{"t":"DCH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-01-29",14.2714,15.2594,14.2714,14.491,7079600.0],["1999-02-01",14.491,14.8203,14.491,14.6007,326000.0],["1999-02-02",14.7105,14.7105,14.2714,14.491,192500.0],["1999-02-03",14.3812,14.3812,13.3932,13.6127,262100.0],["1999-02-04",13.3932,13.6127,13.3932,13.6127,202300.0],["1999-02-05",13.6127,13.6127,13.1736,13.2834,302300.0],["1999-02-08",13.1736,13.5029,13.1736,13.5029,50600.0],["1999-02-09",13.3932,13.3932,13.0638,13.1736,78800.0],["1999-02-10",13.0638,13.1736,12.5149,12.6247,81800.0],["1999-02-11",12.6247,12.6247,12.0758,12.3502,129300.0],["1999-02-12",12.2405,12.5149,12.1856,12.4051,274100.0],["1999-02-16",12.5149,12.5149,12.1856,12.2954,142800.0],["1999-02-17",12.2954,12.6796,12.1856,12.6247,54700.0],["1999-02-18",12.5149,13.0638,12.4051,13.0638,29500.0],["1999-02-19",12.954,13.6127,12.8443,13.5029,55200.0],["1999-02-22",13.5029,13.8872,13.448,13.6127,345100.0],["1999-02-23",13.8323,13.8323,13.1736,13.6127,100700.0],["1999-02-24",13.8323,13.8323,13.6127,13.7225,34600.0],["1999-02-25",13.7225,13.7225,13.2834,13.2834,64700.0],["1999-02-26",13.1736,13.1736,12.8443,12.8991,20600.0],["1999-03-01",12.8991,13.0089,12.2954,12.2954,91500.0],["1999-03-02",12.5149,12.6247,12.4051,12.46,62900.0],["1999-03-03",12.2954,12.3502,12.0758,12.0758,87700.0],["1999-03-04",12.1856,12.46,12.1307,12.2954,130200.0],["1999-03-05",12.2954,12.3502,11.4171,11.5818,70100.0],["1999-03-08",11.6916,11.6916,11.0878,11.3073,218100.0],["1999-03-09",11.4171,11.5269,10.6487,10.8133,185300.0],["1999-03-10",11.0329,11.0329,10.5389,10.6487,231400.0],["1999-03-11",10.7584,10.978,10.4291,10.4291,49400.0],["1999-03-12",10.5389,10.6487,10.3193,10.6487,95000.0],["1999-03-15",10.6487,10.8682,10.5389,10.8682,221300.0],["1999-03-16",10.978,10.978,10.6487,10.978,65300.0],["1999-03-17",11.1976,11.3073,10.8682,10.9231,71800.0],["1999-03-18",10.978,10.978,10.7584,10.8682,125500.0],["1999-03-19",10.978,11.0878,10.8682,10.8682,32000.0],["1999-03-22",11.0329,11.0329,10.7584,10.7584,39500.0],["1999-03-23",10.8133,10.8133,10.4291,10.484,69700.0],["1999-03-24",10.5389,10.5938,10.3193,10.4291,40600.0],["1999-03-25",10.484,10.5938,10.3193,10.5389,10200.0],["1999-03-26",10.4291,10.5389,10.3742,10.3742,19900.0],["1999-03-29",10.484,10.5389,10.3193,10.484,27200.0],["1999-03-30",10.484,10.484,10.2095,10.2644,42800.0],["1999-03-31",10.2644,10.6487,10.2095,10.6487,150700.0],["1999-04-01",10.5389,10.6487,10.4291,10.5389,73600.0],["1999-04-05",10.5938,10.6487,10.5389,10.5389,323100.0],["1999-04-06",10.978,11.1976,10.8682,11.1427,89200.0],["1999-04-07",11.4171,11.5269,10.8682,11.0878,75400.0],["1999-04-08",11.0878,11.6367,11.0329,11.6367,58000.0],["1999-04-09",11.6367,12.8443,11.5818,12.8443,114000.0],["1999-04-12",12.2954,12.8443,12.1307,12.7894,91000.0],["1999-04-13",12.8443,13.448,12.4051,12.954,192200.0],["1999-04-14",12.8443,12.8443,12.4051,12.6796,23500.0],["1999-04-15",12.5698,12.7345,12.3502,12.5698,23000.0],["1999-04-16",12.5698,12.5698,12.3502,12.5149,8600.0],["1999-04-19",12.5149,13.6127,12.2954,13.1736,136200.0],["1999-04-20",13.1736,13.3932,13.0638,13.2285,152500.0],["1999-04-21",13.2285,13.6127,13.0638,13.2834,139100.0],["1999-04-22",13.8323,14.1616,13.2834,13.8323,108600.0],["1999-04-23",13.8323,13.9421,12.954,13.2834,30000.0],["1999-04-26",13.2834,13.3383,12.7345,13.2834,35800.0],["1999-04-27",13.5029,13.5029,12.954,13.1187,34700.0],["1999-04-28",12.954,13.1187,12.7345,13.1187,29900.0],["1999-04-29",13.0089,13.1736,12.8443,12.8443,103000.0],["1999-04-30",12.8443,12.954,12.6796,12.6796,21700.0],["1999-05-03",12.5698,12.7345,12.4051,12.6247,12800.0],["1999-05-04",12.7345,12.7345,12.5149,12.6247,24600.0],["1999-05-05",12.8443,12.954,12.5698,12.5698,12600.0],["1999-05-06",12.6796,12.954,12.6796,12.7345,17800.0],["1999-05-07",12.7345,12.954,12.6796,12.7894,7400.0],["1999-05-10",12.8443,13.1736,12.8443,12.8991,28400.0],["1999-05-11",12.954,13.5029,12.8443,13.448,15700.0],["1999-05-12",13.5029,13.8323,13.3383,13.7225,36400.0],["1999-05-13",13.6127,13.8323,13.3932,13.5029,22000.0],["1999-05-14",13.2834,13.9421,13.2834,13.7225,25100.0],["1999-05-17",13.5029,13.5578,13.1736,13.2285,17500.0],["1999-05-18",13.448,13.5029,13.2834,13.5029,9000.0],["1999-05-19",13.7225,13.8323,13.5029,13.6127,53200.0],["1999-05-20",13.6127,13.6127,13.448,13.6127,27600.0],["1999-05-21",13.3932,13.7225,13.3932,13.6127,18000.0],["1999-05-24",13.6127,13.6127,13.448,13.5029,11100.0],["1999-05-25",13.5029,13.5029,13.0638,13.0638,13300.0],["1999-05-26",13.0638,13.1187,12.954,13.1187,11500.0],["1999-05-27",13.1736,13.1736,12.954,13.0638,5000.0],["1999-05-28",13.1736,13.3932,13.1736,13.3383,12600.0],["1999-06-01",13.3383,13.5578,13.3383,13.5029,8300.0],["1999-06-02",13.5029,13.6127,13.0638,13.0638,35300.0],["1999-06-03",13.0638,13.2834,12.8443,13.1187,24200.0],["1999-06-04",13.0089,13.0089,12.6247,12.7894,9700.0],["1999-06-07",12.8991,13.6127,12.8991,13.6127,14400.0],["1999-06-08",13.5578,13.8323,13.5578,13.6676,31000.0],["1999-06-09",13.5029,13.7225,13.448,13.5029,5800.0],["1999-06-10",13.5578,14.0518,13.5578,13.9969,26400.0],["1999-06-11",14.0518,14.0518,13.8323,14.0518,30800.0],["1999-06-14",14.2714,14.7105,14.2714,14.3263,36400.0],["1999-06-15",14.3812,14.3812,13.1736,13.2834,34800.0],["1999-06-16",13.2834,13.3932,13.0638,13.0638,21200.0],["1999-06-17",13.0638,13.6127,12.954,12.954,15100.0],["1999-06-18",13.1187,13.3932,13.0089,13.1736,26100.0],["1999-06-21",13.2834,13.2834,13.2285,13.2285,12500.0],["1999-06-22",13.1187,13.1736,12.8443,13.1736,36400.0],["1999-06-23",13.0638,13.0638,12.7345,12.7345,48800.0],["1999-06-24",12.6247,12.954,12.6247,12.954,9200.0],["1999-06-25",12.8443,13.0638,12.8443,13.0089,6100.0],["1999-06-28",12.8991,13.0638,12.2954,12.2954,38800.0],["1999-06-29",12.2954,12.2954,11.8013,12.1307,17700.0],["1999-06-30",12.0209,13.1187,12.0209,12.2954,124300.0],["1999-07-01",12.3502,12.6796,12.2954,12.6796,16800.0],["1999-07-02",12.7894,13.0638,12.5149,13.0089,19300.0],["1999-07-06",12.954,13.2834,12.6247,13.1736,53000.0],["1999-07-07",13.1187,13.2834,12.8991,12.954,17400.0],["1999-07-08",12.954,12.954,12.3502,12.5149,42000.0],["1999-07-09",12.46,12.6247,12.2954,12.6247,20600.0],["1999-07-12",12.6247,12.6796,12.46,12.6247,133700.0],["1999-07-13",12.6247,12.6247,12.1856,12.2954,19000.0],["1999-07-14",12.4051,12.5149,12.2954,12.5149,63200.0],["1999-07-15",12.6247,12.6796,12.3502,12.6796,60200.0],["1999-07-16",12.7894,13.3932,12.7345,13.3932,19300.0],["1999-07-19",13.3932,13.8323,13.1736,13.2834,40000.0],["1999-07-20",13.3932,13.3932,13.0638,13.0638,6200.0],["1999-07-21",13.3932,13.8872,13.3932,13.7774,34000.0],["1999-07-22",13.9421,14.9301,13.7225,14.8752,61800.0],["1999-07-23",14.491,14.8203,14.1616,14.6556,36600.0],["1999-07-26",14.4361,14.4361,13.6127,13.6676,24200.0],["1999-07-27",13.5578,13.7774,13.5029,13.5578,20200.0],["1999-07-28",13.5578,14.0518,13.5578,13.9969,9000.0],["1999-07-29",13.9969,14.7105,13.9969,14.491,22500.0],["1999-07-30",14.4361,14.8752,14.1616,14.2165,18700.0],["1999-08-02",14.4361,14.491,14.0518,14.2165,9400.0],["1999-08-03",14.1616,14.2714,13.6127,14.2714,16200.0],["1999-08-04",14.2165,14.3263,13.8323,14.3263,8600.0],["1999-08-05",14.2714,14.4361,13.6676,13.7225,11700.0],["1999-08-06",13.6127,13.8323,13.6127,13.7225,3400.0],["1999-08-09",13.8323,13.9421,13.6127,13.7225,6400.0],["1999-08-10",13.6127,13.7225,13.5029,13.7225,8100.0],["1999-08-11",13.8323,13.9421,13.5029,13.7774,7700.0],["1999-08-12",13.9421,13.9969,13.8323,13.8323,6900.0],["1999-08-13",13.8872,14.1616,13.8872,13.9421,14600.0],["1999-08-16",13.9969,14.0518,13.9421,14.0518,4800.0],["1999-08-17",14.0518,14.1616,13.7225,14.1616,16300.0],["1999-08-18",13.9421,14.1616,13.7774,13.7774,5400.0],["1999-08-19",13.9421,14.0518,13.6676,14.0518,10300.0],["1999-08-20",13.9421,13.9421,13.8323,13.8323,3100.0],["1999-08-23",13.8323,13.8323,13.6676,13.6676,2900.0],["1999-08-24",13.7774,13.7774,13.5029,13.5578,7500.0],["1999-08-25",13.6127,13.7774,13.6127,13.7225,6600.0],["1999-08-26",13.7225,13.9969,13.5029,13.8323,11200.0],["1999-08-27",13.9421,13.9421,13.7225,13.8323,5000.0],["1999-08-30",13.7225,13.7225,13.5029,13.6127,8600.0],["1999-08-31",13.6127,13.8323,13.6127,13.7225,4600.0],["1999-09-01",13.8323,13.8323,13.6127,13.6127,7600.0],["1999-09-02",13.3932,13.5029,13.2834,13.2834,5600.0],["1999-09-03",13.3932,13.3932,13.2834,13.3932,4500.0],["1999-09-07",13.5029,13.9421,13.448,13.9421,16400.0],["1999-09-08",13.9969,14.3812,13.8323,13.9969,12000.0],["1999-09-09",13.9969,13.9969,13.8323,13.8323,500.0],["1999-09-10",13.8323,14.0518,13.7225,14.0518,6300.0],["1999-09-13",14.0518,14.0518,13.8872,13.8872,3400.0],["1999-09-14",13.7225,13.7225,13.3932,13.7225,8300.0],["1999-09-15",13.6127,13.6676,13.6127,13.6676,1800.0],["1999-09-16",13.3932,13.3932,13.2834,13.2834,9100.0],["1999-09-17",13.2285,13.3932,13.2285,13.3932,3900.0],["1999-09-20",13.3383,13.3932,13.1736,13.3383,2700.0],["1999-09-21",13.3383,13.3383,13.1187,13.1187,6700.0],["1999-09-22",13.0638,13.2834,13.0638,13.2834,2300.0],["1999-09-23",13.2834,13.2834,12.954,13.0089,5800.0],["1999-09-24",12.954,12.954,12.7345,12.8991,3900.0],["1999-09-27",12.9266,13.2285,12.9266,13.1736,37300.0],["1999-09-28",13.2834,13.5578,13.2834,13.5029,6300.0],["1999-09-29",13.5578,13.6127,13.0638,13.0638,19000.0],["1999-09-30",12.954,13.0089,12.5149,12.5149,187500.0],["1999-10-01",12.5149,12.6796,12.5149,12.6247,26600.0],["1999-10-04",12.5149,12.6796,12.5149,12.6247,1500.0],["1999-10-05",12.5149,12.5149,12.4051,12.5149,17100.0],["1999-10-06",12.6247,12.7345,12.4051,12.6247,14000.0],["1999-10-07",12.7345,12.954,12.5149,12.954,44900.0],["1999-10-08",13.0638,13.1736,13.0089,13.1736,15100.0],["1999-10-11",13.1187,13.1187,12.8443,12.8991,3300.0],["1999-10-12",12.7894,12.7894,12.2954,12.2954,14000.0],["1999-10-13",12.5149,12.954,12.2405,12.2954,122000.0],["1999-10-14",12.2954,12.4051,12.2405,12.2405,4400.0],["1999-10-15",12.2954,12.4051,12.1856,12.1856,8500.0],["1999-10-18",12.1856,12.2405,12.1307,12.2405,6500.0],["1999-10-19",12.3502,12.4051,12.2954,12.2954,6300.0],["1999-10-20",12.0758,12.1856,11.8562,12.1307,7700.0],["1999-10-21",12.3502,12.5149,12.0209,12.2405,24700.0],["1999-10-22",12.2405,12.2954,12.1307,12.1307,29900.0],["1999-10-25",12.2954,12.2954,12.1307,12.2954,7500.0],["1999-10-26",12.2954,12.5149,12.2954,12.3502,18700.0],["1999-10-27",12.46,12.5149,12.2954,12.2954,16100.0],["1999-10-28",12.4051,12.4051,12.0758,12.2405,34900.0],["1999-10-29",12.2405,12.2405,11.966,12.2405,18700.0],["1999-11-01",12.2405,12.2405,11.8562,11.966,11800.0],["1999-11-02",12.0758,12.1856,12.0758,12.0758,11000.0],["1999-11-03",12.1856,12.2405,12.0758,12.2405,8500.0],["1999-11-04",12.1856,12.2405,12.0758,12.2405,105400.0],["1999-11-05",12.1856,12.2405,12.1307,12.2405,13300.0],["1999-11-08",12.1856,12.2405,12.1307,12.2405,12100.0],["1999-11-09",12.1856,12.2405,12.0758,12.1307,58100.0],["1999-11-10",12.0758,12.0758,11.9111,11.966,5400.0],["1999-11-11",12.0758,12.2405,12.0758,12.2405,48000.0],["1999-11-12",12.2405,12.2405,11.966,12.1856,21900.0],["1999-11-15",12.1856,12.1856,11.7465,11.8013,97400.0],["1999-11-16",11.7465,11.7465,11.6367,11.6367,22000.0],["1999-11-17",11.6367,11.6367,11.2524,11.4171,25900.0],["1999-11-18",11.4171,11.472,11.1976,11.1976,41500.0],["1999-11-19",11.0878,11.4171,11.0878,11.4171,19000.0],["1999-11-22",11.5269,11.5269,11.3622,11.472,27800.0],["1999-11-23",11.472,11.472,10.8682,10.8682,20000.0],["1999-11-24",11.0878,11.3622,10.978,11.2524,27700.0],["1999-11-26",11.1976,11.3622,10.8682,10.8682,10700.0],["1999-11-29",10.978,11.3622,10.978,11.2524,33700.0],["1999-11-30",11.3622,11.4171,11.0878,11.3073,7800.0],["1999-12-01",11.3622,11.3622,10.978,11.0878,22500.0],["1999-12-02",11.1427,11.3073,10.7584,10.7584,52400.0],["1999-12-03",10.8682,10.9231,10.5389,10.9231,28200.0],["1999-12-06",11.0329,11.0329,10.6487,10.978,19300.0],["1999-12-07",11.0878,11.6367,11.0878,11.5269,52600.0],["1999-12-08",11.6367,11.8013,11.5818,11.8013,55700.0],["1999-12-09",11.9111,11.9111,11.3073,11.3073,76700.0],["1999-12-10",11.6367,11.6367,11.1976,11.472,22800.0],["1999-12-13",11.4171,11.4171,11.2524,11.3073,14800.0],["1999-12-14",11.3622,11.4171,11.1976,11.4171,28200.0],["1999-12-15",11.3622,11.4171,11.0878,11.1976,24300.0],["1999-12-16",11.3073,11.3073,11.0878,11.1976,7000.0],["1999-12-17",11.3073,11.3622,11.0329,11.3073,16400.0],["1999-12-20",11.2524,11.3073,11.0329,11.0878,15500.0],["1999-12-21",11.0329,11.1427,11.0329,11.0329,6400.0],["1999-12-22",10.978,11.0329,10.5938,10.7035,26100.0],["1999-12-23",10.8133,10.8133,10.5389,10.7584,12200.0],["1999-12-27",10.6487,10.7584,10.5938,10.7584,23700.0],["1999-12-28",10.7035,10.9231,10.6487,10.7584,9100.0],["1999-12-29",10.9231,10.9231,10.6487,10.7035,25400.0],["1999-12-30",10.5938,10.7035,10.2095,10.484,30300.0],["1999-12-31",10.4291,10.6487,9.99,10.6487,24800.0],["2000-01-03",10.7584,10.7584,10.0998,10.5389,26200.0],["2000-01-04",10.5389,10.978,10.4291,10.8133,38500.0],["2000-01-05",11.0878,11.2524,10.978,11.1427,10900.0],["2000-01-06",11.0878,11.3073,11.0878,11.3073,8600.0],["2000-01-07",12.5149,13.1736,12.0758,12.4051,90200.0],["2000-01-10",12.4051,13.5578,12.4051,13.5029,40100.0],["2000-01-11",13.6127,14.6007,13.3932,14.491,95600.0],["2000-01-12",14.491,14.9301,14.3263,14.9301,60800.0],["2000-01-13",14.7105,15.0399,14.3812,14.491,26100.0],["2000-01-14",14.491,14.491,13.6127,13.7225,54200.0],["2000-01-18",13.7225,14.0518,13.6676,13.9969,24400.0],["2000-01-19",14.1616,14.1616,13.7225,14.1616,25000.0],["2000-01-20",14.1616,14.1616,13.8323,14.1067,13700.0],["2000-01-21",13.8872,13.9969,13.8323,13.9421,5600.0],["2000-01-24",13.8323,14.0518,13.8323,13.8323,6800.0],["2000-01-25",13.7774,13.8323,13.2834,13.8323,26700.0],["2000-01-26",14.0518,14.1616,13.6676,14.0518,25400.0],["2000-01-27",14.2165,14.3812,14.2165,14.3812,17300.0],["2000-01-28",14.2714,14.3812,14.1067,14.2714,13300.0],["2000-01-31",14.1616,14.2714,13.6127,13.8323,18500.0],["2000-02-01",13.9969,13.9969,13.5578,13.6127,12100.0],["2000-02-02",13.5029,13.6127,13.2834,13.5029,9600.0],["2000-02-03",13.6127,14.0518,13.6127,13.9969,18800.0],["2000-02-04",13.9969,14.0518,13.8323,13.8323,7200.0],["2000-02-07",13.9421,13.9969,13.6127,13.8323,7800.0],["2000-02-08",13.8323,13.9421,13.6127,13.7225,4700.0],["2000-02-09",13.7225,13.8872,13.3383,13.3932,8800.0],["2000-02-10",13.3932,13.7225,13.3932,13.6676,2500.0],["2000-02-11",13.6676,13.8323,13.6127,13.6676,3400.0],["2000-02-14",13.5029,13.7225,13.3932,13.6676,10600.0],["2000-02-15",13.6127,13.8323,13.6127,13.7774,2800.0],["2