25,514800.0],["2013-04-04",17.25,17.46,17.07,17.45,772000.0],["2013-04-05",17.15,17.44,17.12,17.4,389500.0],["2013-04-08",17.36,17.46,17.25,17.44,215600.0],["2013-04-09",17.48,17.52,17.28,17.42,423400.0],["2013-04-10",17.47,17.82,17.46,17.81,564300.0],["2013-04-11",17.8,17.94,17.59,17.65,509600.0],["2013-04-12",17.53,17.61,17.08,17.45,702800.0],["2013-04-15",17.41,17.44,16.84,16.93,687400.0],["2013-04-16",17.08,17.1,16.83,17.1,436600.0],["2013-04-17",16.98,17.02,16.62,16.67,526900.0],["2013-04-18",16.68,16.72,16.46,16.53,446600.0],["2013-04-19",16.57,16.9,16.5,16.77,317000.0],["2013-04-22",16.77,16.77,16.35,16.72,252000.0],["2013-04-23",16.82,16.98,16.69,16.95,396700.0],["2013-04-24",16.89,17.03,16.8,16.94,340100.0],["2013-04-25",16.95,17.65,16.95,17.63,782000.0],["2013-04-26",17.92,18.58,17.88,18.14,1065800.0],["2013-04-29",18.19,18.45,18.15,18.28,369000.0],["2013-04-30",18.24,18.59,18.07,18.51,587400.0],["2013-05-01",18.39,18.56,17.99,17.99,951000.0],["2013-05-02",18.03,18.35,17.89,18.2,531600.0],["2013-05-03",18.4,18.8,18.33,18.54,858400.0],["2013-05-06",18.54,18.63,18.3,18.35,433100.0],["2013-05-07",18.35,18.62,18.13,18.55,519900.0],["2013-05-08",18.78,18.92,18.3,18.77,693500.0],["2013-05-09",18.69,19.01,18.66,18.79,484800.0],["2013-05-10",19.25,20.1,19.06,19.44,1533200.0],["2013-05-13",19.4,19.4,18.9,19.02,993400.0],["2013-05-14",18.98,19.06,18.55,18.6,1122700.0],["2013-05-15",18.52,18.84,18.5,18.75,598000.0],["2013-05-16",18.73,18.91,18.66,18.72,618900.0],["2013-05-17",18.76,19.02,18.67,18.99,719700.0],["2013-05-20",18.92,18.96,18.67,18.93,657100.0],["2013-05-21",18.92,19.06,18.81,19.06,898800.0],["2013-05-22",19.04,19.17,18.81,18.92,659300.0],["2013-05-23",18.73,19.45,18.55,19.21,772500.0],["2013-05-24",19.13,19.32,18.94,19.29,506200.0],["2013-05-28",19.54,19.74,19.4,19.65,773000.0],["2013-05-29",19.55,19.61,19.38,19.51,627500.0],["2013-05-30",19.54,19.85,19.48,19.85,558800.0],["2013-05-31",19.75,19.87,19.56,19.61,701800.0],["2013-06-03",19.68,19.85,19.44,19.8,1071700.0],["2013-06-04",19.86,20.09,19.52,19.78,757700.0],["2013-06-05",19.69,19.76,19.0,19.34,732800.0],["2013-06-06",19.3,19.53,19.15,19.52,682100.0],["2013-06-07",19.63,19.72,19.34,19.39,432000.0],["2013-06-10",19.44,19.63,19.27,19.54,522100.0],["2013-06-11",19.37,19.47,19.0,19.39,618400.0],["2013-06-12",19.48,19.68,19.41,19.48,721400.0],["2013-06-13",19.44,19.69,19.3,19.67,436600.0],["2013-06-14",19.61,19.75,19.22,19.33,316100.0],["2013-06-17",19.5,19.51,19.05,19.31,484000.0],["2013-06-18",19.32,19.67,19.17,19.62,411200.0],["2013-06-19",19.61,19.91,19.58,19.65,664800.0],["2013-06-20",19.43,19.47,18.76,18.89,847500.0],["2013-06-21",19.1,19.1,18.61,18.71,1241000.0],["2013-06-24",18.56,18.78,18.34,18.61,763000.0],["2013-06-25",18.82,18.94,18.64,18.7,630300.0],["2013-06-26",18.86,18.99,18.47,18.5,660000.0],["2013-06-27",18.6,19.21,18.5,18.96,1042000.0],["2013-06-28",18.93,18.97,18.66,18.66,798300.0],["2013-07-01",18.8,19.32,18.8,19.06,797000.0],["2013-07-02",19.06,19.32,18.9,19.07,1030500.0],["2013-07-03",18.98,19.37,18.9,19.24,387500.0],["2013-07-05",19.5,19.57,19.13,19.41,500400.0],["2013-07-08",19.5,19.9,19.38,19.68,641400.0],["2013-07-09",19.79,20.17,19.71,19.88,1096200.0],["2013-07-10",19.82,20.01,19.63,19.93,377100.0],["2013-07-11",20.21,20.32,20.04,20.23,630000.0],["2013-07-12",20.19,20.44,20.15,20.35,384300.0],["2013-07-15",20.38,20.45,20.02,20.37,562700.0],["2013-07-16",20.33,20.64,20.33,20.41,616400.0],["2013-07-17",20.53,20.55,20.32,20.35,401000.0],["2013-07-18",20.35,20.54,20.24,20.48,496200.0],["2013-07-19",20.42,20.56,20.27,20.48,347100.0],["2013-07-22",20.54,20.86,20.54,20.68,464300.0],["2013-07-23",20.69,20.78,20.46,20.47,494800.0],["2013-07-24",20.53,20.54,20.15,20.2,660100.0],["2013-07-25",20.21,20.7,20.19,20.69,887800.0],["2013-07-26",20.49,20.65,20.37,20.6,329200.0],["2013-07-29",20.53,20.66,20.39,20.43,397600.0],["2013-07-30",20.49,20.6,20.21,20.26,641500.0],["2013-07-31",20.34,20.59,20.27,20.3,784600.0],["2013-08-01",20.52,20.79,20.44,20.64,506200.0],["2013-08-02",20.59,20.72,20.41,20.68,284700.0],["2013-08-05",20.64,21.35,20.6,21.23,685000.0],["2013-08-06",21.2,21.21,20.88,20.89,1284800.0],["2013-08-07",20.89,20.97,20.61,20.65,942400.0],["2013-08-08",20.86,21.16,20.8,20.91,740300.0],["2013-08-09",20.83,20.9,20.06,20.51,1489000.0],["2013-08-12",20.41,20.59,20.3,20.52,950600.0],["2013-08-13",20.5,20.5,20.1,20.28,663500.0],["2013-08-14",20.23,20.34,20.19,20.3,334900.0],["2013-08-15",20.05,20.12,19.72,19.8,856100.0],["2013-08-16",19.77,19.93,19.54,19.6,354000.0],["2013-08-19",19.58,19.76,19.4,19.4,602700.0],["2013-08-20",19.48,19.61,19.4,19.49,447600.0],["2013-08-21",19.44,19.47,19.08,19.17,558300.0],["2013-08-22",19.27,19.34,19.18,19.32,782500.0],["2013-08-23",21.09,22.2,20.52,20.75,2542300.0],["2013-08-26",21.12,21.39,20.83,21.25,1172100.0],["2013-08-27",21.07,21.23,20.68,20.7,648100.0],["2013-08-28",20.46,20.76,20.31,20.45,716700.0],["2013-08-29",20.38,20.59,20.32,20.42,421700.0],["2013-08-30",20.38,20.47,20.1,20.23,630500.0],["2013-09-03",20.47,20.61,19.75,19.89,731200.0],["2013-09-04",19.93,20.0,19.8,19.95,665700.0],["2013-09-05",19.95,20.1,19.88,20.06,1418600.0],["2013-09-06",20.23,20.44,19.9,20.33,797100.0],["2013-09-09",20.38,20.51,20.3,20.5,426600.0],["2013-09-10",20.57,20.81,20.44,20.75,512600.0],["2013-09-11",20.69,20.83,20.57,20.81,440800.0],["2013-09-12",20.76,21.0,20.69,20.85,634700.0],["2013-09-13",20.88,21.04,20.71,20.86,566500.0],["2013-09-16",21.03,21.15,20.78,20.84,598800.0],["2013-09-17",20.83,21.2,20.83,21.2,713000.0],["2013-09-18",21.19,21.27,20.78,21.2,339400.0],["2013-09-19",21.26,21.26,20.97,21.21,270800.0],["2013-09-20",21.35,21.41,21.14,21.28,1079400.0],["2013-09-23",21.23,21.46,20.93,21.46,788800.0],["2013-09-24",21.43,21.49,20.66,20.73,957600.0],["2013-09-25",20.78,20.91,20.53,20.6,383700.0],["2013-09-26",20.6,20.7,20.54,20.63,629500.0],["2013-09-27",20.45,20.59,20.39,20.48,322200.0],["2013-09-30",20.21,21.3,20.16,21.16,1310900.0],["2013-10-01",21.15,21.24,20.71,20.95,685500.0],["2013-10-02",20.87,20.96,20.66,20.8,542500.0],["2013-10-03",20.7,20.73,20.2,20.38,504200.0],["2013-10-04",20.31,20.5,20.17,20.33,324500.0],["2013-10-07",20.77,21.21,20.2,20.8,1979000.0],["2013-10-08",20.86,20.99,20.56,20.77,883600.0],["2013-10-09",20.79,20.94,20.55,20.63,976000.0],["2013-10-10",20.89,21.95,20.84,21.7,1893200.0],["2013-10-11",21.57,21.77,20.51,20.9,2090800.0],["2013-10-14",20.85,21.39,20.72,21.39,822000.0],["2013-10-15",21.28,21.49,21.26,21.44,648000.0],["2013-10-16",21.62,21.74,21.42,21.59,779400.0],["2013-10-17",21.56,22.08,21.47,22.08,799300.0],["2013-10-18",22.3,22.38,22.05,22.29,901400.0],["2013-10-21",22.29,22.55,22.15,22.5,662800.0],["2013-10-22",22.52,22.83,22.52,22.8,727400.0],["2013-10-23",22.67,22.79,22.41,22.65,1000100.0],["2013-10-24",22.74,23.88,22.65,23.84,1329000.0],["2013-10-25",23.94,23.94,23.51,23.66,1208600.0],["2013-10-28",23.61,23.73,23.42,23.53,993100.0],["2013-10-29",23.57,23.75,23.41,23.69,483000.0],["2013-10-30",23.78,23.95,23.42,23.46,650800.0],["2013-10-31",23.45,23.5,23.25,23.27,581800.0],["2013-11-01",23.22,23.45,23.01,23.22,870300.0],["2013-11-04",23.27,23.63,23.2,23.55,1026900.0],["2013-11-05",23.39,23.39,23.08,23.14,577500.0],["2013-11-06",23.34,23.39,22.78,22.79,867200.0],["2013-11-07",22.81,22.97,22.52,22.68,1032800.0],["2013-11-08",22.49,22.88,21.85,22.2,1089400.0],["2013-11-11",22.33,22.46,21.67,21.91,856700.0],["2013-11-12",21.84,21.84,21.37,21.81,1219300.0],["2013-11-13",21.73,21.82,21.38,21.7,978900.0],["2013-11-14",21.49,21.63,21.35,21.51,731300.0],["2013-11-15",21.5,21.95,21.43,21.47,1798700.0],["2013-11-18",20.64,21.57,19.97,21.46,3020000.0],["2013-11-19",21.41,21.42,20.47,20.54,1808200.0],["2013-11-20",20.56,20.66,19.96,20.26,2724100.0],["2013-11-21",20.28,20.36,19.97,20.35,1882800.0],["2013-11-22",20.26,20.67,19.9,20.63,1596900.0],["2013-11-25",20.6,20.61,20.28,20.32,1024800.0],["2013-11-26",20.29,20.61,20.22,20.58,935900.0],["2013-11-27",20.59,20.71,20.36,20.45,659100.0],["2013-11-29",20.5,20.74,20.48,20.73,443900.0],["2013-12-02",20.69,20.69,20.06,20.42,886100.0],["2013-12-03",20.4,20.63,19.99,20.5,1275300.0],["2013-12-04",20.48,20.88,20.34,20.84,927900.0],["2013-12-05",20.78,20.99,20.72,20.9,806500.0],["2013-12-06",21.01,21.31,20.94,21.27,848300.0],["2013-12-09",21.34,21.85,21.28,21.7,1546200.0],["2013-12-10",20.79,21.19,20.66,20.72,2328600.0],["2013-12-11",20.6,20.79,20.27,20.76,3068700.0],["2013-12-12",20.5,20.51,19.88,20.0,6320900.0],["2013-12-13",19.58,19.76,18.66,19.29,34955800.0],["2013-12-16",19.21,19.37,19.08,19.29,3338000.0],["2013-12-17",19.37,19.8,19.26,19.55,4180100.0],["2013-12-18",19.63,19.97,19.5,19.93,5024500.0],["2013-12-19",19.95,20.4,19.82,20.31,4370200.0],["2013-12-20",20.3,20.57,20.13,20.54,7551300.0],["2013-12-23",20.67,21.17,20.57,21.0,2184100.0],["2013-12-24",21.08,21.08,20.88,20.97,715900.0],["2013-12-26",21.1,21.1,20.79,21.0,1100900.0],["2013-12-27",20.97,21.72,20.74,20.77,998800.0],["2013-12-30",20.8,21.1,20.66,20.83,1231200.0],["2013-12-31",20.9,20.95,20.73,20.88,1126600.0],["2014-01-02",20.85,21.25,20.66,21.13,1823100.0],["2014-01-03",21.11,21.25,20.95,20.96,860800.0],["2014-01-06",21.12,21.25,20.77,20.77,1146100.0],["2014-01-07",20.86,21.14,20.78,20.9,1563400.0],["2014-01-08",20.84,21.02,20.57,20.78,1560300.0],["2014-01-09",20.89,20.89,20.26,20.54,1470700.0],["2014-01-10",20.58,20.73,20.3,20.63,1464400.0],["2014-01-13",20.85,21.04,20.46,20.55,1646700.0],["2014-01-14",20.55,20.61,20.21,20.57,1271000.0],["2014-01-15",20.54,20.74,20.44,20.69,1176800.0],["2014-01-16",20.69,20.82,20.47,20.59,926100.0],["2014-01-17",20.52,20.57,20.25,20.36,1066100.0],["2014-01-21",20.43,20.81,20.43,20.75,936100.0],["2014-01-22",20.73,20.89,20.64,20.84,664000.0],["2014-01-23",20.76,20.78,20.53,20.65,1053200.0],["2014-01-24",20.51,20.53,20.04,20.11,1216200.0],["2014-01-27",20.11,20.16,19.36,19.58,1335900.0],["2014-01-28",19.59,20.13,19.42,20.03,1801300.0],["2014-01-29",19.9,19.92,19.39,19.49,1129600.0],["2014-01-30",19.63,19.7,19.36,19.64,912100.0],["2014-01-31",19.45,19.75,19.18,19.56,954000.0],["2014-02-03",19.57,19.63,19.03,19.15,1632100.0],["2014-02-04",19.26,19.48,19.1,19.36,867500.0],["2014-02-05",19.31,19.47,19.1,19.17,1177800.0],["2014-02-06",19.29,19.53,19.17,19.38,626400.0],["2014-02-07",19.41,19.63,19.21,19.43,1425500.0],["2014-02-10",19.41,19.57,19.19,19.49,722900.0],["2014-02-11",19.49,19.63,19.33,19.61,714500.0],["2014-02-12",19.59,19.75,19.5,19.6,767000.0],["2014-02-13",19.44,19.9,19.35,19.72,844300.0],["2014-02-14",19.73,19.91,19.68,19.9,716800.0],["2014-02-18",19.86,20.08,19.83,20.05,1246400.0],["2014-02-19",19.98,20.11,19.86,19.9,1142300.0],["2014-02-20",19.87,20.02,19.85,19.96,1211500.0],["2014-02-21",20.11,20.21,19.97,20.12,895100.0],["2014-02-24",20.14,20.26,20.0,20.15,1251600.0],["2014-02-25",20.16,20.27,19.98,20.06,1068400.0],["2014-02-26",20.11,20.36,20.07,20.29,1557300.0],["2014-02-27",19.51,20.53,19.44,20.22,2594100.0],["2014-02-28",20.17,20.35,20.01,20.18,1239600.0],["2014-03-03",20.11,20.18,19.63,19.94,1619300.0],["2014-03-04",20.15,20.51,20.15,20.41,1473100.0],["2014-03-05",20.39,20.48,20.22,20.36,855800.0],["2014-03-06",20.45,20.5,20.21,20.47,513400.0],["2014-03-07",20.55,20.61,20.29,20.49,1133400.0],["2014-03-10",20.5,20.53,20.16,20.27,895800.0],["2014-03-11",20.24,20.4,19.85,19.99,1238900.0],["2014-03-12",19.88,20.15,19.79,19.99,985600.0],["2014-03-13",20.06,20.06,19.61,19.7,1382700.0],["2014-03-14",19.6,19.87,19.56,19.83,898400.0],["2014-03-17",19.95,20.12,19.77,19.92,1296800.0],["2014-03-18",19.89,20.07,19.8,20.02,1219800.0],["2014-03-19",19.94,20.02,19.59,19.67,710200.0],["2014-03-20",19.58,19.78,19.41,19.77,1105100.0],["2014-03-21",19.77,19.93,19.63,19.67,1978700.0],["2014-03-24",19.74,19.92,19.35,19.51,1588700.0],["2014-03-25",19.57,19.71,19.4,19.56,966300.0],["2014-03-26",19.71,19.75,19.3,19.42,992000.0],["2014-03-27",19.45,19.49,19.24,19.36,706700.0],["2014-03-28",19.33,19.54,19.29,19.5,923500.0],["2014-03-31",19.64,20.06,19.39,20.02,1175100.0],["2014-04-01",20.03,20.11,19.74,20.01,1110400.0],["2014-04-02",20.12,20.71,20.04,20.65,1329000.0],["2014-04-03",20.7,20.92,20.61,20.75,1664200.0],["2014-04-04",20.92,21.19,20.79,20.95,2352200.0],["2014-04-07",20.85,20.96,20.49,20.64,1236300.0],["2014-04-08",20.67,20.91,20.6,20.91,1369500.0],["2014-04-09",20.97,21.3,20.9,21.27,945700.0],["2014-04-10",21.25,21.3,20.74,20.8,875200.0],["2014-04-11",20.54,20.96,20.54,20.76,1461900.0],["2014-04-14",20.94,21.05,20.66,20.85,1191400.0],["2014-04-15",20.85,20.91,20.47,20.84,1165800.0],["2014-04-16",21.02,21.05,20.81,21.01,1048300.0],["2014-04-17",20.93,21.01,20.7,20.83,757400.0],["2014-04-21",20.83,20.86,20.6,20.83,510000.0],["2014-04-22",20.83,20.89,20.64,20.72,802500.0],["2014-04-23",20.73,20.89,20.57,20.58,714400.0],["2014-04-24",20.7,20.72,20.29,20.39,819800.0],["2014-04-25",20.25,20.31,19.83,20.11,1718200.0],["2014-04-28",20.14,20.21,19.77,20.1,821600.0],["2014-04-29",20.22,20.32,19.97,19.98,695200.0],["2014-04-30",19.95,20.01,19.67,20.01,851600.0],["2014-05-01",19.95,20.05,19.68,19.8,911500.0],["2014-05-02",19.86,20.13,19.79,20.01,911700.0],["2014-05-05",19.85,20.06,19.69,19.87,523100.0],["2014-05-06",19.79,19.95,19.6,19.84,1023900.0],["2014-05-07",19.87,19.96,19.73,19.85,1005900.0],["2014-05-08",19.82,20.07,19.72,19.91,1313800.0],["2014-05-09",19.3,20.71,19.26,20.56,2652200.0],["2014-05-12",20.56,20.62,20.09,20.24,1902400.0],["2014-05-13",20.2,20.22,19.92,19.94,1669600.0],["2014-05-14",19.89,19.89,19.5,19.53,1805400.0],["2014-05-15",19.46,19.58,19.25,19.47,1692500.0],["2014-05-16",19.46,19.74,19.46,19.74,939000.0],["2014-05-19",19.6,19.78,19.54,19.68,886000.0],["2014-05-20",19.62,19.67,19.22,19.42,1510300.0],["2014-05-21",19.46,19.7,19.36,19.61,943700.0],["2014-05-22",19.62,19.71,19.53,19.59,736300.0],["2014-05-23",19.56,19.62,19.35,19.43,951900.0],["2014-05-27",19.57,19.68,19.38,19.67,1149400.0],["2014-05-28",19.6,19.7,19.39,19.39,1188600.0],["2014-05-29",19.47,20.12,19.4,20.12,1186100.0],["2014-05-30",20.17,20.27,19.97,19.99,742800.0],["2014-06-02",20.0,20.0,19.34,19.34,1488200.0],["2014-06-03",19.28,19.34,18.93,19.19,1662500.0],["2014-06-04",19.11,19.32,18.96,19.3,965500.0],["2014-06-05",19.32,19.57,19.14,19.55,759400.0],["2014-06-06",19.67,19.79,19.62,19.67,592400.0],["2014-06-09",19.6,19.87,19.54,19.85,1050800.0],["2014-06-10",19.81,19.86,19.53,19.75,704900.0],["2014-06-11",19.63,19.8,19.49,19.52,691300.0],["2014-06-12",19.49,19.79,19.34,19.76,1337500.0],["2014-06-13",19.8,19.98,19.63,19.96,1463800.0],["2014-06-16",19.9,20.06,19.83,19.95,1073000.0],["2014-06-17",19.91,20.21,19.79,20.19,881000.0],["2014-06-18",20.2,20.33,20.03,20.29,652000.0],["2014-06-19",20.36,20.51,20.33,20.48,761400.0],["2014-06-20",20.52,20.67,20.34,20.66,1647500.0],["2014-06-23",21.15,21.4,20.65,20.72,2029600.0],["2014-06-24",20.63,21.1,20.62,20.73,1404400.0],["2014-06-25",20.6,20.63,20.26,20.6,968200.0],["2014-06-26",20.68,20.7,20.31,20.66,699300.0],["2014-06-27",20.56,20.97,20.53,20.92,1338300.0],["2014-06-30",20.85,20.98,20.72,20.9,851500.0],["2014-07-01",20.91,20.99,20.8,20.87,1408800.0],["2014-07-02",20.86,20.93,20.78,20.87,1181900.0],["2014-07-03",20.92,21.0,20.87,20.99,335600.0],["2014-07-07",20.89,20.95,20.77,20.88,876600.0],["2014-07-08",20.86,20.91,20.55,20.56,993200.0],["2014-07-09",20.58,20.7,20.45,20.47,790000.0],["2014-07-10",20.2,20.27,19.98,20.0,1176100.0],["2014-07-11",19.97,20.02,19.64,19.9,912000.0],["2014-07-14",20.06,20.1,19.75,19.87,650800.0],["2014-07-15",19.79,19.82,19.39,19.65,991900.0],["2014-07-16",19.75,19.75,19.46,19.59,804100.0],["2014-07-17",19.48,19.55,19.21,19.35,1140700.0],["2014-07-18",19.33,19.91,19.31,19.85,1067000.0],["2014-07-21",19.72,19.73,19.38,19.39,576400.0],["2014-07-22",19.41,19.68,19.41,19.65,576100.0],["2014-07-23",19.72,19.73,19.33,19.37,939900.0],["2014-07-24",19.42,19.51,19.08,19.23,1240400.0],["2014-07-25",19.11,19.3,19.0,19.29,829200.0],["2014-07-28",19.31,19.44,19.12,19.24,1035500.0],["2014-07-29",19.24,19.36,18.87,18.87,930400.0],["2014-07-30",18.94,18.94,18.58,18.82,1232100.0],["2014-07-31",18.67,18.9,18.65,18.72,1654500.0],["2014-08-01",18.73,19.03,18.69,18.92,1797800.0],["2014-08-04",18.91,18.92,18.34,18.73,3641600.0],["2014-08-05",18.6,18.66,18.44,18.6,2217300.0],["2014-08-06",18.52,18.94,18.52,18.85,920900.0],["2014-08-07",18.88,19.06,18.56,18.6,1948100.0],["2014-08-08",18.53,19.15,18.51,19.06,1980900.0],["2014-08-11",19.24,19.92,19.18,19.68,1606900.0],["2014-08-12",19.56,19.58,19.34,19.42,1157900.0],["2014-08-13",19.45,19.54,19.35,19.44,716000.0],["2014-08-14",19.37,19.73,19.35,19.5,1038100.0],["2014-08-15",19.67,19.7,19.36,19.49,1684000.0],["2014-08-18",19.61,19.68,19.5,19.58,859200.0],["2014-08-19",19.6,19.7,19.5,19.54,934400.0],["2014-08-20",19.5,19.5,19.31,19.46,569900.0],["2014-08-21",19.42,19.52,19.32,19.5,543700.0],["2014-08-22",19.51,19.58,19.39,19.46,805400.0],["2014-08-25",19.54,19.6,19.34,19.48,548300.0],["2014-08-26",19.5,19.53,19.42,19.48,689200.0],["2014-08-27",19.47,19.51,19.36,19.41,482000.0],["2014-08-28",19.3,19.37,19.22,19.24,645500.0],["2014-08-29",19.27,19.31,19.09,19.28,870900.0],["2014-09-02",19.35,19.53,19.19,19.5,1036800.0],["2014-09-03",19.52,19.57,19.37,19.38,912400.0],["2014-09-04",19.36,19.66,19.33,19.42,956200.0],["2014-09-05",19.45,19.58,19.26,19.5,913700.0],["2014-09-08",19.43,19.55,19.34,19.44,827200.0],["2014-09-09",19.44,19.47,19.2,19.33,879700.0],["2014-09-10",19.31,19.38,19.19,19.32,367800.0],["2014-09-11",19.25,19.51,19.23,19.42,397900.0],["2014-09-12",19.46,19.46,18.94,18.99,829400.0],["2014-09-15",18.98,19.08,18.69,18.79,802600.0],["2014-09-16",18.79,18.9,18.67,18.78,1246400.0],["2014-09-17",18.82,18.92,18.59,18.6,1166300.0],["2014-09-18",18.64,19.0,18.52,18.9,2626900.0],["2014-09-19",18.92,18.98,18.64,18.66,1875800.0],["2014-09-22",18.63,18.77,18.43,18.73,1108500.0],["2014-09-23",18.72,18.72,18.33,18.42,1236300.0],["2014-09-24",18.4,18.54,18.34,18.5,1054500.0],["2014-09-25",18.49,18.61,18.34,18.42,731300.0],["2014-09-26",18.43,18.69,18.38,18.67,907500.0],["2014-09-29",18.46,18.7,18.46,18.57,576500.0],["2014-09-30",18.54,18.61,18.32,18.32,1186400.0],["2014-10-01",18.29,18.45,18.15,18.26,1281200.0],["2014-10-02",18.26,18.79,18.19,18.45,1117100.0],["2014-10-03",18.65,18.65,18.32,18.33,874400.0],["2014-10-06",18.33,18.37,17.92,18.06,996000.0],["2014-10-07",17.96,18.05,17.8,17.8,1109100.0],["2014-10-08",17.75,17.89,17.39,17.83,1548400.0],["2014-10-09",17.85,17.95,17.38,17.38,1875400.0],["2014-10-10",17.31,17.48,16.93,16.94,1066300.0],["2014-10-13",16.92,17.08,16.73,16.77,1177400.0],["2014-10-14",16.92,17.01,16.66,16.75,2699600.0],["2014-10-15",16.61,16.99,16.34,16.89,1355500.0],["2014-10-16",16.7,17.42,16.7,17.27,1925200.0],["2014-10-17",17.41,17.69,17.4,17.54,2560500.0],["2014-10-20",17.46,17.8,17.43,17.74,1393300.0],["2014-10-21",17.86,18.07,17.79,17.93,2845100.0],["2014-10-22",17.92,18.0,17.43,17.47,1076000.0],["2014-10-23",17.58,17.63,17.4,17.45,1223100.0],["2014-10-24",17.5,17.5,17.23,17.39,786400.0],["2014-10-27",17.17,17.26,16.91,17.14,953600.0],["2014-10-28",17.17,17.54,17.16,17.44,1361200.0],["2014-10-29",17.5,17.72,17.26,17.35,905000.0],["2014-10-30",17.26,17.4,17.22,17.24,1137200.0],["2014-10-31",17.53,17.69,17.41,17.6,1640000.0],["2014-11-03",17.66,17.96,17.6,17.63,1816600.0],["2014-11-04",17.57,17.81,17.45,17.76,3065100.0],["2014-11-05",17.84,18.25,17.76,18.12,1997300.0],["2014-11-06",18.09,18.18,17.94,18.07,1488700.0],["2014-11-07",18.25,18.82,17.66,18.8,3678300.0],["2014-11-10",18.75,19.01,18.69,18.77,2758400.0],["2014-11-11",18.74,18.96,18.7,18.85,1507100.0],["2014-11-12",18.81,18.89,18.75,18.83,1242800.0],["2014-11-13",18.88,18.97,18.64,18.7,1766100.0],["2014-11-14",18.72,18.85,18.52,18.81,1519400.0],["2014-11-17",18.74,19.1,18.73,18.92,1859800.0],["2014-11-18",18.95,19.15,18.86,19.0,1679700.0],["2014-11-19",19.02,19.02,18.79,18.9,748900.0],["2014-11-20",18.89,19.07,18.67,19.01,901700.0],["2014-11-21",19.22,19.42,18.88,19.0,3425500.0],["2014-11-24",19.03,19.22,18.72,18.86,2054900.0],["2014-11-25",18.87,19.25,18.78,19.09,1211700.0],["2014-11-26",19.05,19.15,18.9,18.95,715800.0],["2014-11-28",18.86,18.91,18.59,18.6,654500.0],["2014-12-01",18.49,18.55,18.16,18.28,2000200.0],["2014-12-02",18.27,18.7,18.27,18.64,1389600.0],["2014-12-03",18.69,18.93,18.61,18.73,1974600.0],["2014-12-04",18.79,18.92,18.23,18.3,924