000-02-16",13.7774,13.7774,13.5029,13.6676,8800.0],["2000-02-17",13.6676,13.6676,13.2834,13.6127,2800.0],["2000-02-18",13.8323,13.8323,13.5578,13.5578,11100.0],["2000-02-22",13.5578,13.5578,12.8443,13.1736,12700.0],["2000-02-23",13.1736,13.1736,12.6247,12.6796,7600.0],["2000-02-24",12.6247,12.954,12.5149,12.5698,14900.0],["2000-02-25",12.5149,12.5149,12.0758,12.2954,16200.0],["2000-02-28",12.1856,12.2954,12.0758,12.0758,29700.0],["2000-02-29",12.0758,12.46,12.0758,12.2405,35100.0],["2000-03-01",12.2405,12.6247,12.2405,12.6247,5500.0],["2000-03-02",12.7345,12.7345,12.2954,12.46,11000.0],["2000-03-03",12.2954,12.2954,11.8013,11.8562,27100.0],["2000-03-06",11.8013,11.8013,11.1976,11.4171,37100.0],["2000-03-07",11.3622,11.6367,11.3622,11.5269,6000.0],["2000-03-08",11.5269,11.5269,11.472,11.472,4700.0],["2000-03-09",11.472,11.6367,11.472,11.5818,1400.0],["2000-03-10",11.6916,11.966,11.6916,11.7465,18300.0],["2000-03-13",11.6367,11.7465,11.4171,11.6367,5400.0],["2000-03-14",11.6367,11.7465,11.4171,11.7465,5400.0],["2000-03-15",11.6367,11.8013,11.5269,11.8013,3300.0],["2000-03-16",11.8013,12.6796,11.8013,12.5149,33900.0],["2000-03-17",12.5149,12.954,12.5149,12.7894,8900.0],["2000-03-20",12.7894,12.8443,12.7345,12.7894,12100.0],["2000-03-21",12.7894,12.7894,12.7345,12.7345,1800.0],["2000-03-22",12.7345,12.8443,12.6247,12.6247,2800.0],["2000-03-23",12.6247,13.3932,12.4051,13.1736,42900.0],["2000-03-24",13.1736,13.3383,12.8443,13.2834,7400.0],["2000-03-27",13.3932,13.3932,13.1736,13.2285,8100.0],["2000-03-28",13.448,14.0518,13.3383,14.0518,26700.0],["2000-03-29",13.9969,14.0518,13.7225,13.7774,11100.0],["2000-03-30",13.7774,13.9969,13.7225,13.7774,6600.0],["2000-03-31",13.7774,13.7774,13.0089,13.0089,29000.0],["2000-04-03",13.0089,13.2834,13.0089,13.0638,12400.0],["2000-04-04",12.954,13.0638,12.7345,13.0638,7400.0],["2000-04-05",13.0638,13.9969,13.0638,13.9969,29600.0],["2000-04-06",13.8323,13.9421,13.7225,13.7225,5400.0],["2000-04-07",13.7225,14.491,13.7225,14.1616,32000.0],["2000-04-10",14.0518,14.0518,13.8323,13.8323,8600.0],["2000-04-11",13.7225,13.8323,13.3932,13.6127,8900.0],["2000-04-12",13.5029,13.6127,12.954,12.954,6900.0],["2000-04-13",13.1736,13.2834,13.0638,13.1187,25800.0],["2000-04-14",13.0638,13.1736,13.0638,13.1736,26900.0],["2000-04-17",13.0638,13.1736,12.8443,13.1736,5700.0],["2000-04-18",13.1736,13.1736,13.0638,13.1736,9600.0],["2000-04-19",13.1736,13.2834,12.954,13.0638,16600.0],["2000-04-20",13.1187,13.1187,12.954,13.1187,6700.0],["2000-04-24",13.1187,13.1736,12.954,13.1187,5600.0],["2000-04-25",13.1187,13.1736,12.8991,13.0638,8100.0],["2000-04-26",13.1736,13.3932,13.1736,13.1736,255100.0],["2000-04-27",13.0638,13.1187,13.0089,13.0089,31800.0],["2000-04-28",13.0089,13.1736,12.954,13.1736,56800.0],["2000-05-01",13.1736,13.3932,13.1187,13.2834,203600.0],["2000-05-02",13.2834,13.8323,13.2834,13.7225,10300.0],["2000-05-03",13.6127,13.7225,13.2834,13.6127,8800.0],["2000-05-04",13.6127,13.6127,13.3932,13.3932,11400.0],["2000-05-05",13.2834,13.3932,13.2834,13.3383,4200.0],["2000-05-08",13.448,13.448,13.2834,13.2834,1300.0],["2000-05-09",13.3932,13.9969,13.2285,13.9969,14000.0],["2000-05-10",13.9421,13.9421,13.3932,13.6127,38500.0],["2000-05-11",13.6127,13.6676,13.6127,13.6676,3800.0],["2000-05-12",13.3932,13.7225,13.3383,13.5029,9600.0],["2000-05-15",13.3932,13.6127,13.2834,13.6127,13100.0],["2000-05-16",13.6127,13.8323,13.6127,13.6127,9700.0],["2000-05-17",13.6127,13.9421,13.5029,13.8323,26200.0],["2000-05-18",13.8323,13.8323,13.5029,13.7225,23300.0],["2000-05-19",13.6676,13.6676,13.448,13.448,1400.0],["2000-05-22",13.5578,13.6676,13.448,13.5029,3900.0],["2000-05-23",13.448,13.6127,13.448,13.6127,4700.0],["2000-05-24",13.7225,13.7225,13.2834,13.2834,10200.0],["2000-05-25",13.2834,13.5578,13.2834,13.5578,2600.0],["2000-05-26",13.5578,13.5578,13.3383,13.5029,7700.0],["2000-05-30",13.5578,13.6127,13.5578,13.6127,2600.0],["2000-05-31",13.5029,14.4361,13.5029,14.4361,11000.0],["2000-06-01",14.491,14.7654,14.2714,14.5458,15900.0],["2000-06-02",14.491,14.491,14.2714,14.3812,7900.0],["2000-06-05",14.1616,14.3812,14.0518,14.1067,11500.0],["2000-06-06",14.1067,14.1616,13.9421,13.9969,14900.0],["2000-06-07",13.9421,14.2714,13.8872,13.9421,9900.0],["2000-06-08",13.9421,14.0518,13.8872,14.0518,5700.0],["2000-06-09",14.1616,14.1616,13.9969,14.0518,1900.0],["2000-06-12",14.0518,14.0518,13.7225,13.9421,16700.0],["2000-06-13",13.8323,14.2714,13.8323,14.2714,7000.0],["2000-06-14",14.0518,14.7105,14.0518,14.5458,25000.0],["2000-06-15",14.3812,14.9301,14.3812,14.4361,58300.0],["2000-06-16",14.4361,14.8203,14.3263,14.8203,16600.0],["2000-06-19",14.7105,14.8752,14.3812,14.4361,16800.0],["2000-06-20",14.4361,14.4361,14.2165,14.2165,8100.0],["2000-06-21",13.8323,13.9421,13.3383,13.3932,20700.0],["2000-06-22",13.6127,13.6127,13.2834,13.2834,3200.0],["2000-06-23",13.3383,13.8323,12.7345,13.8323,74600.0],["2000-06-26",13.8323,13.8323,13.7225,13.7225,19600.0],["2000-06-27",13.8323,13.8872,13.6676,13.6676,3600.0],["2000-06-28",13.6676,13.8323,13.5029,13.5029,3400.0],["2000-06-29",13.5578,13.5578,12.954,12.954,7300.0],["2000-06-30",12.7345,12.7345,12.4051,12.46,11600.0],["2000-07-03",12.46,13.0638,12.46,13.0638,3900.0],["2000-07-05",13.0089,13.1736,12.8443,12.8443,6700.0],["2000-07-06",13.0089,13.5029,13.0089,13.5029,6300.0],["2000-07-07",13.4755,13.5029,13.4206,13.5029,40300.0],["2000-07-10",13.5029,13.7225,13.3932,13.6127,6700.0],["2000-07-11",13.6127,13.8323,13.5029,13.6127,19700.0],["2000-07-12",13.3932,13.7225,13.3932,13.7225,5000.0],["2000-07-13",13.8323,13.8872,13.6127,13.7774,2900.0],["2000-07-14",13.7225,13.8323,13.1736,13.2834,127900.0],["2000-07-17",13.5029,13.5578,13.448,13.5029,4100.0],["2000-07-18",13.6127,13.6127,13.5029,13.5578,2700.0],["2000-07-19",13.7225,13.7225,13.6676,13.6676,1600.0],["2000-07-20",13.6676,13.7774,13.5578,13.6676,5300.0],["2000-07-21",13.6676,13.7774,13.6676,13.6676,1000.0],["2000-07-24",14.1616,14.1616,13.7225,13.7774,18800.0],["2000-07-25",13.7774,13.9969,13.7774,13.9421,10700.0],["2000-07-26",13.9421,13.9421,13.5029,13.5578,23400.0],["2000-07-27",13.5029,13.6676,13.3383,13.3383,5700.0],["2000-07-28",13.2285,13.448,13.0638,13.0638,18200.0],["2000-07-31",13.0638,13.2285,13.0638,13.2285,3300.0],["2000-08-01",13.3383,13.3932,13.2834,13.2834,2100.0],["2000-08-02",13.3932,13.5029,13.3383,13.3932,1900.0],["2000-08-03",13.448,13.5029,13.1736,13.1736,7500.0],["2000-08-04",13.1736,13.1736,13.1736,13.1736,2700.0],["2000-08-07",13.1736,13.5578,13.1736,13.5578,7000.0],["2000-08-08",13.3383,13.5578,13.1736,13.3383,7700.0],["2000-08-09",13.3383,13.5029,13.3383,13.5029,21900.0],["2000-08-10",13.448,13.5578,13.448,13.5029,1500.0],["2000-08-11",13.5029,13.5578,13.2834,13.2834,15700.0],["2000-08-14",13.5029,13.5578,13.5029,13.5578,5200.0],["2000-08-15",13.5578,13.7225,13.3932,13.7225,36500.0],["2000-08-16",13.7225,14.2714,13.7225,13.9969,27400.0],["2000-08-17",13.9969,13.9969,13.6127,13.9421,7000.0],["2000-08-18",14.0518,14.0518,13.6127,14.0518,6900.0],["2000-08-21",14.0518,14.0518,13.8323,13.9969,27300.0],["2000-08-22",13.9421,14.0518,13.7225,14.0518,1300.0],["2000-08-23",13.9969,13.9969,13.6127,13.6127,7900.0],["2000-08-24",13.3932,13.7225,13.3932,13.6127,7400.0],["2000-08-25",13.5029,13.6127,13.448,13.5578,6300.0],["2000-08-28",13.5029,13.6127,13.2834,13.2834,9700.0],["2000-08-29",13.448,13.5029,13.1736,13.448,7000.0],["2000-08-30",13.3932,13.3932,12.954,13.0638,14400.0],["2000-08-31",13.0638,13.1736,12.6247,12.6247,9100.0],["2000-09-01",12.7345,12.7345,12.46,12.5149,18100.0],["2000-09-05",12.5149,12.7345,12.5149,12.6796,4400.0],["2000-09-06",12.6796,12.6796,12.4051,12.5149,4800.0],["2000-09-07",12.7345,12.7345,12.0758,12.0758,16400.0],["2000-09-08",12.2954,12.6247,12.2954,12.6247,4900.0],["2000-09-11",12.6247,12.6247,12.4051,12.6247,11700.0],["2000-09-12",12.6247,13.0638,12.6247,13.0638,6900.0],["2000-09-13",13.1736,13.1736,13.0089,13.0089,10900.0],["2000-09-14",13.0638,13.0638,12.7894,12.7894,2400.0],["2000-09-15",12.5698,12.5698,12.3502,12.3502,10400.0],["2000-09-18",12.3502,12.3502,12.2405,12.2405,2400.0],["2000-09-19",12.3502,12.4051,12.2405,12.2954,10000.0],["2000-09-20",12.2954,12.3502,12.2954,12.3502,3800.0],["2000-09-21",12.2954,12.2954,12.1856,12.1856,4300.0],["2000-09-22",12.1307,12.1307,12.0758,12.1307,2500.0],["2000-09-25",11.8562,11.966,11.4171,11.6367,11100.0],["2000-09-26",11.5818,11.6367,11.1976,11.1976,9800.0],["2000-09-27",11.3073,11.3073,10.978,10.978,9500.0],["2000-09-28",10.9231,10.978,10.7584,10.7584,34600.0],["2000-09-29",10.7584,10.7584,9.002,9.4411,77000.0],["2000-10-02",9.5509,9.8802,9.5509,9.7704,62000.0],["2000-10-03",9.8802,9.9351,9.7704,9.8253,20100.0],["2000-10-04",9.99,10.0449,9.8802,9.99,17100.0],["2000-10-05",9.9351,10.2095,9.9351,10.0449,14600.0],["2000-10-06",10.1546,10.2644,10.0998,10.0998,16500.0],["2000-10-09",10.2095,10.2644,10.2095,10.2644,15800.0],["2000-10-10",10.3193,10.3742,10.0998,10.3742,16500.0],["2000-10-11",10.2644,10.3193,10.1546,10.2644,11500.0],["2000-10-12",10.3742,10.3742,10.0998,10.0998,13800.0],["2000-10-13",10.2095,10.4291,10.2095,10.4291,13500.0],["2000-10-16",10.5389,10.5389,10.4291,10.4291,6300.0],["2000-10-17",10.2644,10.3193,10.2644,10.3193,4300.0],["2000-10-18",10.2095,10.2095,10.0449,10.2095,5700.0],["2000-10-19",10.4291,10.6487,10.4291,10.6487,6200.0],["2000-10-20",10.5389,10.6487,10.5389,10.6487,4000.0],["2000-10-23",10.6487,10.7035,10.5389,10.5389,31200.0],["2000-10-24",10.6487,10.8682,10.6487,10.7584,600.0],["2000-10-25",10.7035,11.0878,10.7035,10.978,33300.0],["2000-10-26",10.978,11.0329,10.8682,11.0329,3400.0],["2000-10-27",10.978,11.0329,10.978,10.978,3300.0],["2000-10-30",10.978,10.978,10.978,10.978,1400.0],["2000-10-31",10.978,10.978,10.9231,10.9231,5000.0],["2000-11-01",10.9231,10.9231,10.8682,10.8682,2400.0],["2000-11-02",10.8682,10.9231,10.8682,10.8682,10300.0],["2000-11-03",10.8682,10.978,10.8682,10.978,65100.0],["2000-11-06",10.978,10.978,10.5389,10.5389,29900.0],["2000-11-07",10.4291,10.5389,10.4291,10.5389,15100.0],["2000-11-08",10.5389,10.5389,10.484,10.484,104500.0],["2000-11-09",10.5389,10.5389,10.4291,10.4291,91200.0],["2000-11-10",10.3193,10.3193,9.2215,9.4411,69900.0],["2000-11-13",9.5509,9.7704,9.4411,9.7704,58200.0],["2000-11-14",9.7704,9.7704,9.1666,9.4411,25300.0],["2000-11-15",9.5509,9.6606,9.496,9.6606,7800.0],["2000-11-16",9.6606,9.6606,9.496,9.496,3000.0],["2000-11-17",9.496,9.6057,9.4411,9.4411,2800.0],["2000-11-20",9.4411,9.4411,9.3313,9.3313,25500.0],["2000-11-21",9.3862,9.3862,9.1666,9.1666,1000.0],["2000-11-22",9.1117,9.1666,8.7824,8.9471,15100.0],["2000-11-24",8.9471,9.002,8.8922,9.002,1500.0],["2000-11-27",9.1117,9.1117,8.8922,9.002,34700.0],["2000-11-28",9.002,9.002,8.8922,8.8922,33900.0],["2000-11-29",8.9471,8.9471,8.4531,8.6726,10800.0],["2000-11-30",8.7824,8.8373,8.5628,8.5628,17700.0],["2000-12-01",8.5628,8.6177,8.4531,8.5628,21900.0],["2000-12-04",8.6726,8.6726,8.3433,8.3433,25200.0],["2000-12-05",8.3433,8.5628,8.2884,8.3982,4900.0],["2000-12-06",8.3982,8.4531,8.2335,8.2335,10000.0],["2000-12-07",8.2335,8.2335,7.5748,7.6297,15100.0],["2000-12-08",7.5748,7.5748,6.5868,6.8612,38800.0],["2000-12-11",6.971,7.1357,6.7515,6.971,25500.0],["2000-12-12",6.6417,7.0259,6.6417,6.9161,10500.0],["2000-12-13",6.971,6.971,6.6417,6.6966,17800.0],["2000-12-14",6.6417,6.6417,6.2575,6.3123,24700.0],["2000-12-15",6.2026,6.2026,5.8732,6.0928,21000.0],["2000-12-18",6.0928,6.1477,5.0499,5.2145,37400.0],["2000-12-19",5.1597,6.1477,5.1597,5.8183,60300.0],["2000-12-20",5.9281,6.3123,5.8183,6.2575,22800.0],["2000-12-21",6.2026,7.0808,6.2026,6.5868,31700.0],["2000-12-22",6.3672,6.3672,5.8732,5.9281,26100.0],["2000-12-26",6.0379,6.1477,5.7086,5.9281,18400.0],["2000-12-27",6.0928,6.1477,5.983,6.1477,15400.0],["2000-12-28",6.1477,6.5319,6.1477,6.5319,34000.0],["2000-12-29",6.8064,7.0259,6.8064,6.971,57200.0],["2001-01-02",7.3553,7.3553,6.6966,6.971,23400.0],["2001-01-03",6.971,7.1906,6.8612,7.0259,9600.0],["2001-01-04",7.0259,7.7944,6.9161,7.5748,36100.0],["2001-01-05",7.6846,7.7944,7.5199,7.6846,10100.0],["2001-01-08",7.5748,7.7395,7.5199,7.6297,9300.0],["2001-01-09",7.5199,7.6297,6.971,7.0259,40600.0],["2001-01-10",6.6966,7.2455,6.6417,7.2455,39600.0],["2001-01-11",7.1357,7.1357,7.0259,7.1357,14200.0],["2001-01-12",7.0808,7.1357,6.971,6.971,11000.0],["2001-01-16",7.0808,7.1357,6.8064,6.8064,22600.0],["2001-01-17",6.8064,7.1357,6.8064,7.1357,22000.0],["2001-01-18",7.0808,7.1357,6.9161,7.0259,15200.0],["2001-01-19",6.971,7.1357,6.971,7.0808,5100.0],["2001-01-22",7.2455,7.2455,7.0259,7.0808,4800.0],["2001-01-23",7.0808,7.1357,6.9161,6.9161,67400.0],["2001-01-24",6.9161,6.971,6.8612,6.9161,28600.0],["2001-01-25",7.0259,7.1906,7.0259,7.0259,11600.0],["2001-01-26",7.1357,7.3553,7.1357,7.3553,31600.0],["2001-01-29",7.5968,7.9042,7.5968,7.6407,25100.0],["2001-01-30",7.7724,7.7724,7.2455,7.5353,24900.0],["2001-01-31",7.6846,7.6846,7.3772,7.5529,61200.0],["2001-02-01",7.6407,8.0359,7.6231,8.0359,91400.0],["2001-02-02",8.0359,9.1337,7.9569,8.8263,52400.0],["2001-02-05",8.9141,9.9241,8.8966,9.9241,34400.0],["2001-02-06",9.9241,10.3193,9.5728,10.0998,32200.0],["2001-02-07",10.0998,10.1085,9.9241,10.0558,25600.0],["2001-02-08",10.0119,10.1876,10.0119,10.1437,4900.0],["2001-02-09",10.1437,10.1964,9.9241,10.0998,15400.0],["2001-02-12",10.0998,10.1437,9.9241,9.968,20000.0],["2001-02-13",9.968,10.0558,9.889,9.9153,16200.0],["2001-02-14",9.9153,10.0998,9.8802,10.0998,24100.0],["2001-02-15",10.0998,10.0998,9.8802,9.8802,7500.0],["2001-02-16",9.8802,9.8802,9.6606,9.6606,42900.0],["2001-02-20",9.6606,9.7046,9.6167,9.6167,6200.0],["2001-02-21",9.3093,9.4411,9.0898,9.2303,10600.0],["2001-02-22",9.1776,9.2303,9.1337,9.1337,600.0],["2001-02-23",9.1073,9.1073,8.5628,8.6507,40200.0],["2001-02-26",8.5628,8.6507,8.5189,8.6067,69900.0],["2001-02-27",8.6946,9.0898,8.6946,9.0459,14900.0],["2001-02-28",9.0459,9.1776,9.0459,9.1776,5000.0],["2001-03-01",9.1776,9.3972,9.1776,9.3972,37800.0],["2001-03-02",9.3972,9.3972,9.0459,9.2654,70200.0],["2001-03-05",9.1337,9.3533,9.0459,9.1249,10200.0],["2001-03-06",9.1776,9.1776,8.7297,8.7824,15800.0],["2001-03-07",8.7824,8.7824,8.6507,8.7385,6500.0],["2001-03-08",8.4311,8.4311,7.9042,8.1149,59400.0],["2001-03-09",8.0271,8.0798,7.7285,7.8339,31100.0],["2001-03-12",7.7285,8.1237,7.6846,7.9042,13100.0],["2001-03-13",7.992,7.992,7.7285,7.9481,6500.0],["2001-03-14",7.992,8.3872,7.992,8.1676,19200.0],["2001-03-15",8.2115,8.2994,7.992,7.992,16100.0],["2001-03-16",8.0008,8.0008,7.8163,7.8163,11200.0],["2001-03-19",7.7285,8.1237,7.7285,8.1237,6700.0],["2001-03-20",8.1676,8.1676,7.992,7.992,5800.0],["2001-03-21",8.0008,8.0008,7.9042,7.9042,8700.0],["2001-03-22",7.9129,8.1676,7.9129,8.1676,13700.0],["2001-03-23",8.2115,8.273,7.9481,8.0359,9300.0],["2001-03-26",8.0359,8.0359,7.6846,7.8602,7000.0],["2001-03-27",7.9042,8.3872,7.6407,8.3433,75500.0],["2001-03-28",8.2994,8.2994,7.8778,8.0798,5200.0],["2001-03-29",8.0359,8.0359,7.9129,7.9129,5600.0],["2001-03-30",7.7285,8.1237,7.6407,8.1237,28900.0],["2001-04-02",8.0271,8.1588,7.7724,7.7724,29900.0],["2001-04-03",7.7812,8.1764,7.7724,8.1764,28300.0],["2001-04-04",8.1325,8.2115,8.0096,8.2115,11000.0],["2001-04-05",8.2555,8.2555,8.071,8.1676,15100.0],["2001-04-06",8.0886,8.2115,8.0886,8.2115,4400.0],["2001-04-09",8.2115,8.2115,8.1237,8.1237,600.0],["2001-04-10",8.1237,8.4311,8.1237,8.2994,7900.0],["2001-04-11",8.3433,8.3433,7.992,7.992,6100.0],["2001-04-12",8.0359,8.5628,8.0359,8.5189,7200.0],["2001-04-16",8.4662,8.8263,8.4662,8.8,5200.0],["2001-04-17",8.8702,8.958,8.8702,8.879,1000.0],["2001-04-18",9.0459,9.5026,9.0459,9.485,10600.0],["2001-04-19",9.3972,10.0822,9.3972,9.9329,18000.0],["2001-04-20",9.8451,10.7145,9.8012,10.6267,32400.0],["2001-04-23",10.5389,12.2514,10.4511,11.5928,103200.0],["2001-04-24",11.4171,11.5049,11.0658,11.5049,269400.0],["2001-04-25",11.4171,11.7245,11.3293,11.5928,118900.0],["2001-04-26",11.5928,11.8562,11.4171,11.4171,41100.0],["2001-04-27",11.5049,11.584,11.3293,11.4171,7900.0],["2001-04-30",11.5928,11.5928,11.4171,11.5049,11600.0],["2001-05-01",11.6806,12.0758,11.5752,11.7596,78000.0],["2001-05-02",11.7245,11.9001,11.3293,11.4171,29400.0],["2001-05-03",11.4171,11.4171,11.2415,11.3293,10300.0],["2001-05-04",11.2415,11.3293,11.0922,11.3293,5200.0],["2001-05-07",11.8562,11.8562,11.3293,11.3293,42400.0],["2001-05-08",11.2415,11.4171,11.1536,11.4171,60800.0],["2001-05-09",11.4171,11.4171,11.4171,11.4171,14400.0],["2001-05-10",11.2854,11.4259,11.2854,11.3732,16700.0],["2001-05-11",11.4083,11.4083,11.1536,11.1536,6500.0],["2001-05-14",11.0658,11.1536,10.978,11.1536,7300.0],["2001-05-15",11.0658,11.0658,10.9956,11.0658,153500.0],["2001-05-16",11.1536,11.1976,11.1097,11.1097,8600.0],["2001-05-17",11.1536,11.461,11.1536,11.4171,16400.0],["2001-05-18",11.4171,11.6367,11.2239,11.2327,14400.0],["2001-05-21",10.6267,11.1097,10.6267,11.1097,67200.0],["2001-05-22",11.1185,11.5928,11.1185,11.1536,60600.0],["2001-05-23",11.1624,11.3293,11.1624,11.2415,68400.0],["2001-05-24",11.1536,11.4171,11.1536,11.4171,30000.0],["2001-05-25",11.4171,11.4171,11.0922,11.2854,4000.0],["2001-05-29",11.3732,11.3732,11.1976,11.1976,3800.0],["2001-05-30",11.2063,11.2854,11.0131,11.1097,12600.0],["2001-05-31",11.1097,11.1976,10.8902,10.9956,163000.0],["2001-06-01",10.978,11.4874,10.978,11.3732,70500.0],["2001-06-04",11.3732,11.3732,11.1536,11.1536,2300.0],["2001-06-05",11.0658,11.2415,10.978,11.0658,13200.0],["2001-06-06",10.978,11.0922,10.9517,11.0922,3800.0],["2001-06-07",11.0658,11.0658,10.9956,11.0219,11600.0],["2001-06-08",11.0395,11.057,10.978,10.9868,6800.0],["2001-06-11",11.0658,11.2854,11.0658,11.1624,40300.0],["2001-06-12",11.4171,11.7245,11.4171,11.6806,64700.0],["2001-06-13",11.8562,12.7345,11.8562,12.4886,68600.0],["2001-06-14",12.5764,13.1736,12.5764,12.8662,33600.0],["2001-06-15",12.954,13.0419,12.5149,12.8223,40700.0],["2001-06-18",12.9101,13.1297,12.7872,12.7872,9600.0],["2001-06-19",12.6993,12.9013,12.6027,12.6027,8600.0],["2001-06-20",12.5588,12.7784,12.5588,12.6906,37700.0],["2001-06-21",12.7784,13.0858,12.6027,12.6906,64900.0],["2001-06-22",12.7784,12.9101,12.6467,12.6467,16300.0],["2001-06-25",12.6642,12.7345,12.5676,12.6818,36000.0],["2001-06-26",12.6467,12.9101,12.6027,12.8662,51600.0],["2001-06-27",13.3932,14.0343,13.3844,13.8323,157200.0],["2001-06-28",14.0079,14.2275,13.6303,13.8762,91700.0],["2001-06-29",14.2714,14.9301,14.0167,14.9301,144600.0],["2001-07-02",15.3692,15.3692,14.3592,14.4119,135100.0],["2001-07-03",14.491,14.491,14.0079,14.2538,50900.0],["2001-07-05",14.4031,14.491,14.3153,14.4383,127000.0],["2001-07-06",14.491,14.5788,14.3592,14.3592,41300.0],["2001-07-09",14.4031,14.8423,14.4031,14.7544,73300.0],["2001-07-10",14.9301,15.6766,14.9301,15.6766,116700.0],["2001-07-11",15.8083,16.467,15.457,15.9927,186100.0],["2001-07-12",16.6866,18.0039,16.2562,18.0039,672300.0],["2001-07-13",17.7844,18.0917,16.9412,17.8019,399400.0],["2001-07-16",19.5408,19.936,19.0315,19.0666,289000.0],["2001-07-17",18.97,19.2335,18.4167,18.8382,162500.0],["2001-07-18",18.6626,19.8482,18.4518,19.5408,277900.0],["2001-07-19",19.7604,20.2873,18.6889,18.6977,81000.0],["2001-07-20",18.8822,19.0929,18.7153,18.9261,42900.0],["2001-07-23",19.1017,19.2774,18.7065,19.0842,82600.0],["2001-07-24",19.2335,19.3213,18.7943,18.8646,39800.0],["2001-07-25",18.5309,18.5309,16.5109,16.6866,250700.0],["2001-07-26",16.6953,17.1257,16.344,16.95,216500.0],["2001-07-27",17.3013,18.0917,17.2135,18.0039,124500.0],["2001-07-30",18.0127,18.8734,18.0127,18.4957,118100.0],["2001-07-31",18.4869,18.7065,18.1357,18.4606,67600.0],["2001-08-01",18.5309,18.6275,18.2674,18.3552,150200.0],["2001-08-02",18.3289,18.3289,17.3452,17.556,88400.0],["2001-08-03",17.5209,17.6526,17.0203,17.3365,73200.0],["2001-08-06",17.3277,17.477,17.1608,17.1959,77800.0],["2001-08-07",17.1959,17.4418,17.1345,17.4418,131700.0],["2001-08-08",17.477,17.477,17.3013,17.3892,61300.0],["2001-08-09",17.0379,17.2838,16.8183,16.9939,191400.0],["2001-08-10",17.1257,17.1257,16.6426,16.8622,306100.0],["2001-08-13",16.7305,16.8622,16.0718,16.7832,442400.0],["2001-08-14",16.8271,17.4243,16.7744,17.3365,451900.0],["2001-08-15",17.3365,18.5748,16.95,18.2323,419000.0],["2001-08-16",17.8722,18.0566,17.1257,18.0039,2790900.0],["2001-08-17",17.7844,17.7844,17.556,17.5648,1046900.0],["2001-08-20",17.5648,17.6087,14.6666,15.2814,957900.0],["2001-08-21",15.3692,16.0718,15.3429,15.7995,936000.0],["2001-08-22",16.9061,16.95,16.1596,16.5109,412300.0],["2001-08-23",16.4231,16.467,15.5888,16.2474,152300.0],["2001-08-24",16.467,16.467,15.984,16.2474,59500.0],["2001-08-27",16.1596,16.5548,16.1596,16.4231,133400.0],["2001-08-28",16.4231,16.5109,15.378,16.2035,104700.0],["2001-08-29",15.984,16.2474,15.984,16.2035,69200.0],["2001-08-30",15.984,16.2474,15.7293,15.8083,184000.0],["2001-08-31",15.7644,16.6866,15.7205,16.5548,82000.0],["2001-09-04",16.5548,17.0379,16.1596,16.1596,108200.0],["2001-09-05",16.2035,16.6866,15.9927,16.5987,52800.0],["2001-09-06",16.467,16.5812,15.7205,16.5812,202700.0],["2001-09-07",16.4231,16.4231,15.4131,15.7117,57800.0],["2001-09-10",15.6678,15.7644,14.851,15.2814,190600.0],["2001-09-17",14.491,14.491,12.2075,12.2514,246000.0],["2001-09-18",12.2514,12.3393,11.0658,11.1097,476600.0],["2001-09-19",11.1097,11.1097,8.9932,10.2754,613400.0],["2001-09-20",10.0119,10.0998,9.6606,9.7572,439400.0],["2001-09-21",9.3972,9.3972,8.9141,9.0459,620600.0],["2001-09-24",9.6606,10.6706,9.485,10.3544,237400.0],["2001-09-25",10.4071,11.2942,10.1085,11.2942,185700.0],["2001-09-26",11.2063,11.2063,10.6267,10.8024,79600.0],["2001-09-27",10.7145,10.8902,10.5389,10.8902,271000.0],["2001-09-28",10.978,11.1976,10.5389,11.1976,204200.0],["2001-10-01",11.1097,11.1097,10.3193,10.5916,93800.0],["2001-10-02",10.5389,11.1273,10.5389,10.8902,87800.0],["2001-10-03",10.5828,11.1976,10.5477,11.1097,425200.0],["2001-10-04",12.2954,13.3492,12.2954,12.7345,393400.0],["2001-10-05",12.7345,12.8223,12.5325,12.6027,180400.0],["2001-10-08",12.2075,12.2075,11.9089,11.9704,92700.0],["2001-10-09",11.8826,12.0758,11.5401,12.067,144100.0],["2001-10-10",11.8123,13.5249,11.8123,13.5249,171400.0],["2001-10-11",13.3492,13.7445,13.3492,13.6303,184200.0],["2001-10-12",13.5864,13.5864,13.1736,13.3405,123900.0],["2001-10-15",13.3053,13.5249,13.3053,13.3932,90800.0],["2001-10-16",13.481,13.6039,13.2175,13.279,41600.0],["2001-10-17",13.3492,13.3492,12.9101,13.0419,165400.0],["2001-10-18",13.2175,13.4283,13.1824,13.4283,151600.0],["2001-10-19",13.2614,13.3492,12.9979,13.3141,118600.0],["2001-10-22",13.2175,13.3932,13.0419,13.1648,73500.0],["2001-10-23",13.1648,13.2702,13.0682,13.1824,52200.0],["2001-10-24",13.1736,13.2087,13.0506,13.1736,133700.0],["2001-10-25",13.4371,13.8762,13.1912,13.7445,89700.0],["2001-10-26",13.7445,13.8762,13.481,13.6566,57800.0],["2001-10-29",13.6566,13.6566,13.1033,13.1209,123900.0],["2001-10-30",13.1121,13.2614,13.1121,13.1912,120100.0],["2001-10-31",13.1824,14.8423,13.1824,14.8423,134900.0],["2001-11-01",14.8423,15.3692,14.5788,15.3692,186500.0],["2001-11-02",15.2814,15.9401,15.1584,15.9313,83300.0],["2001-11-05",15.984,15.984,13.964,14.5349,181600.0],["2001-11-06",14.7105,14.9213,14.3592,14.7017,36100.0],["2001-11-07",14.8774,15.8083,14.5349,15.8083,87000.0],["2001-11-08",15.8083,16.0279,15.2375,15.4131,149600.0],["2001-11-09",15.378,15.58,15.1496,15.4746,14800.0],["2001-11-12",15.378,15.5448,15.1057,15.1936,45900.0],["2001-11-13",15.2814,16.0718,15.2814,16.0718,118400.0],["2001-11-14",16.0806,16.6866,15.8259,16.2474,150800.0],["2001-11-15",16.2474,16.7656,16.2474,16.4494,228500.0],["2001-11-16",16.5373,16.8183,16.5197,16.6426,66400.0],["2001-11-19",16.6514,17.1257,16.4758,16.6866,59800.0],["2001-11-20",16.5987,16.6251,16.1157,16.3177,220100.0],["2001-11-21",16.2913,16.3353,16.2123,16.3353,81400.0],["2001-11-23",16.2914,16.4846,16.265,16.4231,29900.0],["2001-11-26",16.4231,16.4231,16.0279,16.1596,121900.0],["2001-11-27",16.2474,16.344,15.8347,16.2035,39000.0],["2001-11-28",16.2035,16.6778,16.1157,16.5197,48900.0],["2001-11-29",16.5109,17.0993,16.5109,17.0993,90500.0],["2001-11-30",17.0379,17.2486,16.7217,17.0818,44400.0],["2001-12-03",16.467,16.8007,16.3265,16.6426,101500.0],["2001-12-04",16.6866,17.2047,16.6866,17.1081,49700.0],["2001-12-05",17.2135,17.5736,16.95,17.5648,82100.0],["2001-12-06",17.4331,17.7404,17.2925,17.7053,75200.0],["2001-12-07",17.7404,17.8722,17.5121,17.7404,66700.0],["2001-12-10",17.6087,17.8107,17.5121,17.5824,51400.0],["2001-12-11",16.95,17.0466,16.6866,16.7041,55400.0],["2001-12-12",16.9237,17.6526,16.9237,17.6263,47700.0],["2001-12-13",17.6965,17.7492,17.2047,17.477,93100.0],["2001-12-14",17.3452,17.6526,17.3013,17.5648,60200.0],["2001-12-17",17.5209,17.6351,17.3452,17.6087,57500.0],["2001-12-18",16.6426,17.6526,16.6426,17.5648,112800.0],["2001-12-19",17.556,17.6965,17.4506,17.556,47000.0],["2001-12-20",17.5209,17.7844,17.5209,17.7756,59300.0],["2001-12-21",17.7844,18.2235,17.7844,18.2235,100800.0],["2001-12-24",18.2674,18.3728,18.0478,18.2674,52200.0],["2001-12-26",18.1796,18.7855,18.1444,18.4606,154100.0],["2001-12-27",18.3552,18.7943,18.3376,18.5396,66000.0],["2001-12-28",18.6626,19.2247,18.6626,19.1368,151400.0],["2001-12-31",19.1017,19.1017,18.0917,18.7768,107800.0],["2002-01-02",18.5572,18.566,18.2586,18.4343,62900.0],["2002-01-03",17.8283,18.2586,17.8283,18.0478,207500.0],["2002-01-04",18.0478,18.162,17.7844,17.7931,191000.0],["2002-01-07",17.7931,17.8722,17.7404,17.8019,194300.0],["2002-01-08",17.8195,18.0654,17.1696,17.8107,87100.0],["2002-01-09",17.7844,17.8722,17.7317,17.8195,92100.0],["2002-01-10",17.7317,18.443,17.3101,18.3728,135200.0],["2002-01-11",18.3113,18.3552,17.8722,17.9424,24600.0],["2002-01-14",17.8283,19.0139,17.5209,18.8822,294800.0],["2002-01-15",19.0578,19.4091,18.5484,18.6011,152700.0],["2002-01-16",18.7768,19.1456,18.3113,18.3552,54600.0],["2002-01-17",18.1796,19.4706,18.1796,19.4706,83300.0],["2002-01-18",19.4091,20.9021,19.2335,20.2873,257500.0],["2002-01-22",21.7364,21.956,20.4191,21.0338,160700.0],["2002-01-23",21.2534,21.473,21.0338,21.2095,113000.0],["2002-01-24",21.7364,22.5269,20.1117,20.3313,756900.0],["2002-01-25",20.5508,21.2007,19.8921,20.9021,191600.0],["2002-01-28",20.7265,21.6047,20.7265,21.0514,112700.0],["2002-01-29",21.2973,21.429,20.5684,20.6474,88700.0],["2002-01-30",20.867,21.956,20.7704,21.956,128600.0],["2002-01-31",21.956,23.7125,21.956,23.7125,162400.0],["2002-02-01",23.4929,23.4929,22.5269,22.6586,121400.0],["2002-02-04",22.8781,23.0801,22.5708,22.7464,37000.0],["2002-02-05",22.7464,23.045,22.6674,22.8255,33600.0],["2002-02-06",22.6586,22.7903,22.1404,22.3512,134200.0],["2002-02-07",22.3512,22.3512,21.0778,21.3676,84300.0],["2002-02-08",21.6047,21.9121,21.5344,21.7716,126200.0],["2002-02-11",21.7716,21.7716,21.6925,21.6925,130100.0],["2002-02-12",21.6047,21.6837,20.7704,21.1656,181100.0],["2002-02-13",21.1656,21.1656,20.0678,20.7265,271600.0],["2002-02-14",20.7704,20.8143,20.5947,20.6386,78700.0],["2002-02-15",20.6386,20.9548,20.5508,20.8318,53100.0],["2002-02-19",20.8582,20.8582,20.1732,20.1907,83200.0],["2002-02-20",19.4091,20.0239,19.3652,20.0239,174700.0],["2002-02-21",19.9887,21.7803,19.8921,21.2973,322900.0],["2002-02-22",21.956,21.956,21.473,21.6662,101400.0],["2002-02-25",21.8243,22.7025,21.8243,22.6147,265800.0],["2002-02-26",22.9221,23.572,22.7464,23.5368,554200.0],["2002-02-27",23.7125,24.4151,23.2294,23.2294,301500.0],["2002-02-28",23.2734,23.528,23.045,23.449,207200.0],["2002-03-01",23.3612,23.932,23.3612,23.8442,209700.0],["2002-03-04",23.9408,24.8805,23.9408,24.7927,275700.0],["2002-03-05",25.0298,25.8202,24.9684,24.9859,180900.0],["2002-03-06",25.3811,26.3208,25.2055,26.1276,166200.0],["2002-03-07",26.2155,26.5053,23.2734,23.8266,637800.0],["2002-03-08",25.9081,25.9081,23.9759,24.4853,549200.0],["2002-03-11",24.5029,25.4426,24.4941,25.3899,226500.0],["2002-03-12",25.2933,26.6107,25.2494,26.3911,449700.0],["2002-03-13",26.3648,26.6809,25.7324,25.7763,409600.0],["2002-03-14",25.469,25.5129,24.1604,24.1604,239000.0],["2002-03-15",23.932,24.8454,23.8003,24.8454,366700.0],["2002-03-18",25.7763,26.1276,25.3021,25.952,427400.0],["2002-03-19",25.952,26.3296,25.5568,25.5919,248700.0],["2002-03-20",25.3811,25.7763,25.0562,25.2494,282700.0],["2002-03-21",25.0298,25.0386,24.1165,24.1692,375000.0],["2002-03-22",23.5807,23.7125,23.1855,23.572,4263500.0],["2002-03-25",23.7125,23.932,23.5983,23.6949,944200.0],["2002-03-26",23.9759,24.7225,23.9496,24.5644,931800.0],["2002-03-27",24.5907,25.3811,24.4151,25.3021,738900.0],["2002-03-28",25.7763,25.8027,24.863,25.469,897900.0],["2002-04-01",25.469,25.8905,25.0298,25.829,316100.0],["2002-04-02",25.469,25.6007,25.2143,25.4865,347400.0],["2002-04-03",25.5129,25.5743,24.942,25.2406,195600.0],["2002-04-04",25.2406,25.3811,24.9069,25.3548,187800.0],["2002-04-05",25.5568,26.3472,25.425,26.0662,255200.0],["2002-04-08",26.0837,27.2079,25.7324,27.1113,345700.0],["2002-04-09",27.2254,28.2705,26.8741,28.1915,669700.0],["2002-04-10",28.2793,28.332,27.3923,28.0949,632800.0],["2002-04-11",28.455,28.5252,27.8841,28.0334,322000.0],["2002-04-12",28.2354,28.4023,28.0598,28.2793,382000.0],["2002-04-15",28.9819,29.0258,28.1915