600.0],["2014-12-05",18.31,18.7,18.31,18.54,1430900.0],["2014-12-08",18.49,18.65,18.1,18.19,1428000.0],["2014-12-09",18.06,18.14,17.8,18.13,2178200.0],["2014-12-10",18.09,18.17,17.82,17.83,1456000.0],["2014-12-11",17.86,18.05,17.72,17.75,893700.0],["2014-12-12",17.56,18.02,17.45,17.85,2772100.0],["2014-12-15",17.94,18.0,17.59,17.59,1627700.0],["2014-12-16",17.53,17.55,17.19,17.23,2033600.0],["2014-12-17",17.23,17.89,17.19,17.86,1767300.0],["2014-12-18",18.07,18.14,17.86,18.09,950500.0],["2014-12-19",18.05,18.44,18.01,18.34,2819300.0],["2014-12-22",18.34,18.48,18.11,18.43,880200.0],["2014-12-23",18.48,18.68,18.39,18.41,713700.0],["2014-12-24",18.41,18.47,18.32,18.35,289200.0],["2014-12-26",18.44,18.57,18.25,18.26,517900.0],["2014-12-29",18.3,18.43,17.99,18.08,1289500.0],["2014-12-30",18.11,18.26,18.08,18.26,1249400.0],["2014-12-31",18.26,18.32,18.02,18.16,1328700.0],["2015-01-02",18.24,18.3,17.99,18.16,2210100.0],["2015-01-05",18.07,18.36,17.94,18.25,3756200.0],["2015-01-06",18.28,18.34,17.68,18.1,2961200.0],["2015-01-07",18.24,18.25,17.73,17.75,2515600.0],["2015-01-08",17.93,17.93,17.57,17.83,2159700.0],["2015-01-09",17.8,17.87,17.46,17.51,1969000.0],["2015-01-12",17.5,17.54,17.14,17.19,2970500.0],["2015-01-13",17.29,17.69,17.21,17.66,2304600.0],["2015-01-14",17.51,17.67,17.48,17.66,1309700.0],["2015-01-15",17.72,17.89,17.56,17.58,1818600.0],["2015-01-16",17.59,17.65,17.49,17.56,2226900.0],["2015-01-20",17.53,17.67,17.18,17.41,2394800.0],["2015-01-21",17.36,17.6,17.2,17.26,2468100.0],["2015-01-22",17.35,17.46,17.19,17.44,1591500.0],["2015-01-23",17.44,17.55,17.21,17.23,1369000.0],["2015-01-26",17.18,17.26,16.97,17.14,1958100.0],["2015-01-27",17.01,17.25,16.98,17.09,2059800.0],["2015-01-28",17.14,17.29,16.95,16.99,2426900.0],["2015-01-29",16.98,17.09,16.81,17.06,3150900.0],["2015-01-30",16.91,17.13,16.87,16.98,2619500.0],["2015-02-02",17.05,17.27,16.86,17.25,3349300.0],["2015-02-03",17.34,17.56,17.31,17.5,1766200.0],["2015-02-04",17.47,17.62,17.17,17.2,1551100.0],["2015-02-05",17.26,17.29,17.0,17.19,4077500.0],["2015-02-06",17.22,17.38,17.09,17.13,1418600.0],["2015-02-09",17.07,17.15,17.0,17.06,1201800.0],["2015-02-10",17.15,17.2,16.93,17.12,2169600.0],["2015-02-11",17.12,17.32,17.03,17.27,1215700.0],["2015-02-12",17.36,17.36,17.15,17.3,2611400.0],["2015-02-13",17.35,17.42,17.23,17.29,3057500.0],["2015-02-17",17.29,17.93,17.29,17.59,5120600.0],["2015-02-18",17.52,17.68,17.39,17.55,1956700.0],["2015-02-19",17.51,17.81,17.44,17.62,1337300.0],["2015-02-20",17.63,17.73,17.41,17.63,1478400.0],["2015-02-23",17.57,17.84,17.48,17.66,1485300.0],["2015-02-24",17.63,17.96,17.52,17.89,1589500.0],["2015-02-25",17.85,17.89,17.25,17.49,2048600.0],["2015-02-26",17.46,17.55,17.24,17.28,1538500.0],["2015-02-27",17.26,17.54,17.19,17.42,1214900.0],["2015-03-02",17.37,17.57,17.27,17.5,1824700.0],["2015-03-03",17.43,17.56,17.18,17.26,2696900.0],["2015-03-04",17.18,17.31,16.87,17.22,2328100.0],["2015-03-05",16.84,16.86,15.74,16.02,12756700.0],["2015-03-06",15.59,15.72,14.58,14.76,9505100.0],["2015-03-09",14.74,14.83,14.39,14.76,4596600.0],["2015-03-10",14.7,14.71,14.34,14.62,4413000.0],["2015-03-11",14.56,14.6,14.21,14.24,2958400.0],["2015-03-12",14.31,14.47,14.31,14.4,2042400.0],["2015-03-13",14.34,14.35,13.84,14.07,3025100.0],["2015-03-16",14.09,14.15,13.84,14.09,2255400.0],["2015-03-17",14.02,14.07,13.77,13.81,2708800.0],["2015-03-18",13.78,14.12,13.66,14.11,1667300.0],["2015-03-19",14.08,14.1,13.72,13.83,1279500.0],["2015-03-20",13.82,13.99,13.82,13.98,1523200.0],["2015-03-23",13.98,14.21,13.93,14.09,1240100.0],["2015-03-24",14.04,14.26,14.0,14.13,1684300.0],["2015-03-25",14.15,14.31,14.03,14.18,2185600.0],["2015-03-26",14.22,14.33,13.91,14.02,1669700.0],["2015-03-27",14.04,14.08,13.84,13.98,2592300.0],["2015-03-30",14.03,14.07,13.9,13.94,3998600.0],["2015-03-31",13.8,14.08,13.8,14.01,2366800.0],["2015-04-01",13.99,14.39,13.89,14.29,2613600.0],["2015-04-02",14.3,14.51,14.27,14.28,2612500.0],["2015-04-06",14.24,14.55,14.24,14.34,2710500.0],["2015-04-07",14.32,14.54,14.23,14.43,1739900.0],["2015-04-08",14.43,14.55,14.32,14.44,2102100.0],["2015-04-09",14.4,14.42,14.12,14.18,1386600.0],["2015-04-10",14.24,14.41,14.16,14.38,2468100.0],["2015-04-13",14.36,14.42,14.24,14.26,1464500.0],["2015-04-14",14.28,14.35,14.22,14.29,3148600.0],["2015-04-15",14.32,14.33,14.17,14.21,3748400.0],["2015-04-16",14.23,14.36,14.15,14.25,3608800.0],["2015-04-17",14.16,14.17,13.91,13.98,2448700.0],["2015-04-20",14.03,14.09,13.82,13.87,1746400.0],["2015-04-21",13.88,13.93,13.71,13.8,1367700.0],["2015-04-22",13.83,13.91,13.65,13.9,1538400.0],["2015-04-23",13.9,14.05,13.89,13.92,1483000.0],["2015-04-24",13.95,14.08,13.79,13.84,2315400.0],["2015-04-27",13.85,13.87,13.65,13.75,1865100.0],["2015-04-28",13.73,13.82,13.65,13.69,2739200.0],["2015-04-29",13.66,13.88,13.64,13.79,1762300.0],["2015-04-30",13.77,13.9,13.66,13.66,1986900.0],["2015-05-01",13.68,13.79,13.6,13.7,1506000.0],["2015-05-04",13.71,14.1,13.69,13.98,2443800.0],["2015-05-05",14.01,14.11,13.75,13.87,1316100.0],["2015-05-06",13.9,13.9,13.68,13.9,1120000.0],["2015-05-07",13.85,13.94,13.73,13.91,1886900.0],["2015-05-08",14.04,14.26,14.0,14.09,1877000.0],["2015-05-11",14.07,14.34,14.05,14.28,1595700.0],["2015-05-12",14.17,14.18,13.7,13.72,2620800.0],["2015-05-13",13.73,13.98,13.67,13.95,1752300.0],["2015-05-14",14.0,14.22,13.98,14.09,1521900.0],["2015-05-15",14.53,15.94,14.45,15.64,7504000.0],["2015-05-18",15.61,15.61,15.28,15.49,2116200.0],["2015-05-19",15.4,15.46,14.98,15.27,2640400.0],["2015-05-20",15.28,15.64,15.23,15.46,1773300.0],["2015-05-21",15.83,15.83,15.45,15.58,1561200.0],["2015-05-22",15.53,15.59,15.41,15.56,867000.0],["2015-05-26",15.52,15.52,15.22,15.32,1686400.0],["2015-05-27",15.29,15.5,15.09,15.44,2451800.0],["2015-05-28",15.45,15.51,15.23,15.32,1504100.0],["2015-05-29",15.28,15.92,15.26,15.7,3594900.0],["2015-06-01",15.75,15.85,15.45,15.58,1789900.0],["2015-06-02",15.54,15.99,15.52,15.95,2282800.0],["2015-06-03",15.96,16.22,15.81,15.99,3103500.0],["2015-06-04",15.88,15.9,15.68,15.69,1637600.0],["2015-06-05",15.63,15.68,15.36,15.48,1598700.0],["2015-06-08",15.51,15.58,15.44,15.48,2085500.0],["2015-06-09",15.53,15.66,15.41,15.54,1288200.0],["2015-06-10",15.59,15.72,15.57,15.66,1455000.0],["2015-06-11",15.65,15.72,15.56,15.61,1290900.0],["2015-06-12",15.57,15.74,15.56,15.7,1744800.0],["2015-06-15",15.63,15.69,15.5,15.5,1121200.0],["2015-06-16",15.51,15.61,15.38,15.49,1555800.0],["2015-06-17",15.56,15.6,15.44,15.47,1692100.0],["2015-06-18",15.51,15.59,15.44,15.49,1888300.0],["2015-06-19",15.53,15.56,15.43,15.5,1444600.0],["2015-06-22",15.56,15.56,15.36,15.37,1645300.0],["2015-06-23",15.33,15.41,15.24,15.35,4280800.0],["2015-06-24",15.36,15.44,15.26,15.26,1385100.0],["2015-06-25",15.3,15.3,14.99,15.04,1720600.0],["2015-06-26",15.05,15.11,14.82,14.93,3922200.0],["2015-06-29",14.84,14.96,14.53,14.54,1811000.0],["2015-06-30",14.61,14.73,14.49,14.66,1963100.0],["2015-07-01",14.69,14.81,14.38,14.54,2398900.0],["2015-07-02",14.57,14.61,14.36,14.51,1973700.0],["2015-07-06",14.42,14.46,14.14,14.21,1407100.0],["2015-07-07",14.2,14.27,13.93,14.21,2634700.0],["2015-07-08",14.13,14.18,13.65,13.83,2635500.0],["2015-07-09",13.98,14.07,13.83,13.86,1978500.0],["2015-07-10",13.95,14.13,13.85,13.92,1655200.0],["2015-07-13",13.97,14.04,13.85,14.02,2451500.0],["2015-07-14",14.3,14.47,14.02,14.22,3265600.0],["2015-07-15",14.21,14.21,13.71,13.75,1722600.0],["2015-07-16",13.88,13.93,13.58,13.67,1356600.0],["2015-07-17",13.68,13.71,13.51,13.56,1268100.0],["2015-07-20",13.54,13.59,13.38,13.55,2271800.0],["2015-07-21",13.56,13.64,13.39,13.41,1048400.0],["2015-07-22",13.22,13.36,13.2,13.28,1309200.0],["2015-07-23",13.3,13.3,13.03,13.13,1717000.0],["2015-07-24",13.1,13.17,12.85,12.95,1767300.0],["2015-07-27",12.89,12.94,12.73,12.82,1676000.0],["2015-07-28",12.88,12.9,12.65,12.89,1863600.0],["2015-07-29",12.85,13.02,12.79,12.93,1438000.0],["2015-07-30",12.87,12.92,12.62,12.86,2879300.0],["2015-07-31",12.92,13.09,12.81,12.85,1232600.0],["2015-08-03",12.81,12.87,12.58,12.67,1382300.0],["2015-08-04",12.66,12.73,12.57,12.63,1334300.0],["2015-08-05",12.69,12.79,12.54,12.55,1613000.0],["2015-08-06",12.61,12.62,12.36,12.58,1717700.0],["2015-08-07",12.5,12.52,12.27,12.34,1784000.0],["2015-08-10",12.41,12.64,12.32,12.58,1347300.0],["2015-08-11",12.45,12.57,12.27,12.37,1807600.0],["2015-08-12",12.34,12.39,12.0,12.25,2077900.0],["2015-08-13",12.22,12.35,12.07,12.17,1547600.0],["2015-08-14",13.46,14.82,13.4,13.86,13697000.0],["2015-08-17",13.8,14.14,13.37,13.89,4123200.0],["2015-08-18",13.86,13.9,13.65,13.68,1655800.0],["2015-08-19",13.64,13.65,13.25,13.3,1171600.0],["2015-08-20",13.24,13.38,13.06,13.12,1656900.0],["2015-08-21",12.75,13.06,12.71,12.96,2142300.0],["2015-08-24",12.33,12.99,12.3,12.44,2320600.0],["2015-08-25",12.75,12.75,12.09,12.09,1479200.0],["2015-08-26",12.33,12.48,11.94,12.36,2338100.0],["2015-08-27",12.52,12.83,12.4,12.68,1447900.0],["2015-08-28",12.67,12.97,12.64,12.75,1318700.0],["2015-08-31",12.69,12.91,12.58,12.84,3448200.0],["2015-09-01",12.61,12.82,12.36,12.42,1298300.0],["2015-09-02",12.54,12.55,12.25,12.55,1504700.0],["2015-09-03",12.59,12.78,12.49,12.63,1638100.0],["2015-09-04",12.47,12.56,12.3,12.34,646000.0],["2015-09-08",12.49,12.49,12.25,12.37,800700.0],["2015-09-09",12.44,12.47,12.29,12.35,1362700.0],["2015-09-10",12.34,12.35,12.09,12.32,1412000.0],["2015-09-11",12.24,12.34,12.08,12.15,952500.0],["2015-09-14",12.13,12.13,11.72,11.77,1364100.0],["2015-09-15",11.76,11.93,11.67,11.92,1965800.0],["2015-09-16",11.98,12.18,11.92,12.11,1110600.0],["2015-09-17",12.09,12.09,11.85,11.88,1087100.0],["2015-09-18",11.71,11.76,11.45,11.49,1846900.0],["2015-09-21",11.55,11.73,11.4,11.6,1341700.0],["2015-09-22",11.48,11.51,11.37,11.48,1361000.0],["2015-09-23",11.5,11.57,11.38,11.55,1543900.0],["2015-09-24",11.46,11.78,11.38,11.73,1550500.0],["2015-09-25",11.86,12.07,11.77,12.02,2889200.0],["2015-09-28",11.91,11.95,11.64,11.65,2362500.0],["2015-09-29",11.7,11.7,11.16,11.21,1211100.0],["2015-09-30",11.31,11.4,11.07,11.24,1986400.0],["2015-10-01",11.25,11.32,10.86,10.92,1354400.0],["2015-10-02",10.82,11.15,10.74,11.12,1799400.0],["2015-10-05",11.19,11.69,11.15,11.69,1066300.0],["2015-10-06",11.68,11.71,11.35,11.36,1343700.0],["2015-10-07",11.42,11.57,11.26,11.35,2056300.0],["2015-10-08",11.31,11.8,11.27,11.75,1326100.0],["2015-10-09",11.81,11.81,11.42,11.45,1335500.0],["2015-10-12",11.49,11.6,11.15,11.22,845000.0],["2015-10-13",11.16,11.24,10.92,10.93,1196100.0],["2015-10-14",10.89,10.99,10.76,10.79,1230300.0],["2015-10-15",10.79,10.79,10.43,10.58,1226700.0],["2015-10-16",10.59,10.66,10.36,10.61,1084900.0],["2015-10-19",10.54,10.54,10.16,10.22,1337100.0],["2015-10-20",10.21,10.51,10.18,10.47,1201200.0],["2015-10-21",10.48,10.51,10.28,10.29,821600.0],["2015-10-22",10.32,10.6,10.31,10.45,775800.0],["2015-10-23",10.49,10.49,10.26,10.45,741300.0],["2015-10-26",10.42,10.46,10.2,10.39,1464000.0],["2015-10-27",10.33,10.4,10.15,10.18,1291100.0],["2015-10-28",10.13,10.61,10.07,10.26,1561800.0],["2015-10-29",10.28,10.37,10.08,10.16,932000.0],["2015-10-30",10.15,10.24,10.02,10.12,691800.0],["2015-11-02",10.13,10.53,10.05,10.43,912600.0],["2015-11-03",10.43,10.7,10.3,10.58,1122100.0],["2015-11-04",10.63,10.8,10.27,10.47,1170200.0],["2015-11-05",10.47,10.55,10.29,10.5,980600.0],["2015-11-06",10.46,10.5,10.09,10.4,1302600.0],["2015-11-09",10.42,10.51,10.07,10.17,1074100.0],["2015-11-10",10.15,10.28,10.03,10.09,1390100.0],["2015-11-11",10.07,10.23,9.93,10.0,1783500.0],["2015-11-12",9.89,9.99,9.48,9.52,1876200.0],["2015-11-13",10.55,10.94,10.14,10.2,4690000.0],["2015-11-16",10.17,10.35,9.45,9.8,2119700.0],["2015-11-17",9.81,9.85,9.07,9.1,1623400.0],["2015-11-18",9.15,9.37,9.05,9.34,1485300.0],["2015-11-19",9.32,9.42,9.13,9.4,1180000.0],["2015-11-20",9.47,9.61,9.35,9.39,1216600.0],["2015-11-23",9.4,9.94,9.37,9.91,1482300.0],["2015-11-24",9.92,10.49,9.87,10.41,2036700.0],["2015-11-25",10.42,10.72,10.3,10.62,1631300.0],["2015-11-27",10.59,10.68,10.42,10.47,466000.0],["2015-11-30",10.48,11.05,10.4,10.95,2388700.0],["2015-12-01",11.0,11.52,10.95,10.99,3497100.0],["2015-12-02",10.96,10.99,10.69,10.9,2115100.0],["2015-12-03",10.94,11.14,10.7,10.8,1735600.0],["2015-12-04",10.79,11.05,10.71,10.96,1510500.0],["2015-12-07",10.92,10.92,10.63,10.68,1163200.0],["2015-12-08",10.58,10.6,10.18,10.26,1555600.0],["2015-12-09",10.25,10.53,10.2,10.3,1132500.0],["2015-12-10",10.28,10.41,10.09,10.14,1162500.0],["2015-12-11",9.98,10.05,9.78,9.93,1243900.0],["2015-12-14",9.93,10.0,9.54,9.56,1721100.0],["2015-12-15",9.61,9.71,9.42,9.59,1234800.0],["2015-12-16",9.62,10.21,9.5,10.19,1591900.0],["2015-12-17",10.25,10.27,10.01,10.05,1048700.0],["2015-12-18",10.0,10.18,9.92,10.16,2849400.0],["2015-12-21",10.2,10.38,10.03,10.3,1500700.0],["2015-12-22",10.38,10.52,10.26,10.47,1443000.0],["2015-12-23",10.58,10.86,10.53,10.85,2063300.0],["2015-12-24",10.83,10.88,10.36,10.38,813200.0],["2015-12-28",10.32,10.37,10.03,10.13,1450000.0],["2015-12-29",10.19,10.61,10.1,10.59,1443100.0],["2015-12-30",10.54,10.71,10.4,10.58,1292100.0],["2015-12-31",10.54,10.84,10.51,10.52,1278400.0],["2016-01-04",10.37,10.99,10.1,10.84,3899800.0],["2016-01-05",10.9,10.9,10.27,10.63,1480200.0],["2016-01-06",10.45,10.62,10.14,10.21,1620100.0],["2016-01-07",9.99,10.02,9.6,9.76,2678600.0],["2016-01-08",9.83,9.9,9.22,9.26,2203700.0],["2016-01-11",9.34,9.35,8.95,9.25,2453100.0],["2016-01-12",9.36,9.61,9.27,9.6,3483100.0],["2016-01-13",9.6,9.82,9.38,9.47,2591800.0],["2016-01-14",9.53,9.73,9.28,9.44,2069900.0],["2016-01-15",9.17,9.3,8.86,9.12,3158300.0],["2016-01-19",9.25,9.28,8.98,9.01,1870800.0],["2016-01-20",8.86,9.03,8.44,8.98,2647300.0],["2016-01-21",8.99,9.25,8.86,9.12,1816000.0],["2016-01-22",9.24,9.59,9.16,9.39,1760200.0],["2016-01-25",9.31,9.34,9.04,9.1,1547200.0],["2016-01-26",9.18,9.34,9.1,9.22,1336000.0],["2016-01-27",9.15,9.15,8.82,8.89,1656200.0],["2016-01-28",9.0,9.01,8.63,8.8,2728600.0],["2016-01-29",8.85,9.01,8.69,8.99,4070500.0],["2016-02-01",8.93,9.11,8.7,9.07,1895900.0],["2016-02-02",8.96,8.96,8.4,8.51,1645700.0],["2016-02-03",8.57,8.6,8.15,8.47,1503500.0],["2016-02-04",8.54,8.66,8.31,8.41,2072500.0],["2016-02-05",8.4,8.9,8.34,8.61,1465200.0],["2016-02-08",8.53,8.58,8.21,8.46,1817400.0],["2016-02-09",8.38,8.4,8.07,8.25,1546500.0],["2016-02-10",8.3,8.34,8.05,8.17,1133300.0],["2016-02-11",8.03,8.14,7.78,7.92,1033700.0],["2016-02-12",7.98,8.22,7.81,8.2,1209300.0],["2016-02-16",8.32,8.53,8.23,8.37,1377000.0],["2016-02-17",8.41,8.65,8.39,8.46,1762100.0],["2016-02-18",8.48,8.57,8.14,8.36,1924200.0],["2016-02-19",8.35,8.61,8.15,8.57,1641200.0],["2016-02-22",8.65,8.76,8.26,8.43,1540700.0],["2016-02-23",8.42,8.61,8.29,8.51,1684900.0],["2016-02-24",8.42,8.63,8.15,8.6,1066500.0],["2016-02-25",8.61,8.83,8.34,8.51,1010800.0],["2016-02-26",8.56,8.77,8.45,8.75,1126400.0],["2016-02-29",8.79,9.08,8.7,9.01,1996000.0],["2016-03-01",9.06,9.24,8.68,9.14,2480900.0],["2016-03-02",10.78,11.95,10.06,11.51,9916200.0],["2016-03-03",11.51,11.63,11.15,11.56,3461300.0],["2016-03-04",11.62,12.27,11.58,11.97,4248700.0],["2016-03-07",11.92,12.12,11.84,12.11,2612100.0],["2016-03-08",12.08,12.12,11.57,11.65,2844900.0],["2016-03-09",11.77,12.03,11.61,11.99,1455900.0],["2016-03-10",12.05,12.1,11.67,11.96,1278100.0],["2016-03-11",12.08,12.48,12.06,12.3,1532300.0],["2016-03-14",12.25,12.34,12.03,12.04,1332600.0],["2016-03-15",12.01,12.24,11.78,11.81,1055700.0],["2016-03-16",11.76,12.09,11.76,12.06,1159300.0],["2016-03-17",12.11,12.46,12.04,12.39,1446300.0],["2016-03-18",12.48,12.59,12.43,12.54,2362300.0],["2016-03-21",12.5,12.63,12.38,12.56,1222300.0],["2016-03-22",12.51,12.59,12.42,12.43,764600.0],["2016-03-23",12.37,12.4,12.21,12.26,914700.0],["2016-03-24",12.12,12.49,11.93,12.45,1111700.0],["2016-03-28",12.49,12.56,12.22,12.38,885100.0],["2016-03-29",12.28,12.9,12.23,12.76,1351700.0],["2016-03-30",12.8,12.97,12.71,12.89,2253400.0],["2016-03-31",12.9,13.2,12.89,13.17,3055200.0],["2016-04-01",13.1,13.41,12.8,13.39,2130400.0],["2016-04-04",13.41,13.48,13.27,13.35,1817600.0],["2016-04-05",13.28,13.33,13.0,13.02,1668400.0],["2016-04-06",13.04,13.22,12.9,13.15,1257700.0],["2016-04-07",13.0,13.2,12.97,13.05,1028400.0],["2016-04-08",13.17,13.38,13.06,13.17,1199800.0],["2016-04-11",13.3,13.69,13.25,13.29,1858700.0],["2016-04-12",13.29,13.45,13.14,13.28,1260800.0],["2016-04-13",13.31,13.47,13.24,13.46,1201800.0],["2016-04-14",13.41,13.46,13.29,13.29,1498600.0],["2016-04-15",13.25,13.73,13.25,13.68,1346400.0],["2016-04-18",13.68,13.85,13.51,13.65,1798800.0],["2016-04-19",13.67,13.93,13.65,13.81,1554000.0],["2016-04-20",13.82,14.15,13.79,14.1,2156400.0],["2016-04-21",14.11,14.13,13.74,13.76,990700.0],["2016-04-22",13.78,14.23,13.7,14.2,1286000.0],["2016-04-25",14.25,14.35,14.03,14.23,1372800.0],["2016-04-26",14.25,14.48,14.2,14.43,1488600.0],["2016-04-27",14.41,14.71,14.41,14.67,1763300.0],["2016-04-28",14.56,14.86,14.56,14.63,1928400.0],["2016-04-29",14.6,14.79,14.38,14.49,1267700.0],["2016-05-02",14.54,14.62,14.38,14.48,1698900.0],["2016-05-03",14.31,14.39,14.1,14.3,1425400.0],["2016-05-04",14.27,14.42,13.96,14.11,1982400.0],["2016-05-05",14.2,14.36,13.88,13.98,3317600.0],["2016-05-06",14.05,14.23,13.9,14.21,1147300.0],["2016-05-09",14.23,14.34,14.06,14.17,1514700.0],["2016-05-10",14.21,14.68,14.18,14.51,1553900.0],["2016-05-11",14.44,14.66,14.36,14.42,1686300.0],["2016-05-12",14.53,14.56,14.14,14.5,2371600.0],["2016-05-13",13.9,14.59,13.72,14.28,4486900.0],["2016-05-16",14.41,14.61,14.09,14.55,2761100.0],["2016-05-17",14.49,14.52,14.07,14.18,1641300.0],["2016-05-18",14.08,14.84,13.99,14.77,3554800.0],["2016-05-19",14.66,14.84,14.41,14.72,2110100.0],["2016-05-20",14.83,15.04,14.69,14.91,1439500.0],["2016-05-23",14.93,15.06,14.8,14.88,1576200.0],["2016-05-24",14.95,15.02,14.86,14.93,1569100.0],["2016-05-25",14.91,15.05,14.85,14.93,2049500.0],["2016-05-26",15.23,15.5,14.94,14.99,2324200.0],["2016-05-27",15.05,15.11,14.88,15.06,1117200.0],["2016-05-31",15.2,15.55,15.2,15.35,2813900.0],["2016-06-01",15.26,15.52,15.18,15.43,2638600.0],["2016-06-02",15.34,15.73,15.34,15.7,1528800.0],["2016-06-03",15.66,15.73,15.44,15.48,1006200.0],["2016-06-06",15.53,15.84,15.49,15.73,1306800.0],["2016-06-07",15.81,15.91,15.64,15.77,1753300.0],["2016-06-08",15.9,15.93,15.56,15.76,1900500.0],["2016-06-09",15.72,15.77,15.49,15.72,962400.0],["2016-06-10",15.48,15.55,15.36,15.4,971800.0],["2016-06-13",15.29,15.32,15.0,15.07,1153900.0],["2016-06-14",15.01,15.08,14.8,14.93,1119700.0],["2016-06-15",14.92,15.22,14.86,15.03,954300.0],["2016-06-16",14.9,15.17,14.74,15.15,1310200.0],["2016-06-17",15.19,15.38,15.02,15.03,1774700.0],["2016-06-20",15.27,15.56,15.12,15.12,1193300.0],["2016-06-21",15.16,15.2,14.68,14.84,1818700.0],["2016-06-22",14.89,15.06,14.72,14.77,1167500.0],["2016-06-23",14.98,15.18,14.91,15.12,978300.0],["2016-06-24",14.5,14.58,14.04,14.1,4068100.0],["2016-06-27",13.92,14.01,13.4,13.55,2541300.0],["2016-06-28",13.69,13.88,13.6,13.74,1116800.0],["2016-06-29",14.53,15.15,14.53,14.76,2560500.0],["2016-06-30",14.82,14.91,14.6,14.9,1808000.0],["2016-07-01",14.94,15.02,14.62,14.9,1047100.0],["2016-07-05",14.89,14.89,14.48,14.79,1191800.0],["2016-07-06",14.76,14.85,14.53,14.75,1164400.0],["2016-07-07",14.76,14.87,14.56,14.63,919800.0],["2016-07-08",14.74,14.92,14.67,14.91,1379200.0],["2016-07-11",15.06,15.19,14.92,15.03,976500.0],["2016-07-12",15.12,15.27,15.11,15.24,1335500.0],["2016-07-13",15.28,15.32,15.04,15.3,979300.0],["2016-07-14",15.41,15.59,15.14,15.25,789600.0],["2016-07-15",15.32,15.42,15.24,15.34,925300.0],["2016-07-18",15.29,15.58,15.29,15.5,754700.0],["2016-07-19",15.47,15.61,15.33,15.4,980000.0],["2016-07-20",15.46,15.77,15.42,15.59,912600.0],["2016-07-21",15.6,15.7,15.27,15.39,1320300.0],["2016-07-22",15.44,15.48,15.06,15.37,912700.0],["2016-07-25",15.37,15.42,15.24,15.34,940400.0],["2016-07-26",15.31,15.57,15.28,15.56,1246200.0],["2016-07-27",15.56,15.61,15.32,15.45,1322600.0],["2016-07-28",15.47,15.65,15.44,15.61,858100.0],["2016-07-29",15.56,15.8,15.44,15.78,1190800.0],["2016-08-01",15.74,15.74,15.34,15.47,1299800.0],["2016-08-02",15.5,15.66,15.04,15.07,1486400.0],["2016-08-03",15.03,15.19,14.85,14.97,1715200.0],["2016-08-04",15.07,15.24,14.87,15.23,1025800.0],["2016-08-05",15.27,15.3,14.9,14.92,1784000.0],["2016-08-08",14.95,15.12,14.86,14.97,1449000.0],["2016-08-09",15.0,15.24,14.86,15