,28.253,275900.0],["2002-04-16",28.6306,29.2454,28.6306,29.0697,586200.0],["2002-04-17",29.7723,29.7723,27.7612,28.1037,441000.0],["2002-04-18",28.1915,28.1915,27.0322,27.8578,475700.0],["2002-04-19",27.9632,29.3332,27.9632,28.9995,310300.0],["2002-04-22",29.3069,29.3332,28.8063,29.0258,341500.0],["2002-04-23",29.1576,29.3157,28.9819,29.0697,211200.0],["2002-04-24",29.2893,29.3332,28.7624,28.8941,314300.0],["2002-04-25",28.8941,29.0346,28.0158,28.1915,208700.0],["2002-04-26",28.2354,28.3671,28.1037,28.1915,184500.0],["2002-04-29",28.1915,28.2705,27.0059,27.0937,236900.0],["2002-04-30",27.0937,28.9819,27.0937,28.9819,275200.0],["2002-05-01",28.859,29.3332,27.0498,28.1037,688600.0],["2002-05-02",28.7184,29.8602,28.5428,28.7272,774600.0],["2002-05-03",28.5428,30.4047,28.5428,30.2993,784800.0],["2002-05-06",30.5188,31.4234,29.9392,29.9831,547300.0],["2002-05-07",30.229,30.5979,29.8162,30.0885,251000.0],["2002-05-08",30.6067,30.7384,30.0797,30.6594,315300.0],["2002-05-09",31.1073,31.6079,30.7999,30.8262,400900.0],["2002-05-10",31.6166,31.7923,30.8701,30.958,543800.0],["2002-05-13",31.1775,31.3005,29.9041,30.3871,310000.0],["2002-05-14",30.7384,31.3093,30.5715,31.3093,279100.0],["2002-05-15",31.3093,31.7923,31.0721,31.7835,247600.0],["2002-05-16",32.1875,32.2051,30.5276,30.633,269400.0],["2002-05-17",30.633,30.756,30.2202,30.4222,460600.0],["2002-05-20",30.6067,31.0633,29.8162,29.8602,380600.0],["2002-05-21",30.5188,30.7384,29.0697,29.421,325500.0],["2002-05-22",29.421,29.6406,28.3671,29.5967,466300.0],["2002-05-23",29.8602,30.2817,29.4298,29.9919,315700.0],["2002-05-24",30.0973,30.7208,29.6494,29.6494,157600.0],["2002-05-28",29.8162,30.0182,29.1576,29.5615,230200.0],["2002-05-29",29.6406,29.6406,28.6306,28.657,262800.0],["2002-05-30",26.8741,27.6646,25.9081,26.3472,902500.0],["2002-05-31",26.5228,26.7863,26.3911,26.5228,747600.0],["2002-06-03",26.6107,26.7336,23.8618,24.8981,805200.0],["2002-06-04",24.942,25.0211,22.2195,22.9221,1177700.0],["2002-06-05",22.7464,24.2043,22.7464,24.134,562200.0],["2002-06-06",24.3272,25.1177,24.1692,24.6873,495800.0],["2002-06-07",24.5907,26.8302,24.5117,26.3911,593300.0],["2002-06-10",25.6885,26.2594,25.4777,25.8203,361400.0],["2002-06-11",25.8203,26.0398,24.8542,25.0386,347100.0],["2002-06-12",25.0386,25.0386,23.3787,24.0725,697300.0],["2002-06-13",24.0199,24.4151,23.7125,23.7125,335100.0],["2002-06-14",23.2734,23.2734,21.4291,22.7903,502700.0],["2002-06-17",22.8342,24.5907,22.8342,24.5907,200500.0],["2002-06-18",24.5907,25.0737,24.0638,24.6083,478800.0],["2002-06-19",24.6083,24.6083,24.1516,24.5205,171500.0],["2002-06-20",23.9759,24.459,23.1855,23.7827,477600.0],["2002-06-21",24.5029,24.8542,23.7125,24.5907,465700.0],["2002-06-24",24.5907,24.9069,24.0726,24.2394,583300.0],["2002-06-25",24.3272,24.863,24.3272,24.3712,471200.0],["2002-06-26",24.1516,24.5907,23.5807,24.5029,215400.0],["2002-06-27",24.9859,25.1089,23.8003,24.4941,418900.0],["2002-06-28",24.4941,26.1189,24.1516,26.1189,737800.0],["2002-07-01",25.469,25.5568,23.9759,24.1955,581000.0],["2002-07-02",24.1955,24.6785,22.6147,23.449,628700.0],["2002-07-03",23.2294,23.4314,22.6147,23.1855,376000.0],["2002-07-05",23.4929,24.2833,23.4929,24.1604,91100.0],["2002-07-08",24.1252,24.4502,23.8706,24.2833,331700.0],["2002-07-09",24.2833,24.8542,24.0813,24.2131,265200.0],["2002-07-10",24.5468,24.5468,23.6247,23.9408,517600.0],["2002-07-11",23.932,23.9408,22.2897,23.2734,660500.0],["2002-07-12",23.8881,24.3009,23.4929,23.8706,257900.0],["2002-07-15",23.8442,23.9759,21.8506,22.5269,603300.0],["2002-07-16",22.5269,23.2734,21.2007,21.2007,449900.0],["2002-07-17",21.9999,22.4742,19.8394,20.0678,611600.0],["2002-07-18",20.0678,20.9021,19.9887,20.1556,450900.0],["2002-07-19",19.7165,20.4366,19.0578,19.1895,363000.0],["2002-07-22",19.1895,19.9097,18.443,18.443,297100.0],["2002-07-23",18.97,19.1808,18.2674,18.7065,468900.0],["2002-07-24",18.443,20.5069,18.0478,20.5069,578100.0],["2002-07-25",20.3313,21.8682,20.0678,20.7879,616400.0],["2002-07-26",21.2973,21.956,21.1041,21.956,420200.0],["2002-07-29",23.2734,23.3787,22.5708,22.764,389700.0],["2002-07-30",22.8255,22.8781,22.2634,22.4829,476200.0],["2002-07-31",22.4829,22.4829,21.7891,22.3951,371700.0],["2002-08-01",22.2195,23.045,22.0789,22.8342,601200.0],["2002-08-02",22.8167,22.8167,20.9899,21.473,390600.0],["2002-08-05",21.2973,21.3061,19.9097,19.936,300600.0],["2002-08-06",20.5508,22.0877,20.4718,21.7364,571600.0],["2002-08-07",22.1756,22.3951,21.4554,22.2985,482500.0],["2002-08-08",22.2985,23.0099,22.1141,22.8957,539500.0],["2002-08-09",22.8342,23.5807,22.3951,23.4929,375000.0],["2002-08-12",23.4929,23.5017,22.6586,23.1504,189800.0],["2002-08-13",23.1416,23.6598,23.1416,23.2734,231300.0],["2002-08-14",23.2734,23.2821,22.3951,23.0714,296400.0],["2002-08-15",23.1855,24.8893,23.1855,24.5819,407600.0],["2002-08-16",24.3624,24.8015,24.2833,24.74,362800.0],["2002-08-19",24.74,26.3472,24.74,26.1364,548700.0],["2002-08-20",26.2155,26.3911,25.3372,25.469,609700.0],["2002-08-21",25.5568,26.1452,25.4338,25.8203,398200.0],["2002-08-22",24.9859,25.8642,24.8542,25.3811,273200.0],["2002-08-23",25.3811,26.5755,25.2494,25.8642,357100.0],["2002-08-26",25.9959,26.6985,25.8203,26.637,268600.0],["2002-08-27",27.4011,27.4889,26.6897,26.7863,312900.0],["2002-08-28",26.7687,26.7687,25.4777,26.2945,368600.0],["2002-08-29",26.0837,27.0498,25.5743,26.3911,324600.0],["2002-08-30",26.5668,26.5668,25.8905,26.1276,203100.0],["2002-09-03",25.6446,25.6534,24.2658,24.6346,432800.0],["2002-09-04",24.942,26.3472,24.942,26.3296,235600.0],["2002-09-05",25.9959,26.2857,25.469,25.9256,319300.0],["2002-09-06",26.3033,26.9883,26.2155,26.7863,272300.0],["2002-09-09",26.7512,27.2166,26.7512,27.164,424900.0],["2002-09-10",27.3572,27.6909,26.8741,27.0937,509300.0],["2002-09-11",27.4011,27.4011,26.6985,27.2254,342900.0],["2002-09-12",27.0937,27.0937,25.9871,26.233,221400.0],["2002-09-13",25.9081,26.3033,25.5304,26.3033,238200.0],["2002-09-16",26.435,26.9971,26.3648,26.918,183200.0],["2002-09-17",27.0937,27.3572,26.0837,26.2067,123000.0],["2002-09-18",25.7763,25.8203,25.0562,25.4777,233900.0],["2002-09-19",25.4777,25.6446,24.4941,24.6522,385600.0],["2002-09-20",24.6346,24.8981,23.976,24.1516,270400.0],["2002-09-23",24.1516,24.1516,22.3863,22.9484,453900.0],["2002-09-24",22.9221,23.9233,22.5269,23.7388,355900.0],["2002-09-25",24.4151,24.459,23.4929,23.651,263400.0],["2002-09-26",23.7125,24.8103,23.5807,24.4941,430200.0],["2002-09-27",24.2745,24.5907,23.1416,23.1416,175400.0],["2002-09-30",22.8167,22.8254,21.9209,21.9384,607300.0],["2002-10-01",21.5169,21.8243,20.463,21.5257,866200.0],["2002-10-02",21.0778,21.3324,20.7704,20.7792,478500.0],["2002-10-03",20.9899,21.1656,20.6474,21.0075,329100.0],["2002-10-04",21.0778,21.2271,19.7955,20.0239,263000.0],["2002-10-07",19.8043,20.2434,18.9524,19.1105,384300.0],["2002-10-08",19.7604,20.1995,18.1708,19.3037,1237300.0],["2002-10-09",19.1017,19.1808,17.3013,17.96,582300.0],["2002-10-10",17.8985,19.0227,17.5824,18.6626,715300.0],["2002-10-11",18.6714,20.6123,18.6714,19.655,633700.0],["2002-10-14",19.1895,19.3213,18.3552,18.6538,412400.0],["2002-10-15",19.8482,20.9372,19.4618,20.463,456600.0],["2002-10-16",20.0239,20.5508,19.5233,19.778,336400.0],["2002-10-17",20.2434,20.9899,20.1995,20.9811,259000.0],["2002-10-18",20.9724,20.9724,19.6901,19.8482,310100.0],["2002-10-21",19.8482,20.4191,19.1456,20.1029,636800.0],["2002-10-22",20.1117,20.5245,19.4969,20.1995,373700.0],["2002-10-23",20.8582,21.0426,19.7165,20.7528,506700.0],["2002-10-24",21.0338,21.3412,20.0239,20.1995,409300.0],["2002-10-25",20.1995,20.8758,20.1995,20.5069,399600.0],["2002-10-28",20.8582,21.0338,19.6374,19.9097,328300.0],["2002-10-29",19.9097,20.2522,19.3213,20.2171,384800.0],["2002-10-30",20.2171,20.7265,20.2171,20.5947,445200.0],["2002-10-31",20.5947,20.8494,20.1995,20.8143,470500.0],["2002-11-01",20.7616,21.2885,20.6825,20.9811,297900.0],["2002-11-04",21.1656,21.3237,20.8143,20.8582,803100.0],["2002-11-05",20.8582,21.148,20.7704,21.1392,442300.0],["2002-11-06",21.1392,21.9999,21.1392,21.833,558000.0],["2002-11-07",21.7804,21.8857,20.867,21.2534,270600.0],["2002-11-08",21.2534,21.7364,20.463,20.9197,326800.0],["2002-11-11",20.9197,20.9636,20.4191,20.5332,190400.0],["2002-11-12",20.463,20.7352,20.1995,20.4454,359400.0],["2002-11-13",20.4542,20.8494,19.8746,20.6825,229100.0],["2002-11-14",20.6825,20.9021,20.4279,20.6299,435200.0],["2002-11-15",20.5508,22.0175,20.3927,21.8067,432000.0],["2002-11-18",21.8067,22.0702,21.473,21.7364,207400.0],["2002-11-19",21.7364,21.8945,21.2622,21.7364,292800.0],["2002-11-20",21.0778,21.5169,19.4794,20.0239,873200.0],["2002-11-21",20.2434,20.8318,20.0239,20.4279,1022100.0],["2002-11-22",19.8482,20.5245,19.8307,19.9712,515600.0],["2002-11-25",20.0678,20.4191,19.5496,19.8482,530200.0],["2002-11-26",19.8921,20.3664,19.8043,20.1556,570000.0],["2002-11-27",20.3752,21.0778,20.2083,20.4981,430400.0],["2002-11-29",20.5069,21.1656,20.5069,21.0602,203200.0],["2002-12-02",20.9899,21.3061,20.744,20.946,248200.0],["2002-12-03",20.8582,20.8582,19.8482,19.9009,469700.0],["2002-12-04",19.9009,19.9009,19.3213,19.7955,529000.0],["2002-12-05",20.0063,20.3752,19.8307,20.1907,447100.0],["2002-12-06",20.182,20.2522,19.9009,20.2346,335300.0],["2002-12-09",20.1556,20.1644,19.6111,19.9009,222200.0],["2002-12-10",19.5408,19.8482,19.4881,19.778,382300.0],["2002-12-11",19.8921,19.8921,18.97,19.7165,487800.0],["2002-12-12",19.8482,19.8833,19.5847,19.7604,307200.0],["2002-12-13",19.5848,19.7165,19.251,19.4179,310300.0],["2002-12-16",19.3213,19.9097,19.3213,19.7428,326500.0],["2002-12-17",19.6023,19.9624,19.453,19.7077,360600.0],["2002-12-18",19.7077,19.7077,19.5145,19.5847,396000.0],["2002-12-19",19.5408,19.8482,19.5233,19.6901,236000.0],["2002-12-20",19.6901,19.8921,19.6374,19.8131,344500.0],["2002-12-23",20.0327,20.946,19.857,20.4893,417900.0],["2002-12-24",20.4981,20.7792,20.4893,20.6386,138600.0],["2002-12-26",20.5859,21.1919,20.5859,20.8231,108200.0],["2002-12-27",20.6386,20.6386,20.1556,20.2434,275200.0],["2002-12-30",20.1556,20.2346,19.778,20.1995,282500.0],["2002-12-31",20.1732,20.5947,20.0326,20.5684,192100.0],["2003-01-02",20.6825,21.3412,20.5947,21.1919,397600.0],["2003-01-03",21.1656,21.2095,20.7528,20.8845,420800.0],["2003-01-06",20.1995,21.1305,20.1995,21.0953,433000.0],["2003-01-07",21.0953,21.5169,21.0778,21.2885,297800.0],["2003-01-08",21.2885,21.2885,20.8582,20.9285,166400.0],["2003-01-09",20.946,21.1217,20.7265,21.0865,375300.0],["2003-01-10",20.9899,21.8418,20.946,21.6486,362800.0],["2003-01-13",21.9121,22.0263,21.7364,21.8682,245600.0],["2003-01-14",21.6486,21.9472,21.6223,21.9121,275600.0],["2003-01-15",21.9209,22.1404,21.6047,21.7189,486900.0],["2003-01-16",21.8682,21.956,21.5344,21.5432,665900.0],["2003-01-17",21.552,21.6925,21.2973,21.3588,534400.0],["2003-01-21",21.5169,21.5959,21.2095,21.2271,257400.0],["2003-01-22",21.1217,21.148,20.8143,20.8406,200200.0],["2003-01-23",21.8243,22.1404,21.2095,21.8857,923200.0],["2003-01-24",21.956,22.0087,21.2534,21.675,175200.0],["2003-01-27",21.5169,22.2897,21.5169,21.9209,565800.0],["2003-01-28",22.2634,22.5795,22.079,22.5708,416500.0],["2003-01-29",22.5269,22.7464,22.079,22.6498,261800.0],["2003-01-30",22.7464,22.8255,21.5257,21.8155,288300.0],["2003-01-31",21.8155,22.2195,21.8155,22.1053,331700.0],["2003-02-03",22.3249,22.6762,22.3249,22.3951,242600.0],["2003-02-04",22.4039,22.439,22.0614,22.0965,304100.0],["2003-02-05",22.2195,22.439,21.8857,21.9384,374100.0],["2003-02-06",21.9384,22.0526,21.4378,21.5169,254000.0],["2003-02-07",21.6223,21.6223,21.069,21.1568,305800.0],["2003-02-10",21.2534,21.3237,21.1041,21.2446,236600.0],["2003-02-11",21.1392,21.7803,21.1217,21.6486,234900.0],["2003-02-12",21.6574,21.6574,20.9899,21.0251,207300.0],["2003-02-13",21.1656,21.1656,20.8231,21.0426,127300.0],["2003-02-14",21.2534,21.4291,21.0251,21.2885,111300.0],["2003-02-18",21.4291,22.4127,21.4291,21.9999,223700.0],["2003-02-19",21.9999,22.1053,21.3676,21.6837,220700.0],["2003-02-20",21.6925,21.7277,21.2271,21.3324,170400.0],["2003-02-21",21.3851,21.6223,21.1217,21.552,112800.0],["2003-02-24",21.552,21.552,21.069,21.1304,133600.0],["2003-02-25",20.9899,21.2183,20.7704,21.2007,125100.0],["2003-02-26",21.2095,21.2885,20.8758,20.8933,151000.0],["2003-02-27",20.9021,21.0514,20.8143,20.9899,221000.0],["2003-02-28",21.0338,21.2183,20.4718,20.7704,328700.0],["2003-03-03",21.0778,21.0778,20.6123,20.8143,226900.0],["2003-03-04",20.5859,20.5859,18.8646,19.1105,627000.0],["2003-03-05",19.1456,19.172,18.6187,18.9963,363300.0],["2003-03-06",18.9436,18.9963,18.5396,18.8822,241400.0],["2003-03-07",18.7065,18.8646,18.2235,18.3991,615200.0],["2003-03-10",18.3201,18.3201,17.7844,17.9161,259300.0],["2003-03-11",18.1357,18.1708,17.1696,17.2838,395500.0],["2003-03-12",17.1257,17.2925,16.95,17.1257,452800.0],["2003-03-13",17.3892,18.1269,17.3892,18.1269,453900.0],["2003-03-14",18.2235,18.3025,17.6351,17.7404,405400.0],["2003-03-17",17.3013,18.2235,17.1257,18.2235,325700.0],["2003-03-18",18.2674,18.4255,17.7931,17.7931,527000.0],["2003-03-19",17.8722,18.1093,17.8283,18.0742,198300.0],["2003-03-20",18.0742,18.0742,17.5736,17.7844,310000.0],["2003-03-21",17.7844,18.8646,17.7844,18.7943,324500.0],["2003-03-24",18.443,18.4957,17.6526,17.8195,165000.0],["2003-03-25",17.8195,18.083,17.6526,17.9249,260100.0],["2003-03-26",17.7844,18.1532,17.7053,18.0742,220100.0],["2003-03-27",18.0039,18.0303,17.6526,17.881,170800.0],["2003-03-28",17.96,18.285,17.8722,18.2674,263300.0],["2003-03-31",18.2674,18.6099,17.9161,18.4782,329000.0],["2003-04-01",18.4782,18.9173,18.2498,18.6538,553000.0],["2003-04-02",19.3213,19.5847,19.1895,19.4091,475700.0],["2003-04-03",19.6287,19.6287,19.1456,19.3388,176400.0],["2003-04-04",19.453,19.5057,19.1808,19.3915,157400.0],["2003-04-07",20.0239,20.3137,19.5145,19.5496,157700.0],["2003-04-08",19.7165,19.7165,19.3301,19.4003,258700.0],["2003-04-09",19.6199,19.7604,19.4091,19.5408,122900.0],["2003-04-10",19.4091,19.4706,19.0754,19.172,134800.0],["2003-04-11",19.1983,19.5584,19.1983,19.4003,264300.0],["2003-04-14",19.6199,20.6826,19.5935,20.5596,416800.0],["2003-04-15",20.4718,20.6386,20.1995,20.4718,292100.0],["2003-04-16",20.5508,20.9372,20.5508,20.7265,297300.0],["2003-04-17",20.5508,20.8319,20.5508,20.744,105100.0],["2003-04-21",20.6562,20.8319,20.6386,20.7528,98600.0],["2003-04-22",20.8406,21.6925,20.8318,21.5081,211000.0],["2003-04-23",21.5169,21.9736,21.2973,21.9121,304900.0],["2003-04-24",21.6925,21.8945,21.4642,21.4993,249700.0],["2003-04-25",21.3676,21.4203,20.9636,21.1217,205300.0],["2003-04-28",21.2973