.05,1375500.0],["2016-08-10",15.02,15.04,14.68,14.7,1721000.0],["2016-08-11",14.72,14.83,14.56,14.72,2839000.0],["2016-08-12",14.96,15.56,14.31,14.83,4119900.0],["2016-08-15",14.94,14.94,14.4,14.67,2008400.0],["2016-08-16",14.58,14.58,14.09,14.21,2176300.0],["2016-08-17",14.13,14.16,13.92,14.05,1619100.0],["2016-08-18",14.13,14.23,13.96,14.02,1667700.0],["2016-08-19",13.96,13.99,13.77,13.99,1687700.0],["2016-08-22",13.93,14.09,13.78,13.96,1489900.0],["2016-08-23",14.01,14.31,13.92,14.17,1615900.0],["2016-08-24",14.18,14.2,14.02,14.04,1109700.0],["2016-08-25",14.04,14.27,14.02,14.2,1338300.0],["2016-08-26",14.05,14.28,13.84,13.88,1138400.0],["2016-08-29",13.84,14.17,13.83,14.1,691300.0],["2016-08-30",14.08,14.31,14.01,14.08,1174500.0],["2016-08-31",14.04,14.11,13.86,14.08,1471300.0],["2016-09-01",14.05,14.12,13.77,14.05,1336000.0],["2016-09-02",14.15,14.42,14.13,14.38,869600.0],["2016-09-06",14.4,14.44,14.19,14.35,1217400.0],["2016-09-07",14.3,14.42,14.22,14.4,982400.0],["2016-09-08",14.37,14.72,14.37,14.7,1620000.0],["2016-09-09",14.53,14.56,14.04,14.06,1369400.0],["2016-09-12",13.97,14.19,13.75,14.17,1120500.0],["2016-09-13",13.99,14.01,13.57,13.75,1920200.0],["2016-09-14",13.53,13.8,13.15,13.23,2711900.0],["2016-09-15",13.29,13.48,13.08,13.3,2140000.0],["2016-09-16",13.2,13.21,12.9,13.04,2351300.0],["2016-09-19",13.16,13.32,12.92,12.96,1554400.0],["2016-09-20",13.03,13.11,12.78,12.87,1554900.0],["2016-09-21",12.98,13.13,12.89,13.08,1242100.0],["2016-09-22",13.21,13.34,13.16,13.29,809700.0],["2016-09-23",13.22,13.3,12.97,13.08,1463200.0],["2016-09-26",13.04,13.06,12.85,12.91,1293700.0],["2016-09-27",12.89,12.99,12.8,12.86,1187400.0],["2016-09-28",12.84,13.23,12.84,13.23,1208600.0],["2016-09-29",13.16,13.39,13.16,13.3,1094400.0],["2016-09-30",13.37,13.6,13.3,13.51,1141400.0],["2016-10-03",13.42,13.49,13.27,13.41,978100.0],["2016-10-04",13.39,13.54,13.3,13.38,835700.0],["2016-10-05",13.4,13.6,13.32,13.57,1092800.0],["2016-10-06",13.49,13.77,13.49,13.74,765000.0],["2016-10-07",13.74,13.78,13.26,13.33,2345600.0],["2016-10-10",13.39,13.64,13.39,13.49,1140900.0],["2016-10-11",13.43,13.51,13.25,13.36,657300.0],["2016-10-12",13.34,13.47,13.28,13.37,1418600.0],["2016-10-13",13.25,13.35,13.12,13.2,1009300.0],["2016-10-14",13.35,13.38,13.13,13.32,799600.0],["2016-10-17",13.3,13.38,13.23,13.33,954400.0],["2016-10-18",13.47,13.58,13.42,13.49,1031900.0],["2016-10-19",13.47,13.67,13.34,13.58,770000.0],["2016-10-20",13.51,13.58,13.38,13.39,973700.0],["2016-10-21",13.29,13.56,13.16,13.5,841800.0],["2016-10-24",13.59,13.78,13.57,13.68,1042600.0],["2016-10-25",13.67,13.78,13.57,13.58,659800.0],["2016-10-26",13.51,13.69,13.51,13.59,694100.0],["2016-10-27",13.67,13.71,13.34,13.44,825700.0],["2016-10-28",13.41,13.68,13.39,13.48,789100.0],["2016-10-31",13.48,13.61,13.39,13.6,685500.0],["2016-11-01",13.61,13.73,13.48,13.59,969600.0],["2016-11-02",13.58,13.63,13.3,13.32,933800.0],["2016-11-03",13.28,13.41,13.04,13.07,1257000.0],["2016-11-04",13.09,13.53,13.01,13.34,1411300.0],["2016-11-07",13.61,13.88,13.57,13.72,1305400.0],["2016-11-08",13.66,13.88,13.66,13.73,847900.0],["2016-11-09",13.53,13.84,13.19,13.81,1645100.0],["2016-11-10",13.94,13.97,13.45,13.59,1548200.0],["2016-11-11",13.89,14.0,12.8,13.51,3079400.0],["2016-11-14",13.6,13.8,13.45,13.51,2419400.0],["2016-11-15",13.54,13.81,13.49,13.54,2902700.0],["2016-11-16",13.54,13.66,13.47,13.62,2545700.0],["2016-11-17",13.62,13.72,13.37,13.38,987600.0],["2016-11-18",13.43,13.7,13.38,13.66,1161700.0],["2016-11-21",13.64,13.89,13.51,13.7,1137300.0],["2016-11-22",13.77,13.9,13.52,13.62,1361600.0],["2016-11-23",13.52,14.59,13.5,14.57,6500600.0],["2016-11-25",14.65,14.88,14.47,14.59,478500.0],["2016-11-28",14.59,14.61,14.08,14.1,1077000.0],["2016-11-29",14.07,14.12,13.69,13.69,1267400.0],["2016-11-30",13.85,13.98,13.48,13.51,1279800.0],["2016-12-01",13.5,13.56,13.22,13.29,2054400.0],["2016-12-02",13.32,13.4,13.14,13.22,1126200.0],["2016-12-05",13.27,13.59,13.27,13.55,803800.0],["2016-12-06",13.72,13.94,13.54,13.94,1156500.0],["2016-12-07",13.9,14.12,13.85,14.07,1223500.0],["2016-12-08",14.15,14.29,13.97,14.05,2551200.0],["2016-12-09",14.08,14.15,13.73,13.74,1488600.0],["2016-12-12",13.72,13.88,13.51,13.61,1145600.0],["2016-12-13",13.76,13.92,13.55,13.76,934800.0],["2016-12-14",13.76,13.84,13.38,13.42,1251900.0],["2016-12-15",13.42,13.67,13.3,13.55,1535200.0],["2016-12-16",13.62,13.82,13.61,13.73,2121000.0],["2016-12-19",13.8,13.87,13.58,13.69,937500.0],["2016-12-20",13.65,13.78,13.55,13.73,597600.0],["2016-12-21",13.68,13.83,13.52,13.52,794300.0],["2016-12-22",13.5,13.52,13.14,13.29,1132700.0],["2016-12-23",13.2,13.34,13.1,13.2,1044500.0],["2016-12-27",13.23,13.44,13.23,13.4,625000.0],["2016-12-28",13.4,13.43,12.98,12.99,1128900.0],["2016-12-29",12.98,13.14,12.92,12.92,598400.0],["2016-12-30",12.9,13.04,12.83,12.91,1359100.0],["2017-01-03",12.97,13.42,12.92,13.4,1370600.0],["2017-01-04",13.47,13.55,13.34,13.47,996000.0],["2017-01-05",13.44,13.48,13.26,13.31,640300.0],["2017-01-06",13.33,13.35,13.12,13.2,523100.0],["2017-01-09",13.17,13.24,13.02,13.05,812700.0],["2017-01-10",13.04,13.1,12.66,12.68,1347200.0],["2017-01-11",12.65,12.79,11.88,12.78,4656700.0],["2017-01-12",12.76,12.82,12.25,12.31,1585600.0],["2017-01-13",12.29,12.41,11.98,12.15,2245400.0],["2017-01-17",12.15,12.29,11.95,12.28,1581200.0],["2017-01-18",12.31,12.43,12.2,12.33,2425300.0],["2017-01-19",12.28,12.31,12.14,12.21,1359800.0],["2017-01-20",12.2,12.3,11.97,12.1,1436700.0],["2017-01-23",12.02,12.15,11.94,12.12,1019300.0],["2017-01-24",12.14,12.24,12.05,12.08,1214900.0],["2017-01-25",12.1,12.26,11.98,12.16,1428100.0],["2017-01-26",12.15,12.2,12.0,12.01,611900.0],["2017-01-27",11.94,12.04,11.9,11.92,733500.0],["2017-01-30",11.84,11.9,11.51,11.65,1209900.0],["2017-01-31",11.67,12.04,11.53,12.0,2049500.0],["2017-02-01",12.04,12.13,11.86,12.02,944300.0],["2017-02-02",12.04,12.22,11.96,12.17,1518000.0],["2017-02-03",12.24,12.41,12.15,12.33,833100.0],["2017-02-06",12.29,12.31,12.12,12.29,774900.0],["2017-02-07",12.31,12.44,12.21,12.44,1406700.0],["2017-02-08",12.44,12.47,12.19,12.27,1035900.0],["2017-02-09",12.31,12.43,12.29,12.38,666800.0],["2017-02-10",12.4,12.59,12.38,12.58,710800.0],["2017-02-13",12.63,12.66,12.53,12.57,720200.0],["2017-02-14",12.54,12.72,12.49,12.7,718700.0],["2017-02-15",12.61,12.86,12.59,12.81,652600.0],["2017-02-16",12.81,12.89,12.48,12.62,1018300.0],["2017-02-17",12.63,12.74,12.49,12.71,1093200.0],["2017-02-21",12.74,12.96,12.72,12.8,1834800.0],["2017-02-22",12.77,12.85,12.55,12.61,2068300.0],["2017-02-23",12.6,12.87,12.51,12.82,879600.0],["2017-02-24",12.64,12.76,12.45,12.72,776500.0],["2017-02-27",12.7,12.85,12.58,12.8,803700.0],["2017-02-28",12.73,13.28,12.73,13.01,2597800.0],["2017-03-01",14.1,14.98,13.9,14.69,3107600.0],["2017-03-02",14.7,14.71,14.13,14.14,1515400.0],["2017-03-03",14.23,14.33,14.12,14.27,1350100.0],["2017-03-06",14.15,14.23,13.9,14.15,1712000.0],["2017-03-07",14.14,14.22,14.05,14.14,1148000.0],["2017-03-08",14.17,14.21,13.91,14.12,1091500.0],["2017-03-09",14.16,14.24,13.94,14.04,719300.0],["2017-03-10",14.2,14.3,13.99,14.15,672700.0],["2017-03-13",14.15,14.29,14.11,14.17,569100.0],["2017-03-14",14.12,14.15,13.98,14.04,748500.0],["2017-03-15",14.1,14.37,14.09,14.25,790500.0],["2017-03-16",14.29,14.41,14.26,14.3,798400.0],["2017-03-17",14.38,14.54,14.29,14.51,2067400.0],["2017-03-20",14.55,14.55,14.3,14.46,784800.0],["2017-03-21",14.51,14.59,14.1,14.11,820700.0],["2017-03-22",14.07,14.34,14.0,14.26,722500.0],["2017-03-23",14.83,14.83,14.3,14.37,1082200.0],["2017-03-24",14.35,14.5,14.27,14.31,822100.0],["2017-03-27",14.13,14.46,14.05,14.39,598100.0],["2017-03-28",14.3,14.5,14.23,14.42,661400.0],["2017-03-29",14.41,14.5,14.36,14.49,619800.0],["2017-03-30",14.48,14.53,14.38,14.4,779000.0],["2017-03-31",14.44,14.65,14.37,14.52,987900.0],["2017-04-03",14.53,14.67,14.37,14.41,1453100.0],["2017-04-04",14.4,14.52,14.33,14.4,1113500.0],["2017-04-05",14.49,14.63,14.21,14.22,859000.0],["2017-04-06",14.22,14.45,14.15,14.43,802100.0],["2017-04-07",14.36,14.46,14.19,14.22,1237400.0],["2017-04-10",14.21,14.56,14.2,14.55,1241100.0],["2017-04-11",14.53,14.89,14.46,14.84,1403500.0],["2017-04-12",14.78,14.85,14.69,14.8,992300.0],["2017-04-13",14.78,14.84,14.7,14.79,1000700.0],["2017-04-17",14.82,15.11,14.78,15.0,1461400.0],["2017-04-18",14.95,15.19,14.85,15.07,1430300.0],["2017-04-19",15.12,15.15,14.97,14.99,1008600.0],["2017-04-20",15.06,15.12,14.91,14.95,943200.0],["2017-04-21",14.91,15.04,14.76,14.94,1040000.0],["2017-04-24",15.15,15.39,15.02,15.04,1761600.0],["2017-04-25",15.13,15.27,15.04,15.21,741100.0],["2017-04-26",15.21,15.45,15.17,15.25,866500.0],["2017-04-27",15.26,15.31,15.09,15.19,683900.0],["2017-04-28",15.2,15.29,15.11,15.13,770800.0],["2017-05-01",15.2,15.25,15.01,15.13,720300.0],["2017-05-02",15.17,15.19,14.85,14.89,805900.0],["2017-05-03",14.88,15.03,14.78,14.86,961900.0],["2017-05-04",14.89,15.0,14.85,14.99,723500.0],["2017-05-05",15.06,15.73,14.95,15.61,2729600.0],["2017-05-08",15.6,15.81,15.4,15.54,1725500.0],["2017-05-09",15.59,15.67,15.4,15.5,996300.0],["2017-05-10",15.49,15.52,15.36,15.43,1760300.0],["2017-05-11",15.42,15.58,15.21,15.45,1229000.0],["2017-05-12",14.75,15.5,14.62,15.03,2107400.0],["2017-05-15",15.07,15.37,15.05,15.25,1467000.0],["2017-05-16",15.25,15.35,15.21,15.26,874300.0],["2017-05-17",15.26,15.26,14.98,15.18,1310700.0],["2017-05-18",15.15,15.48,15.01,15.29,1175100.0],["2017-05-19",15.43,16.12,15.37,15.98,1851700.0],["2017-05-22",15.93,16.15,15.83,16.08,1378700.0],["2017-05-23",16.21,16.58,16.18,16.56,1790900.0],["2017-05-24",16.55,16.61,16.31,16.31,1783300.0],["2017-05-25",16.5,16.53,16.11,16.14,853000.0],["2017-05-26",16.14,16.22,16.09,16.11,709800.0],["2017-05-30",16.05,16.06,15.9,15.94,817600.0],["2017-05-31",15.99,15.99,15.55,15.67,1409400.0],["2017-06-01",15.66,15.98,15.6,15.96,1068000.0],["2017-06-02",15.96,16.3,15.96,16.06,940600.0],["2017-06-05",16.04,16.12,15.94,15.95,933700.0],["2017-06-06",15.84,16.03,15.78,15.99,709500.0],["2017-06-07",16.03,16.1,15.74,15.77,739500.0],["2017-06-08",15.77,16.11,15.7,15.95,644400.0],["2017-06-09",15.99,16.05,15.81,15.86,943100.0],["2017-06-12",15.89,16.11,15.83,15.9,889300.0],["2017-06-13",15.92,16.16,15.85,16.06,850400.0],["2017-06-14",16.12,16.33,16.11,16.21,857500.0],["2017-06-15",16.04,16.22,15.85,16.19,882200.0],["2017-06-16",15.94,16.07,15.69,15.72,1765200.0],["2017-06-19",15.83,16.31,15.73,16.29,1029400.0],["2017-06-20",16.23,16.27,15.68,15.69,876600.0],["2017-06-21",15.79,15.85,15.54,15.55,792800.0],["2017-06-22",15.58,15.75,15.57,15.69,651600.0],["2017-06-23",15.71,16.01,15.62,15.95,2121300.0],["2017-06-26",16.03,16.07,15.87,15.93,571900.0],["2017-06-27",15.92,15.93,15.66,15.67,802300.0],["2017-06-28",15.77,15.98,15.72,15.86,829100.0],["2017-06-29",15.87,15.87,15.44,15.65,985400.0],["2017-06-30",15.74,15.82,15.61,15.74,721600.0],["2017-07-03",15.82,16.1,15.77,16.06,377500.0],["2017-07-05",16.04,16.05,15.9,15.94,908400.0],["2017-07-06",15.91,15.97,15.67,15.85,1069200.0],["2017-07-07",15.9,16.07,15.78,15.92,1037800.0],["2017-07-10",15.98,16.09,15.76,15.76,1101000.0],["2017-07-11",15.77,15.8,15.5,15.66,1316300.0],["2017-07-12",15.81,16.21,15.81,16.19,1058400.0],["2017-07-13",16.2,16.41,15.97,16.4,859600.0],["2017-07-14",16.39,16.75,16.31,16.63,957900.0],["2017-07-17",16.6,16.68,16.42,16.54,917700.0],["2017-07-18",16.49,16.52,16.31,16.4,798400.0],["2017-07-19",16.42,16.85,16.42,16.74,861400.0],["2017-07-20",16.76,16.81,16.64,16.78,632600.0],["2017-07-21",16.91,16.91,16.68,16.83,613800.0],["2017-07-24",16.82,16.86,16.66,16.76,531200.0],["2017-07-25",16.87,16.99,16.83,16.88,728300.0],["2017-07-26",16.88,16.94,16.53,16.61,729500.0],["2017-07-27",16.63,16.75,16.39,16.5,786300.0],["2017-07-28",16.49,16.73,16.33,16.64,909100.0],["2017-07-31",16.68,16.68,16.25,16.27,986300.0],["2017-08-01",16.37,16.41,16.21,16.25,896900.0],["2017-08-02",16.19,16.24,15.94,16.16,638900.0],["2017-08-03",16.15,16.43,16.04,16.34,718500.0],["2017-08-04",16.38,16.63,16.28,16.62,638900.0],["2017-08-07",16.65,16.8,16.56,16.69,525500.0],["2017-08-08",16.61,16.87,16.38,16.45,1486400.0],["2017-08-09",16.33,16.5,16.27,16.43,927200.0],["2017-08-10",15.92,16.91,15.67,16.15,2155900.0],["2017-08-11",15.97,16.27,15.94,16.06,1472500.0],["2017-08-14",16.41,16.97,16.27,16.88,1251500.0],["2017-08-15",16.91,16.99,16.7,16.87,1162600.0],["2017-08-16",16.88,17.08,16.58,16.58,1091100.0],["2017-08-17",16.51,16.59,15.82,15.83,1337500.0],["2017-08-18",15.68,15.82,15.59,15.6,1251500.0],["2017-08-21",15.59,15.85,15.56,15.82,1045600.0],["2017-08-22",15.83,16.28,15.83,16.18,786800.0],["2017-08-23",16.62,17.07,16.59,16.97,2248700.0],["2017-08-24",16.98,17.18,16.8,17.16,1945600.0],["2017-08-25",17.19,17.7,17.08,17.58,1597600.0],["2017-08-28",17.6,17.67,17.28,17.4,2171000.0],["2017-08-29",17.3,17.51,17.13,17.46,1221300.0],["2017-08-30",17.47,17.47,17.2,17.31,1075300.0],["2017-08-31",17.29,17.43,17.17,17.4,751400.0],["2017-09-01",17.51,17.79,17.44,17.68,1449800.0],["2017-09-05",17.7,17.77,17.4,17.69,1178900.0],["2017-09-06",17.74,17.82,17.56,17.71,1237900.0],["2017-09-07",17.71,17.79,17.52,17.73,1228100.0],["2017-09-08",17.71,17.87,17.62,17.8,788100.0],["2017-09-11",17.9,18.0,17.74,17.94,977400.0],["2017-09-12",17.93,17.94,17.76,17.77,719700.0],["2017-09-13",17.79,17.99,17.73,17.79,628000.0],["2017-09-14",17.75,17.85,17.63,17.7,972500.0],["2017-09-15",17.74,17.98,17.7,17.98,2282600.0],["2017-09-18",18.0,18.27,17.94,18.12,931000.0],["2017-09-19",18.09,18.15,17.98,18.04,722100.0],["2017-09-20",17.97,18.13,17.88,18.06,1274700.0],["2017-09-21",18.06,18.24,17.94,18.08,925400.0],["2017-09-22",18.11,18.27,18.08,18.26,667600.0],["2017-09-25",18.22,18.27,18.05,18.27,1813300.0],["2017-09-26",18.36,18.65,18.08,18.08,3526000.0],["2017-09-27",18.08,18.08,16.63,17.29,5876700.0],["2017-09-28",17.21,17.38,17.05,17.26,1786200.0],["2017-09-29",17.35,17.57,17.27,17.52,1323400.0],["2017-10-02",17.53,17.94,17.47,17.94,927500.0],["2017-10-03",17.99,18.02,17.71,17.83,1061500.0],["2017-10-04",17.85,17.91,17.76,17.84,545900.0],["2017-10-05",17.93,17.98,17.71,17.89,1027800.0],["2017-10-06",17.3,17.32,15.98,16.38,3944700.0],["2017-10-09",16.38,16.54,16.31,16.51,1376600.0],["2017-10-10",16.55,16.73,16.39,16.71,1179300.0],["2017-10-11",16.73,16.87,16.65,16.72,1078900.0],["2017-10-12",16.72,17.04,16.67,16.93,1386900.0],["2017-10-13",16.98,17.14,16.85,16.86,945700.0],["2017-10-16",16.89,16.9,16.64,16.72,756000.0],["2017-10-17",16.66,16.81,16.6,16.7,699300.0],["2017-10-18",16.74,17.02,16.66,16.98,917300.0],["2017-10-19",16.91,17.07,16.73,17.06,680000.0],["2017-10-20",17.22,17.62,17.1,17.44,1509600.0],["2017-10-23",17.53,17.61,17.24,17.29,1174700.0],["2017-10-24",17.29,17.79,17.29,17.55,1277200.0],["2017-10-25",17.52,17.62,17.26,17.44,1170100.0],["2017-10-26",17.47,18.1,17.46,17.71,1594500.0],["2017-10-27",17.74,17.91,17.61,17.86,888500.0],["2017-10-30",17.82,18.0,17.77,17.79,1203600.0],["2017-10-31",17.73,18.3,17.73,18.25,1342200.0],["2017-11-01",18.28,18.32,17.61,17.73,1319200.0],["2017-11-02",17.76,18.01,17.69,17.7,909300.0],["2017-11-03",17.67,17.77,17.45,17.49,1072100.0],["2017-11-06",17.57,17.75,17.57,17.6,636800.0],["2017-11-07",17.63,17.74,17.28,17.47,1162700.0],["2017-11-08",17.45,17.88,16.16,16.4,2251900.0],["2017-11-09",16.3,16.78,16.24,16.34,1067700.0],["2017-11-10",16.23,16.48,16.16,16.27,988800.0],["2017-11-13",16.25,16.48,16.14,16.15,1981600.0],["2017-11-14",16.07,16.36,16.0,16.22,921100.0],["2017-11-15",16.02,16.26,15.8,16.07,1357000.0],["2017-11-16",16.14,16.29,15.99,16.15,1363900.0],["2017-11-17",16.05,16.49,16.05,16.37,685600.0],["2017-11-20",16.38,16.71,16.38,16.62,1480200.0],["2017-11-21",16.67,16.92,16.64,16.92,1147300.0],["2017-11-22",16.93,17.08,16.86,17.0,733700.0],["2017-11-24",17.09,17.14,16.93,17.02,235000.0],["2017-11-27",17.05,17.14,16.97,17.04,872500.0],["2017-11-28",17.1,17.35,16.97,17.31,612900.0],["2017-11-29",17.41,17.64,17.41,17.54,1411300.0],["2017-11-30",17.69,18.01,17.65,17.95,1250700.0],["2017-12-01",17.98,18.19,17.67,18.14,2072900.0],["2017-12-04",18.38,18.61,18.24,18.29,1936900.0],["2017-12-05",18.33,18.36,17.98,18.15,1139800.0],["2017-12-06",18.16,18.26,18.08,18.17,1408300.0],["2017-12-07",18.19,18.24,17.91,17.95,681100.0],["2017-12-08",18.0,18.09,17.74,17.8,1694700.0],["2017-12-11",17.8,17.89,17.48,17.55,1342300.0],["2017-12-12",17.64,17.81,17.2,17.25,1228400.0],["2017-12-13",17.3,17.34,17.0,17.03,822600.0],["2017-12-14",16.98,16.99,16.34,16.38,1279700.0],["2017-12-15",16.42,16.56,16.26,16.39,3658900.0],["2017-12-18",16.28,16.98,16.28,16.97,2165900.0],["2017-12-19",16.91,17.15,16.78,16.94,1609100.0],["2017-12-20",17.07,17.64,17.01,17.55,1350900.0],["2017-12-21",17.63,17.98,17.61,17.79,917300.0],["2017-12-22",17.81,18.05,17.76,17.93,755200.0],["2017-12-26",17.89,17.98,17.75,17.9,1148300.0],["2017-12-27",17.87,18.05,17.84,18.04,1120000.0],["2017-12-28",18.05,18.25,18.0,18.24,1086300.0],["2017-12-29",18.24,18.43,18.12,18.13,764900.0],["2018-01-02",18.22,18.32,18.05,18.31,1327400.0],["2018-01-03",18.31,18.37,18.18,18.24,545800.0],["2018-01-04",18.34,18.56,18.25,18.42,1022300.0],["2018-01-05",18.43,18.43,18.1,18.2,577200.0],["2018-01-08",18.13,18.48,18.02,18.39,1576200.0],["2018-01-09",18.46,18.47,18.26,18.33,1450600.0],["2018-01-10",18.19,18.3,18.03,18.24,728600.0],["2018-01-11",18.34,18.76,18.18,18.74,917300.0],["2018-01-12",18.86,19.16,18.77,19.15,1261000.0],["2018-01-16",19.2,19.32,18.91,19.0,1546300.0],["2018-01-17",19.12,19.29,18.91,18.94,985700.0],["2018-01-18",18.88,18.93,18.48,18.7,748300.0],["2018-01-19",18.77,19.05,18.62,19.03,828000.0],["2018-01-22",19.07,19.5,19.01,19.31,2154800.0],["2018-01-23",19.24,19.24,18.83,19.19,1117700.0],["2018-01-24",19.25,19.27,19.08,19.15,1136100.0],["2018-01-25",19.19,19.32,19.05,19.22,895100.0],["2018-01-26",19.28,19.49,19.01,19.46,941300.0],["2018-01-29",19.36,19.46,18.8,18.82,647300.0],["2018-01-30",18.53,18.77,18.36,18.6,853200.0],["2018-01-31",18.66,18.81,18.48,18.54,611700.0],["2018-02-01",18.51,18.87,18.31,18.85,1785200.0],["2018-02-02",18.69,18.75,18.51,18.52,1059300.0],["2018-02-05",18.37,18.57,17.5,17.5,1204300.0],["2018-02-06",17.19,18.06,16.69,17.93,1525200.0],["2018-02-07",17.92,18.19,17.81,17.98,854800.0],["2018-02-08",18.07,18.09,17.49,17.49,748400.0],["2018-02-09",17.71,18.11,17.41,17.94,1702300.0],["2018-02-12",17.99,17.99,17.32,17.84,1753200.0],["2018-02-13",17.68,17.93,17.62,17.82,1171800.0],["2018-02-14",17.61,18.0,17.57,17.93,858300.0],["2018-02-15",18.14,18.15,17.9,18.14,781400.0],["2018-02-16",18.1,18.51,18.06,18.35,1050700.0],["2018-02-20",18.21,18.5,18.08,18.17,945200.0],["2018-02-21",18.18,18.54,18.17,18.19,827200.0],["2018-02-22",18.29,18.33,17.04,17.08,1409700.0],["2018-02-23",17.23,17.6,17.15,17.45,1091400.0],["2018-02-26",17.45,17.57,17.22,17.5,1049600.0],["2018-02-27",17.57,17.67,17.32,17.32,1115600.0],["2018-02-28",18.15,19.0,18.02,18.19,1676800.0],["2018-03-01",17.58,17.74,16.89,17.58,2196400.0],["2018-03-02",17.44,17.93,17.43,17.89,1270500.0],["2018-03-05",17.76,18.38,17.76,18.06,1018500.0],["2018-03-06",18.1,18.24,17.84,18.09,1013400.0],["2018-03-07",17.95,18.5,17.95,18.48,826000.0],["2018-03-08",18.54,18.6,18.39,18.5,620200.0],["2018-03-09",18.66,18.69,18.38,18.4,735800.0],["2018-03-12",18.49,18.7,18.35,18.48,755400.0],["2018-03-13",18.55,18.69,18.07,18.13,725000.0],["2018-03-14",18.15,18.32,18.05,18.13,721600.0],["2018-03-15",18.19,18.19,17.66,17.8,702400.0],["2018-03-16",17.81,18.0,17.72,17.99,1765900.0],["2018-03-19",17.93,17.95,17.61,17.81,610800.0],["2018-03-20",17.87,17.93,17.68,17.81,678900.0],["2018-03-21",17.75,17.85,17.65,17.74,422600.0],["2018-03-22",17.62,17.76,17.32,17.33,790000.0],["2018-03-23",17.37,17.54,17.03,17.03,881900.0],["2018-03-26",17.28,17.45,17.09,17.43,926200.0],["2018-03-27",17.55,17.55,17.04,17.08,676000.0],["2018-03-28",17.14,17.21,17.02,17.15,675400.0],["2018-03-29",17.24,17.49,17.2,17.3,928300.0],["2018-04-02",17.25,17.36,16.77,16.92,870000.0],["2018-04-03",16.97,17.2,16.88,17.15,846800.0],["2018-04-04",16.95,17.34,16.95,17.29,779400.0],["2018-04-05",17.44,17.44,17.18,17.34,609900.0],["2018-04-06",17.26,17.5,17.03,17.08,669100.0],["2018-04-09",17.15,17.34,16.99,17.02,821600.0],["2018-04-10",17.23,17.26,16.94,17.18,846600.0],["2018-04-11",17.14,17.35,17.06,17.27,428500.0],["2018-04-12",17.37,17.44,17.19,17.36,459100.0],