,21.8682,21.2973,21.7803,193300.0],["2003-04-29",21.8418,22.1316,21.552,21.9384,196900.0],["2003-04-30",21.8682,21.956,21.754,21.8857,251500.0],["2003-05-01",21.9384,21.9384,21.552,21.6925,222100.0],["2003-05-02",22.6147,22.7903,21.7803,22.5269,548400.0],["2003-05-05",22.5708,22.5708,22.0702,22.1931,347400.0],["2003-05-06",22.1316,22.2195,21.877,22.1316,341700.0],["2003-05-07",22.1316,22.3688,21.9297,22.3249,240700.0],["2003-05-08",22.1317,22.1317,21.8506,21.8506,137200.0],["2003-05-09",21.8506,21.956,21.7013,21.8945,242200.0],["2003-05-12",21.8945,22.2985,21.6925,21.9999,302200.0],["2003-05-13",21.9999,21.9999,21.7979,21.9121,291800.0],["2003-05-14",21.956,22.0438,21.5344,21.6047,222500.0],["2003-05-15",21.4993,21.5959,21.3149,21.4027,371500.0],["2003-05-16",20.9899,20.9899,20.261,20.6825,577200.0],["2003-05-19",20.5508,20.6123,20.3752,20.4718,282800.0],["2003-05-20",20.3312,20.4893,20.2434,20.3137,308800.0],["2003-05-21",20.3225,20.6474,20.2961,20.5596,302800.0],["2003-05-22",20.5772,20.8758,20.5772,20.7352,404600.0],["2003-05-23",20.8143,20.8143,20.4981,20.542,377700.0],["2003-05-27",20.5508,20.8758,20.4806,20.8055,579400.0],["2003-05-28",20.8582,21.3939,20.8494,21.0778,192300.0],["2003-05-29",21.0778,21.4466,21.0778,21.2271,219300.0],["2003-05-30",21.4291,22.2107,21.4115,21.956,363700.0],["2003-06-02",22.0614,22.5795,22.0438,22.2546,502200.0],["2003-06-03",21.956,21.956,21.3764,21.754,548900.0],["2003-06-04",21.754,21.8857,20.7792,21.6135,637800.0],["2003-06-05",21.5169,22.0702,21.3676,21.956,550200.0],["2003-06-06",22.1316,22.5181,21.7189,21.7277,354400.0],["2003-06-09",21.7364,21.7364,21.3851,21.5169,213000.0],["2003-06-10",21.6925,21.8594,21.5169,21.8243,356200.0],["2003-06-11",21.8067,22.0965,21.7803,21.956,327500.0],["2003-06-12",21.956,22.2019,21.956,22.1053,580700.0],["2003-06-13",22.1141,22.1141,21.1305,21.1392,958700.0],["2003-06-16",21.148,21.8682,21.148,21.754,272000.0],["2003-06-17",21.754,21.9736,21.5257,21.956,238100.0],["2003-06-18",21.754,21.9121,21.6311,21.7979,237000.0],["2003-06-19",21.7891,21.9472,21.4993,21.5081,298100.0],["2003-06-20",21.5696,21.8506,21.5432,21.6398,532900.0],["2003-06-23",21.5169,21.5169,21.0338,21.1392,288800.0],["2003-06-24",21.1392,21.3851,21.0953,21.1831,245000.0],["2003-06-25",21.2095,21.2973,21.0865,21.1217,194000.0],["2003-06-26",21.2534,21.4993,20.867,21.2446,311800.0],["2003-06-27",21.2973,21.4291,21.0778,21.0778,316200.0],["2003-06-30",21.2095,21.3412,20.9899,20.9899,324100.0],["2003-07-01",20.9899,21.1831,20.1732,21.1217,749300.0],["2003-07-02",21.1217,21.9121,21.1217,21.6837,601100.0],["2003-07-03",21.5257,21.5871,21.3851,21.4905,219500.0],["2003-07-07",21.9121,22.1141,21.7716,22.1141,434800.0],["2003-07-08",22.966,23.5983,22.1756,23.5983,995500.0],["2003-07-09",23.5895,23.5895,22.8342,23.4754,865300.0],["2003-07-10",23.3787,23.3875,23.1855,23.2734,441300.0],["2003-07-11",23.5807,24.1077,23.4051,23.9672,387400.0],["2003-07-14",24.1516,24.7312,24.1516,24.336,563700.0],["2003-07-15",24.5907,24.7664,24.4239,24.4765,412700.0],["2003-07-16",24.5907,24.5907,24.2219,24.3712,209000.0],["2003-07-17",24.3712,25.1177,24.3448,24.7664,477800.0],["2003-07-18",24.8981,25.1177,24.661,24.9859,327900.0],["2003-07-21",25.2055,25.2055,24.5468,24.8015,391000.0],["2003-07-22",24.7927,24.8893,24.459,24.7664,476900.0],["2003-07-23",25.0298,25.3636,24.942,25.346,495100.0],["2003-07-24",25.346,25.8203,25.3197,25.5041,677300.0],["2003-07-25",25.6885,25.8202,25.1177,25.6358,455500.0],["2003-07-28",25.8905,25.8905,25.3372,25.5568,240600.0],["2003-07-29",25.4163,25.6358,25.2055,25.5568,334400.0],["2003-07-30",25.469,25.5304,25.2845,25.3811,213500.0],["2003-07-31",25.4514,25.5919,25.3284,25.425,403100.0],["2003-08-01",25.5568,25.5568,25.2494,25.3987,309400.0],["2003-08-04",25.3987,25.425,25.065,25.425,370600.0],["2003-08-05",25.3372,25.425,25.2055,25.2933,230400.0],["2003-08-06",25.5129,25.7324,25.2494,25.6534,331600.0],["2003-08-07",25.5216,25.8378,25.5041,25.7676,321400.0],["2003-08-08",25.8027,26.0837,25.75,25.8203,338500.0],["2003-08-11",25.8203,26.1276,25.8115,25.9696,207600.0],["2003-08-12",25.8817,26.5228,25.8203,26.5228,235100.0],["2003-08-13",26.3472,26.4965,26.2769,26.3472,322500.0],["2003-08-14",26.1891,26.7336,26.1891,26.6458,178500.0],["2003-08-15",26.5228,26.7775,26.3472,26.6107,70000.0],["2003-08-18",26.7863,27.4889,26.7863,27.3835,406000.0],["2003-08-19",27.445,28.0158,27.3572,27.9017,257000.0],["2003-08-20",27.9017,28.0422,27.6646,28.0159,151900.0],["2003-08-21",28.3232,28.5428,28.1037,28.4989,231000.0],["2003-08-22",28.5428,28.7448,28.2266,28.2881,153800.0],["2003-08-25",28.2354,28.2354,27.3923,27.6119,327400.0],["2003-08-26",27.5767,28.253,27.5767,28.2091,267800.0],["2003-08-27",28.1915,28.1915,27.6821,27.8402,317800.0],["2003-08-28",27.7524,27.9017,27.4977,27.9017,274700.0],["2003-08-29",27.7524,28.6306,27.7524,28.5428,230000.0],["2003-09-02",28.5604,29.2454,28.5604,29.1312,289800.0],["2003-09-03",28.8765,28.9819,28.5077,28.5691,394500.0],["2003-09-04",28.5604,28.6921,28.3759,28.4989,205000.0],["2003-09-05",28.2793,28.5428,28.2003,28.3671,300600.0],["2003-09-08",28.3232,28.3232,27.8402,27.9632,490600.0],["2003-09-09",27.7436,27.9192,27.2869,27.6031,484600.0],["2003-09-10",27.4889,27.5592,26.9005,27.2254,649300.0],["2003-09-11",27.0498,27.3923,27.041,27.0937,424700.0],["2003-09-12",26.9707,27.2693,26.7687,27.1991,238100.0],["2003-09-15",27.1727,27.2781,26.8478,27.0937,257300.0],["2003-09-16",27.1376,27.2957,26.962,27.2254,234900.0],["2003-09-17",27.164,28.0246,27.0849,27.7524,353200.0],["2003-09-18",27.6382,28.1037,27.4626,27.8841,269900.0],["2003-09-19",27.8402,27.8929,27.4977,27.6558,292000.0],["2003-09-22",27.6206,27.6206,27.1376,27.2869,282600.0],["2003-09-23",27.2254,27.366,27.0849,27.3045,378200.0],["2003-09-24",27.2254,27.2342,26.6985,26.8654,351400.0],["2003-09-25",26.8654,26.962,26.2594,26.4877,256800.0],["2003-09-26",26.3911,26.3911,25.6885,25.7412,355200.0],["2003-09-29",25.6446,25.6534,25.1528,25.5041,828100.0],["2003-09-30",25.5041,26.4087,25.0298,25.9783,648200.0],["2003-10-01",25.9081,26.9181,25.8203,26.76,437500.0],["2003-10-02",27.0059,27.4626,27.0059,27.322,391000.0],["2003-10-03",26.6546,27.2869,26.6546,26.9883,1853800.0],["2003-10-06",26.9795,27.6294,26.8478,27.3835,503200.0],["2003-10-07",27.2167,27.4801,27.0849,27.3133,611900.0],["2003-10-08",27.3572,27.5328,27.2693,27.4011,554800.0],["2003-10-09",27.4626,28.13,27.4274,27.6821,395100.0],["2003-10-10",27.7085,28.1037,27.7085,28.051,267700.0],["2003-10-13",27.928,28.4813,27.9192,28.4111,714700.0],["2003-10-14",28.4111,28.9029,28.1037,28.8941,540300.0],["2003-10-15",28.9819,29.421,28.9819,29.0697,439300.0],["2003-10-16",29.2629,29.421,29.1136,29.3683,241800.0],["2003-10-17",29.2015,29.2805,28.9995,29.1049,497900.0],["2003-10-20",29.0083,29.1049,28.3671,28.6043,537600.0],["2003-10-21",28.5428,28.9556,28.2003,28.8941,407600.0],["2003-10-22",28.8941,28.8941,28.1564,28.3232,261800.0],["2003-10-23",28.2354,28.9029,28.051,28.7799,227800.0],["2003-10-24",28.6921,28.7097,28.3057,28.7009,201100.0],["2003-10-27",28.8063,29.2015,28.8063,29.0258,122500.0],["2003-10-28",29.2454,29.8162,28.9204,29.7372,385200.0],["2003-10-29",29.6406,30.431,29.623,30.2554,302700.0],["2003-10-30",30.914,30.914,30.1675,30.3432,448800.0],["2003-10-31",30.6681,30.6945,30.2993,30.3871,410700.0],["2003-11-03",30.3959,31.0985,30.3959,30.8789,403000.0],["2003-11-04",30.8262,31.5376,30.7911,31.3971,319800.0],["2003-11-05",31.3883,31.3883,30.7823,31.1073,344400.0],["2003-11-06",31.2214,31.6518,30.9843,31.6166,326500.0],["2003-11-07",31.6166,31.722,31.3532,31.3619,129800.0],["2003-11-10",31.5727,31.6781,31.0019,31.1424,201700.0],["2003-11-11",31.0546,31.3005,31.0282,31.1863,241400.0],["2003-11-12",31.1863,32.8462,31.1863,32.6178,593300.0],["2003-11-13",32.8374,33.8035,32.6705,33.5048,612600.0],["2003-11-14",33.5312,33.6805,33.1009,33.2062,348600.0],["2003-11-17",33.2062,33.2062,32.0909,32.4861,385200.0],["2003-11-18",32.5827,32.5827,32.1524,32.3631,265700.0],["2003-11-19",32.0557,32.3895,31.7571,31.8889,308700.0],["2003-11-20",31.9679,32.2929,31.5288,31.8098,345300.0],["2003-11-21",31.924,32.3017,31.7396,32.2665,334200.0],["2003-11-24",32.2665,34.0757,32.2665,34.0406,761400.0],["2003-11-25",34.0406,34.9979,34.0406,34.9364,633900.0],["2003-11-26",34.9364,34.9539,34.4709,34.708,264500.0],["2003-11-28",34.6641,34.8486,34.4446,34.8046,138700.0],["2003-12-01",34.8046,35.3404,34.6905,35.1296,903200.0],["2003-12-02",35.3052,35.3052,34.6905,34.91,460300.0],["2003-12-03",33.9879,34.3304,33.8913,34.0318,2135200.0],["2003-12-04",34.0318,34.3216,34.023,34.2074,417600.0],["2003-12-05",34.0318,34.1723,33.5751,33.8122,327400.0],["2003-12-08",34.0318,34.1196,33.7683,34.0669,395500.0],["2003-12-09",34.4709,34.4973,34.1021,34.1899,923200.0],["2003-12-10",34.3392,34.3392,34.0318,34.1811,340200.0],["2003-12-11",34.1811,34.4358,34.1547,34.2514,479500.0],["2003-12-12",34.3831,34.4094,34.023,34.0845,393600.0],["2003-12-15",33.4609,33.6717,33.1711,33.1975,449500.0],["2003-12-16",33.1975,33.1975,32.9603,33.1184,330600.0],["2003-12-17",33.0745,33.5927,32.9691,33.4082,250400.0],["2003-12-18",33.417,33.8649,33.338,33.8035,521700.0],["2003-12-19",33.8122,34.4446,33.7683,34.3128,506200.0],["2003-12-22",34.5148,35.0505,34.5148,34.9188,426100.0],["2003-12-23",35.0857,35.2086,34.7344,34.8222,468800.0],["2003-12-24",34.7959,34.8661,34.6466,34.8222,79000.0],["2003-12-26",34.831,35.2174,34.831,35.1647,117300.0],["2003-12-29",35.0769,35.6126,35.0066,35.5951,179900.0],["2003-12-30",35.7444,35.7444,35.3492,35.4545,110000.0],["2003-12-31",35.4545,35.5599,35.4458,35.4985,256800.0],["2004-01-02",35.5072,35.7883,35.5072,35.6917,346600.0],["2004-01-05",35.6917,35.9727,35.6302,35.8585,565900.0],["2004-01-06",35.8585,36.0693,35.5951,36.0693,370300.0],["2004-01-07",36.0517,36.8685,35.9376,36.8685,556500.0],["2004-01-08",36.8685,36.8685,36.2362,36.5084,586700.0],["2004-01-09",36.5084,36.5084,36.0517,36.1923,527100.0],["2004-01-12",36.1835,36.1923,35.6038,35.7444,494500.0],["2004-01-13",35.5687,35.9639,35.5072,35.92,361600.0],["2004-01-14",35.9288,36.0078,35.5687,35.7268,326400.0],["2004-01-15",35.8761,36.0956,35.2877,35.8937,275600.0],["2004-01-16",35.8937,35.9639,35.7005,35.7356,137100.0],["2004-01-20",35.6565,35.9727,35.5863,35.7531,274500.0],["2004-01-21",35.8498,36.5436,35.8322,36.4733,358600.0],["2004-01-22",36.4733,36.8597,36.447,36.8509,189900.0],["2004-01-23",36.6314,36.6314,36.0166,36.0166,180700.0],["2004-01-26",36.2274,36.2713,35.7092,36.1747,150100.0],["2004-01-27",35.9727,36.1835,35.4633,35.6565,303800.0],["2004-01-28",35.6565,35.6741,34.9539,34.9803,370400.0],["2004-01-29",34.6905,34.9627,33.5488,34.2338,543000.0],["2004-01-30",34.3216,34.3216,33.5839,34.0406,353400.0],["2004-02-02",34.4094,34.4094,33.8122,33.9879,345300.0],["2004-02-03",33.9791,33.9879,33.3731,33.6366,277600.0],["2004-02-04",33.6366,34.6993,33.5049,34.146,562000.0],["2004-02-05",33.8298,35.3404,33.5839,34.7695,675500.0],["2004-02-06",34.7695,36.9739,34.7695,35.92,2279300.0],["2004-02-09",36.3591,36.3591,35.6126,35.8673,468900.0],["2004-02-10",36.0078,36.0078,35.6653,35.7707,333000.0],["2004-02-11",35.5951,36.5436,35.5951,36.4294,289600.0],["2004-02-12",36.5172,36.5172,36.1747,36.2713,171800.0],["2004-02-13",36.5172,36.807,35.4106,35.639,224800.0],["2004-02-17",35.8761,36.2537,35.7883,36.0078,691300.0],["2004-02-18",36.3152,36.3152,35.1735,35.1735,477600.0],["2004-02-19",35.2613,35.3491,34.6026,34.6992,535100.0],["2004-02-20",34.6114,34.8222,34.3831,34.5324,343500.0],["2004-02-23",34.9803,34.9803,33.8561,34.0845,227700.0],["2004-02-24",33.9967,33.9967,33.2414,33.3643,424600.0],["2004-02-25",33.3731,33.4434,33.1096,33.3819,464200.0],["2004-02-26",32.7144,33.1975,32.3807,33.1184,808500.0],["2004-02-27",33.0306,33.9176,32.9428,33.3819,969200.0],["2004-03-01",33.8122,33.821,33.3819,33.417,459400.0],["2004-03-02",33.417,33.9264,33.2677,33.7332,386100.0],["2004-03-03",34.146,34.146,33.4697,33.5312,264100.0],["2004-03-04",33.4873,33.4961,32.9076,32.9779,379600.0],["2004-03-05",32.9076,33.5751,32.8374,33.54,456500.0],["2004-03-08",32.7144,33.1711,32.4949,32.5037,385800.0],["2004-03-09",32.4949,32.6178,32.1436,32.2314,227800.0],["2004-03-10",32.2314,32.653,31.5288,31.6254,473000.0],["2004-03-11",31.6254,31.8889,31.3795,31.4849,333300.0],["2004-03-12",31.3532,31.8538,31.1863,31.4234,333700.0],["2004-03-15",31.4849,31.5288,30.835,31.1336,252900.0],["2004-03-16",31.2653,31.4322,31.1512,31.239,230100.0],["2004-03-17",31.1775,32.6354,31.1775,32.4685,423500.0],["2004-03-18",32.4071,32.4071,31.6166,32.2226,321100.0],["2004-03-19",32.0997,32.1787,31.5288,31.5288,196000.0],["2004-03-22",31.5376,31.5464,30.6418,30.8877,427200.0],["2004-03-23",30.958,31.0458,30.4749,30.4925,477000.0],["2004-03-24",30.5627,30.6242,29.7987,29.948,624700.0],["2004-03-25",29.8601,30.712,29.7548,30.5627,638000.0],["2004-03-26",30.6945,31.4146,30.5627,31.2302,650000.0],["2004-03-29",31.2302,31.8362,31.2302,31.5815,370000.0],["2004-03-30",31.7045,31.9065,31.5991,31.8713,421100.0],["2004-03-31",32.1436,32.5037,31.9855,32.3631,463900.0],["2004-04-01",32.3983,32.732,32.3895,32.7232,584900.0],["2004-04-02",33.1536,33.2326,32.4861,33.1975,368200.0],["2004-04-05",33.3731,33.6366,33.0657,33.5575,460300.0],["2004-04-06",33.4609,33.5136,32.5915,32.5915,571700.0],["2004-04-07",33.1975,33.1975,32.2138,32.6793,403300.0],["2004-04-08",32.8462,33.3292,32.7408,33.1799,887100.0],["2004-04-12",33.3731,33.5312,33.215,33.4785,415000.0],["2004-04-13",33.5488,33.5488,32.8462,33.0745,595700.0],["2004-04-14",33.0745,33.2502,32.8901,33.013,411100.0],["2004-04-15",33.1096,33.619,33.0921,33.417,271100.0],["2004-04-16",33.2414,33.7771,33.2062,33.7244,349100.0],["2004-04-19",33.7244,34.0406,33.7244,33.8561,393400.0],["2004-04-20",33.8561,34.7783,33.8122,34.0669,584200.0],["2004-04-21",34.1196,34.5324,33.9001,34.1899,369400.0],["2004-04-22",34.2514,35.1033,34.225,34.9891,290600.0],["2004-04-23",34.7695,35.112,34.6027,35.0066,297600.0],["2004-04-26",35.0066,35.2965,34.3041,34.348,393300.0],["2004-04-27",34.2426,34.7432,34.2426,34.3655,175800.0],["2004-04-28",34.3655,34.4973,34.0757,34.1723,521400.0],["2004-04-29",34.0757,34.3392,33.1623,33.2062,286000.0],["2004-04-30",33.8122,34.1811,33.3643,33.7859,437300.0],["2004-05-03",33.7859,34.0318,33.6366,33.6717,332300.0],["2004-05-04",33.6805,34.4621,33.6278,34.0757,505800.0],["2004-05-05",34.0845,34.2953,33.2502,33.6893,791900.0],["2004-05-06",33.6893,33.6893,32.5388,32.8901,658600.0],["2004-05-07",32.0557,32.4685,31.5025,31.5464,655900.0],["2004-05-10",31.0019,31.441,30.4135,31.2829,890400.0],["2004-05-11",31.2829,31.9504,31.2829,31.5552,858200.0],["2004-05-12",31.643,31.643,30.5013,31.3532,592500.0],["2004-05-13",31.2214,31.4849,30.7647,31.2566,603600.0],["2004-05-14",31.3971,31.8011,31.1336,31.4498,564600.0],["2004-05-17",31.0458,31.0546,30.352,30.4749,619900.0],["2004-05-18",30.4749,30.7735,29.3771,29.9216,1371300.0],["2004-05-19",30.1236,30.4486,29.5879,29.7284,604600.0],["2004-05-20",29.7284,29.7284,29.0346,29.2454,667700.0],["2004-05-21",29.3771,29.6318,29.2103,29.3771,396800.0],["2004-05-24",29.4298,29.7021,29.0785,29.6055,713200.0],["2004-05-25",29.5967,30.835,29.3332,30.6418,598000.0],["2004-05-26",30.6506,31.2741,30.5101,31.1951,532300.0],["2004-05-27",31.2653,31.5639,30.5979,30.9053,492200.0],["2004-05-28",30.914,31.0194,30.554,30.6945,215600.0],["2004-06-01",30.6945,30.8701,30.5276,30.7823,441300.0],["2004-06-02",31.0897,31.2741,30.6418,31.0633,433700.0],["2004-06-03",30.8693,31.3191,30.4371,31.081,597900.0],["2004-06-04",31.3015,31.8924,31.2838,31.6366,385900.0],["2004-06-07",31.8571,32.3951,31.716,32.351,194500.0],["2004-06-08",32.4569,32.4569,31.8042,32.1923,334900.0],["2004-06-09",32.4216,32.4216,31.6719,31.7425,236200.0],["2004-06-10",31.6631,31.9453,31.5308,31.6102,232100.0],["2004-06-14",31.6102,31.8218,31.0281,31.522,341700.0],["2004-06-15",31.522,32.1923,31.5132,32.0864,256600.0],["2004-06-16",32.0159,32.254,31.5661,32.1305,168500.0],["2004-06-17",32.06,32.2276,31.8836,32.1923,481400.0],["2004-06-18",32.1041,33.0302,32.06,32.7215,533000.0],["2004-06-21",32.6333,32.6597,32.2011,32.2011,172200.0],["2004-06-22",32.1041,32.4921,31.9277,32.4128,162800.0],["2004-06-23",32.4569,33.2154,32.3246,33.1007,384900.0],["2004-06-24",33.1625,33.4623,32.7744,32.8273,265100.0],["2004-06-25",33.1184,33.33,32.9596,33.2595,581900.0],["2004-06-28",33.4271,33.7534,32.9067,33.0654,383500.0],["2004-06-29",33.0566,33.0566,32.0159,32.2628,482900.0],["2004-06-30",32.1482,32.1923,31.5131,32.0688,591200.0],["2004-07-01",32.0688,32.0688,30.6753,30.8605,900400.0],["2004-07-02",30.8605,30.8605,30.3401,30.6576,426200.0],["2004-07-06",30.6576,30.6576,30.1814,30.393,479600.0],["2004-07-07",30.2519,30.6312,30.2519,30.6135,385200.0],["2004-07-08",30.4283,30.6664,30.296,30.3754,566700.0],["2004-07-09",30.296,30.7282,30.296,30.5694,244800.0],["2004-07-12",30.5165,30.5165,30.0314,30.3666,316400.0],["2004-07-13",30.4724,31.0457,30.4283,30.9928,214800.0],["2004-07-14",30.8252,30.887,30.102,30.1461,511300.0],["2004-07-15",30.1549,30.3313,29.6786,29.8903,652800.0],["2004-07-16",30.0755,30.102,29.5463,29.5816,702900.0],["2004-07-19",29.6522,29.6786,29.0789,29.1494,693900.0],["2004-07-20",29.1494,29.1494,28.144,28.7085,767000.0],["2004-07-21",28.7526,29.7404,28.7526,29.3788,915700.0],["2004-07-22",29.1054,29.4493,28.6644,29.4317,495700.0],["2004-07-23",29.2818,29.8021,29.1054,29.6345,416100.0],["2004-07-26",29.8109,30.1461,29.6345,29.8462,460200.0],["2004-07-27",29.758,30.199,29.6698,30.102,288100.0],["2004-07-28",30.2519,31.813,30.2519,31.4514,885700.0],["2004-07-29",29.1053,30.5165,29.1053,30.0579,1131400.0],["2004-07-30",30.1637,30.3313,30.0226,30.296,222800.0],["2004-08-02",30.1637,30.984,29.9256,30.9399,357100.0],["2004-08-03",30.7811,30.7899,30.0932,30.4283,479700.0],["2004-08-04",30.0755,30.0755,29.4581,29.9168,336200.0],["2004-08-05",29.855,29.908,29.2553,29.3258,224500.0],["2004-08-06",29.2376,29.2376,28.5056,28.5497,228200.0],["2004-08-09",28.3998,28.8319,28.3998,28.4527,291300.0],["2004-08-10",28.5762,29.2906,28.4968,29.22,386300.0],["2004-08-11",29.1053,29.1142,28.4527,28.779,297600.0],["2004-08-12",28.7878,28.7878,28.047,28.338,335900.0],["2004-08-13",28.3468,29.1847,28.3468,28.9642,451200.0],["2004-08-16",28.9642,30.0667,28.8937,29.855,318800.0],["2004-08-17",29.9873,30.0755,29.7845,29.8991,281600.0],["2004-08-18",29.7051,29.8462,29.564,29.8109,363300.0],["2004-08-19",29.8109,29.8109,29.2288,29.4052,306400.0],["2004-08-20",29.0172,29.1142,28.5673,29.0877,619400.0],["2004-08-23",29.0877,29.3523,28.9642,29.1142,138700.0],["2004-08-24",29.1318,29.7315,29.0612,29.1583,316300.0],["2004-08-25",29.1583,29.564,28.9819,29.414,171800.0],["2004-08-26",29.414,30.3489,29.414,30.3225,422500.0],["2004-08-27",30.3225,30.5871,30.1637,30.3225,259500.0],["2004-08-30",30.2519,30.2519,29.8991,29.9873,189200.0],["2004-08-31",29.9432,30.1196,29.5816,29.8903,178300.0],["2004-09-01",30.1108,30.296,29.6257,30.0491,224500.0],["2004-09-02",29.9428,31.1653,29.9428,30.997,249300.0],["2004-09-03",30.9172,31.0501,30.4743,31.0058,296000.0],["2004-09-07",31.183,31.7145,31.183,31.5019,210900.0],["2004-09-08",31.5019,31.5019,30.3768,30.4123,470700.0],["2004-09-09",29.2341,29.7301,28.8088,29.5618,1211800.0],["2004-09-10",29.4644,29.4644,28.3659,28.5962,843900.0],["2004-09-13",28.7911,28.8708,28.4899,28.5696,454800.0],["2004-09-14",28.5696,28.5696,28.2684,28.3482,329500.0],["2004-09-15",28.3305,28.3482,27.2231,27.3294,889000.0],["2004-09-16",27.3294,27.5154,27.0636,27.232,651500.0],["2004-09-17",27.0636,27.3294,26.8156,27.0725,696400.0],["2004-09-20",27.0016,27.1257,26.4081,26.5233,550700.0],["2004-09-21",26.5676,26.7979,26.2309,26.7625,816100.0],["2004-09-22",26.9219,26.9751,26.3107,26.5941,708800.0],["2004-09-23",26.6561,26.6561,26.16,26.16,301900.0],["2004-09-24",26.036,26.1335,25.6817,25.7437,634700.0],["2004-09-27",25.7437,25.7614,25.1059,25.2033,628300.0],["2004-09-28",25.2653,25.3982,24.6363,24.6629,957500.0],["2004-09-29",24.7249,25.2122,24.6806,25.0793,588900.0],["2004-09-30",25.1679,26.0892,24.9907,25.9209,708000.0],["2004-10-01",25.9209,27.1257,25.9209,26.4524,907300.0],["2004-10-04",26.5321,27.1079,26.3727,26.5055,865300.0],["2004-10-05",26.603,26.603,25.9652,26.2043,370000.0],["2004-10-06",25.6905,26.036,25.4691,25.7083,725800.0],["2004-10-07",25.7525,25.8146,25.3362,25.3893,653300.0],["2004-10-08",25.2033,25.6462,25.1944,25.4159,477900.0],["2004-10-11",25.2476,25.8057,25.1147,25.4779,466300.0],["2004-10-12",25.2565,25.3805,25.0173,25.1413,539100.0],["2004-10-13",25.1413,25.159,24.3794,24.6186,370300.0],["2004-10-14",24.4503,24.4592,23.5113,23.9011,1033200.0],["2004-10-15",23.8922,24.6186,23.8302,24.3617,465100.0],["2004-10-18",24.2731,24.2731,23.777,24.1137,334100.0],["2004-10-19",24.1137,24.468,23.6973,23.8036,488000.0],["2004-10-20",23.8745,24.1934,23.6973,24.0074,535400.0],["2004-10-21",23.7859,24.1402,23.5644,23.9719,421400.0],["2004-10-22",23.9188,24.1934,23.7062,23.8213,308400.0],["2004-10-25",23.4758,24.2554,23.3872,23.9808,635300.0],["2004-10-26",24.1225,24.6718,23.7505,24.6718,508800.0],["2004-10-27",24.8489,25.5665,24.5389,25.4691,487300.0],["2004-10-28",25.4248,26.0449,25.2476,25.7968,758100.0],["2004-10-29",25.6905,25.6905,24.3617,25.4248,1110900.0],["2004-11-01",25.3805,25.4602,25.0704,25.3893,331700.0],["2004-11-02",25.5134,25.6551,25.1147,25.3982,270300.0],["2004-11-03",25.6905,25.6905,25.1413,25.5399,333600.0],["2004-11-04",25.5134,25.8234,25.1944,25.5931,545500.0],["2004-11-05",25.9386,26.2752,25.6905,25.912,727600.0],["2004-11-08",25.7968,25.974,25.4691,25.5045,569900.0],["2004-11-09",25.3805,25.5222,25.035,25.5134,613800.0],["2004-11-10",25.6905,26.665,25.5134,26.4878,754800.0],["2004-11-11",26.4878,26.9839,26.3992,26.9219,474700.0],["2004-11-12",26.8422,26.8688,26.3904,26.4878,451500.0],["2004-11-15",26.479,26.6916,26.4435,26.5233,571700.0],["2004-11-16",26.5233,26.665,26.2309,26.4081,617600.0],["2004-11-17",26.5055,26.8422,26.4524,26.5764,590200.0],["2004-11-18",26.4435,26.5321,26.1866,26.3107,506600.0],["2004-11-19",26.3284,26.4258,25.9474,26.0272,506900.0],["2004-11-22",26.0272,26.1069,25.7437,25.9829,738600.0],["2004-11-23",25.8677,26.0449,25.6728,25.9474,463500.0],["2004-11-24",26.1158,26.2575,25.8057,26.0183,452500.0],["2004-11-26",26.0095,26.1601,25.9474,26.1335,146800.0],["2004-11-29",26.1335,26.1778,25.8146,25.9209,453100.0],["2004-11-30",25.8677,26.0626,25.664,25.8323,372600.0],["2004-12-01",26.0449,26.727,25.9563,26.5764,719300.0],["2004-12-02",26.5676,26.7182,26.2043,26.6119,872900.0],["2004-12-03",26.505,26.7899,26.505,26.7543,563600.0],["2004-12-06",26.7988,26.8255,26.4071,26.6653,581900.0],["2004-12-07",26.6386,26.968,26.4249,26.4872,549000.0],["2004-12-08",26.3804,26.5584,25.9975,26.1489,500700.0],["2004-12-09",26.1489,26.4427,25.8106,26.4338,479400.0],["2004-12-10",26.2646,26.2646,25.6325,25.7927,1095900.0],["2004-12-13",25.7037,25.7482,25.2407,25.6592,766700.0],["2004-12-14",25.6414,26.3982,25.5524,26.2913,1162000.0],["2004-12-15",25.9975,26.1667,25.8016,26.0509,722000.0],["2004-12-16",26.0777,26.1311,25.8284,25.9975,596500.0],["2004-12-17",25.9975,26.2468,25.8729,26.2468,784400.0],["2004-12-20",26.1756,26.2557,25.9441,26.0509,487300.0],["2004-12-21",26.042,26.1845,25.8195,26.1222,673100.0],["2004-12-22",26.2379,26.9769,26.229,26.781,779900.0],["2004-12-23",26.6831,26.8879,26.6208,26.7454,493400.0],["2004-12-27",26.7098,26.8344,26.4605,26.7543,294900.0],["2004-12-28",26.7098,27.3597,26.7098,27.1906,315900.0],["2004-12-29",27.2796,27.5823,27.2173,27.4577,315700.0],["2004-12-30",27.5556,27.6713,27.3152,27.4398,267300.0],["2004-12-31",27.4399,27.5111,27.2974,27.2974,434100.0],["2005-01-03",27.0214,27.0303,26.3715,26.6029,1097300.0],["2005-01-04",26.7098,26.7098,26.0687,26.3269,844100.0],["2005-01-05",26.2201,26.2201,25.8195,25.8373,633300.0],["2005-01-06",25.8195,26.1489,25.6592,26.0509,550200.0],["2005-01-07",26.1311,26.2023,25.864,25.864,712000.0],["2005-01-10",26.042,26.0777,25.312,25.3209,464400.0],["2005-01-11",25.3387,25.3387,24.8401,24.9915,489100.0],["2005-01-12",24.9291,24.9291,24.6175,24.8935,531500.0],["2005-01-13",25.125,25.4188,23.7717,25.0716,2695200.0],["2005-01-14",25.0182,25.7215,24.5997,25.401,918500.0],["2005-01-18",25.1517,25.3209,24.9291,25.2675,784300.0],["2005-01-19",25.2051,25.3743,24.9647,25.214,549100.0],["2005-01-20",25.1072,25.1606,24.484,24.5641,731000.0],["2005-01-21",24.5641,24.662,23.9409,23.9943,1098200.0],["2005-01-24",23.9943,24.0566,23.5224,23.7895,966700.0],["2005-01-25",23.9498,24.2703,23.656,23.6827,636400.0],["2005-01-26",23.8162,23.9676,23.6115,23.8875,499800.0],["2005-01-27",23.9676,24.11,23.7272,24.0388,420100.0],["2005-01-28",23.9498,24.0833,23.8073,24.0388,545200.0],["2005-01-31",24.2169,24.2169,23.6471,23.9053,520800.0],["2005-02-01",24.1456,24.3593,23.9498,24.0477,822700.0],["2005-02-02",24.0477,24.3415,23.6471,24.2169,983300.0],["2005-02-03",23.5936,23.7717,23.3265,23.6382,1108800.0],["2005-02-04",23.7806,23.8073,23.4512,23.7717,497000.0],["2005-02-07",23.7717,23.7717,23.5402,23.6916,278400.0],["2005-02-08",23.6382,23.834,23.0684,23.834,678800.0],["2005-02-09",23.745,23.9498,23.1218,23.3087,821900.0],["2005-02-10",23.3087,23.9231,23.282,23.8162,637800.0],["2005-02-11",23.8251,24.1367,23.5936,24.0833,348300.0],["2005-02-14",24.0833,24.2525,23.932,24.1278,467300.0],["2005-02-15",24.0833,24.3059,23.9587,24.2169,390100.0],["2005-02-16",24.2436,24.3415,24.0032,24.1813,537900.0],["2005-02-17",24.2436,24.2436,23.5847,23.6026,827500.0],["2005-02-18",23.6025,23.8429,23.4245,23.8429,494700.0],["2005-02-22",23.6827,23.7005,23.104,23.1129,560600.0],["2005-02-23",23.2375,23.4868,23.0416,23.4423,518900.0],["2005-02-24",23.4423,23.4423,22.8992,23.3265,477200.0],["2005-02-25",23.2464,23.6649,23.2464,23.6471,682700.0],["2005-02-28",23.5758,23.6827,23.4156,23.5224,415300.0],["2005-03-01",23.4779,23.9409,23.4779,23.8875,536900.0],["2005-03-02",23.3711,23.38,22.2938,22.7033,2652600.0],["2005-03-03",22.8377,22.8824,22.2824,22.5511,1299100.0],["2005-03-04",22.6138,22.6138,22.0764,22.4526,1054700.0],["2005-03-07",22.569,22.7302,22.2734,22.5958,966400.0],["2005-03-08",22.5958,22.8824,22.363,22.4526,1416200.0],["2005-03-09",22.4525,23.2048,22.2466,23.0615,1861500.0],["2005-03-10",23.1511,23.3302,22.8645,23.2048,769800.0],["2005-03-11",23.3661,23.9572,23.3034,23.4467,1006200.0],["2005-03-14",23.5541,23.9482,23.4108,23.8676,634400.0],["2005-03-15",23.9572,24.0019,23.7333,23.8945,603300.0],["2005-03-16",23.2855,23.2855,22.5242,22.8735,1725100.0],["2005-03-17",22.8377,22.8466,22.4078,22.4615,814900.0],["2005-03-18",22.4526,22.4615,22.166,22.4526,1064700.0],["2005-03-21",22.3988,22.4078,21.7988,22.166,1228900.0],["2005-03-22",22.0316,22.4615,21.8615,22.166,987500.0],["2005-03-23",22.1033,22.1749,21.7629,21.7809,760400.0],["2005-03-24",21.7988,22.1212,21.7629,21.96,715100.0],["2005-03-28",22.0316,22.1122,21.7988,21.9868,413300.0],["2005-03-29",21.9868,22.0585,21.4495,21.5928,946800.0],["2005-03-30",21.5928,21.745,21.4674,21.6644,482400.0],["2005-03-31",21.6644,21.9689,21.6017,21.9421,689700.0],["2005-04-01",22.0316,22.2734,21.5122,21.7271,937300.0],["2005-04-04",21.8346,21.8883,21.4137,21.7629,998500.0],["2005-04-05",21.7629,22.157,21.7629,21.9958,957500.0],["2005-04-06",21.9689,22.3899,21.8973,22.166,750700.0],["2005-04-07",22.1212,22.5152,21.9779,22.5063,890600.0],["2005-04-08",22.3899,22.4436,21.7988,21.9062,835400.0],["2005-04-11",21.9062,21.9152,20.7867,20.9927,1645800.0],["2005-04-12",20.9927,20.9927,19.0493,20.3748,4215100.0],["2005-04-13",20.3748,20.7688,20.1419,20.4196,1413800.0],["2005-04-14",20.33,20.3479,19.2284,19.506,1580000.0],["2005-04-15",20.5987,20.6345,19.6941,19.7926,2022800.0],["2005-04-18",19.7031,20.4554,19.7031,19.9359,1552800.0],["2005-04-19",20.1509,20.2136,19.6762,19.8374,837600.0],["2005-04-20",19.8374,20.5091,19.7031,19.9538,1035900.0],["2005-04-21",20.1777,20.6524,20.1777,20.5987,937700.0],["2005-04-22",20.33,20.3389,19.4344,19.7031,1920900.0],["2005-04-25",19.712,19.712,19.4344,19.6046,1128600.0],["2005-04-26",19.6046,19.6046,18.7448,18.7896,1864200.0],["2005-04-27",18.7896,18.7985,17.7059,17.9567,2848700.0],["2005-04-28",17.9925,18.1358,17.276,17.4999,1889300.0],["2005-04-29",17.3118,18.2253,16.667,17.8761,2945600.0],["2005-05-02",17.9119,18.2433,17.6074,17.7059,1514500.0],["2005-05-03",17.7149,17.9477,17.5537,17.6163,1205900.0],["2005-05-04",17.9119,18.8702,17.8402,18.8612,2477700.0],["2005-05-05",18.9329,19.0224,17.8492,17.9835,2969900.0],["2005-05-06",18.0552,18.3149,17.8223,17.9746,957900.0],["2005-05-09",18.0283,18.1,17.7149,17.9119,964300.0],["2005-05-10",17.9119,18.0015,17.4641,17.5537,799300.0],["2005-05-11",17.6253,17.6969,17.3387,17.4641,903300.0],["2005-05-12",17.7328,17.7686,16.7655,16.9267,1572400.0],["2005-05-13",16.9894,17.0342,16.7028,16.8014,1044300.0],["2005-05-16",16.7387,16.9267,16.6312,16.9267,825800.0],["2005-05-17",16.9267,16.9626,16.7476,16.8999,521100.0],["2005-05-18",16.9626,18.1179,16.9626,17.7865,1159600.0],["2005-05-19",17.3745,17.6074,17.079,17.4551,1146500.0],["2005-05-20",17.4551,18.3776,17.