["2018-04-13",17.36,17.36,16.91,16.93,913900.0],["2018-04-16",17.02,17.24,16.96,17.15,1401700.0],["2018-04-17",17.21,17.21,16.88,17.08,1247200.0],["2018-04-18",17.07,17.45,17.07,17.34,1380300.0],["2018-04-19",17.31,17.44,17.04,17.31,707300.0],["2018-04-20",17.35,17.65,17.19,17.24,1060400.0],["2018-04-23",17.25,17.34,17.11,17.23,690700.0],["2018-04-24",17.35,17.36,17.0,17.15,496500.0],["2018-04-25",17.09,17.47,17.09,17.17,1348200.0],["2018-04-26",17.21,17.69,17.12,17.4,852100.0],["2018-04-27",17.41,17.54,17.26,17.29,697400.0],["2018-04-30",17.38,17.49,17.12,17.14,609000.0],["2018-05-01",17.08,17.18,16.76,16.95,606700.0],["2018-05-02",16.97,17.01,16.67,16.77,779600.0],["2018-05-03",16.7,16.86,16.46,16.5,887000.0],["2018-05-04",16.46,16.86,16.36,16.69,2244400.0],["2018-05-07",16.68,17.09,16.64,17.0,646400.0],["2018-05-08",16.72,16.94,16.67,16.75,745200.0],["2018-05-09",16.75,16.8,16.55,16.72,1086200.0],["2018-05-10",17.94,18.66,17.28,17.72,2670300.0],["2018-05-11",17.84,18.01,17.59,17.71,785200.0],["2018-05-14",17.74,17.8,17.31,17.57,996400.0],["2018-05-15",17.43,17.67,17.38,17.55,814600.0],["2018-05-16",17.62,17.71,17.46,17.67,827600.0],["2018-05-17",17.73,18.34,17.73,18.33,1851500.0],["2018-05-18",18.45,18.45,18.01,18.18,1667800.0],["2018-05-21",18.26,18.46,18.22,18.46,962000.0],["2018-05-22",18.5,18.6,18.3,18.35,833400.0],["2018-05-23",18.26,18.48,18.14,18.44,1580400.0],["2018-05-24",18.27,18.75,18.19,18.65,2004700.0],["2018-05-25",18.68,18.76,18.48,18.66,778000.0],["2018-05-29",18.51,18.84,18.51,18.68,979900.0],["2018-05-30",18.81,19.03,18.75,18.96,1200800.0],["2018-05-31",19.08,19.09,18.66,18.79,1318700.0],["2018-06-01",18.9,18.96,18.64,18.66,745300.0],["2018-06-04",18.79,18.88,18.62,18.73,1104600.0],["2018-06-05",18.71,18.81,18.61,18.7,1034100.0],["2018-06-06",18.79,18.82,18.62,18.78,780200.0],["2018-06-07",18.73,19.0,18.56,18.92,399900.0],["2018-06-08",18.93,19.06,18.88,18.99,526500.0],["2018-06-11",19.0,19.08,18.93,19.0,807700.0],["2018-06-12",18.98,19.07,18.78,18.94,552400.0],["2018-06-13",18.94,19.12,18.88,19.07,642600.0],["2018-06-14",19.15,19.24,19.02,19.19,712700.0],["2018-06-15",19.06,19.49,18.93,19.49,1541100.0],["2018-06-18",19.37,19.84,19.28,19.73,1483200.0],["2018-06-19",19.6,19.92,19.46,19.79,881700.0],["2018-06-20",19.82,19.95,19.59,19.91,805000.0],["2018-06-21",19.81,19.86,19.59,19.7,714600.0],["2018-06-22",19.75,20.03,19.74,19.89,1813800.0],["2018-06-25",19.88,19.98,19.7,19.82,997100.0],["2018-06-26",19.82,20.36,19.68,20.35,1358600.0],["2018-06-27",20.3,20.36,19.91,19.92,906100.0],["2018-06-28",19.92,19.98,19.79,19.9,894300.0],["2018-06-29",19.9,20.06,19.76,19.88,855400.0],["2018-07-02",19.82,19.88,19.5,19.7,952800.0],["2018-07-03",19.8,19.91,19.6,19.62,310900.0],["2018-07-05",19.7,19.92,19.61,19.88,961900.0],["2018-07-06",19.95,20.03,19.87,19.91,557800.0],["2018-07-09",19.99,20.19,19.94,20.09,565500.0],["2018-07-10",20.28,20.36,19.97,20.08,578800.0],["2018-07-11",20.03,20.19,19.86,19.86,488700.0],["2018-07-12",19.93,20.13,19.76,20.04,341900.0],["2018-07-13",20.05,20.05,19.73,19.82,332600.0],["2018-07-16",19.79,19.94,19.65,19.8,695900.0],["2018-07-17",19.8,19.98,19.66,19.94,441400.0],["2018-07-18",19.9,19.97,19.64,19.74,648000.0],["2018-07-19",19.72,19.82,19.64,19.81,548500.0],["2018-07-20",19.77,19.86,19.5,19.85,598400.0],["2018-07-23",19.82,20.08,19.74,20.04,659500.0],["2018-07-24",20.12,20.25,19.8,19.88,1162700.0],["2018-07-25",19.89,19.99,19.57,19.96,577700.0],["2018-07-26",20.04,20.33,20.02,20.22,608000.0],["2018-07-27",20.18,20.28,19.98,20.0,778100.0],["2018-07-30",19.96,20.09,19.88,19.92,845900.0],["2018-07-31",20.03,20.2,19.88,20.09,691300.0],["2018-08-01",20.07,20.22,19.89,20.19,809600.0],["2018-08-02",20.11,20.22,19.97,20.2,600600.0],["2018-08-03",20.22,20.56,20.22,20.51,840200.0],["2018-08-06",20.5,20.78,20.44,20.51,944300.0],["2018-08-07",20.57,20.96,20.52,20.68,962700.0],["2018-08-08",20.61,20.75,20.36,20.5,1215700.0],["2018-08-09",19.3,19.96,18.6,19.81,2615900.0],["2018-08-10",19.73,20.11,19.58,20.07,973800.0],["2018-08-13",20.1,20.24,19.44,19.48,912200.0],["2018-08-14",19.52,19.86,19.43,19.62,673600.0],["2018-08-15",19.73,19.73,19.21,19.41,670100.0],["2018-08-16",19.47,19.68,19.46,19.59,716000.0],["2018-08-17",19.55,19.94,19.55,19.94,689800.0],["2018-08-20",20.0,20.15,19.98,20.0,781600.0],["2018-08-21",20.07,20.42,20.0,20.21,961500.0],["2018-08-22",20.18,20.34,20.05,20.33,662900.0],["2018-08-23",20.28,20.35,20.17,20.31,647900.0],["2018-08-24",20.34,20.5,20.29,20.37,661200.0],["2018-08-27",20.44,20.65,20.32,20.33,599600.0],["2018-08-28",20.3,20.32,20.03,20.18,497100.0],["2018-08-29",20.2,20.21,20.01,20.02,732900.0],["2018-08-30",19.97,20.03,19.79,19.94,529400.0],["2018-08-31",19.91,19.95,19.72,19.78,770500.0],["2018-09-04",19.76,19.76,19.44,19.59,991800.0],["2018-09-05",19.59,19.67,19.42,19.53,654800.0],["2018-09-06",19.57,19.61,19.17,19.18,725100.0],["2018-09-07",19.16,19.19,19.0,19.17,697200.0],["2018-09-10",19.2,19.41,19.07,19.08,527300.0],["2018-09-11",19.03,19.18,18.87,19.08,749000.0],["2018-09-12",19.09,19.28,19.06,19.26,841800.0],["2018-09-13",19.23,19.26,18.39,18.76,2171600.0],["2018-09-14",18.73,19.09,18.66,18.78,1155600.0],["2018-09-17",18.81,18.81,18.54,18.63,1267800.0],["2018-09-18",18.63,18.7,18.41,18.47,1322200.0],["2018-09-19",18.38,18.8,18.37,18.71,1066200.0],["2018-09-20",18.77,18.9,18.55,18.86,743300.0],["2018-09-21",19.0,19.08,18.78,19.01,1781400.0],["2018-09-24",18.98,19.06,18.63,18.77,713900.0],["2018-09-25",18.81,19.11,18.81,19.09,684000.0],["2018-09-26",19.09,19.15,18.84,18.89,578000.0],["2018-09-27",18.88,19.03,18.7,18.95,793400.0],["2018-09-28",18.95,19.37,18.95,19.32,1009900.0],["2018-10-01",19.38,19.41,18.71,18.81,1181500.0],["2018-10-02",18.82,19.27,18.82,19.27,738600.0],["2018-10-03",19.33,19.57,19.27,19.38,610800.0],["2018-10-04",19.31,19.43,19.19,19.25,506900.0],["2018-10-05",19.29,19.36,19.06,19.28,797600.0],["2018-10-08",19.31,19.72,19.22,19.63,885400.0],["2018-10-09",19.59,19.72,19.12,19.15,882000.0],["2018-10-10",19.16,19.21,18.81,18.81,1139500.0],["2018-10-11",18.75,18.89,18.51,18.59,1269200.0],["2018-10-12",18.73,19.0,18.64,18.95,975600.0],["2018-10-15",18.91,19.67,18.91,19.47,1270800.0],["2018-10-16",19.52,20.04,19.41,19.99,1734100.0],["2018-10-17",19.87,19.95,19.49,19.86,1310700.0],["2018-10-18",19.74,20.02,19.6,19.68,1028000.0],["2018-10-19",19.7,20.0,19.7,19.88,1197300.0],["2018-10-22",19.93,20.03,19.58,19.68,1404700.0],["2018-10-23",19.4,19.82,19.21,19.77,1330300.0],["2018-10-24",19.83,20.02,19.08,19.08,1386600.0],["2018-10-25",19.18,19.69,19.05,19.48,1302700.0],["2018-10-26",19.32,19.57,18.91,19.24,1042300.0],["2018-10-29",19.32,19.99,19.32,19.85,1819600.0],["2018-10-30",19.86,20.64,19.86,20.57,1360800.0],["2018-10-31",20.65,20.8,20.45,20.66,1830400.0],["2018-11-01",20.71,21.16,20.61,21.1,1663300.0],["2018-11-02",21.19,21.51,20.84,20.97,2046900.0],["2018-11-05",21.05,21.09,20.61,20.63,2549000.0],["2018-11-06",20.46,20.71,20.3,20.67,2711800.0],["2018-11-07",19.77,22.11,19.77,21.62,2782400.0],["2018-11-08",21.64,21.77,21.24,21.72,1455100.0],["2018-11-09",21.67,21.81,21.36,21.48,1215100.0],["2018-11-12",21.49,21.75,21.06,21.13,2644800.0],["2018-11-13",21.17,21.22,20.79,20.81,1622800.0],["2018-11-14",20.89,20.89,20.15,20.48,1432700.0],["2018-11-15",20.4,20.52,20.19,20.3,816100.0],["2018-11-16",20.16,20.29,20.0,20.06,2725600.0],["2018-11-19",20.5,21.6,20.5,21.47,2151900.0],["2018-11-20",21.37,21.5,20.9,20.95,968800.0],["2018-11-21",21.14,21.37,21.0,21.21,703600.0],["2018-11-23",21.04,21.28,20.95,21.1,292900.0],["2018-11-26",21.2,21.47,21.18,21.41,1100000.0],["2018-11-27",21.43,22.38,21.35,22.31,1861700.0],["2018-11-28",22.32,22.37,21.83,22.11,1972100.0],["2018-11-29",22.03,22.2,21.78,21.89,1053700.0],["2018-11-30",21.84,22.01,21.58,21.88,1169900.0],["2018-12-03",22.18,22.21,21.53,21.87,942800.0],["2018-12-04",21.88,22.07,21.43,21.46,1109900.0],["2018-12-06",21.23,21.47,20.88,21.43,927800.0],["2018-12-07",21.5,21.83,21.2,21.44,989100.0],["2018-12-10",21.47,21.52,20.75,20.83,1080000.0],["2018-12-11",21.04,21.11,20.7,20.98,729700.0],["2018-12-12",21.15,21.35,21.04,21.23,842700.0],["2018-12-13",21.19,21.44,21.06,21.25,1368800.0],["2018-12-14",21.12,21.41,20.81,20.88,1259800.0],["2018-12-17",20.83,20.83,19.74,20.11,2019300.0],["2018-12-18",20.25,20.31,19.98,20.13,1163900.0],["2018-12-19",20.21,20.27,19.51,19.6,712900.0],["2018-12-20",19.53,19.68,19.05,19.3,881400.0],["2018-12-21",19.3,19.31,18.72,18.77,3273000.0],["2018-12-24",18.71,18.72,18.1,18.12,499000.0],["2018-12-26",18.2,18.9,17.99,18.89,824900.0],["2018-12-27",18.61,19.08,18.45,19.07,750600.0],["2018-12-28",19.12,19.29,18.78,19.04,918600.0],["2018-12-31",19.12,19.24,18.75,19.24,945600.0],["2019-01-02",19.01,19.46,18.8,19.21,1039300.0],["2019-01-03",19.18,19.51,18.87,19.12,773400.0],["2019-01-04",19.3,19.77,19.23,19.69,1044300.0],["2019-01-07",19.69,19.86,19.55,19.65,799000.0],["2019-01-08",19.84,20.21,19.7,20.06,724600.0],["2019-01-09",20.09,20.25,19.75,20.17,1680700.0],["2019-01-10",20.11,20.8,19.97,20.58,1837900.0],["2019-01-11",20.43,20.58,20.15,20.46,713600.0],["2019-01-14",20.36,20.63,20.26,20.28,520700.0],["2019-01-15",20.38,20.68,20.19,20.64,637100.0],["2019-01-16",20.71,20.9,20.47,20.5,554900.0],["2019-01-17",20.52,20.95,20.43,20.84,795900.0],["2019-01-18",20.99,21.5,20.97,21.49,1665500.0],["2019-01-22",21.34,21.48,20.98,21.24,1375400.0],["2019-01-23",21.31,21.37,20.74,20.96,848500.0],["2019-01-24",20.88,21.05,20.79,20.88,493100.0],["2019-01-25",21.01,21.2,20.94,21.0,454200.0],["2019-01-28",20.85,21.09,20.79,20.98,495700.0],["2019-01-29",21.07,21.24,20.93,21.04,506400.0],["2019-01-30",21.18,21.46,21.03,21.2,768600.0],["2019-01-31",21.18,21.5,21.18,21.27,1487900.0],["2019-02-01",21.32,21.54,21.3,21.31,1356900.0],["2019-02-04",21.28,21.57,21.26,21.34,1050000.0],["2019-02-05",21.23,21.47,21.23,21.26,1065700.0],["2019-02-06",21.26,21.61,21.17,21.53,992300.0],["2019-02-07",21.37,21.56,21.15,21.55,571000.0],["2019-02-08",21.54,21.55,21.19,21.29,594200.0],["2019-02-11",21.29,21.39,21.07,21.07,1278300.0],["2019-02-12",21.23,21.71,21.09,21.21,2506700.0],["2019-02-13",21.22,21.42,21.09,21.1,929500.0],["2019-02-14",21.02,21.65,21.02,21.54,1708000.0],["2019-02-15",21.7,21.81,21.4,21.5,895400.0],["2019-02-19",21.44,21.65,21.36,21.63,724700.0],["2019-02-20",21.57,21.87,21.55,21.83,881100.0],["2019-02-21",21.83,22.16,21.61,21.98,713700.0],["2019-02-22",21.98,22.25,21.77,22.16,1182900.0],["2019-02-25",22.23,22.3,21.69,21.7,1353200.0],["2019-02-26",21.76,21.93,21.59,21.65,965400.0],["2019-02-27",21.63,21.76,21.38,21.75,1238300.0],["2019-02-28",21.75,22.62,21.52,21.98,1822400.0],["2019-03-01",22.1,22.23,21.62,22.07,1285400.0],["2019-03-04",22.05,22.09,21.53,21.73,1251900.0],["2019-03-05",21.69,22.03,21.51,21.77,1028100.0],["2019-03-06",21.8,21.8,21.17,21.19,1102600.0],["2019-03-07",21.15,21.35,20.9,21.29,1238300.0],["2019-03-08",21.24,21.32,20.84,20.98,869600.0],["2019-03-11",21.04,21.33,20.96,21.23,1693100.0],["2019-03-12",21.45,21.67,21.17,21.28,971700.0],["2019-03-13",21.34,21.55,21.26,21.38,936500.0],["2019-03-14",21.42,21.53,21.16,21.2,695200.0],["2019-03-15",21.24,21.45,21.18,21.31,1867400.0],["2019-03-18",21.32,21.4,21.09,21.29,859500.0],["2019-03-19",21.35,21.48,21.03,21.08,694300.0],["2019-03-20",21.05,21.13,20.54,20.65,1941900.0],["2019-03-21",20.68,21.17,20.68,21.12,952000.0],["2019-03-22",21.0,21.12,20.66,20.81,742900.0],["2019-03-25",20.73,21.06,20.44,20.99,2094000.0],["2019-03-26",21.09,21.32,20.99,21.08,1280300.0],["2019-03-27",21.03,21.57,20.9,21.29,1228700.0],["2019-03-28",21.31,21.59,21.24,21.54,716500.0],["2019-03-29",21.65,21.79,21.53,21.65,949300.0],["2019-04-01",21.7,21.74,21.35,21.46,744500.0],["2019-04-02",21.47,21.47,21.08,21.1,651600.0],["2019-04-03",21.17,21.38,21.06,21.3,754200.0],["2019-04-04",21.36,21.8,21.3,21.78,592100.0],["2019-04-05",21.78,22.0,21.78,21.97,656100.0],["2019-04-08",21.87,21.98,21.71,21.86,633200.0],["2019-04-09",21.85,21.93,21.47,21.53,631100.0],["2019-04-10",21.47,21.89,21.42,21.83,774100.0],["2019-04-11",21.83,21.96,21.71,21.79,278500.0],["2019-04-12",21.8,22.11,21.76,22.05,1217200.0],["2019-04-15",22.1,22.16,21.76,22.15,580800.0],["2019-04-16",22.22,22.3,22.04,22.06,699600.0],["2019-04-17",22.03,22.08,21.66,21.78,1055100.0],["2019-04-18",21.78,21.9,21.6,21.73,511000.0],["2019-04-22",21.71,21.72,21.46,21.6,548200.0],["2019-04-23",21.63,21.88,21.62,21.74,709400.0],["2019-04-24",21.75,21.78,21.21,21.43,841800.0],["2019-04-25",21.34,21.34,20.85,20.92,1207300.0],["2019-04-26",20.99,21.04,20.82,21.0,789900.0],["2019-04-29",21.04,21.63,21.0,21.63,920400.0],["2019-04-30",21.63,22.0,21.63,21.81,1120000.0],["2019-05-01",21.73,21.84,21.4,21.46,1572300.0],["2019-05-02",21.46,21.54,21.1,21.17,677500.0],["2019-05-03",21.21,21.34,20.85,21.17,878600.0],["2019-05-06",20.9,21.22,20.9,21.15,799100.0],["2019-05-07",21.02,21.14,20.48,20.76,1025300.0],["2019-05-08",20.81,20.86,20.32,20.35,647800.0],["2019-05-09",19.79,20.69,19.75,20.6,1194400.0],["2019-05-10",20.42,20.58,19.96,20.54,1095300.0],["2019-05-13",20.21,20.37,20.04,20.18,1159800.0],["2019-05-14",20.16,20.4,20.06,20.19,1662400.0],["2019-05-15",20.05,20.25,19.93,20.22,578900.0],["2019-05-16",20.26,20.79,20.22,20.59,1432200.0],["2019-05-17",20.48,20.71,20.16,20.18,767100.0],["2019-05-20",20.05,20.1,19.87,19.96,623500.0],["2019-05-21",20.06,20.18,19.97,20.04,891200.0],["2019-05-22",19.94,20.15,19.91,20.13,1065800.0],["2019-05-23",19.96,19.96,19.24,19.35,1139200.0],["2019-05-24",19.44,19.56,19.25,19.26,614300.0],["2019-05-28",19.21,19.31,18.97,18.98,599000.0],["2019-05-29",18.84,19.33,18.77,19.31,1629000.0],["2019-05-30",19.39,19.54,19.12,19.18,1004000.0],["2019-05-31",18.96,18.99,18.63,18.9,1535900.0],["2019-06-03",18.95,19.4,18.79,19.23,1145600.0],["2019-06-04",19.43,19.61,19.38,19.51,928000.0],["2019-06-05",19.5,19.61,19.16,19.24,1083900.0],["2019-06-06",19.21,19.47,19.1,19.35,849300.0],["2019-06-07",19.44,19.56,19.23,19.24,770900.0],["2019-06-10",19.28,19.47,19.19,19.42,791100.0],["2019-06-11",19.49,19.62,19.29,19.44,555600.0],["2019-06-12",19.4,19.44,19.2,19.25,719200.0],["2019-06-13",19.33,19.77,19.33,19.74,1135600.0],["2019-06-14",19.65,19.72,19.31,19.49,565600.0],["2019-06-17",19.48,19.68,19.43,19.45,872800.0],["2019-06-18",19.52,20.06,19.52,19.82,630400.0],["2019-06-19",19.9,20.18,19.81,20.14,943200.0],["2019-06-20",20.34,20.5,20.18,20.38,1083300.0],["2019-06-21",20.27,20.32,20.06,20.19,993600.0],["2019-06-24",20.24,20.37,20.1,20.16,828200.0],["2019-06-25",20.13,20.27,19.94,19.94,754900.0],["2019-06-26",19.92,20.06,19.79,19.82,618500.0],["2019-06-27",19.78,20.04,19.71,20.02,808100.0],["2019-06-28",20.03,20.24,19.77,19.89,1750100.0],["2019-07-01",20.15,20.21,19.74,19.86,825100.0],["2019-07-02",19.86,19.93,19.7,19.86,539800.0],["2019-07-03",19.93,19.98,19.74,19.76,252800.0],["2019-07-05",19.72,20.01,19.62,19.94,388500.0],["2019-07-08",19.9,19.96,19.83,19.89,483700.0],["2019-07-09",19.86,20.04,19.71,19.94,627400.0],["2019-07-10",19.99,20.18,19.86,19.99,402700.0],["2019-07-11",19.99,20.02,19.87,19.96,654900.0],["2019-07-12",20.03,20.43,19.95,20.28,636700.0],["2019-07-15",20.3,20.3,19.85,19.94,463200.0],["2019-07-16",19.93,19.93,19.57,19.75,503400.0],["2019-07-17",19.72,19.84,19.62,19.72,584900.0],["2019-07-18",19.7,19.93,19.5,19.82,435900.0],["2019-07-19",19.77,20.02,19.75,19.76,558800.0],["2019-07-22",19.78,19.94,19.62,19.62,421600.0],["2019-07-23",19.68,19.9,19.68,19.86,422900.0],["2019-07-24",19.76,19.92,19.68,19.89,460300.0],["2019-07-25",19.93,20.24,19.85,20.08,953900.0],["2019-07-26",20.13,20.64,20.12,20.43,888400.0],["2019-07-29",20.42,20.57,20.34,20.4,791300.0],["2019-07-30",20.34,20.49,20.25,20.46,971300.0],["2019-07-31",20.49,20.7,20.12,20.33,1397100.0],["2019-08-01",20.41,20.86,20.12,20.23,666700.0],["2019-08-02",20.14,20.14,19.86,20.0,791000.0],["2019-08-05",19.7,20.02,19.41,19.56,1188400.0],["2019-08-06",19.61,19.91,19.5,19.63,542900.0],["2019-08-07",19.5,19.77,19.15,19.68,751600.0],["2019-08-08",20.5,20.91,19.43,20.35,849300.0],["2019-08-09",20.2,20.27,19.59,19.95,938300.0],["2019-08-12",19.77,19.88,19.41,19.46,461600.0],["2019-08-13",19.46,20.06,19.38,19.52,484900.0],["2019-08-14",19.24,19.43,18.86,18.9,754300.0],["2019-08-15",18.95,19.05,18.61,18.64,685500.0],["2019-08-16",18.74,19.11,18.61,18.97,665600.0],["2019-08-19",19.15,19.25,19.05,19.14,768600.0],["2019-08-20",19.08,19.08,18.89,18.91,795700.0],["2019-08-21",19.06,19.22,18.91,18.99,544700.0],["2019-08-22",19.03,19.26,18.93,18.93,480500.0],["2019-08-23",18.78,18.9,18.36,18.41,747100.0],["2019-08-26",18.6,18.65,18.43,18.56,523600.0],["2019-08-27",18.68,18.68,18.23,18.29,741900.0],["2019-08-28",18.21,18.58,18.2,18.41,647100.0],["2019-08-29",18.53,18.75,18.53,18.59,551800.0],["2019-08-30",18.65,18.9,18.51,18.6,573800.0],["2019-09-03",18.5,18.64,18.24,18.44,966700.0],["2019-09-04",18.51,18.66,18.46,18.55,893900.0],["2019-09-05",18.72,19.13,18.72,18.86,1015400.0],["2019-09-06",18.93,19.09,18.74,18.92,1029400.0],["2019-09-09",18.98,19.25,18.98,19.2,1375500.0],["2019-09-10",19.19,19.36,18.99,19.2,903700.0],["2019-09-11",19.31,19.83,19.16,19.8,1819800.0],["2019-09-12",19.93,20.32,19.65,20.14,1553900.0],["2019-09-13",20.22,20.56,20.2,20.3,1002900.0],["2019-09-16",20.19,20.45,20.16,20.21,843300.0],["2019-09-17",20.13,20.33,20.0,20.21,710000.0],["2019-09-18",20.19,20.2,19.93,20.14,447800.0],["2019-09-19",20.24,20.25,19.94,19.94,620600.0],["2019-09-20",19.98,20.06,19.74,19.8,1512500.0],["2019-09-23",19.74,19.97,19.67,19.74,635400.0],["2019-09-24",19.77,19.87,19.2,19.22,844400.0],["2019-09-25",19.25,19.57,19.22,19.48,617700.0],["2019-09-26",19.5,19.57,19.23,19.37,435500.0],["2019-09-27",19.42,19.42,18.81,18.89,571100.0],["2019-09-30",18.91,19.25,18.91,19.13,1433400.0],["2019-10-01",19.24,19.37,18.64,18.64,746000.0],["2019-10-02",18.52,18.64,18.38,18.62,1551600.0],["2019-10-03",18.6,18.73,18.32,18.53,791900.0],["2019-10-04",18.51,18.79,18.48,18.78,612900.0],["2019-10-07",18.68,18.89,18.56,18.68,771400.0],["2019-10-08",18.58,18.59,18.3,18.46,1081300.0],["2019-10-09",18.58,18.69,18.45,18.62,715500.0],["2019-10-10",18.69,18.73,18.45,18.48,1070500.0],["2019-10-11",18.66,19.12,18.58,18.94,1132500.0],["2019-10-14",18.9,19.04,18.79,19.01,887300.0],["2019-10-15",18.99,19.23,18.89,19.02,735900.0],["2019-10-16",19.0,19.06,18.89,18.91,663100.0],["2019-10-17",18.93,19.13,18.81,19.13,998300.0],["2019-10-18",19.11,19.26,18.9,18.92,716900.0],["2019-10-21",19.01,19.25,18.89,18.97,839800.0],["2019-10-22",18.88,19.02,18.71,18.88,1239000.0],["2019-10-23",18.9,19.02,18.82,18.84,787700.0],["2019-10-24",18.86,19.1,18.69,18.92,707700.0],["2019-10-25",18.88,19.02,18.77,18.99,423200.0],["2019-10-28",19.07,19.48,19.07,19.41,744200.0],["2019-10-29",19.31,19.44,19.19,19.3,868600.0],["2019-10-30",19.36,19.36,19.17,19.27,514000.0],["2019-10-31",19.27,19.37,19.08,19.3,672500.0],["2019-11-01",19.47,19.81,19.47,19.77,687700.0],["2019-11-04",19.91,20.17,19.75,20.15,662600.0],["2019-11-05",20.27,20.34,20.02,20.07,635400.0],["2019-11-06",20.12,20.37,20.0,20.25,1186200.0],["2019-11-07",20.29,22.51,20.29,22.03,1930800.0],["2019-11-08",22.06,22.68,21.91,22.6,1232100.0],["2019-11-11",22.59,22.97,22.47,22.97,866400.0],["2019-11-12",23.0,23.19,22.55,22.61,953200.0],["2019-11-13",22.44,22.73,22.34,22.7,825500.0],["2019-11-14",22.74,22.88,22.6,22.85,587200.0],["2019-11-15",23.0,23.15,22.86,23.08,1191500.0],["2019-11-18",23.16,23.21,22.85,22.9,761300.0],["2019-11-19",22.87,23.2,22.85,22.97,579800.0],["2019-11-20",22.87,23.01,22.67,22.72,735500.0],["2019-11-21",22.76,23.01,22.66,22.94,686600.0],["2019-11-22",23.06,23.15,22.93,23.05,484200.0],["2019-11-25",23.09,23.59,23.02,23.51,950700.0],["2019-11-26",23.46,23.75,23.41,23.51,987800.0],["2019-11-27",23.6,23.75,23.47,23.67,453400.0],["2019-11-29",23.57,23.83,23.56,23.8,581300.0],["2019-12-02",23.79,24.0,23.7,23.84,1132600.0],["2019-12-03",23.59,23.93,23.52,23.81,1076900.0],["2019-12-04",23.92,24.09,23.78,23.79,659500.0],["2019-12-05",23.78,23.87,23.64,23.66,741800.0],["2019-12-06",23.9,24.17,23.87,24.05,765500.0],["2019-12-09",24.06,24.29,24.05,24.08,727600.0],["2019-12-10",24.11,24.23,23.99,24.22,641300.0],["2019-12-11",24.27,24.89,24.26,24.64,1176600.0],["2019-12-12",24.62,25.37,24.57,25.27,4036200.0],["2019-12-13",25.27,25.32,24.97,25.12,1337900.0],["2019-12-16",25.12,25.66,25.12,25.19,1132400.0],["2019-12-17",25.89,27.15,25.89,27.08,3317000.0],["2019-12-18",27.1,27.25,26.72,27.17,1310400.0],["2019-12-19",27.18,27.26,26.95,27.15,1203400.0],["2019-12-20",27.25,27.86,27.25,27.68,3405500.0],["2019-12-23",27.79,27.86,27.53,27.81,859300.0],["2019-12-24",27.84,27.86,27.64,27.72,326100.0],["2019-12-26",27.82,28.04,27.76,27.99,543700.0],["2019-12-27",27.95,28.1,27.9,28.0,645100.0],["2019-12-30",28.05,28.11,27.93,27.96,957600.0],["2019-12-31",27.86,28.29,27.86,28.08,991400.0],["2020-01-02",28.24,28.27,27.68,28.27,943100.0],["2020-01-03",28.39,28.98,28.25,28.91,1580000.0],["2020-01-06",28.6,28.96,28.58,28.89,1311200.0],["2020-01-07",28.96,29.03,28.67,28.69,945900.0],["2020-01-08",28.72,28.82,28.56,28.58,629400.0],["2020-01-09",28.65,28.83,28.42,28.49,1036600.0],["2020-01-10",28.54,28.68,28.37,28.41,580000.0],["2020-01-13",28.38,28.75,28.3,28.73,731200.0],["2020-01-14",28.98,29.36,28.76,29.27,1084900.0],["2020-01-15",28.56,29.02,28.42,28.51,1180000.0],["2020-01-16",28.72,29.21,28.66,29.18,1309000.0],["2020-01-17",29.35,29.5,29.2,29.27,1512500.0],["2020-01-21",29.09,29.31,28.84,28.89,1220700.0],["2020-01-22",28.99,28.99,28.42,28.71,851800.0],["2020-01-23",28.61,29.25,28.54,29.12,1054400.0],["2020-01-24",29.15,29.15,28.69,28.79,861000.0],["2020-01-27",28.37,29.13,28.37,28.7,969600.0],["2020-01-28",28.79,29.16,28.79,28.97,673800.0],["2020-01-29",29.02,29.57,28.93,29.46,1064400.0],["2020-01-30",28.21,28.31,27.31,27.87,5243900.0],["2020-01-31",27.73,27.98,27.01,27.13,2340100.0],["2020-02-03",27.34,27.64,26.73,27.14,31166100.0],["2020-02-04",27.46,28.43,27.37,28.25,2053000.0],["2020-02-05",28.61,29.22,28.35,28.76,1606500.0],["2020-02-06",28.78,28.89,28.32,28.32,1245000.0],["2020-02-07",28.24,28.59,28.08,28.2,1231000.0],["2020-02-10",28.17,28.44,28.07,28.18,669600.0],["2020-02-11",28.41,28.63,28.31,28.54,843100.0],["2020-02-12",28.8,28.99,28.64,28.87,891100.0],["2020-02-13",28.7,28.95,28.47,28.88,692300.0],["2020-02-14",28.99,29.0,28.67,28.69,718500.0],["2020-02-18",28.52,28.8,28.27,28.33,874300.0],["2020-02-19",28.39,28.78,28.35,28.38,939400.0],["2020-02-20",28.18,28.71,28.16,28.64,585900.0],["2020-02-21",28.57,28.63,28.22,28.36,748400.0],["2020-02-24",27.69,27.81,27.24,27.63,1000900.0],["2020-02-25",27.64,27.69,26.31,26.45,1084500.0],["2020-02-26",27.0,27.54,25.01,25.01,3149300.0],["2020-02-27",24.55,26.11,24.19,25.01,3337000.0],["2020-02-28",24.22,25.72,24.21,25.7,3416500.0],["2020-03-02",25.89,26.37,25.17,26.36,1731000.0],["2020-03-03",26.34,26.95,25.91,25.99,1467400.0],["2020-03-04",26.45,26.64,25.68,26.6,1516700.0],["2020-03-05",26.0,26.22,25.41,25.83,1197400.0],["2020-03-06",24.89,25.29,24.41,24.98,1293600.0],["2020-03-09",23.85,23.96,20.45,23.48,1920900.0],["2020-03-10",24.22,24.28,23.12,24.17,1511400.0],["2020-03-11",23.45,23.58,21.75,22.0,1865800.0],["2020-03-12",20.52,20.52,17.74,17.79,1869800.0],["2020-03-13",18.78,19.25,17.01,19.23,2501300.0],["2020-03-16",17.25,18.0,16.86,16.91,1882400.0],["2020-03-17",17.14,17.9,15.19,17.56,2262600.0],["2020-03-18",16.53,16.53,10.25,14.03,2155900.0],["2020-03-19",13.93,14.95,12.88,14.49,2609700.0],["2020-03-20",14.57,15.58,14.05,15.17,4497900.0],["2020-03-23",16.23,16.52,14.86,16.25,1578000.0],["2020-03-24",17.46,18.21,16.31,17.73,1527500.0],["2020-03-25",17.89,18.54,16.81,17.72,1593600.0],["2020-03-26",17.72,19.51,17.72,19.0,1178500.0],["2020-03-27",18.27,19.28,17.85,18.5,1368000.0],["2020-03-30",18.5,19.1,17.08,19.03,1157600.0],["2020-03-31",19.08,19.35,18.54,19.17,1833700.0],["2020-04-01",18.46,18.61,17.1,17.24,919900.0],["2020-04-02",17.23,18.03,16.96,17.77,1331000.0],["2020-04-03",17.62,18.07,17.15,17.42,1127700.0],["2020-04-06",18.24,19.07,17.98,18.87,1306500.0],["2020-04-07",19.78,20.2,18.56,18.69,1062500.0],["2020-04-08",19.04,19.52,18.3,19.41,1726100.0],["2020-04-09",19.81,20.72,19.51,20.66,1422700.0],["2020-04-13",20.47,20.8,20.06,20.55,1068100.0],["2020-04-14",21.07,21.6,20.82,21.51,1254400.0],["2020-04-15",20.34,20.93,19.93,20.09,1081600.0],["2020-04-16",20.06,20.36,19.59,20.15,889500.0],["2020-04-17",20.82,21.12,20.12,20.35,832300.0],["2020-04-20",19.89,20.56,19.41,19.71,1184900.0],["2020-04-21",19.01,19.18,18.56,18.61,775200.0],["2020-04-22",19.1,19.22,18.36,18.57,884400.0],["2020-04-23",18.56,19.59,18.56,19.07,971900.0],["2020-04-24",19.22,19.87,19.2,19.77,897900.0],["2020-04-27",19.92,20.97,19.91,20.78,764600.0],["2020-04-28",21.41,21.41,20.76,21.06,1159300.0],["2020-04-29",21.79,22.85,21.64,22.4,1262100.0],["2020-04-30",21.81,22.13,20.52,20.59,1099700.0],["2020-05-01",20.18,20.4,19.17,19.82,1159900.0],["2020-05-04",19.53,20.04,19.38,19.93,1144300.0],["2020-05-05",20.33,20.72,20.19,20.51,818200.0],["2020-05-06",19.88,20.43,19.57,19.92,1004100.0],["2020-05-07",21.91,22.0,20.99,21.26,1069600.0],["2020-05-08",21.82,22.32,21.52,22.2,1135800.0],["2020-05-11",21.71,21.87,20.94,21.59,1605300.0],["2020-05-12",21.6,21.79,20.7,20.71,1349500.0],["2020-05-13",20.41,20.7,19.76,20.15,1154400.0],["2020-05-14",19.71,20.21,19.05,19.99,827800.0],["2020-05-15",20.06,20.71,19.86,20.39,892700.0],["2020-05-18",21.27,21.85,21.17,21.75,770100.0],["2020-05-19",21.63,22.18,21.33,21.36,901300.0],["2020-05-20",21.87,22.12,21.62,21.82,1003300.0],["2020-05-21",21.75,22.14,21.59,22.01,841600.0],["2020-05-22",22.17,22.17,21.76,22.01,540300.0],["2020-05-26",22.92,23.6,22.92,23.31,1128500.0],["2020-05-27",23.86,24.61,23.39,24.52,1271200.0],["2020-05-28",25.0,25.0,23.28,23.44,897900.0],["2020-05-29",23.1,23.47,22.69,23.31,1133300.0],["2020-06-01",23.43,23.81,23.15,23.29,813400.0],["2020-06-02",23.47,23.97,23.14,23.92,846800.0],["2020-06-03",24.28,25.1,24.28,24.52,739400.0],["2020-06-04",24.25,25.11,24.2,25.11,1050900.0],["2020-06-05",26.37,26.97,25.64,25.78,1250300.0],["2020-06-08",26.22,26.51,25.61,25.82,814100.0],["2020-06-09",25.32,26.04,25.05,25.62,871600.0],["2020-06-10",25.5,25.83,24.33,24.33,970000.0],["2020-06-11",23.11,23.39,22.31,22.35,1209800.0],["2020-06-12",23.43,23.43,22.35,23.0,1214500.0],["2020-06-15",21.99,23.83,21.93,23.82,962700.0],["2020-06-16",24.86,24.97,23.52,24.29,700800.0],["2020-06-17",24.36,24.49,23.11,23.29,1115100.0],["2020-06-18",22.91,23.99,22.91,23.85,847000.0],["2020-06-19",24.12,24.34,23.61,23.97,1937300.0],["2020-06-22",23.6,24.15,23.22,24.12,717100.0],["2020-06-23",24.56,24.56,23.7,23.93,903100.0],["2020-06-24",23.52,23.75,22.43,23.14,1322300.0],["2020-06-25",22.97,23.16,22.38,23.07,1102500.0],["2020-06-26",22.93,23.51,22.5,23.25,2186900.0],["2020-06-29",23.71,23.87,23.26,23.65,994000.0],["2020-06-30",23.53,24.82,23.44,24.62,1500000.0],["2020-07-01",24.55,24.85,23.72,23.76,1028900.0],["2020-07-02",24.27,24.6,23.72,23.82,670200.0],["2020-07-06",24.46,24.56,24.16,24.36,731700.0],["2020-07-07",24.0,24.11,23.54,23.76,769400.0],["2020-07-08",23.72,24.12,23.48,23.87,719700.0],["2020-07-09",23.72,23.75,22.55,23.25,973400.0],["2020-07-10",23.27,24.26,23.22,24.18,706400.0],["2020-07-13",24.47,24.71,23.75,23.86,1025500.0],["2020-07-14",23.79,24.65,23.55,24.62,624600.0],["2020-07-15",25.22,26.11,25.06,25.95,1226000.0],["2020-07-16",26.38,26.64,25.81,26.39,1220200.0],["2020-07-17",26.52,28.13,26.37,27.87,1808200.0],["2020-07-20",27.74,28.59,27.44,27.66,1331600.0],["2020-07-21",27.79,28.27,27.6,27.7,741100.0],["2020-07-22",27.53,28.44,27.51,28.0,1043300.0],["2020-07-23",27.85,28.73,27.85,28.48,1406600.0],["2020-07-24",28.45,28.56,27.95,28.04,808600.0],["2020-07-27",27.95,28.16,27.33,27.7,974000.0],["2020-07-28",27.6,28.05,27.5,27.6,612100.0],["2020-07-29",27.91,28.67,27.75,28.5,1114400.0],["2020-07-30",28.04,28.38,27.74,28.38,944100.0],["2020-07-31",28.13,28.3,27.23,27.93,1207800.0],["2020-08-03",28.12,28.15,27.36,27.81,1012800.0],["2020-08-04",27.63,28.08,27.34,28.0,1032200.0],["2020-08-05",28.3,29.07,28.02,29.02,1163900.0],["2020-08-06",30.74,31.53,29.29,29.41,2130900.0],["2020-08-07",29.43,31.63,29.36,31.63,1827200.0],["2020-08-10",31.7,33.33,31.68,32.47,2278500.0],["2020-08-11",32.85,33.26,32.46,32.91,1505700.0],["2020-08-12",32.82,33.73,32.82,33.08,1240200.0],["2020-08-13",32.92,33.59,32.51,32.61,1855200.0],["2020-08-14",32.39,33.0,32.16,32.95,1246700.0],["2020-08-17",32.93,33.59,32.91,33.31,841500.0],["2020-08-18",33.14,33.28,32.58,32.66,1091200.0],["2020-08-19",32.69,32.94,32.08,32.31,953100.0],["2020-08-20",31.85,32.62,31.56,32.54,875200.0],["2020-08-21",32.23,32.58,32.11,32.36,665300.0],["2020-08-24",32.66,32.74,32.25,32.56,871100.0],["2020-08-25",32.84,33.12,32.19,32.84,946600.0],["2020-08-26",32.7,33.27,32.63,32.85,1074200.0],["2020-08-27",32.96,33.04,32.37,32.61,1291800.0],["2020-08-28",32.84,32.93,32.38,32.92,577500.0],["2020-08-31",32.8,32.9,31.91,31.97,1031700.0],["2020-09-01",31.87,32.99,31.65,32.96,1265600.0],["2020-09-02",33.03,33.24,32.39,32.57,904000.0],["2020-09-03",32.73,32.73,31.72,32.38,2214900.0],["2020-09-04",32.92,34.34,32.68,34.19,1655600.0],["2020-09-08",33.98,33.98,32.57,32.57,1689200.0],["2020-09-09",32.8,34.43,32.63,33.94,1296100.0],["2020-09-10",34.0,34.68,33.75,33.95,1814700.0],["2020-09-11",34.04,34.6,33.76,34.5,1471900.0],["2020-09-14",34.86,35.81,34.86,35.55,2141800.0],["2020-09-15",35.86,36.09,34.87,35.0,1261600.0],["2020-09-16",35.15,35.99,34.72,35.2,1714000.0],["2020-09-17",34.81,35.26,34.43,35.14,1068400.0],["2020-09-18",35.45,35.87,34.81,35.09,2936000.0],["2020-09-21",34.24,34.56,32.63,33.23,1336100.0],["2020-09-22",33.44,34.15,33.35,34.11,1142000.0],["2020-09-23",34.09,34.32,31.96,31.98,1422500.0],["2020-09-24",32.1,32.91,31.45,32.44,1531900.0],["2020-09-25",32.1,33.46,32.1,33.35,847200.0],["2020-09-28",34.02,34.68,33.83,33.87,825800.0],["2020-09-29",34.5,35.57,34.12,35.43,2154700.0],["2020-09-30",35.39,36.58,35.22,36.03,1838000.0],["2020-10-01",36.41,37.47,36.09,37.33,1591100.0],["2020-10-02",36.55,37.31,36.19,36.82,1350500.0],["2020-10-05",37.03,37.95,36.92,37.94,824000.0],["2020-10-06",38.22,39.24,37.96,38.31,1178000.0],["2020-10-07",38.95,39.81,38.88,39.71,1796700.0],["2020-10-08",40.22,40.61,39.61,40.54,1691000.0],["2020-10-09",41.44,42.37,40.97,42.35,1883500.0],["2020-10-12",42.29,43.6,41.65,43.38,1339800.0],["2020-10-13",42.79,43.74,42.37,43.54,1314400.0],["2020-10-14",43.61,44.87,43.26,43.28,1354800.0],["2020-10-15",42.73,43.84,42.0,43.64,2216000.0],["2020-10-16",43.82,44.9,43.75,44.43,830000.0],["2020-10-19",44.89,45.56,44.65,44.89,1725800.0],["2020-10-20",45.08,45.93,44.55,44.6,1183300.0],["2020-10-21",44.89,45.14,44.2,44.39,1154800.0],["2020-10-22",45.46,48.35,45.37,45.99,2407000.0],["2020-10-23",46.25,46.46,44.97,45.03,1567200.0],["2020-10-26",44.37,44.53,43.55,44.11,1101000.0],["2020-10-27",44.15,44.66,42.35,44.27,1078300.0],["2020-10-28",43.21,43.73,42.37,42.68,1648200.0],["2020-10-29",42.32,44.19,41.9,44.07,1449100.0],["2020-10-30",43.56,43.86,41.73,43.0,1188400.0],["2020-11-02",43.42,43.99,42.84,43.84,1543500.0],["2020-11-03",44.63,45.69,44.42,45.42,1725700.0],["2020-11-04",44.48,45.05,42.11,43.72,2893100.0],["2020-11-05",44.55,46.34,44.22,45.73,1633100.0],["2020-11-06",46.03,46.09,44.25,44.36,929300.0],["2020-11-09",47.25,49.16,45.38,46.6,2306800.0],["2020-11-10",47.08,48.77,46.44,48.69,1666100.0],["2020-11-11",48.94,49.64,48.01,49.0,1360600.0],["2020-11-12",48.45,49.42,46.64,47.24,1558700.0],["2020-11-13",47.89,48.07,46.63,47.4,968100.0],["2020-11-16",48.44,49.84,47.8,49.09,1163400.0],["2020-11-17",48.66,49.13,48.04,48.55,1161500.0],["2020-11-18",48.85,49.36,47.0,47.01,921500.0],["2020-11-19",46.95,47.97,46.09,47.88,790900.0],["2020-11-20",47.34,47.97,47.07,47.52,871800.0],["2020-11-23",47.9,47.96,46.84,47.28,1304100.0],["2020-11-24",47.73,48.98,47.26,48.88,1608900.0],["2020-11-25",48.71,48.71,47.04,47.99,868800.0],["2020-11-27",47.96,49.04,47.87,48.99,467300.0],["2020-11-30",48.98,49.85,47.85,48.28,1474900.0],["2020-12-01",48.92,48.97,47.64,47.85,1043800.0],["2020-12-02",47.66,48.38,47.28,47.94,810400.0],["2020-12-03",47.97,48.62,47.55,48.39,1084200.0],["2020-12-04",48.73,50.09,48.54,49.87,1180400.0],["2020-12-07",50.38,50.63,48.94,49.0,1049000.0],["2020-12-08",49.21,50.89,48.34,50.7,1756500.0],["2020-12-09",51.5,52.42,50.68,51.14,1322200.0],["2020-12-10",50.68,53.1,50.59,53.05,1021000.0],["2020-12-11",52.57,54.42,52.34,54.41,1426900.0],["2020-12-14",55.23,56.43,53.38,53.39,1950500.0],["2020-12-15",53.76,55.55,53.29,55.51,1141500.0],["2020-12-16",56.0,56.39,54.1,54.72,986300.0],["2020-12-17",54.8,56.16,54.73,56.04,977200.0],["2020-12-18",56.24,57.55,55.48,56.33,4083600.0],["2020-12-21",55.01,56.15,53.78,55.52,1409500.0],["2020-12-22",55.53,56.17,55.11,55.44,690400.0],["2020-12-23",55.86,56.11,55.15,55.71,979100.0],["2020-12-24",56.0,56.2,55.28,56.09,184600.0],["2020-12-28",56.9,56.93,55.3,56.5,922700.0],["2020-12-29",56.5,56.59,54.86,56.3,1174400.0],["2020-12-30",56.3,59.0,56.29,58.88,1208500.0],["2020-12-31",58.83,59.0,57.6,57.68,1071000.0],["2021-01-04",58.87,61.3,56.16,56.93,1413000.0],["2021-01-05",56.81,59.66,56.74,59.3,1073300.0],["2021-01-06",60.47,64.8,60.19,63.65,2728000.0],["2021-01-07",64.31,66.74,64.09,66.4,1810400.0],["2021-01-08",66.6,67.81,63.56,65.03,1281300.0],["2021-01-11",63.87,67.2,63.11,66.22,1008100.0],["2021-01-12",66.94,67.58,65.86,66.82,832100.0],["2021-01-13",67.53,68.0,66.21,66.3,961900.0],["2021-01-14",67.26,68.5,66.41,66.66,1537200.0],["2021-01-15",65.61,65.83,63.38,64.34,1265500.0],["2021-01-19",65.18,67.14,64.97,66.47,1687200.0],["2021-01-20",67.65,68.97,67.04,68.92,2054300.0],["2021-01-21",69.07,69.2,66.85,67.62,1299000.0],["2021-01-22",66.69,67.08,65.17,66.78,1166700.0],["2021-01-25",66.81,68.29,65.06,66.54,1263500.0],["2021-01-26",67.02,68.0,65.65,65.9,1111400.0],["2021-01-27",62.78,62.96,59.77,60.69,2625900.0],["2021-01-28",61.8,65.41,61.2,64.15,1728900.0],["2021-01-29",64.03,64.03,61.13,62.01,1593600.0],["2021-02-01",62.84,65.51,61.51,65.13,1329400.0],["2021-02-02",66.21,68.29,65.56,68.22,1753800.0],["2021-02-03",68.26,69.56,67.25,69.26,1640900.0],["2021-02-04",69.3,70.16,68.7,69.24,834500.0],["2021-02-05",70.01,70.53,67.41,67.74,1049300.0],["2021-02-08",68.21,71.87,67.83,71.8,1134000.0],["2021-02-09",71.58,72.85,70.64,71.78,1260400.0],["2021-02-10",72.4,72.4,68.48,68.9,1135800.0],["2021-02-11",69.25,70.36,68.13,70.29,1136700.0],["2021-02-12",69.99,69.99,67.81,69.07,1448400.0],["2021-02-16",69.9,71.55,69.8,70.21,1213300.0],["2021-02-17",69.74,70.5,68.13,69.47,1092800.0],["2021-02-18",69.02,69.13,66.29,66.7,1180300.0],["2021-02-19",67.33,68.0,66.32,66.89,972200.0],["2021-02-22",66.2,69.08,66.01,67.11,986700.0],["2021-02-23",65.8,66.85,62.16,66.13,1660800.0],["2021-02-24",66.52,67.67,65.39,66.68,1027500.0],["2021-02-25",66.92,67.08,62.1,62.18,1779800.0],["2021-02-26",62.41,64.96,62.41,63.04,1662500.0],["2021-03-01",64.46,66.67,63.88,64.06,1804200.0],["2021-03-02",65.51,68.68,65.0,67.51,2094900.0],["2021-03-03",68.0,70.67,65.98,66.16,2138200.0],["2021-03-04",66.68,70.25,66.35,67.93,2542800.0],["2021-03-05",70.0,75.81,69.49,73.53,3770300.0],["2021-03-08",74.2,77.55,74.01,75.1,2614500.0],["2021-03-09",76.13,79.07,75.78,78.52,2906900.0],["2021-03-10",78.89,79.48,73.54,74.68,2727100.0],["2021-03-11",74.8,78.2,74.07,78.16,1827400.0],["2021-03-12",77.49,79.2,77.21,78.74,1052500.0],["2021-03-15",78.95,79.65,77.88,79.21,772700.0],["2021-03-16",79.17,79.26,76.42,76.43,1142300.0],["2021-03-17",76.25,76.27,73.71,75.75,1086000.0],["2021-03-18",75.2,76.75,72.49,72.69,1146000.0],["2021-03-19",72.7,73.01,71.11,71.87,2858600.0],["2021-03-22",71.84,72.06,69.82,71.17,957900.0],["2021-03-23",70.22,71.5,68.18,68.92,1359800.0],["2021-03-24",70.27,71.96,69.02,69.59,1782000.0],["2021-03-25",68.69,71.38,68.19,70.88,1747100.0],["2021-03-26",72.05,73.99,70.9,73.94,1087700.0],["2021-03-29",73.26,74.18,69.84,70.52,1316700.0],["2021-03-30",70.4,73.28,70.37,73.0,1043300.0],["2021-03-31",73.71,75.24,73.18,73.58,1300300.0],["2021-04-01",74.46,75.37,73.18,73.4,1078200.0],["2021-04-05",74.33,75.21,72.47,72.95,1171300.0],["2021-04-06",73.44,74.45,71.96,72.22,897800.0],["2021-04-07",71.55,72.26,70.58,70.74,844800.0],["2021-04-08",71.29,72.24,70.21,72.24,1428600.0],["2021-04-09",72.45,74.36,72.45,74.07,972800.0],["2021-04-12",74.26,74.26,69.8,69.95,1077500.0],["2021-04-13",69.91,70.21,67.78,68.93,2079800.0],["2021-04-14",69.71,73.97,68.94,73.64,1450400.0],["2021-04-15",74.18,74.59,70.2,71.93,1114500.0],["2021-04-16",73.37,73.57,72.02,73.01,757700.0],["2021-04-19",71.96,72.78,70.92,72.1,980500.0],["2021-04-20",71.77,72.09,67.66,68.45,1369000.0],["2021-04-21",68.21,71.43,67.76,70.99,1265000.0],["2021-04-22",70.79,73.5,70.0,70.76,1450400.0],["2021-04-23",72.06,72.54,70.75,71.86,1012300.0],["2021-04-26",72.32,73.69,71.97,73.47,1454300.0],["2021-04-27",73.04,74.58,72.86,74.03,860800.0],["2021-04-28",73.72,74.21,71.68,72.12,963400.0],["2021-04-29",72.79,73.33,70.14,70.94,1339900.0],["2021-04-30",70.03,71.69,69.0,69.45,1303400.0],["2021-05-03",70.45,71.71,70.31,70.89,956700.0],["2021-05-04",70.32,72.1,69.56,71.93,1404900.0],["2021-05-05",73.04,73.04,69.59,70.87,1219500.0],["2021-05-06",71.0,71.19,69.63,70.78,1111300.0],["2021-05-07",70.87,73.33,70.12,72.71,1075200.0],["2021-05-10",72.64,73.18,71.84,72.3,1571100.0],["2021-05-11",70.54,71.82,69.31,70.74,1866700.0],["2021-05-12",69.71,78.04,69.03,73.09,3999100.0],["2021-05-13",74.05,76.61,72.8,76.11,2109500.0],["2021-05-14",76.7,77.5,74.24,76.09,1453100.0],["2021-05-17",75.3,75.8,72.36,74.75,1333700.0],["2021-05-18",75.0,75.45,71.62,71.69,1606800.0],["2021-05-19",70.02,70.33,66.56,67.2,3249200.0],["2021-05-20",67.53,68.0,64.38,65.66,4381000.0],["2021-05-21",66.89,69.99,66.6,68.02,2780900.0],["2021-05-24",68.13,69.63,67.08,68.31,1258600.0],["2021-05-25",69.56,70.52,67.54,67.69,1297100.0],["2021-05-26",67.99,69.12,67.79,68.73,1325100.0],["2021-05-27",69.54,71.91,69.44,69.45,2197200.0],["2021-05-28",69.27,69.91,67.68,68.46,1131400.0],["2021-06-01",69.39,71.82,68.76,71.4,1570300.0],["2021-06-02",71.75,71.88,70.1,71.45,1396600.0],["2021-06-03",70.77,71.37,68.73,70.81,1117300.0],["2021-06-04",71.37,72.72,70.88,71.96,1237800.0],["2021-06-07",72.0,74.15,71.53,73.98,1515100.0],["2021-06-08",74.03,74.95,73.44,73.77,947300.0],["2021-06-09",76.06,76.5,74.14,74.69,1147900.0],["2021-06-10",75.11,76.44,73.93,75.09,1566700.0],["2021-06-11",73.5,74.44,70.29,71.88,2151000.0],["2021-06-14",71.91,72.5,70.93,71.64,1087200.0],["2021-06-15",71.53,72.43,69.61,70.22,1424900.0],["2021-06-16",69.64,69.99,67.41,67.59,2418900.0],["2021-06-17",67.02,67.33,64.49,65.9,3911400.0],["2021-06-18",65.06,65.47,61.75,62.29,4356900.0],["2021-06-21",63.0,63.92,62.73,63.84,2069600.0],["2021-06-22",63.07,63.99,62.53,63.35,2165400.0],["2021-06-23",63.98,65.11,63.11,64.53,2455900.0],["2021-06-24",65.0,65.61,64.27,65.17,1828400.0],["2021-06-25",66.9,66.99,58.7,65.5,25426000.0],["2021-06-28",65.6,67.38,65.56,66.04,1628000.0],["2021-06-29",66.08,66.61,65.56,65.66,1710700.0],["2021-06-30",67.0,67.98,65.89,67.5,2623000.0],["2021-07-01",67.97,68.42,66.96,67.33,1340300.0],["2021-07-02",67.57,67.65,66.49,66.67,1726100.0],["2021-07-06",66.32,67.06,65.96,66.5,2045000.0],["2021-07-07",66.63,67.75,64.38,66.22,1802500.0],["2021-07-08",64.25,66.9,63.85,66.18,1451900.0],["2021-07-09",66.94,67.04,65.96,66.82,812200.0],["2021-07-12",67.16,67.83,66.04,67.45,912600.0],["2021-07-13",67.16,67.46,66.29,66.35,895500.0],["2021-07-14",67.1,67.45,65.97,66.29,903000.0],["2021-07-15",66.23,67.57,66.05,67.37,1109400.0],["2021-07-16",68.14,68.2,65.36,65.58,1507700.0],["2021-07-19",63.87,64.74,63.02,64.01,1851900.0],["2021-07-20",64.72,68.29,64.11,67.76,2374800.0],["2021-07-21",67.61,69.46,67.2,69.25,1639900.0],["2021-07-22",68.95,69.3,67.1,67.65,1305300.0],["2021-07-23",68.15,68.34,66.63,67.01,941700.0],["2021-07-26",67.59,68.78,67.57,68.46,814300.0],["2021-07-27",68.0,68.0,66.2,67.79,905000.0],["2021-07-28",68.5,70.45,68.16,69.72,1152400.0],["2021-07-29",70.35,71.66,69.48,69.51,1121900.0],["2021-07-30",68.81,69.78,68.29,69.07,794200.0],["2021-08-02",69.83,71.4,68.36,68.64,1033700.0],["2021-08-03",68.52,69.45,67.17,69.44,737500.0],["2021-08-04",69.14,70.57,68.36,68.54,777600.0],["2021-08-05",69.5,70.0,68.53,69.72,797000.0],["2021-08-06",70.09,71.65,70.09,70.8,1512600.0],["2021-08-09",71.01,72.99,70.8,72.43,1167500.0],["2021-08-10",72.77,74.02,72.04,73.74,1070300.0],["2021-08-11",75.17,76.48,70.59,75.26,2556600.0],["2021-08-12",76.07,77.39,74.98,77.33,1576800.0],["2021-08-13",77.46,78.75,77.35,78.49,1414700.0],["2021-08-16",79.07,79.47,77.31,79.0,1427200.0],["2021-08-17",77.75,78.5,75.55,75.9,1657600.0],["2021-08