2223,18.2522,1355900.0],["2005-05-23",18.3239,18.494,18.1537,18.2612,1098600.0],["2005-05-24",18.1806,18.3149,17.9298,18.2253,1021900.0],["2005-05-25",18.4492,18.5746,18.1537,18.306,1154200.0],["2005-05-26",18.3597,18.9956,18.2343,18.9508,1050600.0],["2005-05-27",18.9329,19.0135,18.8254,18.8343,636800.0],["2005-05-31",18.8075,18.8702,18.5298,18.5388,788200.0],["2005-06-01",18.4761,18.5836,18.3149,18.4851,796200.0],["2005-06-02",18.4313,18.494,18.1358,18.4492,1094700.0],["2005-06-03",18.4132,18.4944,17.9801,18.0433,734000.0],["2005-06-06",18.0974,18.1154,17.8087,18.0162,1171100.0],["2005-06-07",18.1064,18.4763,18.1064,18.1696,645100.0],["2005-06-08",18.35,19.9829,18.35,19.5048,1800200.0],["2005-06-09",19.5409,19.5769,19.0266,19.3785,640500.0],["2005-06-10",19.171,20.6415,19.0627,20.3348,1702500.0],["2005-06-13",20.3348,20.9482,20.2085,20.7498,1095100.0],["2005-06-14",20.6595,21.7061,20.6595,21.4354,1243700.0],["2005-06-15",21.5166,21.6429,21.0655,21.3271,709100.0],["2005-06-16",21.3091,21.3091,20.9302,21.1918,590400.0],["2005-06-17",21.2099,21.4264,21.0294,21.2911,789600.0],["2005-06-20",21.3001,21.8594,21.1557,21.8143,983400.0],["2005-06-21",21.8324,22.8518,21.8143,22.5,1787300.0],["2005-06-22",22.3737,22.4548,21.8414,21.9136,980400.0],["2005-06-23",21.9136,22.3646,21.8594,21.9857,909100.0],["2005-06-24",21.8775,21.9857,21.1467,21.2189,2704300.0],["2005-06-27",21.264,21.3091,20.7588,20.9843,1175400.0],["2005-06-28",20.9843,22.3285,20.9843,22.2293,1473800.0],["2005-06-29",22.1932,22.5902,21.9677,22.5812,1231600.0],["2005-06-30",22.5721,22.8067,22.2925,22.7977,1278200.0],["2005-07-01",22.7526,22.933,22.5992,22.6894,917100.0],["2005-07-05",22.6894,22.7165,22.1932,22.5631,778200.0],["2005-07-06",22.6714,22.9961,22.5451,22.7616,929600.0],["2005-07-07",22.509,22.7165,22.2113,22.7075,691800.0],["2005-07-08",22.7075,23.2307,22.3376,23.2307,661600.0],["2005-07-11",22.9691,23.8171,22.9691,23.7089,565800.0],["2005-07-12",23.7089,23.8803,23.4382,23.8171,565400.0],["2005-07-13",23.8171,23.8622,23.5555,23.5826,424000.0],["2005-07-14",23.8893,24.8726,23.8803,24.8366,1333700.0],["2005-07-15",24.8366,24.8366,24.3855,24.6832,672300.0],["2005-07-18",24.4486,25.1613,24.4486,25.035,536200.0],["2005-07-19",25.2155,25.865,25.0531,25.8109,1595400.0],["2005-07-20",24.9899,24.999,23.1405,23.4653,3290500.0],["2005-07-21",23.4653,23.4653,22.7075,22.933,1218700.0],["2005-07-22",22.933,23.5465,22.8969,23.1585,1001000.0],["2005-07-25",23.2758,23.6186,22.9691,23.0413,616700.0],["2005-07-26",23.0413,23.5374,22.7977,23.1946,774400.0],["2005-07-27",23.2217,23.5374,23.0142,23.4382,572700.0],["2005-07-28",23.9073,25.1704,23.7991,25.1162,2005000.0],["2005-07-29",25.008,25.3057,24.5298,24.8546,814700.0],["2005-08-01",25.1253,26.0455,25.1253,25.7838,938000.0],["2005-08-02",25.8289,26.6319,25.2155,25.432,1290900.0],["2005-08-03",25.432,25.432,24.8997,25.2786,531400.0],["2005-08-04",25.1253,25.5132,25.0982,25.2786,491100.0],["2005-08-05",25.2786,25.2786,24.8636,25.1884,429400.0],["2005-08-08",25.1974,25.5673,25.035,25.3147,459500.0],["2005-08-09",25.3959,25.6936,25.1974,25.3869,351000.0],["2005-08-10",25.441,25.7387,24.8095,25.0711,508600.0],["2005-08-11",25.0801,25.0892,24.7554,25.026,591400.0],["2005-08-12",24.8456,24.8546,24.2682,24.584,364300.0],["2005-08-15",24.584,24.8005,24.2502,24.602,468100.0],["2005-08-16",24.5388,24.5569,24.2862,24.4486,342600.0],["2005-08-17",24.3223,24.4396,24.2231,24.3855,572600.0],["2005-08-18",24.4125,24.4125,23.9705,24.1148,336300.0],["2005-08-19",24.1239,24.2592,23.8622,24.0607,194800.0],["2005-08-22",24.0607,24.4035,23.6908,24.0066,261500.0],["2005-08-23",24.0066,24.0427,23.6277,23.7179,364600.0],["2005-08-24",23.6638,23.9615,23.3751,23.781,390500.0],["2005-08-25",23.781,24.3674,23.781,24.0787,426000.0],["2005-08-26",24.1148,24.2141,23.5465,23.8171,490300.0],["2005-08-29",23.7269,24.1419,23.366,24.0246,346700.0],["2005-08-30",23.9434,24.0066,23.5465,23.9976,632100.0],["2005-08-31",23.8532,23.9254,23.1134,23.4202,723700.0],["2005-09-01",23.2939,23.3029,21.7512,22.2925,1932200.0],["2005-09-02",22.2289,22.2289,21.3576,21.6934,1597700.0],["2005-09-06",20.9673,21.2123,20.6586,20.9309,1972900.0],["2005-09-07",20.9582,21.0036,20.3047,20.9854,1644600.0],["2005-09-08",22.0111,22.3742,21.2123,21.53,1367800.0],["2005-09-09",21.4665,21.8295,21.3303,21.4756,1138900.0],["2005-09-12",21.4756,21.8114,21.2305,21.6299,642300.0],["2005-09-13",21.4937,21.6117,21.2849,21.4483,594900.0],["2005-09-14",21.6662,21.7569,21.4029,21.5663,551700.0],["2005-09-15",21.5663,21.5754,20.4045,20.5951,1424000.0],["2005-09-16",20.7313,20.8402,20.6042,20.7222,763300.0],["2005-09-19",20.7222,20.7222,20.0596,20.2774,586800.0],["2005-09-20",20.1957,20.8493,19.8962,19.9779,943600.0],["2005-09-21",19.987,20.4499,19.751,20.0777,657000.0],["2005-09-22",20.114,20.2865,19.8962,20.0777,687700.0],["2005-09-23",20.0868,20.5588,19.9416,20.3863,776300.0],["2005-09-26",20.4862,20.5679,20.1231,20.4499,504200.0],["2005-09-27",20.577,20.822,20.4227,20.468,792000.0],["2005-09-28",20.6042,20.813,20.1776,20.2684,436400.0],["2005-09-29",20.2684,20.7857,20.0777,20.7585,352700.0],["2005-09-30",20.7585,21.294,20.4317,20.9491,543500.0],["2005-10-03",20.9491,21.2849,20.7222,20.9491,503200.0],["2005-10-04",20.8765,21.0762,20.6133,20.6768,487600.0],["2005-10-05",20.4771,20.4862,19.4151,19.6874,1550800.0],["2005-10-06",20.1503,20.4317,19.7782,19.9507,1925800.0],["2005-10-07",20.1504,20.232,19.7056,20.1322,1625400.0],["2005-10-10",20.1322,20.1413,18.7253,18.8796,3761000.0],["2005-10-11",19.515,19.633,19.0339,19.0702,1927400.0],["2005-10-12",19.4061,19.6148,18.8433,19.1973,1348300.0],["2005-10-13",19.1519,19.6874,19.1519,19.633,634700.0],["2005-10-14",19.8417,20.2683,19.4424,19.6421,1186600.0],["2005-10-17",20.6405,20.9945,19.9688,20.1685,1922700.0],["2005-10-18",19.7601,20.0233,19.5785,19.9416,1197200.0],["2005-10-19",19.7873,19.878,19.0975,19.869,1093100.0],["2005-10-20",19.7873,19.9688,19.3698,19.6874,727200.0],["2005-10-21",19.8145,20.0777,19.5331,20.0142,1296700.0],["2005-10-24",20.1957,20.6586,20.1322,20.5225,679100.0],["2005-10-25",20.5225,20.6223,20.1957,20.4408,650700.0],["2005-10-26",20.3591,21.058,20.1957,20.7403,1131700.0],["2005-10-27",20.5134,20.5497,19.4968,19.6965,1695700.0],["2005-10-28",19.7873,20.0051,19.4878,19.6057,1342900.0],["2005-10-31",19.5513,19.9688,19.5241,19.7873,941300.0],["2005-11-01",19.7328,19.7873,18.9613,19.1701,1642200.0],["2005-11-02",19.1701,19.3788,19.0793,19.2427,1030900.0],["2005-11-03",19.4424,19.4968,18.9704,19.1065,720700.0],["2005-11-04",19.9234,19.9234,19.3516,19.6965,1385200.0],["2005-11-07",19.6693,19.7873,19.4878,19.6057,659200.0],["2005-11-08",19.6057,19.6057,19.0884,19.1791,906900.0],["2005-11-09",19.161,19.1701,18.4712,18.8887,1332100.0],["2005-11-10",18.5165,19.2336,18.0082,19.2336,2127400.0],["2005-11-11",19.1701,19.6057,19.1428,19.5967,1075300.0],["2005-11-14",19.5604,19.5967,19.0521,19.1338,1150900.0],["2005-11-15",19.1247,19.2518,18.7525,18.8796,884900.0],["2005-11-16",18.8887,18.9522,18.1988,18.2987,1204900.0],["2005-11-17",18.3078,18.7162,17.8902,18.6527,1410500.0],["2005-11-18",18.6981,19.5422,18.571,19.4424,1005800.0],["2005-11-21",19.4424,20.1776,19.2245,19.4242,936800.0],["2005-11-22",19.4242,19.5059,18.9795,19.4696,740300.0],["2005-11-23",19.2971,19.6057,19.2427,19.3607,630300.0],["2005-11-25",19.3788,19.3788,19.0248,19.043,191400.0],["2005-11-28",19.0884,19.5785,19.0611,19.3334,1429000.0],["2005-11-29",19.3607,19.5967,19.1519,19.5241,661200.0],["2005-11-30",19.5241,19.5876,19.1701,19.2971,1096500.0],["2005-12-01",19.3334,19.3879,18.1444,19.1519,810600.0],["2005-12-02",19.0793,19.0793,17.3366,17.509,3738700.0],["2005-12-05",17.4267,17.4358,16.8321,17.2254,2745200.0],["2005-12-06",17.3169,17.3627,16.9784,17.1706,1743400.0],["2005-12-07",16.7863,17.134,16.5576,16.9876,1712000.0],["2005-12-08",16.6217,16.8961,16.4845,16.64,2132800.0],["2005-12-09",16.5393,17.5914,16.2832,17.4175,1767200.0],["2005-12-12",17.4175,17.4999,17.0608,17.2254,962400.0],["2005-12-13",16.9693,17.3627,16.6491,17.198,826400.0],["2005-12-14",17.1431,17.2346,17.015,17.134,1224900.0],["2005-12-15",17.134,17.1888,16.8504,16.9419,780400.0],["2005-12-16",17.0333,17.1523,16.8778,16.9602,652300.0],["2005-12-19",16.9419,17.1705,16.704,16.8138,789200.0],["2005-12-20",16.7497,16.8138,16.3107,16.3472,1528600.0],["2005-12-21",16.4662,16.9967,16.3289,16.7863,833600.0],["2005-12-22",16.7955,16.9419,16.5759,16.7772,666600.0],["2005-12-23",16.7223,16.9693,16.6308,16.8321,548600.0],["2005-12-27",16.8229,17.0516,16.7406,16.7955,500600.0],["2005-12-28",16.7955,17.0333,16.7223,16.8778,410700.0],["2005-12-29",16.8504,17.2895,16.8229,17.0516,347400.0],["2005-12-30",16.9419,17.0242,16.7315,16.768,381000.0],["2006-01-03",16.768,17.0699,16.6217,17.0242,577100.0],["2006-01-04",16.9693,17.3718,16.8229,17.3078,704700.0],["2006-01-05",17.0425,18.314,17.0425,18.2774,1588000.0],["2006-01-06",18.3415,18.3872,17.6828,17.9573,1079800.0],["2006-01-09",18.9818,19.5581,18.4147,19.2197,2099800.0],["2006-01-10",19.2105,19.2197,18.7074,18.8903,789000.0],["2006-01-11",18.9361,18.9727,17.6645,18.1585,2015000.0],["2006-01-12",18.067,18.2043,16.704,16.8321,3395100.0],["2006-01-13",16.768,17.0882,16.6034,16.9967,1855700.0],["2006-01-17",16.8321,16.9053,16.5576,16.704,1162200.0],["2006-01-18",16.7132,16.9236,16.5028,16.6034,685800.0],["2006-01-19",16.7863,17.3352,16.6125,17.1888,794200.0],["2006-01-20",17.1888,17.1888,16.4113,16.4753,1948700.0],["2006-01-23",16.6217,17.1614,16.5119,16.8595,879300.0],["2006-01-24",16.9876,17.2986,16.9144,17.2529,654200.0],["2006-01-25",17.2895,17.381,17.015,17.3535,1135700.0],["2006-01-26",17.3627,17.3627,16.393,16.6125,1313300.0],["2006-01-27",16.6949,17.1888,16.5576,17.0791,785300.0],["2006-01-30",17.0882,17.2803,17.015,17.198,550700.0],["2006-01-31",17.0974,17.1065,16.7589,17.0059,673300.0],["2006-02-01",16.9236,17.381,16.7406,17.2437,1099500.0],["2006-02-02",16.9876,17.1157,16.5302,16.8687,923900.0],["2006-02-03",16.6034,16.8595,15.9173,16.393,1680800.0],["2006-02-06",16.393,16.4387,15.8075,15.899,1496700.0],["2006-02-07",15.7801,16.082,15.4873,15.6246,1092400.0],["2006-02-08",15.5971,15.6063,15.0757,15.341,1161100.0],["2006-02-09",15.341,15.8441,15.2403,15.3044,781100.0],["2006-02-10",15.3501,15.5971,15.2129,15.4325,957500.0],["2006-02-13",15.3959,15.4325,15.0117,15.0848,719500.0],["2006-02-14",15.0848,15.4599,14.911,15.2221,684200.0],["2006-02-15",15.2769,15.3867,15.1306,15.3227,494500.0],["2006-02-16",15.3684,15.4507,15.094,15.1489,432200.0],["2006-02-17",15.1855,15.9264,15.1489,15.588,992300.0],["2006-02-21",15.5788,15.716,15.2495,15.3593,729000.0],["2006-02-22",15.3593,15.7984,15.341,15.5788,541700.0],["2006-02-23",15.5788,15.8258,15.4142,15.5605,1111400.0],["2006-02-24",15.5148,15.5697,15.3318,15.341,825200.0],["2006-02-27",15.3227,15.6063,15.2495,15.469,475600.0],["2006-02-28",15.4965,15.5331,14.7921,14.8378,1372400.0],["2006-03-01",14.8378,14.9934,14.7464,14.8287,857700.0],["2006-03-02",14.7647,15.2038,14.0877,14.2432,1982100.0],["2006-03-03",14.2432,14.3633,13.8091,14.3171,1537600.0],["2006-03-06",13.883,14.6219,13.883,14.4464,728700.0],["2006-03-07",14.4557,14.5758,14.1324,14.1693,890600.0],["2006-03-08",14.1416,14.4649,14.0123,14.3448,599200.0],["2006-03-09",14.3541,14.9822,14.3541,14.8806,1241900.0],["2006-03-10",14.8344,15.1115,14.6127,15.093,819500.0],["2006-03-13",15.0838,15.3147,14.1047,14.1601,1605700.0],["2006-03-14",14.0954,14.6404,13.9292,14.391,1161100.0],["2006-03-15",14.3448,14.5665,14.1416,14.5111,640900.0],["2006-03-16",14.5296,15.093,14.5111,15.0653,816400.0],["2006-03-17",15.1207,15.1577,14.8252,14.9914,859700.0],["2006-03-20",14.9914,15.5087,14.8067,15.3886,966800.0],["2006-03-21",15.3886,16.2753,15.3886,16.1645,1888800.0],["2006-03-22",16.2753,16.9958,16.2753,16.6633,3131200.0],["2006-03-23",16.6633,16.7464,16.2569,16.3215,1035100.0],["2006-03-24",16.3677,16.6725,16.1275,16.6725,905000.0],["2006-03-27",16.9496,17.1344,16.691,16.9958,881900.0],["2006-03-28",17.0512,17.0882,16.5617,16.691,672000.0],["2006-03-29",17.042,17.0605,16.3954,16.4047,1035700.0],["2006-03-30",16.4047,16.4047,15.832,15.989,1135100.0],["2006-03-31",16.0721,16.0814,15.4717,15.8227,1833300.0],["2006-04-03",16.0259,16.0259,15.5733,15.601,1013900.0],["2006-04-04",15.6195,15.6195,15.3609,15.601,1140000.0],["2006-04-05",15.6103,15.7119,15.4163,15.6657,595300.0],["2006-04-06",15.7211,15.7396,15.3147,15.3517,325800.0],["2006-04-07",15.4717,15.5364,14.9452,14.9637,588100.0],["2006-04-10",15.0561,15.3147,14.779,14.9083,532400.0],["2006-04-11",15.2685,15.6472,14.7882,14.936,970600.0],["2006-04-12",14.9729,15.3609,14.936,15.2408,873500.0],["2006-04-13",15.2408,15.3609,14.9545,15.2039,748700.0],["2006-04-17",15.1484,15.3517,14.8713,14.9268,572300.0],["2006-04-18",14.9268,15.3239,14.8067,15.1854,593400.0],["2006-04-19",15.1946,16.2199,15.1577,16.0906,1575600.0],["2006-04-20",16.2107,16.7187,16.1275,16.4416,1853600.0],["2006-04-21",16.5802,16.5802,16.2476,16.34,1099800.0],["2006-04-24",16.3769,16.5247,16.0814,16.1737,952600.0],["2006-04-25",16.6263,16.6263,15.8874,15.989,784600.0],["2006-04-26",16.1091,17.3561,16.1091,17.0974,2199100.0],["2006-04-27",17.0974,18.5199,16.9496,18.5107,3443600.0],["2006-04-28",18.5107,18.5107,16.2569,16.2661,3746900.0],["2006-05-01",16.0721,16.0814,15.093,15.2131,3198200.0],["2006-05-02",15.4071,15.7673,15.2131,15.7396,1287000.0],["2006-05-03",15.795,15.9059,15.4255,15.5733,1215100.0],["2006-05-04",15.5826,15.9243,15.3794,15.8412,949400.0],["2006-05-05",15.9428,16.3677,15.7027,16.2569,1068400.0],["2006-05-08",16.2569,16.3954,15.9613,16.1645,591100.0],["2006-05-09",16.3492,16.7926,16.1645,16.7741,1372900.0],["2006-05-10",16.7741,17.0974,16.6818,16.9866,1881500.0],["2006-05-11",16.9034,16.9496,16.4786,16.5247,1094700.0],["2006-05-12",16.4878,16.5802,16.3123,16.4231,1106400.0],["2006-05-15",16.3492,16.5709,16.1183,16.4139,701900.0],["2006-05-16",16.3492,16.5155,15.6934,15.7673,2947200.0],["2006-05-17",15.6565,15.6657,14.7513,15.2408,2644900.0],["2006-05-18",15.4348,15.7027,15.1207,15.2039,939400.0],["2006-05-19",15.2039,16.2014,15.1946,15.9705,1499000.0],["2006-05-22",15.9798,16.0259,15.4533,15.7673,990700.0],["2006-05-23",15.8412,16.3031,15.6934,15.7119,1072700.0],["2006-05-24",15.7858,16.2107,15.4255,16.1645,798400.0],["2006-05-25",16.2107,16.6725,16.0814,16.6633,828400.0],["2006-05-26",16.7649,16.9958,16.6356,16.9866,718400.0],["2006-05-30",16.9496,16.9589,15.9705,16.0167,945900.0],["2006-05-31",16.1645,16.4416,16.0167,16.1922,775400.0],["2006-06-01",16.303,16.8573,16