-18",75.66,77.25,75.26,75.65,1386100.0],["2021-08-19",74.54,75.78,72.79,73.43,1418400.0],["2021-08-20",72.98,73.38,68.62,69.65,3137500.0],["2021-08-23",70.15,73.06,69.74,73.0,1337000.0],["2021-08-24",73.33,74.18,73.14,73.49,949200.0],["2021-08-25",73.45,75.84,72.91,75.2,1065600.0],["2021-08-26",75.11,75.67,74.16,74.18,817700.0],["2021-08-27",74.14,77.69,73.58,77.51,1510700.0],["2021-08-30",77.87,77.92,75.94,75.99,958800.0],["2021-08-31",76.43,76.43,74.15,74.5,1619200.0],["2021-09-01",74.47,75.13,73.36,74.51,1297800.0],["2021-09-02",75.08,77.34,74.37,74.56,1435100.0],["2021-09-03",74.15,74.36,72.63,73.7,740600.0],["2021-09-07",73.22,74.54,72.89,73.75,1207600.0],["2021-09-08",73.35,73.66,71.61,73.57,806200.0],["2021-09-09",73.37,73.37,70.37,70.56,1712300.0],["2021-09-10",71.17,72.06,70.46,70.61,1329900.0],["2021-09-13",71.54,74.59,71.17,73.54,1636400.0],["2021-09-14",73.89,75.9,73.47,74.02,1949100.0],["2021-09-15",74.62,77.45,74.38,77.3,2269400.0],["2021-09-16",76.54,77.61,75.29,76.88,1269800.0],["2021-09-17",77.19,77.63,75.17,75.46,3541400.0],["2021-09-20",73.07,73.8,71.76,72.85,1482900.0],["2021-09-21",73.39,73.68,71.64,72.92,1634800.0],["2021-09-22",73.96,75.38,70.51,71.24,2965300.0],["2021-09-23",72.03,74.41,71.62,73.55,1564400.0],["2021-09-24",72.62,73.39,72.37,73.3,1232600.0],["2021-09-27",73.29,74.77,73.29,74.61,889900.0],["2021-09-28",74.61,76.83,73.08,73.17,1555100.0],["2021-09-29",73.68,74.64,70.98,72.84,1506100.0],["2021-09-30",73.23,73.3,70.92,71.9,1241800.0],["2021-10-01",72.34,74.29,71.83,73.71,1025700.0],["2021-10-04",74.07,74.6,70.95,71.27,1432600.0],["2021-10-05",71.63,73.46,70.88,72.2,1757300.0],["2021-10-06",71.01,72.35,70.27,71.33,1087600.0],["2021-10-07",72.05,73.58,71.8,73.12,665800.0],["2021-10-08",73.71,74.51,72.58,72.68,752600.0],["2021-10-11",72.76,73.92,72.39,72.41,655900.0],["2021-10-12",72.55,73.79,72.21,73.14,563100.0],["2021-10-13",73.8,74.22,71.84,72.67,1011600.0],["2021-10-14",73.91,74.7,73.2,74.13,944100.0],["2021-10-15",74.61,75.38,73.99,74.26,835600.0],["2021-10-18",74.23,77.16,74.02,75.66,1121300.0],["2021-10-19",76.16,78.41,75.63,77.36,977700.0],["2021-10-20",76.91,78.3,76.83,77.34,752400.0],["2021-10-21",77.09,77.57,75.31,76.63,761300.0],["2021-10-22",76.79,78.52,76.58,78.52,738200.0],["2021-10-25",79.17,81.0,79.11,79.76,1048900.0],["2021-10-26",80.5,81.4,79.34,79.41,874800.0],["2021-10-27",79.76,80.52,78.57,79.3,998100.0],["2021-10-28",79.9,84.19,79.42,84.06,1711800.0],["2021-10-29",83.56,85.28,82.86,84.52,1597300.0],["2021-11-01",85.08,85.98,84.25,85.34,1039600.0],["2021-11-02",85.0,85.62,81.91,82.69,762100.0],["2021-11-03",82.47,84.08,81.53,83.88,858000.0],["2021-11-04",84.18,84.51,82.61,83.77,625200.0],["2021-11-05",84.71,85.54,84.15,84.8,679500.0],["2021-11-08",85.15,85.88,83.15,83.44,958000.0],["2021-11-09",83.39,83.81,80.62,81.88,1488900.0],["2021-11-10",81.01,82.23,77.53,78.17,1884000.0],["2021-11-11",78.97,80.5,78.44,79.03,1014100.0],["2021-11-12",78.65,79.03,75.69,76.62,1391500.0],["2021-11-15",76.67,77.71,76.16,77.69,1146300.0],["2021-11-16",77.92,78.09,75.74,75.81,1074600.0],["2021-11-17",75.2,77.0,73.98,74.0,1046400.0],["2021-11-18",74.34,74.72,72.32,73.08,1325900.0],["2021-11-19",72.71,73.19,71.14,71.44,1374600.0],["2021-11-22",71.52,73.67,71.33,72.77,1215500.0],["2021-11-23",72.02,74.26,72.02,74.13,1082900.0],["2021-11-24",73.74,74.96,72.92,73.26,635900.0],["2021-11-26",70.58,72.0,69.82,71.28,913400.0],["2021-11-29",72.72,72.74,70.78,70.82,751000.0],["2021-11-30",69.73,70.1,67.38,67.52,2178500.0],["2021-12-01",68.93,69.91,65.03,65.07,2510900.0],["2021-12-02",65.22,67.62,64.79,66.49,3395000.0],["2021-12-03",67.0,67.48,64.16,64.7,1538400.0],["2021-12-06",65.87,66.53,64.76,65.8,1659600.0],["2021-12-07",67.0,67.76,66.54,67.09,2799200.0],["2021-12-08",67.23,69.91,66.86,67.7,2127200.0],["2021-12-09",67.19,67.43,64.87,65.24,1431200.0],["2021-12-10",66.33,66.79,62.5,63.31,2223300.0],["2021-12-13",63.48,64.73,62.64,63.39,1861800.0],["2021-12-14",63.37,64.16,62.59,63.72,1586900.0],["2021-12-15",63.6,63.8,61.46,62.88,1750500.0],["2021-12-16",63.52,64.37,62.67,63.3,1002700.0],["2021-12-17",62.93,64.88,62.0,64.55,2926400.0],["2021-12-20",63.56,63.65,61.21,61.91,1338900.0],["2021-12-21",62.52,64.1,62.43,63.84,911600.0],["2021-12-22",63.53,64.53,63.5,64.38,650800.0],["2021-12-23",64.31,64.9,64.0,64.5,605000.0],["2021-12-27",64.43,66.34,64.21,66.34,896800.0],["2021-12-28",66.5,67.3,66.14,66.52,680800.0],["2021-12-29",67.45,69.37,67.25,67.81,1310300.0],["2021-12-30",67.8,68.91,67.6,67.87,1058600.0],["2021-12-31",67.37,69.7,67.17,69.29,718300.0],["2022-01-03",69.61,71.7,68.41,69.84,1658500.0],["2022-01-04",70.04,71.72,69.84,71.04,1086200.0],["2022-01-05",70.94,71.39,67.64,67.69,1343900.0],["2022-01-06",68.2,68.3,65.08,65.14,1841200.0],["2022-01-07",64.69,65.8,63.7,65.5,1317100.0],["2022-01-10",65.2,66.7,64.21,65.99,1201400.0],["2022-01-11",65.93,67.64,65.13,67.11,764500.0],["2022-01-12",67.93,68.16,65.65,67.01,687200.0],["2022-01-13",67.33,68.0,66.2,66.43,665000.0],["2022-01-14",66.0,66.76,64.29,65.7,1190800.0],["2022-01-18",65.04,67.85,64.28,67.13,1438100.0],["2022-01-19",67.11,67.64,65.87,66.74,1650700.0],["2022-01-20",66.96,67.3,64.52,64.65,1359900.0],["2022-01-21",64.17,64.28,61.18,62.73,1679800.0],["2022-01-24",61.41,63.66,58.92,63.36,1693100.0],["2022-01-25",61.49,62.53,60.33,61.96,1220700.0],["2022-01-26",63.0,64.23,60.88,61.67,1141700.0],["2022-01-27",62.52,63.6,59.91,60.59,1312500.0],["2022-01-28",60.48,62.77,60.18,62.73,1084400.0],["2022-01-31",63.04,64.11,62.21,63.77,1193400.0],["2022-02-01",63.59,64.01,62.0,63.93,1297700.0],["2022-02-02",64.26,64.49,62.52,63.9,920000.0],["2022-02-03",62.4,63.11,61.84,62.2,1009000.0],["2022-02-04",62.79,63.52,62.02,62.34,752200.0],["2022-02-07",62.41,63.2,62.08,62.36,697500.0],["2022-02-08",62.51,63.86,62.09,63.64,909200.0],["2022-02-09",64.87,66.28,64.78,66.12,1013100.0],["2022-02-10",65.52,67.37,64.63,64.85,766600.0],["2022-02-11",65.7,66.71,64.52,65.21,694600.0],["2022-02-14",64.75,65.52,64.14,64.71,732200.0],["2022-02-15",65.25,66.69,64.69,66.52,730400.0],["2022-02-16",66.3,68.58,65.72,68.38,934200.0],["2022-02-17",67.38,67.82,66.61,67.35,1038500.0],["2022-02-18",67.18,68.07,66.15,66.53,851800.0],["2022-02-22",65.88,66.14,63.19,63.85,1092600.0],["2022-02-23",64.57,65.91,64.08,65.27,1938200.0],["2022-02-24",63.36,68.94,62.85,68.65,1969800.0],["2022-02-25",68.72,70.7,68.18,70.65,1721200.0],["2022-02-28",71.36,72.86,70.87,72.48,2248900.0],["2022-03-01",73.11,77.43,72.91,76.98,2895800.0],["2022-03-02",78.33,78.97,75.28,78.41,1676300.0],["2022-03-03",79.25,80.21,76.92,78.17,1823200.0],["2022-03-04",77.67,77.67,74.51,75.79,2692300.0],["2022-03-07",76.35,77.91,72.26,72.32,1980700.0],["2022-03-08",72.17,74.65,71.27,72.86,1845400.0],["2022-03-09",74.44,75.13,72.47,74.63,1682900.0],["2022-03-10",73.18,75.47,73.08,75.12,1020600.0],["2022-03-11",75.93,76.15,74.17,74.21,880000.0],["2022-03-14",75.03,75.56,72.95,73.51,1175300.0],["2022-03-15",73.11,73.2,69.63,70.75,1526600.0],["2022-03-16",71.47,73.96,71.47,73.9,994100.0],["2022-03-17",73.79,75.8,73.37,74.59,977900.0],["2022-03-18",74.22,74.51,73.13,73.57,1627200.0],["2022-03-21",75.14,78.34,74.15,78.14,3065200.0],["2022-03-22",78.46,82.24,78.25,81.89,3328100.0],["2022-03-23",81.66,83.73,77.59,78.0,2446600.0],["2022-03-24",78.62,78.95,76.55,78.74,1155700.0],["2022-03-25",79.17,79.55,78.07,79.35,1044400.0],["2022-03-28",79.32,80.51,78.36,80.39,1107100.0],["2022-03-29",81.64,82.72,79.26,80.2,1336400.0],["2022-03-30",80.0,82.08,79.96,80.49,1452300.0],["2022-03-31",80.06,82.08,80.0,80.38,1490800.0],["2022-04-01",81.36,83.5,80.64,83.2,1730100.0],["2022-04-04",82.83,83.5,80.66,81.04,966500.0],["2022-04-05",81.45,82.36,80.07,80.08,915600.0],["2022-04-06",78.74,79.8,75.4,76.06,1980200.0],["2022-04-07",76.13,76.96,73.88,74.96,1652100.0],["2022-04-08",75.63,76.54,74.37,74.51,1113100.0],["2022-04-11",74.64,75.49,73.75,73.85,897700.0],["2022-04-12",74.58,77.2,74.22,74.3,1268100.0],["2022-04-13",74.21,77.74,74.21,77.51,1068100.0],["2022-04-14",77.35,80.71,76.64,80.37,1438100.0],["2022-04-18",79.88,81.99,79.43,80.9,1189600.0],["2022-04-19",80.75,83.01,80.58,82.68,1147800.0],["2022-04-20",83.45,86.52,83.18,86.07,1737800.0],["2022-04-21",86.55,87.44,82.43,82.7,1521900.0],["2022-04-22",82.26,82.6,79.28,79.66,1347500.0],["2022-04-25",77.67,78.43,74.42,75.66,1642100.0],["2022-04-26",75.84,75.88,73.02,73.02,1961300.0],["2022-04-27",73.58,77.14,73.12,76.79,1806300.0],["2022-04-28",77.25,77.52,74.6,77.04,1124800.0],["2022-04-29",77.33,77.41,73.09,73.39,1347200.0],["2022-05-02",73.46,75.85,73.3,75.61,1093400.0],["2022-05-03",75.6,77.28,75.26,76.25,753600.0],["2022-05-04",76.1,77.94,74.64,77.52,729500.0],["2022-05-05",77.81,77.81,73.82,75.41,864200.0],["2022-05-06",74.75,77.1,73.95,76.08,1221300.0],["2022-05-09",74.45,75.17,72.41,72.73,2200500.0],["2022-05-10",72.98,74.89,71.22,74.28,1889400.0],["2022-05-11",72.67,77.15,71.01,73.25,2223600.0],["2022-05-12",73.44,73.44,69.4,71.86,1763400.0],["2022-05-13",73.91,77.37,72.46,77.34,1340000.0],["2022-05-16",76.75,78.33,76.03,76.54,1010600.0],["2022-05-17",77.5,80.43,77.02,80.41,1554700.0],["2022-05-18",78.84,80.8,76.58,77.82,1280100.0],["2022-05-19",77.39,79.4,77.03,78.47,1393300.0],["2022-05-20",79.37,79.37,75.57,78.04,1347600.0],["2022-05-23",79.0,79.46,77.05,79.26,1610900.0],["2022-05-24",78.2,78.8,73.79,75.95,1566400.0],["2022-05-25",75.73,78.67,75.29,78.61,1553700.0],["2022-05-26",80.0,80.03,78.86,79.72,1324200.0],["2022-05-27",80.41,81.76,78.72,81.66,1073400.0],["2022-05-31",82.42,84.92,79.62,80.07,2124200.0],["2022-06-01",80.06,81.96,78.12,80.99,1393300.0],["2022-06-02",80.74,83.79,80.33,83.7,1158600.0],["2022-06-03",83.0,84.3,81.9,83.87,1166300.0],["2022-06-06",84.36,84.75,83.2,83.74,777000.0],["2022-06-07",83.22,87.59,83.12,87.18,1693000.0],["2022-06-08",86.65,87.41,85.36,85.47,1281900.0],["2022-06-09",85.23,85.23,82.16,82.66,1221800.0],["2022-06-10",80.88,80.88,75.74,75.98,2075000.0],["2022-06-13",73.63,74.34,70.74,71.04,2169600.0],["2022-06-14",72.04,73.52,71.07,72.98,1389500.0],["2022-06-15",73.58,74.87,71.24,72.71,1411300.0],["2022-06-16",70.97,71.42,69.43,69.49,1651700.0],["2022-06-17",70.58,70.68,68.06,68.46,2311300.0],["2022-06-21",69.52,70.05,67.98,68.74,1178600.0],["2022-06-22",67.36,67.4,64.42,65.29,2469000.0],["2022-06-23",65.53,65.6,61.2,61.4,2748600.0],["2022-06-24",61.92,63.57,60.63,61.65,3369700.0],["2022-06-27",62.87,64.95,62.69,64.6,2299800.0],["2022-06-28",65.12,66.24,63.37,63.93,1494600.0],["2022-06-29",64.09,65.3,63.13,63.45,1736000.0],["2022-06-30",62.08,62.9,59.78,59.8,3818600.0],["2022-07-01",60.16,62.95,59.83,62.62,1984500.0],["2022-07-05",61.3,62.61,58.88,59.55,2617400.0],["2022-07-06",59.56,60.11,56.34,56.81,2843100.0],["2022-07-07",58.02,60.77,58.02,59.56,1642700.0],["2022-07-08",59.41,59.93,58.57,58.91,983200.0],["2022-07-11",57.83,58.87,57.12,58.07,1291100.0],["2022-07-12",57.19,59.38,57.02,58.33,2124000.0],["2022-07-13",57.72,59.33,57.45,58.48,1514900.0],["2022-07-14",57.16,57.75,55.71,57.26,1812400.0],["2022-07-15",57.43,58.4,56.07,58.3,989900.0],["2022-07-18",59.46,61.49,58.62,58.73,1249900.0],["2022-07-19",59.26,60.96,59.03,60.85,905800.0],["2022-07-20",60.5,61.63,60.43,60.74,1079300.0],["2022-07-21",60.21,61.44,59.9,60.63,925600.0],["2022-07-22",60.84,61.46,60.0,60.36,698500.0],["2022-07-25",61.76,62.62,61.11,62.41,974900.0],["2022-07-26",62.57,63.59,61.96,62.29,1009100.0],["2022-07-27",61.76,63.5,60.78,63.24,1039300.0],["2022-07-28",63.57,68.34,63.57,67.98,2631900.0],["2022-07-29",68.27,69.95,67.53,69.28,1532800.0],["2022-08-01",68.8,70.92,67.73,70.33,1675000.0],["2022-08-02",70.74,72.03,69.92,70.92,1980800.0],["2022-08-03",71.3,72.26,70.4,71.92,1238300.0],["2022-08-04",71.93,72.71,71.24,71.68,1324900.0],["2022-08-05",71.18,73.75,70.67,72.4,1282700.0],["2022-08-08",72.5,73.4,71.63,71.81,1287000.0],["2022-08-09",72.04,73.18,71.5,71.89,1614200.0],["2022-08-10",73.4,76.87,73.08,73.98,1663700.0],["2022-08-11",75.33,77.16,75.32,75.86,2021500.0],["2022-08-12",76.0,77.44,75.67,77.44,984900.0],["2022-08-15",75.84,76.93,74.87,76.48,1131100.0],["2022-08-16",76.47,77.24,75.89,76.49,783400.0],["2022-08-17",75.24,76.72,75.03,75.67,909600.0],["2022-08-18",76.13,77.46,76.13,76.54,726400.0],["2022-08-19",75.6,76.05,74.36,74.59,821100.0],["2022-08-22",72.99,74.42,72.99,73.7,615500.0],["2022-08-23",74.06,76.19,73.77,74.83,832400.0],["2022-08-24",75.96,77.6,75.47,77.42,1069900.0],["2022-08-25",78.0,80.05,77.66,78.97,1243000.0],["2022-08-26",78.52,79.51,77.05,77.06,913100.0],["2022-08-29",76.07,78.27,75.9,77.85,938700.0],["2022-08-30",78.21,78.21,74.74,75.17,1166800.0],["2022-08-31",74.79,76.53,73.85,76.06,1240400.0],["2022-09-01",75.4,75.77,73.51,75.29,1062300.0],["2022-09-02",76.66,77.72,74.83,75.18,1165100.0],["2022-09-06",74.85,75.23,72.32,73.69,872400.0],["2022-09-07",73.2,75.73,72.47,75.66,1291200.0],["2022-09-08",75.01,76.5,74.61,76.41,1094600.0],["2022-09-09",77.65,78.09,76.63,77.97,713100.0],["2022-09-12",79.04,79.69,76.57,77.52,1077700.0],["2022-09-13",75.48,77.35,75.15,75.95,953900.0],["2022-09-14",76.0,76.05,74.25,75.66,1090800.0],["2022-09-15",74.8,75.14,73.77,74.2,1090100.0],["2022-09-16",73.78,73.89,72.01,73.22,1703700.0],["2022-09-19",72.2,75.48,72.13,75.39,799800.0],["2022-09-20",74.69,75.97,74.37,75.4,995800.0],["2022-09-21",76.47,76.69,73.72,73.77,1050300.0],["2022-09-22",74.0,74.41,72.1,72.48,1114500.0],["2022-09-23",70.55,70.65,66.65,67.34,1697000.0],["2022-09-26",66.73,68.06,66.04,66.55,1346200.0],["2022-09-27",67.63,67.74,65.24,66.42,982100.0],["2022-09-28",66.63,68.65,65.89,68.48,1734800.0],["2022-09-29",67.67,67.71,64.93,66.36,1050400.0],["2022-09-30",66.51,67.44,65.4,66.15,1606300.0],["2022-10-03",67.23,69.51,66.6,68.99,1710100.0],["2022-10-04",70.55,73.21,70.16,73.06,1494300.0],["2022-10-05",72.07,73.81,71.55,72.99,1220600.0],["2022-10-06",72.44,73.9,71.89,72.73,1075100.0],["2022-10-07",72.28,73.49,70.92,73.19,1044800.0],["2022-10-10",73.87,75.69,73.54,75.17,1642800.0],["2022-10-11",74.29,74.91,70.54,73.29,1837900.0],["2022-10-12",73.44,74.97,73.13,74.45,1641700.0],["2022-10-13",72.63,78.93,72.29,78.44,2179600.0],["2022-10-14",78.57,80.18,74.03,74.19,1822300.0],["2022-10-17",75.75,77.48,75.45,77.01,1304400.0],["2022-10-18",76.18,78.68,73.4,73.99,2614800.0],["2022-10-19",74.73,76.32,73.94,75.09,1632100.0],["2022-10-20",75.58,76.73,73.5,73.81,1091200.0],["2022-10-21",73.9,78.23,73.01,77.75,1256800.0],["2022-10-24",77.83,78.19,76.58,77.01,877300.0],["2022-10-25",76.86,77.37,73.4,75.86,1900300.0],["2022-10-26",76.77,78.65,76.15,77.56,1567000.0],["2022-10-27",78.53,80.26,77.8,78.09,1673800.0],["2022-10-28",78.07,79.76,77.7,77.94,1280500.0],["2022-10-31",77.77,78.88,76.91,78.48,1831500.0],["2022-11-01",79.75,80.03,78.41,79.11,785700.0],["2022-11-02",78.46,80.44,77.38,77.76,887800.0],["2022-11-03",76.94,78.71,75.85,77.94,868200.0],["2022-11-04",79.95,80.99,78.02,79.77,949400.0],["2022-11-07",80.13,81.18,78.5,80.1,1199100.0],["2022-11-08",80.4,82.69,79.86,81.56,1442300.0],["2022-11-09",74.73,78.45,70.64,70.94,4200100.0],["2022-11-10",73.76,76.66,73.06,74.46,2746800.0],["2022-11-11",75.0,77.65,74.35,75.78,1685800.0],["2022-11-14",75.03,76.6,74.02,75.42,1393000.0],["2022-11-15",76.24,76.85,74.51,75.4,1467900.0],["2022-11-16",74.6,74.6,72.12,72.6,1203600.0],["2022-11-17",71.32,72.11,69.86,70.7,1381100.0],["2022-11-18",71.22,71.98,69.78,71.45,1643600.0],["2022-11-21",70.79,71.43,69.34,71.01,1490800.0],["2022-11-22",71.89,72.45,70.39,72.04,1326600.0],["2022-11-23",71.64,73.16,71.54,72.26,731600.0],["2022-11-25",72.73,73.88,72.25,73.46,619100.0],["2022-11-28",72.23,72.83,69.92,70.3,1985800.0],["2022-11-29",70.4,71.82,69.59,69.92,1841000.0],["2022-11-30",71.03,73.25,68.97,71.83,11717400.0],["2022-12-01",71.0,72.6,64.59,64.6,4437700.0],["2022-12-02",63.89,64.7,62.76,63.18,3323300.0],["2022-12-05",62.33,62.86,60.45,61.08,2647000.0],["2022-12-06",60.91,62.51,60.69,62.42,2781600.0],["2022-12-07",62.4,64.21,62.37,63.04,2386300.0],["2022-12-08",63.55,64.44,61.22,61.59,2024100.0],["2022-12-09",61.47,62.49,60.8,62.33,1796300.0],["2022-12-12",62.39,62.74,60.91,61.17,1866300.0],["2022-12-13",63.23,63.23,60.62,60.87,2142300.0],["2022-12-14",62.0,63.33,60.93,62.08,2478900.0],["2022-12-15",61.24,63.51,60.84,61.58,1969200.0],["2022-12-16",60.98,62.32,60.0,60.82,2242000.0],["2022-12-19",61.39,61.94,59.41,59.66,1430400.0],["2022-12-20",59.34,61.2,59.34,60.62,1317200.0],["2022-12-21",60.97,62.45,60.8,62.32,1358800.0],["2022-12-22",61.57,62.25,59.84,61.33,1302500.0],["2022-12-23",61.6,62.21,61.06,61.68,746100.0],["2022-12-27",62.0,63.25,61.78,63.15,901300.0],["2022-12-28",63.1,63.46,61.36,61.68,785200.0],["2022-12-29",62.08,62.88,61.97,62.27,606900.0],["2022-12-30",61.9,62.7,61.61,62.59,866000.0],["2023-01-03",63.3,64.96,60.27,61.01,1392900.0],["2023-01-04",60.62,62.55,58.9,61.4,1773400.0],["2023-01-05",61.27,61.27,59.65,60.52,1219500.0],["2023-01-06",61.24,63.67,60.86,63.6,1090100.0],["2023-01-09",64.25,65.05,63.48,63.83,1064700.0],["2023-01-10",63.77,65.48,63.77,65.48,1132000.0],["2023-01-11",66.0,67.0,64.98,65.53,1067100.0],["2023-01-12",65.97,67.09,65.37,66.87,947200.0],["2023-01-13",67.21,68.51,66.72,67.19,855500.0],["2023-01-17",65.58,67.61,65.31,66.7,1745900.0],["2023-01-18",66.56,68.22,64.57,64.61,1703800.0],["2023-01-19",64.26,65.57,63.94,64.61,1239300.0],["2023-01-20",64.76,65.67,64.04,65.63,1322800.0],["2023-01-23",65.63,66.38,65.08,66.23,977100.0],["2023-01-24",66.0,66.21,64.2,64.59,1168000.0],["2023-01-25",64.11,66.13,63.85,66.04,974700.0],["2023-01-26",66.6,67.96,65.79,66.9,877500.0],["2023-01-27",66.9,67.4,65.33,65.36,928500.0],["2023-01-30",64.96,66.1,64.69,65.17,1144300.0],["2023-01-31",65.0,66.32,64.8,66.29,1399200.0],["2023-02-01",66.06,67.96,65.96,67.46,1278300.0],["2023-02-02",67.26,67.39,65.09,67.01,1077800.0],["2023-02-03",66.9,67.23,65.9,66.47,735700.0],["2023-02-06",66.12,67.13,65.96,66.4,1190800.0],["2023-02-07",66.0,66.63,64.36,66.06,1247600.0],["2023-02-08",65.5,66.69,65.16,65.47,1124500.0],["2023-02-09",65.69,65.92,63.96,64.56,1439900.0],["2023-02-10",65.0,65.75,64.15,65.67,1316400.0],["2023-02-13",65.86,67.34,64.76,67.33,1156500.0],["2023-02-14",67.32,69.0,66.52,68.37,1306300.0],["2023-02-15",67.93,68.51,66.91,68.47,996000.0],["2023-02-16",67.64,68.57,67.14,67.72,792300.0],["2023-02-17",66.91,67.45,65.87,66.55,966600.0],["2023-02-21",66.11,66.7,64.88,65.0,1036500.0],["2023-02-22",65.51,67.29,65.3,66.66,1036900.0],["2023-02-23",67.28,68.52,66.65,67.56,947000.0],["2023-02-24",66.65,67.38,65.86,66.97,818300.0],["2023-02-27",67.11,68.05,66.67,67.55,1224800.0],["2023-02-28",64.88,64.88,60.0,63.27,6210000.0],["2023-03-01",63.0,65.14,62.98,63.95,2058900.0],["2023-03-02",63.36,63.95,62.51,62.7,1364400.0],["2023-03-03",63.79,64.66,62.76,63.92,1384000.0],["2023-03-06",63.34,64.48,63.34,63.54,944600.0],["2023-03-07",63.3,63.76,62.05,62.08,960000.0],["2023-03-08",61.95,62.7,61.6,62.06,1135000.0],["2023-03-09",61.99,63.23,61.2,61.25,1076000.0],["2023-03-10",61.0,61.1,59.38,60.02,1348300.0],["2023-03-13",58.3,58.68,57.05,57.37,1430300.0],["2023-03-14",58.5,60.44,58.25,58.88,1358700.0],["2023-03-15",56.85,56.99,53.06,54.15,2436300.0],["2023-03-16",53.34,54.39,53.04,53.93,2113600.0],["2023-03-17",54.15,54.15,51.77,52.9,3754700.0],["2023-03-20",53.18,55.33,53.13,54.45,1304200.0],["2023-03-21",55.44,57.04,55.15,56.73,2234200.0],["2023-03-22",56.85,58.15,55.79,55.8,1538700.0],["2023-03-23",56.22,57.99,54.52,55.06,1372200.0],["2023-03-24",54.08,54.74,52.81,54.39,1153500.0],["2023-03-27",55.65,55.91,54.5,55.54,1359600.0],["2023-03-28",55.15,56.15,54.96,55.33,1554700.0],["2023-03-29",55.62,56.41,55.33,56.21,1105900.0],["2023-03-30",57.0,57.92,56.36,56.68,971500.0],["2023-03-31",57.43,58.53,56.55,58.4,1527900.0],["2023-04-03",59.34,60.2,57.37,58.97,1510400.0],["2023-04-04",59.33,59.43,56.01,57.09,1473400.0],["2023-04-05",56.83,57.23,55.72,56.27,1790800.0],["2023-04-06",56.38,56.96,55.79,56.72,827500.0],["2023-04-10",56.61,58.72,56.61,58.7,922800.0],["2023-04-11",59.07,59.56,58.21,59.49,830700.0],["2023-04-12",59.95,60.02,58.72,59.02,820000.0],["2023-04-13",58.47,59.16,57.88,58.89,961800.0],["2023-04-14",59.43,59.57,58.36,58.65,850000.0],["2023-04-17",58.57,59.36,58.01,58.69,976800.0],["2023-04-18",58.7,58.95,57.14,58.3,1417000.0],["2023-04-19",58.1,58.31,57.47,57.98,1004000.0],["2023-04-20",56.99,57.82,56.89,57.67,1196600.0],["2023-04-21",57.95,58.03,56.47,57.04,1221900.0],["2023-04-24",57.87,59.56,57.27,59.22,1026900.0],["2023-04-25",57.91,58.83,56.94,58.2,1366000.0],["2023-04-26",58.05,59.69,57.91,59.63,1473900.0],["2023-04-27",59.65,60.19,58.29,59.7,1481100.0],["2023-04-28",58.56,59.82,57.66,59.57,1441600.0],["2023-05-01",59.51,59.89,58.83,59.0,764500.0],["2023-05-02",58.14,58.4,55.42,56.28,1209500.0],["2023-05-03",56.37,57.76,56.37,56.6,1530200.0],["2023-05-04",56.72,56.73,54.76,55.2,1228600.0],["2023-05-05",56.51,57.97,55.65,57.69,1221500.0],["2023-05-08",58.06,58.55,57.37,57.61,1485900.0],["2023-05-09",57.05,59.11,56.42,58.34,1798500.0],["2023-05-10",65.21,65.96,60.7,63.34,3774400.0],["2023-05-11",63.57,65.66,63.03,63.2,2085800.0],["2023-05-12",63.23,63.86,62.25,62.4,1286100.0],["2023-05-15",63.3,63.65,62.48,62.88,1061400.0],["2023-05-16",62.44,62.93,61.12,61.15,1357300.0],["2023-05-17",61.28,63.39,61.28,63.14,1211600.0],["2023-05-18",63.01,64.87,62.8,64.72,994900.0],["2023-05-19",65.22,65.34,63.63,64.82,1085500.0],["2023-05-22",65.32,65.95,64.54,64.66,1185500.0],["2023-05-23",64.76,66.41,64.05,65.87,1151700.0],["2023-05-24",65.51,66.41,63.34,64.46,1285000.0],["2023-05-25",63.82,64.55,63.02,64.36,1085300.0],["2023-05-26",64.29,64.62,63.31,63.57,802900.0],["2023-05-30",63.17,64.04,62.61,63.66,920800.0],["2023-05-31",63.21,63.6,61.87,63.38,3980100.0],["2023-06-01",62.99,63.71,62.24,63.19,1027300.0],["2023-06-02",64.14,64.79,63.68,64.06,840500.0],["2023-06-05",63.7,63.97,62.66,63.07,823300.0],["2023-06-06",62.85,64.83,62.84,64.29,1256300.0],["2023-06-07",64.57,66.94,64.15,65.31,1863900.0],["2023-06-08",65.26,65.41,62.3,63.18,1686900.0],["2023-06-09",62.89,63.9,61.75,63.09,1607800.0],["2023-06-12",62.86,63.47,61.43,61.63,963000.0],["2023-06-13",62.97,65.5,62.51,64.34,1388800.0],["2023-06-14",64.99,65.44,63.9,64.59,1424800.0],["2023-06-15",64.31,65.09,63.5,64.51,994800.0],["2023-06-16",64.77,65.72,64.03,65.12,2068000.0],["2023-06-20",64.85,65.06,59.85,60.42,2599900.0],["2023-06-21",59.61,61.0,58.0,59.72,2587100.0],["2023-06-22",59.9,60.98,59.25,60.0,1598700.0],["2023-06-23",59.22,60.23,58.62,58.84,1544200.0],["2023-06-26",58.92,60.04,58.92,59.5,933300.0],["2023-06-27",59.56,60.85,59.27,60.71,1088500.0],["2023-06-28",60.34,61.05,59.74,60.64,1082100.0],["2023-06-29",61.29,62.57,61.11,62.0,1291200.0],["2023-06-30",62.46,63.97,61.62,63.79,1462000.0],["2023-07-03",64.02,64.99,63.54,64.15,625000.0],["2023-07-05",63.02,64.3,62.4,63.38,1230400.0],["2023-07-06",62.72,63.08,61.45,62.82,988000.0],["2023-07-07",62.69,64.04,62.43,62.86,1892500.0],["2023-07-10",62.85,63.86,62.22,62.68,1878700.0],["2023-07-11",63.33,64.62,63.33,63.68,1433400.0],["2023-07-12",64.96,65.15,63.97,64.51,1251100.0],["2023-07-13",64.46,65.3,63.83,64.31,1161900.0],["2023-07-14",64.61,65.37,63.55,63.75,1320400.0],["2023-07-17",64.0,65.93,63.86,65.7,1126700.0],["2023-07-18",66.03,68.23,65.94,66.43,1238900.0],["2023-07-19",66.62,67.39,66.02,66.74,831600.0],["2023-07-20",67.91,68.24,67.04,67.69,655700.0],["2023-07-21",67.97,68.39,67.1,67.72,767500.0],["2023-07-24",68.0,68.77,67.31,67.49,951000.0],["2023-07-25",67.41,68.98,67.01,68.4,556300.0],["2023-07-26",68.31,70.16,68.31,69.8,1137200.0],["2023-07-27",70.35,71.6,68.8,68.81,1995500.0],["2023-07-28",69.52,69.86,68.07,69.76,771200.0],["2023-07-31",69.84,70.04,69.09,69.25,952600.0],["2023-08-01",69.01,69.44,68.36,68.69,736800.0],["2023-08-02",67.98,69.3,67.81,69.01,1000000.0],["2023-08-03",68.91,69.55,68.15,68.6,752100.0],["2023-08-04",68.82,69.47,67.97,68.16,1219100.0],["2023-08-07",68.33,68.91,67.41,68.38,1129500.0],["2023-08-08",66.76,68.45,66.1,68.38,1423400.0],["2023-08-09",69.36,69.63,65.74,65.89,1814500.0],["2023-08-10",65.67,65.88,63.3,63.65,1784200.0],["2023-08-11",63.4,64.61,63.01,64.5,1404200.0],["2023-08-14",64.25,65.93,63.77,65.86,1797700.0],["2023-08-15",65.16,65.5,63.69,63.83,882400.0],["2023-08-16",63.76,63.96,62.45,62.61,1141200.0],["2023-08-17",62.93,63.68,62.38,62.83,928500.0],["2023-08-18",62.35,64.14,62.35,63.83,870000.0],["2023-08-21",64.04,64.17,62.66,63.08,767600.0],["2023-08-22",63.25,63.66,61.35,61.37,1012400.0],["2023-08-23",61.08,61.88,60.22,61.48,929700.0],["2023-08-24",61.28,61.64,59.95,60.25,862100.0],["2023-08-25",60.53,60.81,59.71,60.32,1233200.0],["2023-08-28",60.85,61.46,60.46,61.04,815800.0],["2023-08-29",61.23,62.82,60.82,62.8,1043300.0],["2023-08-30",62.71,63.41,62.17,62.81,1077400.0],["2023-08-31",62.81,63.23,61.52,61.76,984900.0],["2023-09-01",62.44,62.76,61.5,61.91,836200.0],["2023-09-05",61.31,61.58,60.02,60.26,1011200.0],["2023-09-06",59.74,59.74,56.82,57.87,2046000.0],["2023-09-07",57.54,58.49,57.37,58.26,1627800.0],["2023-09-08",58.43,59.14,57.96,58.55,908400.0],["2023-09-11",61.61,63.67,61.45,62.83,3639400.0],["2023-09-12",62.36,62.68,61.27,61.44,1492400.0],["2023-09-13",61.16,61.25,59.09,59.16,1610700.0],["2023-09-14",59.51,60.05,58.63,59.44,2181600.0],["2023-09-15",59.03,59.36,57.07,57.23,2388000.0],["2023-09-18",57.6,58.27,56.76,56.81,1528600.0],["2023-09-19",56.91,57.99,56.04,56.07,1028800.0],["2023-09-20",56.36,56.96,55.36,55.43,825500.0],["2023-09-21",55.29,56.34,54.78,55.51,1255600.0],["2023-09-22",55.37,55.65,54.01,54.24,1066600.0],["2023-09-25",54.0,55.2,53.33,53.76,1052000.0],["2023-09-26",53.11,53.32,52.07,52.29,1280800.0],["2023-09-27",52.7,53.06,51.64,51.82,1706600.0],["2023-09-28",51.73,52.55,51.46,52.23,1175200.0],["2023-09-29",52.65,53.06,51.94,52.2,1172600.0],["2023-10-02",52.07,52.73,50.26,50.76,1733400.0],["2023-10-03",50.14,50.76,48.56,48.73,1576500.0],["2023-10-04",48.69,49.22,48.24,48.49,2105700.0],["2023-10-05",47.62,48.36,46.62,47.47,2095000.0],["2023-10-06",47.27,48.16,45.87,46.88,1457200.0],["2023-10-09",46.19,47.39,46.19,47.28,1447400.0],["2023-10-10",47.41,47.61,46.67,47.08,1965100.0],["2023-10-11",47.12,47.78,45.71,46.46,1968100.0],["2023-10-12",46.56,46.7,44.17,45.12,2435700.0],["2023-10-13",44.78,45.45,43.99,44.69,2452200.0],["2023-10-16",45.17,46.24,45.07,46.09,1977200.0],["2023-10-17",45.65,47.96,45.65,47.52,2340800.0],["2023-10-18",47.13,47.96,45.67,45.68,1872300.0],["2023-10-19",45.47,45.65,43.15,43.21,3255800.0],["2023-10-20",43.2,43.41,41.69,41.7,3171800.0],["2023-10-23",41.58,41.69,40.8,40.92,2128300.0],["2023-10-24",40.75,41.29,40.07,40.13,2460300.0],["2023-10-25",39.96,40.6,38.97,40.59,2659400.0],["2023-10-26",40.34,42.18,40.03,41.25,2857100.0],["2023-10-27",41.16,42.91,40.98,42.79,4070400.0],["2023-10-30",43.25,44.63,42.8,44.02,2755200.0],["2023-10-31",44.19,45.15,44.17,44.29,2693500.0],["2023-11-01",44.24,44.63,42.77,43.7,2905100.0],["2023-11-02",44.16,44.49,42.81,43.87,2577100.0],["2023-11-03",44.91,45.56,44.29,45.22,1783900.0],["2023-11-06",44.87,45.05,43.54,44.08,2100500.0],["2023-11-07",43.83,43.83,42.75,43.71,1885300.0],["2023-11-08",43.66,46.21,42.71,43.0,3223400.0],["2023-11-09",43.1,43.78,42.13,42.72,1859800.0],["2023-11-10",42.69,42.77,41.43,42.02,2331000.0],["2023-11-13",41.88,41.88,40.67,40.82,2604000.0],["2023-11-14",41.85,43.2,41.6,42.72,2378300.0],["2023-11-15",43.47,45.5,43.47,44.0,2865500.0],["2023-11-16",43.28,43.78,41.2,41.57,2442400.0],["2023-11-17",42.73,44.18,42.73,43.56,2870200.0],["2023-11-20",43.43,43.82,43.06,43.52,2825400.0],["2023-11-21",43.66,44.36,42.97,43.1,2070300.0],["2023-11-22",43.1,43.46,42.55,43.23,1453500.0],["2023-11-24",43.08,43.37,42.33,43.3,1323600.0],["2023-11-27",43.01,43.01,41.77,41.78,1595700.0],["2023-11-28",41.71,42.42,41.05,41.55,1567200.0],["2023-11-29",41.77,41.95,41.05,41.64,1802000.0],["2023-11-30",42.0,43.95,41.83,43.87,5406800.0],["2023-12-01",43.62,45.31,43.51,45.27,2183500.0],["2023-12-04",44.86,45.94,44.75,45.46,2026000.0],["2023-12-05",45.1,45.66,44.59,44.82,2221900.0],["2023-12-06",44.83,45.76,43.93,45.26,1819800.0],["2023-12-07",45.64,47.81,45.26,46.47,3285000.0],["2023-12-08",46.41,48.38,46.41,47.59,2719700.0],["2023-12-11",47.41,48.02,47.03,47.34,2425700.0],["2023-12-12",46.91,47.58,46.05,47.12,2103000.0],["2023-12-13",46.83,49.49,46.16,49.44,2340600.0],["2023-12-14",50.56,51.36,49.57,49.99,3477600.0],["2023-12-15",49.79,50.15,48.57,48.89,3602300.0],["2023-12-18",49.0,49.02,47.94,48.32,2021300.0],["2023-12-19",48.81,50.69,48.77,50.54,2362700.0],["2023-12-20",49.85,50.27,48.64,48.77,3279100.0],["2023-12-21",49.21,49.98,49.03,49.86,1137800.0],["2023-12-22",50.0,50.24,49.37,49.51,1129500.0],["2023-12-26",49.72,50.67,49.57,50.47,645100.0],["2023-12-27",50.3,50.65,50.05,50.25,940900.0],["2023-12-28",50.04,50.81,50.0,50.22,782600.0],["2023-12-29",50.07,50.21,49.46,49.84,1389100.0],["2024-01-02",49.58,51.12,49.18,50.48,1611400.0],["2024-01-03",49.76,49.89,48.66,49.01,1768300.0],["2024-01-04",48.99,49.08,47.8,48.5,1757300.0],["2024-01-05",48.0,48.17,45.72,46.21,4187300.0],["2024-01-08",45.93,47.36,45.52,47.34,2060800.0],["2024-01-09",46.96,47.19,45.76,46.56,1205800.0],["2024-01-10",46.34,46.46,45.66,46.27,1341600.0],["2024-01-11",45.84,46.16,45.48,45.78,1392100.0],["2024-01-12",46.2,46.69,44.96,45.27,1846600.0],["2024-01-16",44.89,45.14,44.15,44.73,1818500.0],["2024-01-17",44.0,44.83,43.68,44.03,1523000.0],["2024-01-18",43.94,44.43,42.8,43.54,2285200.0],["2024-01-19",43.45,43.58,42.41,43.55,3292100.0],["2024-01-22",43.49,44.32,42.57,43.69,2862000.0],["2024-01-23",44.55,44.9,43.4,43.67,1927600.0],["2024-01-24",43.97,43.97,42.08,42.29,2874200.0],["2024-01-25",43.05,44.51,42.88,43.83,4077300.0],["2024-01-26",44.48,44.48,43.44,44.15,1572000.0],["2024-01-29",44.2,44.97,43.31,44.73,1775800.0],["2024-01-30",44.46,44.99,43.79,44.57,1395500.0],["2024-01-31",44.8,45.0,43.23,43.3,2013100.0],["2024-02-01",43.17,43.91,42.72,43.52,2271700.0],["2024-02-02",43.12,43.66,42.43,43.26,1488800.0],["2024-02-05",42.69,42.69,41.33,41.77,1866900.0],["2024-02-06",41.6,42.34,41.5,42.01,2176500.0],["2024-02-07",42.09,42.35,41.39,42.28,1500400.0],["2024-02-08",42.13,42.26,40.97,41.11,2018100.0],["2024-02-09",41.05,41.95,40.67,41.58,1420100.0],["2024-02-12",41.82,43.21,41.6,43.1,2021600.0],["2024-02-13",41.91,42.05,40.54,40.86,2862000.0],["2024-02-14",41.18,41.98,40.35,41.82,2306400.0],["2024-02-15",42.1,43.37,41.85,42.83,1614700.0],["2024-02-16",42.27,42.9,42.11,42.61,1042700.0],["2024-02-20",42.26,42.46,41.52,42.18,1646400.0],["2024-02-21",42.12,42.49,41.65,42.16,1256700.0],["2024-02-22",42.07,42.75,41.58,42.52,1772100.0],["2024-02-23",42.37,42.73,41.81,42.32,1209800.0],["2024-02-26",42.11,43.0,41.83,42.55,1195400.0],["2024-02-27",43.18,43.46,42.61,42.82,1732900.0],["2024-02-28",42.03,42.61,40.04,40.69,3681500.0],["2024-02-29",41.04,42.95,40.71,42.31,3153600.0],["2024-03-01",43.33,43.75,42.57,43.67,2154900.0],["2024-03-04",43.5,43.5,41.94,42.81,2646600.0],["2024-03-05",42.44,43.53,42.17,43.06,1710500.0],["2024-03-06",43.52,43.78,42.57,43.23,1338100.0],["2024-03-07",43.68,44.35,43.34,43.62,1259200.0],["2024-03-08",44.05,44.14,43.18,43.53,940200.0],["2024-03-11",43.5,44.29,43.35,43.6,1159400.0],["2024-03-12",43.88,44.15,43.5,43.8,1332300.0],["2024-03-13",43.89,45.42,43.89,45.34,2493400.0],["2024-03-14",45.12,45.22,43.69,43.93,2115900.0],["2024-03-15",43.69,44.94,43.69,44.44,2270000.0],["2024-03-18",44.17,45.51,44.11,45.08,2445300.0],["2024-03-19",44.72,45.56,43.85,44.26,2369700.0],["2024-03-20",44.15,45.95,43.74,45.72,2047100.0],["2024-03-21",45.92,46.71,45.83,45.98,2716600.0],["2024-03-22",46.12,46.42,45.23,45.34,1592900.0],["2024-03-25",45.58,46.03,44.91,44.91,1235900.0],["2024-03-26",45.34,45.34,44.36,44.42,1871100.0],["2024-03-27",44.9,46.58,44.87,46.33,1727700.0],["2024-03-28",46.36,46.8,46.16,46.51,1298400.0],["2024-04-01",46.53,46.53,45.34,45.4,1990500.0],["2024-04-02",45.16,45.24,44.11,44.23,3290800.0],["2024-04-03",44.0,44.21,43.24,43.3,3318400.0],["2024-04-04",43.98,45.59,43.43,44.92,2537400.0],["2024-04-05",44.85,45.2,44.13,44.64,1928500.0],["2024-04-08",44.8,46.64,44.8,46.26,2588600.0],["2024-04-09",46.28,47.82,46.15,47.78,3443000.0],["2024-04-10",46.83,48.39,46.56,47.59,3944900.0],["2024-04-11",47.85,47.93,45.34,45.43,2174500.0],["2024-04-12",45.27,45.63,44.12,44.39,1672800.0],["2024-04-15",44.36,44.84,42.93,43.14,1526400.0],["2024-04-16",42.85,43.02,42.14,42.38,1497300.0],["2024-04-17",42.46,42.94,41.7,41.71,2054400.0],["2024-04-18",41.71,41.76,40.81,41.18,2622300.0],["2024-04-19",40.91,42.85,40.73,42.61,2561400.0],["2024-04-22",42.99,43.23,42.26,42.88,1708100.0],["2024-04-23",42.6,43.77,42.45,43.14,1652700.0],["2024-04-24",42.58,43.27,41.82,43.13,2389300.0],["2024-04-25",42.17,45.53,41.63,45.26,5432200.0],["2024-04-26",45.72,46.02,43.94,44.67,2366000.0],["2024-04-29",45.0,45.05,43.94,44.21,2134100.0],["2024-04-30",43.83,43.89,42.35,42.37,2499900.0],["2024-05-01",42.36,43.19,41.88,41.98,1893400.0],["2024-05-02",42.39,42.99,41.83,42.64,1565900.0],["2024-05-03",43.1,43.77,42.6,42.82,1146900.0],["2024-05-06",43.29,43.57,42.88,43.3,1126100.0],["2024-05-07",43.54,44.73,43.4,44.52,1642600.0],["2024-05-08",44.21,44.74,43.96,44.29,1314200.0],["2024-05-09",44.48,46.38,44.01,46.0,2568900.0],["2024-05-10",46.13,46.5,44.8,46.35,2892500.0],["2024-05-13",46.6,47.24,46.07,46.63,1815000.0],["2024-05-14",47.27,47.28,43.89,44.78,3124100.0],["2024-05-15",44.93,44.96,42.47,43.55,3556200.0],["2024-05-16",43.68,44.37,42.86,44.17,1777800.0],["2024-05-17",44.32,44.32,43.36,43.43,2066500.0],["2024-05-20",43.39,43.55,42.71,43.02,2028300.0],["2024-05-21",42.75,43.08,41.91,42.87,2827800.0],["2024-05-22",42.22,42.58,41.68,41.97,2908200.0],["2024-05-23",41.88,41.95,39.78,40.58,4242300.0],["2024-05-24",40.84,41.06,40.27,40.8,2967400.0],["2024-05-28",40.89,42.0,40.34,41.81,2588500.0],["2024-05-29",41.33,41.71,39.82,39.88,2487400.0],["2024-05-30",39.7,39.86,39.02,39.48,2302800.0],["2024-05-31",39.59,40.83,39.05,40.4,17892500.0],["2024-06-03",40.81,41.36,39.7,39.91,1735200.0],["2024-06-04",39.38,39.49,38.02,38.16,2256900.0],["2024-06-05",38.13,38.52,37.67,37.87,1685800.0],["2024-06-06",37.73,38.32,37.55,37.93,1565900.0],["2024-06-07",37.43,37.79,36.95,37.05,1501900.0],["2024-06-10",36.75,38.06,36.35,37.89,1811100.0],["2024-06-11",37.51,37.59,36.81,37.34,1290800.0],["2024-06-12",38.52,39.28,36.43,36.63,3173900.0],["2024-06-13",36.44,36.92,34.83,36.67,3781600.0],["2024-06-14",36.52,37.12,35.34,35.52,2221700.0],["2024-06-17",35.51,35.82,34.97,35.21,2201000.0],["2024-06-18",35.09,35.51,34.1,34.5,2477700.0],["2024-06-20",34.48,35.23,33.94,34.68,2259100.0],["2024-06-21",34.93,35.76,34.63,35.71,3565200.0],["2024-06-24",35.96,37.11,35.75,36.71,4373800.0],["2024-06-25",36.64,36.87,35.92,36.22,1902500.0],["2024-06-26",35.44,36.01,35.09,35.77,1851900.0],["2024-06-27",35.91,36.87,35.61,36.5,2833600.0],["2024-06-28",37.12,37.34,36.25,36.75,2760300.0],["2024-07-01",36.97,37.1,35.89,35.94,1221500.0],["2024-07-02",35.98,37.48,35.96,37.2,2290200.0],["2024-07-03",37.48,38.04,36.79,36.96,1200900.0],["2024-07-05",36.85,36.96,35.97,36.13,2647000.0],["2024-07-08",36.39,36.83,35.78,36.04,1481200.0],["2024-07-09",35.74,36.44,35.53,36.26,1926400.0],["2024-07-10",36.48,37.03,35.98,36.93,1257200.0],["2024-07-11",37.44,38.24,37.23,37.98,1775200.0],["2024-07-12",38.01,38.72,37.76,38.0,1501900.0],["2024-07-15",37.88,37.95,37.03,37.24,1641700.0],["2024-07-16",37.23,37.57,36.83,37.55,1811200.0],["2024-07-17",37.5,38.67,37.44,37.98,1740200.0],["2024-07-18",37.7,38.48,37.44,37.87,1607000.0],["2024-07-19",37.82,37.88,36.84,37.41,1840200.0],["2024-07-22",37.74,37.74,36.93,37.43,1323800.0],["2024-07-23",37.05,37.47,36.73,37.13,1749000.0],["2024-07-24",36.86,37.59,36.65,36.89,1705500.0],["2024-07-25",37.67,40.24,37.2,39.58,4414100.0],["2024-07-26",39.64,39.88,38.32,38.87,3956900.0],["2024-07-29",38.85,38.9,37.77,38.34,2092600.0],["2024-07-30",38.06,39.32,37.51,39.23,1770000.0],["2024-07-31",39.24,40.74,38.75,39.73,3049000.0],["2024-08-01",39.6,40.41,38.5,38.93,2123500.0],["2024-08-02",38.51,38.86,37.18,37.52,1873100.0],["2024-08-05",35.95,36.29,35.32,35.8,2068600.0],["2024-08-06",35.9,36.74,35.53,35.55,1471000.0],["2024-08-07",36.56,36.8,35.52,35.7,1612400.0],["2024-08-08",35.71,36.53,35.56,36.48,1520000.0],["2024-08-09",36.43,36.43,35.35,35.44,1682600.0],["2024-08-12",35.38,35.51,34.83,35.31,1666400.0],["2024-08-13",36.25,41.3,35.97,40.58,7585000.0],["2024-08-14",40.76,40.95,40.01,40.43,3952700.0],["2024-08-15",41.0,41.53,40.66,40.92,1852800.0],["2024-08-16",40.57,40.89,39.52,39.92,2293500.0],["2024-08-19",39.95,40.47,39.7,39.82,1607000.0],["2024-08-20",39.72,39.95,38.97,39.06,1945600.0],["2024-08-21",39.38,39.42,38.38,38.78,1625200.0],["2024-08-22",38.98,39.54,38.94,39.04,1223200.0],["2024-08-23",39.47,40.51,39.4,40.26,1172200.0],["2024-08-26",40.96,41.07,39.51,40.05,1836900.0],["2024-08-27",39.9,41.67,39.74,41.46,2198600.0],["2024-08-28",41.0,41.69,40.75,41.56,1883800.0],["2024-08-29",41.79,41.92,40.65,41.78,1976000.0],["2024-08-30",41.89,41.97,41.28,41.73,1298300.0],["2024-09-03",40.63,41.56,40.19,40.35,1466600.0],["2024-09-04",40.05,40.44,38.98,39.12,1633900.0],["2024-09-05",39.84,39.92,39.03,39.04,1033000.0],["2024-09-06",39.01,39.3,36.47,36.74,2206200.0],["2024-09-09",36.8,37.1,35.22,35.24,2552300.0],["2024-09-10",35.27,35.56,33.76,33.99,2827100.0],["2024-09-11",33.79,34.5,32.67,34.39,3013500.0],["2024-09-12",34.2,34.57,33.68,34.23,2618300.0],["2024-09-13",34.48,35.9,34.32,35.21,1298200.0],["2024-09-16",35.51,35.64,34.87,35.34,1070900.0],["2024-09-17",35.64,36.22,35.14,35.46,1255400.0],["2024-09-18",35.51,37.12,35.48,35.93,1244100.0],["2024-09-19",36.85,37.26,36.5,37.1,2091300.0],["2024-09-20",36.96,37.1,36.05,36.75,2698200.0],["2024-09-23",36.49,37.05,35.82,36.6,1280400.0],["2024-09-24",37.01,37.66,36.44,36.93,2265300.0],["2024-09-25",36.87,36.99,35.86,36.06,2161000.0],["2024-09-26",35.34,37.06,35.22,36.46,1620400.0],["2024-09-27",37.34,38.55,37.01,37.76,1760900.0],["2024-09-30",37.69,37.69,36.85,37.16,1236600.0],["2024-10-01",37.01,37.27,36.37,36.61,1221800.0],["2024-10-02",36.59,36.59,35.69,36.29,1204200.0],["2024-10-03",35.98,36.24,35.17,36.11,998200.0],["2024-10-04",36.8,37.13,36.59,36.94,943800.0],["2024-10-07",36.23,37.58,35.96,37.45,1516200.0],["2024-10-08",36.85,37.4,36.54,36.57,1196900.0],["2024-10-09",36.65,36.95,36.18,36.25,1460900.0],["2024-10-10",36.38,36.63,35.85,36.02,1738000.0],["2024-10-11",35.95,37.13,35.95,36.98,1141300.0],["2024-10-14",36.95,36.95,36.03,36.74,1502000.0],["2024-10-15",36.2,36.37,35.07,35.12,2018000.0],["2024-10-16",35.37,36.45,35.23,36.24,2287200.0],["2024-10-17",36.44,37.26,35.82,37.21,1956600.0],["2024-10-18",37.3,38.43,36.69,38.32,2125500.0],["2024-10-21",38.38,38.59,37.63,38.19,1309000.0],["2024-10-22",38.29,38.81,38.0,38.56,1871500.0],["2024-10-23",38.43,38.84,37.96,38.25,2628700.0],["2024-10-24",36.5,39.33,36.5,37.76,3872300.0],["2024-10-25",38.42,40.12,38.13,39.11,2307400.0],["2024-10-28",39.17,40.07,38.91,39.47,1825000.0],["2024-10-29",39.5,39.72,39.05,39.06,1546500.0],["2024-10-30",39.15,41.0,38.8,39.86,2599700.0],["2024-10-31",39.65,39.89,39.11,39.11,1259100.0],["2024-11-01",39.5,40.42,39.11,39.4,1584600.0],["2024-11-04",39.69,40.39,39.62,39.8,1681200.0],["2024-11-05",39.55,40.18,39.22,40.03,2360000.0],["2024-11-06",39.01,39.93,36.08,39.38,4332100.0],["2024-11-07",39.4,40.41,38.81,40.35,2034000.0],["2024-11-08",39.87,40.88,39.83,40.68,1910400.0],["2024-11-11",41.11,43.32,41.0,42.7,2572000.0],["2024-11-12",42.34,42.87,42.03,42.66,2121500.0],["2024-11-13",42.64,42.91,41.72,42.0,1417600.0],["2024-11-14",42.2,42.33,40.99,41.08,1695500.0],["2024-11-15",41.35,43.27,41.35,43.05,3703000.0],["2024-11-18",42.74,43.49,42.26,42.49,2363000.0],["2024-11-19",41.65,42.1,41.03,41.8,1814600.0],["2024-11-20",41.7,42.16,41.21,41.78,2627400.0],["2024-11-21",41.47,41.68,41.03,41.16,2173900.0],["2024-11-22",40.93,41.04,39.97,40.13,2463200.0],["2024-11-25",40.57,41.28,39.86,40.04,2932500.0],["2024-11-26",40.4,41.47,39.81,41.11,2257400.0],["2024-11-27",41.41,42.29,40.43,40.52,1033100.0],["2024-11-29",40.66,40.98,40.3,40.53,744400.0],["2024-12-02",40.56,40.71,39.04,39.73,2186600.0],["2024-12-03",40.0,40.32,36.18,37.47,6446400.0],["2024-12-04",37.31,37.44,35.12,36.54,4665200.0],["2024-12-05",36.65,37.26,35.51,35.57,2125400.0],["2024-12-06",35.59,36.01,34.87,35.95,2052400.0],["2024-12-09",36.37,37.68,36.22,36.24,3770600.0],["2024-12-10",36.21,37.99,36.02,36.98,2723900.0],["2024-12-11",37.13,37.41,36.7,37.28,1980800.0],["2024-12-12",37.5,37.63,35.27,35.49,1281600.0],["2024-12-13",34.97,35.16,34.25,35.08,1491900.0],["2024-12-16",34.57,34.76,33.6,33.9,1912800.0],["2024-12-17",33.33,35.54,32.9,35.32,3224500.0],["2024-12-18",35.08,35.6,33.65,33.69,2904300.0],["2024-12-19",33.87,34.82,32.83,33.63,3442000.0],["2024-12-20",33.42,34.6,33.06,33.06,4076600.0],["2024-12-23",33.14,33.49,32.55,33.38,1577000.0],["2024-12-24",33.63,33.88,32.99,33.7,483600.0],["2024-12-26",33.52,33.65,33.05,33.34,872400.0],["2024-12-27",33.19,34.13,33.13,33.46,1446000.0],["2024-12-30",33.34,33.38,32.6,33.0,2478600.0],["2024-12-31",33.05,34.01,32.87,33.69,1258900.0],["2025-01-02",34.06,34.62,33.95,34.31,1103500.0],["2025-01-03",34.37,35.05,34.08,34.69,1780900.0],["2025-01-06",34.99,35.48,34.28,34.55,2915800.0],["2025-01-07",34.67,35.22,34.34,34.59,1619300.0],["2025-01-08",33.8,33.97,33.1,33.66,1639000.0],["2025-01-10",33.77,37.09,33.77,36.3,3430700.0],["2025-01-13",36.52,37.44,36.13,36.88,2187500.0],["2025-01-14",36.94,37.0,35.69,35.95,1762700.0],["2025-01-15",36.48,37.52,35.91,37.0,1988500.0],["2025-01-16",36.71,37.25,36.07,37.1,1385600.0],["2025-01-17",37.08,37.34,36.4,36.64,1355400.0],["2025-01-21",36.45,36.8,35.02,35.43,2272000.0],["2025-01-22",35.2,35.57,34.64,34.94,2057200.0],["2025-01-23",35.16,36.47,34.51,36.06,1610000.0],["2025-01-24",36.06,36.32,35.41,36.05,1485000.0],["2025-01-27",36.45,36.64,35.36,35.74,2154000.0],["2025-01-28",35.85,35.88,34.54,35.23,2360200.0],["2025-01-29",35.09,35.45,34.28,34.73,1393800.0],["2025-01-30",36.61,37.18,36.0,36.65,3974300.0],["2025-01-31",36.83,38.27,36.3,37.46,2805900.0],["2025-02-03",36.82,37.03,35.92,36.33,1677600.0],["2025-02-04",35.76,36.73,34.23,36.27,1674700.0],["2025-02-05",35.94,36.41,35.62,36.05,2343200.0],["2025-02-06",38.25,39.95,37.77,38.5,3299100.0],["2025-02-07",38.49,40.66,38.41,39.75,3122100.0],["2025-02-10",39.85,40.62,39.0,39.6,3285000.0],["2025-02-11",39.9,40.67,39.51,40.5,2036700.0],["2025-02-12",40.01,40.39,39.37,40.12,1923300.0],["2025-02-13",40.04,41.0,39.91,40.49,1586400.0],["2025-02-14",40.72,41.54,40.52,40.92,1461900.0],["2025-02-18",41.02,42.15,40.98,41.85,2361300.0],["2025-02-19",40.59,40.72,38.17,38.39,4289000.0],["2025-02-20",38.44,39.96,37.87,39.56,2666500.0],["2025-02-21",39.72,39.72,38.56,39.22,1734700.0],["2025-02-24",39.29,40.14,38.87,39.37,2025000.0],["2025-02-25",38.95,39.47,38.12,38.56,1664900.0],["2025-02-26",38.68,38.68,36.64,36.78,2318500.0],["2025-02-27",36.87,37.33,36.52,36.87,1519400.0],["2025-02-28",36.87,37.59,35.77,36.09,1694500.0],["2025-03-03",36.28,36.41,34.13,34.42,1794400.0],["2025-03-04",33.94,34.23,33.02,33.29,3022500.0],["2025-03-05",33.54,33.76,32.79,33.49,2288300.0],["2025-03-06",33.17,33.55,31.87,32.78,2590600.0],["2025-03-07",32.72,33.4,32.17,32.18,1901100.0],["2025-03-10",32.25,32.36,30.43,30.43,2723000.0],["2025-03-11",30.43,31.38,30.03,30.84,2985500.0],["2025-03-12",31.08,31.45,29.49,29.5,2169600.0],["2025-03-13",29.5,29.5,27.2,28.51,3151000.0],["2025-03-14",29.11,29.92,28.97,29.51,2718200.0],["2025-03-17",29.72,30.39,29.51,29.61,1951400.0],["2025-03-18",29.65,29.8,29.21,29.52,1738800.0],["2025-03-19",29.28,30.48,29.0,30.23,1668700.0],["2025-03-20",29.98,30.59,29.71,30.39,1709000.0],["2025-03-21",29.95,30.28,29.57,29.82,1875500.0],["2025-03-24",30.0,30.63,29.44,29.87,2581500.0],["2025-03-25",30.06,30.44,29.66,29.67,1281700.0],["2025-03-26",29.84,30.97,29.63,30.48,1215900.0],["2025-03-27",30.76,32.11,30.29,31.91,3833700.0],["2025-03-28",31.72,32.36,31.32,31.55,1857000.0],["2025-03-31",31.01,31.44,30.41,31.24,2337400.0],["2025-04-01",30.92,32.35,30.14,32.25,3080900.0],["2025-04-02",31.81,33.27,31.81,33.13,2456100.0],["2025-04-03",31.91,32.0,30.4,31.47,3159700.0],["2025-04-04",29.58,29.58,27.96,29.22,3751300.0],["2025-04-07",28.03,30.91,27.02,28.86,3025500.0],["2025-04-08",29.72,29.72,27.22,27.63,2881200.0],["2025-04-09",27.31,30.46,26.0,30.16,3784700.0],["2025-04-10",29.8,30.12,27.71,28.67,2112200.0],["2025-04-11",28.76,29.23,28.03,28.98,1570300.0],["2025-04-14",29.59,29.67,28.71,29.29,1472200.0],["2025-04-15",29.02,29.8,28.77,29.51,2066400.0],["2025-04-16",29.72,30.23,29.18,29.77,1501600.0],["2025-04-17",30.07,31.21,29.97,30.8,1939600.0],["2025-04-21",30.47,30.59,29.7,30.27,1908900.0],["2025-04-22",30.7,31.3,30.34,30.66,2471600.0],["2025-04-23",31.27,31.31,30.03,30.35,2512000.0],["2025-04-24",28.88,31.17,28.32,30.45,4568600.0],["2025-04-25",30.75,32.08,30.5,31.88,3457000.0],["2025-04-28",31.8,32.56,31.52,31.86,2121800.0],["2025-04-29",31.67,32.55,31.6,32.2,1863100.0],["2025-04-30",31.73,32.42,30.88,32.19,2370200.0],["2025-05-01",32.04,32.92,31.86,32.73,2204800.0],["2025-05-02",33.0,33.33,32.41,32.56,2007900.0],["2025-05-05",32.09,32.76,32.0,32.46,1338400.0],["2025-05-06",32.34,33.02,32.02,32.89,2220600.0],["2025-05-07",33.18,33.56,32.58,32.97,1829300.0],["2025-05-08",33.29,34.13,33.06,33.85,1652100.0],["2025-05-09",34.03,34.4,33.81,34.03,1535500.0],["2025-05-12",35.55,36.5,35.1,35.51,3247200.0],["2025-05-13",35.71,37.13,35.71,36.66,2023200.0],["2025-05-14",36.38,37.22,35.99,36.88,3385800.0],["2025-05-15",35.62,35.7,33.51,35.33,3825700.0],["2025-05-16",35.31,35.39,34.49,35.25,2425100.0],["2025-05-19",34.69,35.04,33.27,34.13,2898400.0],["2025-05-20",34.35,34.36,33.44,33.82,1650600.0],["2025-05-21",33.19,33.38,31.43,31.5,2445600.0],["2025-05-22",31.42,32.13,30.93,31.71,1894400.0],["2025-05-23",31.16,31.75,31.04,31.54,1408400.0],["2025-05-27",31.93,32.46,31.71,32.35,1341500.0],["2025-05-28",32.47,32.47,31.44,31.47,1301800.0],["2025-05-29",31.75,31.88,30.66,31.13,2093000.0],["2025-05-30",31.2,31.34,30.48,31.16,2032500.0],["2025-06-02",31.37,31.56,30.36,30.79,1251600.0],["2025-06-03",30.71,31.27,29.84,30.73,1490700.0],["2025-06-04",30.88,31.13,30.55,30.6,1538200.0],["2025-06-05",30.58,30.87,30.17,30.42,1364600.0],["2025-06-06",30.82,31.19,30.57,30.75,1501900.0],["2025-06-09",30.68,32.09,30.62,31.35,1821200.0],["2025-06-10",31.7,33.22,31.38,32.51,2205200.0],["2025-06-11",32.7,32.83,31.27,31.48,1862700.0],["2025-06-12",31.31,33.1,31.31,32.99,4385200.0],["2025-06-13",32.98,37.27,32.8,36.01,7710500.0],["2025-06-16",37.2,39.53,37.19,38.58,5060700.0],["2025-06-17",38.48,39.15,37.89,38.64,3581900.0],["2025-06-18",38.64,39.17,38.31,38.55,2189400.0],["2025-06-20",38.94,39.32,38.38,38.62,2778100.0],["2025-06-23",38.5,39.48,38.13,38.53,2894100.0],["2025-06-24",38.15,38.81,37.83,38.62,2917700.0],["2025-06-25",38.47,38.52,36.99,37.32,5678600.0],["2025-06-26",37.88,38.44,37.34,38.31,4210000.0],["2025-06-27",38.23,38.31,36.85,38.12,6698600.0],["2025-06-30",37.91,38.79,37.53,37.94,3031100.0],["2025-07-01",38.05,38.87,37.35,38.11,2695100.0],["2025-07-02",38.47,39.48,38.07,39.24,2842600.0],["2025-07-03",39.28,39.55,38.91,39.45,1578200.0],["2025-07-07",39.09,39.15,37.81,37.85,1964400.0],["2025-07-08",37.91,38.47,37.59,37.72,2703600.0],["2025-07-09",37.76,38.1,36.89,37.1,2187900.0],["2025-07-10",37.12,38.32,37.12,38.28,2428000.0],["2025-07-11",37.94,38.2,37.43,37.54,2048400.0],["2025-07-14",37.53,37.69,36.67,36.76,1884900.0],["2025-07-15",36.81,37.06,35.86,36.01,1836300.0],["2025-07-16",36.08,36.47,35.08,35.62,1931300.0],["2025-07-17",35.28,36.08,35.28,35.63,1776700.0],["2025-07-18",35.78,35.97,35.35,35.85,2018800.0],["2025-07-21",35.85,36.61,35.73,35.93,1761000.0],["2025-07-22",36.01,36.57,35.85,36.16,1973900.0],["2025-07-23",36.43,36.91,36.1,36.86,2569800.0],["2025-07-24",35.62,36.98,32.63,35.19,5629400.0],["2025-07-25",34.2,34.48,33.39,34.31,3119100.0],["2025-07-28",34.17,34.85,33.94,34.36,1803800.0],["2025-07-29",34.16,34.36,33.1,33.19,1656800.0],["2025-07-30",33.3,33.58,32.73,32.97,1907700.0],["2025-07-31",33.03,33.03,32.27,32.38,1761400.0],["2025-08-01",31.96,32.01,31.21,31.49,2296000.0],["2025-08-04",31.5,31.97,31.23,31.59,1651200.0],["2025-08-05",31.89,32.0,31.49,31.71,1933000.0],["2025-08-06",31.93,32.22,29.85,29.85,3085800.0],["2025-08-07",30.37,30.79,29.65,30.69,2387900.0],["2025-08-08",30.8,31.47,30.56,30.63,1712600.0],["2025-08-11",30.84,31.05,29.71,29.74,1538400.0],["2025-08-12",29.93,31.34,29.8,31.09,1617500.0],["2025-08-13",31.19,32.09,30.81,32.05,1550000.0],["2025-08-14",31.59,31.72,30.69,30.94,1630100.0],["2025-08-15",31.02,31.32,30.81,31.18,1017800.0],["2025-08-18",30.88,31.1,30.52,31.03,1550800.0],["2025-08-19",31.29,31.48,30.93,31.0,1250600.0],["2025-08-20",31.0,31.09,30.37,30.8,3901000.0],["2025-08-21",30.63,32.37,30.44,31.82,2475000.0],["2025-08-22",32.28,34.92,31.68,34.82,5294000.0],["2025-08-25",34.9,36.14,34.68,35.94,2948400.0],["2025-08-26",35.59,35.68,34.35,34.41,3274300.0],["2025-08-27",34.45,35.03,34.0,34.44,1875700.0],["2025-08-28",34.47,34.71,33.85,34.33,1775900.0],["2025-08-29",34.24,34.57,33.88,33.96,1668100.0],["2025-09-02",33.59,33.9,32.88,32.95,2200000.0],["2025-09-03",32.95,33.06,31.71,31.9,2277500.0],["2025-09-04",31.9,31.92,30.95,31.57,2569200.0],["2025-09-05",31.53,32.48,31.31,32.04,1724600.0],["2025-09-08",32.19,32.19,30.96,31.2,2620800.0],["2025-09-09",31.18,32.08,31.02,31.64,2225700.0],["2025-09-10",31.55,31.78,30.12,31.3,2968100.0],["2025-09-11",31.33,32.01,31.19,31.92,1602400.0],["2025-09-12",32.01,32.06,31.42,31.44,1517400.0],["2025-09-15",31.55,32.03,31.34,31.39,1796000.0],["2025-09-16",31.55,34.59,31.19,33.87,5908100.0],["2025-09-17",33.95,34.11,32.97,33.12,3186100.0],["2025-09-18",33.63,33.75,32.22,32.45,2092000.0],["2025-09-19",32.55,32.94,31.91,31.93,3773000.0],["2025-09-22",31.74,31.93,31.07,31.22,2545800.0],["2025-09-23",31.59,32.04,31.25,31.53,2738300.0],["2025-09-24",31.75,32.21,31.06,31.08,2627500.0],["2025-09-25",31.32,32.1,30.98,31.43,2300000.0],["2025-09-26",31.47,32.17,31.04,32.11,2050200.0],["2025-09-29",31.87,31.87,30.33,30.65,3768900.0],["2025-09-30",30.57,30.96,29.83,30.87,3351700.0],["2025-10-01",30.92,31.41,30.7,31.35,1940700.0],["2025-10-02",31.28,31.57,30.97,31.47,1238700.0],["2025-10-03",31.54,31.87,31.41,31.75,1271200.0],["2025-10-06",32.01,32.21,31.13,31.17,1292700.0],["2025-10-07",31.17,31.53,30.69,30.93,1241100.0],["2025-10-08",31.43,31.72,31.02,31.54,2532200.0],["2025-10-09",31.6,32.49,31.17,31.35,1366900.0],["2025-10-10",31.29,31.45,30.07,30.1,1827000.0],["2025-10-13",30.35,30.8,29.84,29.91,1689000.0],["2025-10-14",29.38,33.0,29.15,31.55,5411600.0],["2025-10-15",31.61,32.65,30.92,31.64,4127200.0],["2025-10-16",31.76,32.78,31.41,31.69,3122800.0],["2025-10-17",31.63,31.93,31.12,31.68,1905300.0],["2025-10-20",31.7,32.45,31.59,31.8,2286000.0],["2025-10-21",31.76,32.02,30.39,30.56,3700600.0],["2025-10-22",31.0,31.37,30.58,31.12,2688800.0],["2025-10-23",31.78,34.78,31.75,34.67,5009500.0],["2025-10-24",34.58,35.22,34.25,34.55,2879200.0],["2025-10-27",34.84,35.19,34.08,34.46,2560800.0],["2025-10-28",34.06,34.35,33.21,33.81,2391900.0],["2025-10-29",33.73,34.3,33.14,33.47,1733700.0],["2025-10-30",33.07,33.54,31.88,32.13,1764400.0],["2025-10-31",31.95,32.21,31.48,32.05,1798100.0],["2025-11-03",32.4,33.39,32.0,32.79,2475700.0],["2025-11-04",32.03,33.1,31.82,32.56,2249000.0],["2025-11-05",32.54,33.09,32.22,32.22,1772100.0],["2025-11-06",32.4,32.98,31.62,31.92,1567300.0],["2025-11-07",31.82,32.71,31.65,32.53,2126900.0],["2025-11-10",32.83,33.23,32.37,32.7,2158400.0],["2025-11-11",32.79,34.67,32.79,34.31,3043800.0],["2025-11-12",34.65,34.74,33.85,34.54,2119200.0],["2025-11-13",34.59,35.12,34.16,34.63,2292200.0],["2025-11-14",34.13,34.99,33.96,34.75,2423900.0],["2025-11-17",34.64,35.16,34.18,34.43,2020400.0],["2025-11-18",34.82,35.27,33.86,35.05,2248400.0],["2025-11-19",34.74,35.21,32.32,34.09,4193800.0],["2025-11-20",33.76,34.26,31.99,32.13,3467100.0],["2025-11-21",32.11,33.85,31.81,33.38,2236000.0],["2025-11-24",33.43,34.51,32.98,33.71,2204100.0],["2025-11-25",33.74,35.26,33.6,35.23,2119000.0],["2025-11-26",35.04,36.85,34.98,36.6,1954400.0],["2025-11-28",36.64,37.02,36.52,36.61,969100.0],["2025-12-01",36.7,36.87,36.12,36.77,1846500.0],["2025-12-02",37.61,37.87,36.76,37.01,2082700.0],["2025-12-03",37.22,37.77,36.58,36.61,2003600.0],["2025-12-04",36.61,36.82,36.1,36.55,1768300.0],["2025-12-05",36.62,36.93,36.32,36.51,1159600.0],["2025-12-08",36.27,36.49,35.84,36.19,1327200.0],["2025-12-09",36.04,36.6,35.34,35.43,1540700.0],["2025-12-10",35.44,35.57,34.49,34.97,3367400.0],["2025-12-11",34.84,37.07,34.6,36.79,2818200.0],["2025-12-12",37.12,37.44,35.84,36.61,2818100.0],["2025-12-15",36.65,36.92,35.77,36.19,1317600.0],["2025-12-16",35.9,36.44,34.8,35.03,1809900.0],["2025-12-17",35.3,35.56,34.41,34.6,1972300.0],["2025-12-18",34.77,35.03,34.43,34.63,2433700.0],["2025-12-19",34.46,34.76,34.03,34.37,1996700.0],["2025-12-22",34.09,34.76,34.01,34.72,1291600.0],["2025-12-23",34.77,34.92,34.23,34.83,2757000.0],["2025-12-24",34.98,35.7,34.71,35.45,861900.0],["2025-12-26",35.59,36.02,35.44,35.97,1439600.0],["2025-12-29",35.6,35.89,35.45,35.71,1083400.0],["2025-12-30",35.89,36.64,35.8,36.53,1450100.0],["2025-12-31",36.51,36.84,35.89,36.0,1743600.0],["2026-01-02",36.25,38.19,35.92,37.64,2307000.0],["2026-01-05",38.1,38.28,36.99,37.56,2343800.0],["2026-01-06",37.68,38.4,37.11,37.57,1842500.0],["2026-01-07",37.58,37.58,36.56,36.8,1600100.0],["2026-01-08",36.94,38.52,36.58,38.31,2292700.0],["2026-01-09",38.77,39.11,38.13,39.08,1704500.0],["2026-01-12",39.76,39.76,39.04,39.4,2134500.0],["2026-01-13",39.42,40.2,39.38,40.04,1954000.0],["2026-01-14",40.15,41.0,39.0,39.68,2764100.0],["2026-01-15",39.54,41.19,38.45,40.43,3680800.0],["2026-01-16",40.03,40.69,39.36,39.57,2163500.0],["2026-01-20",39.47,40.67,38.85,40.42,2223000.0],["2026-01-21",41.23,41.63,40.37,41.62,2877700.0],["2026-01-22",41.91,42.98,41.21,42.32,3959700.0],["2026-01-23",42.58,43.0,42.22,42.74,1854700.0],["2026-01-26",42.68,42.76,41.94,42.4,2751500.0],["2026-01-27",42.28,44.07,42.25,44.0,2735400.0],["2026-01-28",44.14,44.5,43.2,44.02,2200700.0],["2026-01-29",45.57,47.26,45.31,45.9,3166400.0],["2026-01-30",45.22,45.87,44.49,45.66,2474000.0],["2026-02-02",46.06,47.82,45.15,47.35,3399600.0],["2026-02-03",47.04,48.1,46.51,47.86,2201500.0],["2026-02-04",48.1,48.93,47.1,47.96,2238100.0],["2026-02-05",47.52,47.97,46.72,47.23,1911100.0],["2026-02-06",47.76,48.68,47.43,48.2,2116000.0],["2026-02-09",48.33,48.6,47.32,48.4,1531000.0],["2026-02-10",48.44,48.84,47.66,48.68,1825400.0],["2026-02-11",49.06,49.74,48.28,49.62,3611600.0],["2026-02-12",49.09,51.19,48.34,50.31,5658400.0],["2026-02-13",51.39,52.88,50.57,50.96,4546600.0],["2026-02-17",51.22,51.49,50.21,50.97,3579300.0],["2026-02-18",51.29,52.58,50.82,51.67,3121700.0],["2026-02-19",51.9,52.04,51.22,51.75,2178900.0],["2026-02-20",51.72,52.3,50.92,51.6,2253000.0],["2026-02-23",51.44,51.97,51.06,51.64,2707000.0],["2026-02-24",51.57,52.71,51.36,52.68,2225000.0],["2026-02-25",52.86,53.17,51.98,53.09,1635800.0],["2026-02-26",52.92,53.71,51.87,52.95,1953600.0],["2026-02-27",52.89,53.36,52.56,53.16,1938300.0],["2026-03-02",53.16,54.24,52.15,54.2,1848500.0],["2026-03-03",52.58,54.14,51.9,53.37,2051400.0],["2026-03-04",53.66,54.19,52.6,53.32,1961300.0],["2026-03-05",53.13,53.78,52.33,53.2,2753300.0],["2026-03-06",53.28,53.39,52.03,52.91,3263100.0],["2026-03-09",52.4,52.71,51.32,51.92,3273600.0],["2026-03-10",52.3,52.81,51.02,52.6,3893400.0],["2026-03-11",53.18,55.73,52.57,55.56,4777000.0],["2026-03-12",55.07,57.35,54.81,56.33,4020900.0],["2026-03-13",56.32,57.02,54.37,54.8,3097000.0],["2026-03-16",54.76,55.8,54.16,55.21,4695600.0],["2026-03-17",55.95,57.71,55.81,56.91,3469800.0],["2026-03-18",57.21,57.96,56.7,56.75,3092300.0],["2026-03-19",55.9,56.93,55.37,56.8,2593700.0],["2026-03-20",56.6,57.31,54.59,55.14,3019500.0],["2026-03-23",55.54,57.2,54.99,56.46,3260300.0],["2026-03-24",56.95,59.36,56.11,58.08,4094100.0],["2026-03-25",58.16,58.87,57.62,58.84,5312300.0],["2026-03-26",59.01,59.63,58.48,58.98,2193500.0],["2026-03-27",58.1,61.25,57.62,59.28,4275100.0],["2026-03-30",59.72,62.38,59.72,60.37,4662600.0],["2026-03-31",60.92,62.99,60.73,61.85,3553800.0],["2026-04-01",62.17,62.37,60.33,62.16,4257800.0],["2026-04-02",62.77,64.69,62.48,64.65,3590700.0],["2026-04-06",64.13,64.42,62.96,63.89,2143600.0],["2026-04-07",64.01,64.9,63.33,63.51,2374200.0],["2026-04-08",59.12,63.11,58.33,63.05,5570400.0],["2026-04-09",64.0,64.53,60.73,61.34,3395800.0],["2026-04-10",61.55,62.48,60.98,61.27,2363300.0],["2026-04-13",61.87,62.8,60.95,61.41,2281600.0],["2026-04-14",61.38,61.67,59.44,59.6,3407900.0],["2026-04-15",59.49,59.92,57.89,58.44,3535600.0],["2026-04-16",58.47,60.41,58.1,60.36,2460500.0],["2026-04-17",58.19,58.48,55.83,57.95,4730200.0],["2026-04-20",58.63,59.6,58.49,59.08,2960400.0],["2026-04-21",59.63,60.32,58.75,60.27,2549700.0],["2026-04-22",60.87,61.16,59.7,60.25,2927400.0],["2026-04-23",60.64,61.51,60.41,60.94,2046100.0],["2026-04-24",61.01,61.31,59.64,60.18,1690800.0],["2026-04-27",60.54,61.67,60.04,60.35,2155500.0],["2026-04-28",61.96,62.18,60.43,61.33,2080800.0],["2026-04-29",61.79,63.73,61.79,62.8,3749200.0],["2026-04-30",60.04,64.36,59.19,64.23,4441700.0],["2026-05-01",63.89,64.85,62.63,63.77,3620000.0],["2026-05-04",64.11,64.79,62.69,64.38,2510000.0],["2026-05-05",65.0,66.02,64.66,64.84,2301600.0],["2026-05-06",62.5,63.42,61.94,63.11,2651500.0],["2026-05-07",61.8,62.76,61.09,62.27,2724600.0],["2026-05-08",62.77,63.44,61.79,63.12,1659100.0],["2026-05-11",63.51,64.12,61.35,63.82,3883800.0],["2026-05-12",64.83,64.99,63.3,63.46,2688100.0],["2026-05-13",63.54,64.99,62.2,62.26,1838500.0],["2026-05-14",62.07,63.45,61.64,62.78,2693600.0],["2026-05-15",62.61,63.0,61.47,62.37,2082600.0],["2026-05-18",62.27,62.62,60.74,62.13,2156200.0],["2026-05-19",61.97,61.98,59.35,59.95,2302000.0],["2026-05-20",60.1,60.68,58.96,58.98,2126100.0],["2026-05-21",59.3,60.11,57.81,57.86,2357100.0],["2026-05-22",57.99,58.98,57.65,58.6,1964800.0],["2026-05-26",58.96,59.98,58.1,59.35,2423500.0],["2026-05-27",59.09,59.11,57.75,58.74,1876000.0],["2026-05-28",59.0,59.82,58.8,59.62,1931600.0],["2026-05-29",59.53,60.04,58.69,59.1,2529800.0],["2026-06-01",59.63,61.09,59.43,60.44,2182200.0],["2026-06-02",60.42,61.36,60.15,60.34,1774800.0],["2026-06-03",60.69,63.0,60.56,61.55,1719200.0],["2026-06-04",60.63,61.24,60.21,60.72,2430800.0],["2026-06-05",60.33,60.71,58.89,59.45,1347300.0],["2026-06-08",60.07,60.61,58.24,58.36,1317800.0],["2026-06-09",58.62,59.09,57.1,58.36,2204200.0],["2026-06-10",58.73,59.61,58.34,58.61,1533600.0],["2026-06-11",59.08,59.28,56.91,57.0,1509600.0],["2026-06-12",57.19,57.57,56.52,56.99,1664300.0],["2026-06-15",56.39,56.42,55.11,56.12,2159800.0],["2026-06-16",55.32,56.67,54.78,55.18,2027300.0],["2026-06-17",54.95,55.33,53.55,53.79,2589500.0],["2026-06-18",53.85,54.44,52.15,53.68,4072700.0],["2026-06-22",54.1,54.1,51.85,53.22,2327500.0],["2026-06-23",52.83,53.48,52.28,52.78,2256700.0],["2026-06-24",52.64,53.18,50.89,52.65,2584500.0],["2026-06-25",52.58,53.25,51.88,53.08,2257700.0],["2026-06-26",52.84,53.24,51.93,52.5,4001000.0],["2026-06-29",54.07,54.07,52.55,53.15,3104900.0],["2026-06-30",53.38,55.51,53.2,54.62,4043100.0],["2026-07-01",54.5,57.43,54.31,56.58,3240300.0],["2026-07-02",56.59,57.27,55.44,56.53,3284800.0],["2026-07-06",56.62,57.96,56.28,57.89,2119160.009662],["2026-07-07",58.1,59.2,57.365,58.23,2617329.158034],["2026-07-08",59.95,61.08,59.1771,61.02,2669914.503465],["2026-07-09",60.88,61.51,59.83,60.19,2218587.572757],["2026-07-10",61.09,61.31,59.22,60.83,1806899.221686],["2026-07-13",61.66,62.47,61.39,62.03,1792629.912943],["2026-07-14",62.59,62.65,61.185,61.83,1544323.524148],["2026-07-15",62.37,62.37,60.19,60.62,1895168.696966],["2026-07-16",60.87,62.08,60.41,61.18,2008037.922801],["2026-07-17",62.13,63.49,61.78,63.1,2436236.229886],["2026-07-20",63.15,64.04,62.955,63.5,1566642.224817],["2026-07-21",64.3,64.96,63.12,63.91,1751741.215119],["2026-07-22",64.7,65.04,63.92,64.78,1697814.286712],["2026-07-23",65.2,65.69,63.245,63.4,1521965.597607],["2026-07-24",63.8,63.8,61.96,62.5,1582647.345125],["2026-07-27",61.96,61.96,59.7,60.53,2227548.782099],["2026-07-28",60.09,60.35,58.255,58.42,2501386.590299],["2026-07-29",59.43,60.17,57.95,58.62,3378344.64601],["2026-07-30",60.36,61.8,58.14,61,3824614.223166],["2026-07-31",61.71,62.38,60.39,60.64,2112601.450308],["2026-08-03",59.94,60.6886,59.1,59.76,3280331.798317],["2026-08-04",60.47,60.7,59.565,60.15,2123755.01126],["2026-08-05",61.14,61.826,57.76,57.8,2440441.771949],["2026-08-06",59.4,60.8,58.95,60.51,2184403.64822],["2026-08-07",60.07,60.88,58.77,59.41,1893532.711169],["2026-08-10",61.84,62.47,60.23,62.38,378799.206899],["2026-08-11",62.48,63.6,62.29,62.36,1779854.482299],["2026-08-12",62.37,63.52,62.005,63.43,1715032.855173],["2026-08-13",63.14,65.78,63.05,65.74,1880424.885467],["2026-08-14",66.35,67.68,65.86,67.04,2061896.958417]]}