.2384,16.8573,1000500.0],["2006-06-02",16.9034,16.9219,16.1553,16.2199,654700.0],["2006-06-05",16.2106,16.369,15.7448,15.81,568900.0],["2006-06-06",15.81,16.1174,15.5864,15.9125,631800.0],["2006-06-07",15.9218,16.518,15.8007,15.81,547000.0],["2006-06-08",15.81,16.0336,15.4932,15.987,1023900.0],["2006-06-09",15.9963,16.0709,15.4932,15.4932,712500.0],["2006-06-12",15.5398,16.0243,15.4001,15.4839,669200.0],["2006-06-13",15.4839,15.5585,14.9808,15.3535,1257400.0],["2006-06-14",15.2976,15.5119,14.8318,15.046,1462800.0],["2006-06-15",15.0926,15.782,15.0833,15.3628,811100.0],["2006-06-16",14.9063,15.0181,14.7013,14.8504,1679600.0],["2006-06-19",14.869,14.9063,14.7666,14.9063,788800.0],["2006-06-20",14.869,14.8784,14.6641,14.72,557100.0],["2006-06-21",14.72,14.9063,14.6361,14.8318,501400.0],["2006-06-22",14.7386,14.9156,14.6454,14.897,654700.0],["2006-06-23",14.9063,15.4094,14.869,15.2603,405600.0],["2006-06-26",15.3814,15.5678,15.2417,15.4187,344400.0],["2006-06-27",15.428,15.4932,14.7852,14.8597,655500.0],["2006-06-28",14.9622,15.1113,14.692,14.9249,393900.0],["2006-06-29",15.0833,15.3535,14.9343,15.2976,791200.0],["2006-06-30",15.8379,16.3038,15.2696,15.9404,1250800.0],["2006-07-03",15.8379,15.9218,14.9901,15.2324,460900.0],["2006-07-05",14.9995,15.1206,14.7759,14.9436,671100.0],["2006-07-06",14.9715,15.0554,14.3287,14.4312,1007100.0],["2006-07-07",14.4312,14.6454,14.3007,14.338,486900.0],["2006-07-10",14.3659,14.5895,14.1144,14.2262,608000.0],["2006-07-11",14.133,14.1889,13.779,14.1051,760000.0],["2006-07-12",14.133,14.2076,13.6952,13.7604,588500.0],["2006-07-13",13.7045,14.0212,13.4623,13.7883,1155700.0],["2006-07-14",13.7883,13.8629,13.4995,13.7976,873300.0],["2006-07-17",13.7883,14.0119,13.7604,13.779,535800.0],["2006-07-18",14.3007,14.5616,14.0678,14.4405,1096400.0],["2006-07-19",14.5057,15.4653,14.5057,14.9063,1204700.0],["2006-07-20",14.9529,15.1392,14.0678,14.133,1380400.0],["2006-07-21",14.133,14.543,14.0212,14.3846,779200.0],["2006-07-24",14.4405,15.1019,14.3846,15.0181,725000.0],["2006-07-25",15.0554,15.5864,14.8038,15.456,417500.0],["2006-07-26",15.5678,16.1174,15.3721,15.8473,1217300.0],["2006-07-27",15.9032,15.9497,15.1765,15.3162,1007600.0],["2006-07-28",15.7914,15.9032,14.5802,15.1485,1532200.0],["2006-07-31",15.279,15.3908,15.0554,15.2603,542200.0],["2006-08-01",15.2044,15.2044,14.7572,14.8318,813800.0],["2006-08-02",14.9156,15.3162,14.8784,15.1113,426800.0],["2006-08-03",14.9995,15.5026,14.8131,15.428,346500.0],["2006-08-04",15.605,15.7541,15.1672,15.5026,469400.0],["2006-08-07",15.4094,15.5678,15.1206,15.456,360800.0],["2006-08-08",15.456,15.5119,14.897,15.0088,580300.0],["2006-08-09",15.1858,15.3069,14.5989,14.6082,496700.0],["2006-08-10",14.6175,15.1113,14.4312,15.0367,346900.0],["2006-08-11",15.0367,15.0833,14.7107,14.7107,400100.0],["2006-08-14",14.7852,15.0926,14.6175,14.6827,213400.0],["2006-08-15",14.9715,15.1392,14.8131,14.9622,306900.0],["2006-08-16",15.0833,15.6423,14.72,15.605,450700.0],["2006-08-17",15.456,15.9125,15.456,15.7914,420500.0],["2006-08-18",15.7914,15.7914,15.1392,15.5119,401000.0],["2006-08-21",15.3721,15.428,14.7945,14.8225,486900.0],["2006-08-22",14.8225,15.0088,14.6175,14.7759,593000.0],["2006-08-23",14.7293,14.7759,14.4032,14.4777,688200.0],["2006-08-24",14.5709,14.7386,14.2821,14.5243,347000.0],["2006-08-25",14.4405,14.4777,14.2169,14.2728,364800.0],["2006-08-28",14.2635,14.6175,14.2262,14.4777,408400.0],["2006-08-29",14.5336,14.6361,14.3846,14.6082,456300.0],["2006-08-30",14.6548,15.1299,14.5989,15.1019,604700.0],["2006-08-31",15.1858,15.633,15.1206,15.5491,620700.0],["2006-09-01",15.6237,15.7541,14.8411,15.4839,458900.0],["2006-09-05",15.5779,15.7378,15.4087,15.6625,329700.0],["2006-09-06",15.4839,15.4933,15.0891,15.2019,527000.0],["2006-09-07",15.1831,15.3993,14.9104,15.2771,491000.0],["2006-09-08",15.3053,15.6719,15.2207,15.5967,385200.0],["2006-09-11",15.4651,15.4651,15.0797,15.1643,732500.0],["2006-09-12",15.2583,16.2548,15.2583,16.236,509500.0],["2006-09-13",16.2736,16.6591,16.1702,16.4899,550200.0],["2006-09-14",16.377,16.6309,16.0104,16.6121,493800.0],["2006-09-15",16.7813,16.9035,16.1326,16.4146,887400.0],["2006-09-18",16.2924,16.424,16.0292,16.4052,640900.0],["2006-09-19",16.377,16.4523,15.9446,16.3864,1036600.0],["2006-09-20",16.4523,16.6121,16.3676,16.424,1635300.0],["2006-09-21",15.7002,15.7096,15.0045,15.0985,2384800.0],["2006-09-22",14.807,14.9668,14.5344,14.901,1708000.0],["2006-09-25",14.9762,15.7754,14.7694,15.6531,2166500.0],["2006-09-26",15.4557,16.0762,15.3711,15.8976,897800.0],["2006-09-27",15.7848,16.3958,15.7848,15.9258,839900.0],["2006-09-28",15.9822,16.1514,15.6531,15.86,491300.0],["2006-09-29",15.86,16.1232,15.6907,15.6907,392700.0],["2006-10-02",16.0762,16.1984,15.7096,15.9728,853500.0],["2006-10-03",15.9728,16.2172,15.5497,16.1984,1323800.0],["2006-10-04",16.7813,17.1009,16.0292,16.1984,3130300.0],["2006-10-05",15.8412,16.1514,15.7472,15.9822,2596700.0],["2006-10-06",15.766,16.33,15.6343,16.0386,2081300.0],["2006-10-09",15.8412,16.9881,15.7754,16.7907,2052600.0],["2006-10-10",16.7343,16.9787,16.5463,16.5839,871100.0],["2006-10-11",16.4617,16.9223,16.1608,16.6027,853900.0],["2006-10-12",16.7343,16.9223,16.5651,16.8283,1054700.0],["2006-10-13",16.8283,16.9223,16.6685,16.8753,607500.0],["2006-10-16",16.8753,16.9129,16.7531,16.8377,741000.0],["2006-10-17",16.8377,17.5334,16.6403,17.2514,2098800.0],["2006-10-18",17.3454,17.6274,17.2608,17.4206,920800.0],["2006-10-19",17.3924,18.0035,17.383,17.9189,1199800.0],["2006-10-20",17.9847,18.0129,17.6368,17.8624,1386500.0],["2006-10-23",17.712,18.2949,17.6556,18.1445,922100.0],["2006-10-24",18.0035,18.3137,17.853,18.2573,776000.0],["2006-10-25",18.3043,18.3325,18.0035,18.1915,750300.0],["2006-10-26",18.2197,18.8684,18.2197,18.8684,1338800.0],["2006-10-27",17.5052,18.5487,17.4864,18.0223,2151500.0],["2006-10-30",17.6744,17.7402,17.1856,17.618,1188200.0],["2006-10-31",17.5804,17.8436,17.524,17.6274,1010300.0],["2006-11-01",17.6368,17.6932,16.9599,16.9881,1373400.0],["2006-11-02",16.8283,16.9411,16.6121,16.8095,1022300.0],["2006-11-03",16.8283,16.9223,16.5745,16.7813,827100.0],["2006-11-06",16.9411,17.289,16.8283,17.2044,942600.0],["2006-11-07",17.1573,17.2984,17.0445,17.1103,1113700.0],["2006-11-08",17.0351,17.4394,16.9599,17.3454,877800.0],["2006-11-09",17.3924,17.5804,17.2232,17.4206,828700.0],["2006-11-10",17.4018,17.618,17.3078,17.5616,984400.0],["2006-11-13",17.5804,17.8436,17.4488,17.7778,830900.0],["2006-11-14",17.7778,18.1727,17.6368,18.1539,1061900.0],["2006-11-15",18.2385,18.4265,18.1821,18.3607,621500.0],["2006-11-16",18.3325,18.3701,17.9471,18.1539,819400.0],["2006-11-17",18.1539,18.2385,17.6932,17.9001,749700.0],["2006-11-20",17.9283,17.9941,17.5898,17.712,898200.0],["2006-11-21",17.759,17.7966,17.5522,17.5992,629600.0],["2006-11-22",17.6086,17.6368,17.4018,17.524,649000.0],["2006-11-24",17.4676,17.7214,17.336,17.5616,278800.0],["2006-11-27",17.4676,17.477,16.9411,16.9787,867700.0],["2006-11-28",16.9223,17.0257,16.7437,16.9975,500700.0],["2006-11-29",17.1479,17.3924,16.9693,17.1291,541800.0],["2006-11-30",17.0915,17.2796,16.8565,17.2044,649300.0],["2006-12-01",17.1009,17.3078,16.9787,17.2232,675200.0],["2006-12-04",17.2984,17.6274,17.2044,17.5428,624200.0],["2006-12-05",17.5428,17.5997,17.3533,17.4291,652800.0],["2006-12-06",17.2774,17.4006,17.0879,17.1637,478300.0],["2006-12-07",17.1637,17.3059,16.9742,17.0595,626300.0],["2006-12-08",16.9647,17.2585,16.7562,17.2206,517400.0],["2006-12-11",17.2774,17.7703,17.2111,17.5238,960100.0],["2006-12-12",17.5333,17.6281,17.2964,17.5428,765600.0],["2006-12-13",17.6565,17.6755,17.2869,17.4386,900500.0],["2006-12-14",17.4859,17.8176,17.4291,17.6565,491400.0],["2006-12-15",17.7134,17.8745,17.5997,17.5997,435100.0],["2006-12-18",17.5997,17.6376,17.2774,17.3248,385400.0],["2006-12-19",17.1068,17.4101,17.0215,17.3438,484200.0],["2006-12-20",17.4006,18.0641,17.4006,17.6755,704100.0],["2006-12-21",17.8177,17.865,17.5428,17.7703,590800.0],["2006-12-22",17.7703,17.8745,17.5902,17.7323,581000.0],["2006-12-26",17.6755,18.2726,17.6755,18.1967,385200.0],["2006-12-27",18.1494,18.4147,18.102,18.3673,353000.0],["2006-12-28",18.2915,18.3484,17.9882,18.1304,306300.0],["2006-12-29",18.1399,18.2915,17.9314,17.9977,412800.0],["2007-01-03",18.0072,18.2631,17.5618,17.6281,993600.0],["2007-01-04",17.5712,17.8271,17.2964,17.6186,1023300.0],["2007-01-05",17.4006,17.467,16.9742,16.9931,1256800.0],["2007-01-08",17.0215,17.05,16.4245,16.4718,1737400.0],["2007-01-09",16.5571,16.8509,16.4529,16.7372,884100.0],["2007-01-10",16.5856,16.832,16.5003,16.7562,759600.0],["2007-01-11",16.7562,18.0356,16.7562,17.9882,2287800.0],["2007-01-12",17.884,18.0546,17.7229,17.9882,651600.0],["2007-01-16",17.9977,18.3484,17.9124,18.3484,727900.0],["2007-01-17",18.2915,18.6517,18.1873,18.4242,508300.0],["2007-01-18",18.3958,18.5095,18.1209,18.2062,582800.0],["2007-01-19",18.1588,18.4716,18.0072,18.4432,708100.0],["2007-01-22",18.4811,18.5664,18.1588,18.3389,470100.0],["2007-01-23",18.3389,19.2014,18.282,19.0308,945800.0],["2007-01-24",19.0308,19.0876,18.8602,18.9549,1595400.0],["2007-01-25",19.0023,19.334,18.8981,19.2677,823400.0],["2007-01-26",19.2961,19.969,19.2393,19.9311,1262500.0],["2007-01-29",19.9311,20.2249,19.6468,19.8363,725500.0],["2007-01-30",19.8364,19.9975,19.4478,19.969,864300.0],["2007-01-31",19.4667,19.7605,19.1824,19.6942,1312400.0],["2007-02-01",19.6942,19.8837,19.5141,19.8553,1249800.0],["2007-02-02",20.424,21.6465,20.3576,21.1821,3212300.0],["2007-02-05",22.6512,23.3904,22.2436,22.3384,3243300.0],["2007-02-06",22.4142,23.5136,22.4047,23.3714,2228800.0],["2007-02-07",23.3335,23.4662,23.1156,23.362,974200.0],["2007-02-08",23.3714,24.0633,23.1819,24.0159,1544900.0],["2007-02-09",23.9117,24.4708,23.561,23.9875,2850700.0],["2007-02-12",23.978,24.1486,23.4094,23.6273,772400.0],["2007-02-13",23.7695,23.9591,23.2388,23.9401,1086400.0],["2007-02-14",23.997,24.177,23.7979,23.9401,850400.0],["2007-02-15",23.9306,24.395,23.7126,24.2813,809000.0],["2007-02-16",24.2908,24.4045,23.6842,24.1202,1765800.0],["2007-02-20",24.0254,24.4045,23.8738,24.2244,814300.0],["2007-02-21",24.0728,24.5467,24.0728,24.3382,861300.0],["2007-02-22",24.3382,24.5372,24.0917,24.4708,973600.0],["2007-02-23",24.4614,24.812,24.3476,24.7362,997900.0],["2007-02-26",24.8215,24.831,24.414,24.7267,1004100.0],["2007-02-27",24.2908,24.3287,23.2388,23.3714,1110600.0],["2007-02-28",23.3904,23.5041,22.6038,23.2293,1293400.0],["2007-03-01",22.9355,23.5041,22.6701,23.2293,1222600.0],["2007-03-02",23.0303,23.0492,22.4047,22.4142,715200.0],["2007-03-05",22.2998,22.7957,22.0613,22.4905,1150800.0],["2007-03-06",22.6527,23.244,22.3856,23.1296,1287900.0],["2007-03-07",23.368,25.8479,23.368,25.2661,3619500.0],["2007-03-08",25.3901,26.0959,24.7892,25.6381,1515700.0],["2007-03-09",25.7334,25.886,25.1516,25.371,1112700.0],["2007-03-12",25.4187,25.6571,25.0467,25.5331,1080700.0],["2007-03-13",25.2565,25.3233,24.7987,24.7987,538600.0],["2007-03-14",24.608,24.9895,24.379,24.8178,1199500.0],["2007-03-15",24.8559,25.0085,24.5507,25.0085,774600.0],["2007-03-16",25.0086,25.0086,24.5507,24.6461,891900.0],["2007-03-19",24.7796,25.9051,24.7224,25.6571,844000.0],["2007-03-20",25.7525,26.1245,25.5713,25.7811,1071800.0],["2007-03-21",26.4202,27.5456,26.115,26.4488,2057500.0],["2007-03-22",26.6395,27.0306,26.4965,26.8589,937300.0],["2007-03-23",26.8494,26.8685,26.5251,26.7254,1299400.0],["2007-03-26",26.6395,26.8875,26.4392,26.8589,714600.0],["2007-03-27",26.8589,27.2786,26.6014,26.6682,931800.0],["2007-03-28",26.6395,26.6777,26.2866,26.4583,967300.0],["2007-03-29",26.9448,26.9638,26.0959,26.3629,887200.0],["2007-03-30",26.3629,26.4965,25.8574,26.0863,977600.0],["2007-04-02",26.0863,26.6872,26.0005,26.5537,883600.0],["2007-04-03",26.7063,27.3263,26.6205,26.8589,926400.0],["2007-04-04",26.8017,26.9734,26.3153,26.4297,928500.0],["2007-04-05",26.4392,26.9066,26.3248,26.9066,677300.0],["2007-04-09",26.8971,27.3549,26.8875,27.2786,862800.0],["2007-04-10",27.3835,27.9749,27.002,27.7269,1285200.0],["2007-04-11",27.0401,27.4217,26.8017,27.1451,1937400.0],["2007-04-12",27.1451,27.6124,26.8494,27.4693,774600.0],["2007-04-13",27.4693,27.5361,27.0115,27.3644,854500.0],["2007-04-16",27.6029,27.7173,27.2118,27.4121,1042700.0],["2007-04-17",27.1832,27.269,25.7811,25.8097,2088800.0],["2007-04-18",25.8193,26.0196,25.4854,25.5236,1429700.0],["2007-04-19",25.6285,25.8097,25.3138,25.5808,1032700.0],["2007-04-20",25.9814,26.1913,25.7239,25.9051,817200.0],["2007-04-23",25.9528,26.5823,25.9147,26.3439,652000.0],["2007-04-24",26.3725,26.6109,26.0291,26.0482,1043400.0],["2007-04-25",26.2294,26.6586,26.2294,26.5823,1293500.0],["2007-04-26",26.5823,27.4121,26.5823,27.1546,1500100.0],["2007-04-27",27.8509,29.2625,26.2103,26.5632,2596600.0],["2007-04-30",26.6586,27.0401,26.5919,26.6586,1897400.0],["2007-05-01",26.6682,26.6682,25.8479,26.4106,1790900.0],["2007-05-02",26.4679,27.0115,26.4679,26.9924,974700.0],["2007-05-03",26.9066,26.9924,26.6586,26.754,567500.0],["2007-05-04",26.8303,26.8398,26.4583,26.5823,902800.0],["2007-05-07",26.6109,26.9448,26.4583,26.7826,822300.0],["2007-05-08",26.7826,26.9638,26.5919,26.8398,381600.0],["2007-05-09",26.8208,26.8971,26.5632,26.6968,954600.0],["2007-05-10",26.6109,27.0687,26.4297,26.5919,1557900.0],["2007-05-11",26.7063,26.9448,26.6491,26.8112,590400.0],["2007-05-14",27.0306,27.5647,27.0306,27.0306,923000.0],["2007-05-15",27.0306,27.517,26.7921,26.9543,718700.0],["2007-05-16",27.0878,27.2881,26.8875,27.2786,543400.0],["2007-05-17",27.2786,28.0607,27.269,27.8223,1091200.0],["2007-05-18",27.8986,28.0607,27.6029,27.8699,746600.0],["2007-05-21",27.7841,28.2801,27.7841,27.9653,706600.0],["2007-05-22",27.8795,28.1275,27.622,28.1275,597800.0],["2007-05-23",28.1275,28.2419,27.6506,27.7459,724600.0],["2007-05-24",27.7555,27.889,27.1927,27.269,423500.0],["2007-05-25",27.3549,27.5743,27.1832,27.3072,668300.0],["2007-05-29",27.3549,27.393,27.002,27.1927,676100.0],["2007-05-30",27.1164,27.4407,26.9448,27.393,655900.0],["2007-05-31",27.393,27.7173,27.126,27.4884,642000.0],["2007-06-01",27.6601,27.8604,27.374,27.6601,994600.0],["2007-06-04",27.6601,28.0798,27.5933,28.0512,1095500.0],["2007-06-05",27.9841,28.1374,27.5622,27.7636,744700.0],["2007-06-06",27.7731,27.9457,27.1596,27.706,602400.0],["2007-06-07",27.5335,27.5718,27.035,27.1788,584800.0],["2007-06-08",27.1308,27.6964,27.0829,27.6102,390000.0],["2007-06-11",27.5622,27.8978,27.3513,27.4472,300900.0],["2007-06-12",27.3226,27.4376,26.8624,27.0541,693200.0],["2007-06-13",27.1404,27.4088,26.9103,27.3705,691600.0],["2007-06-14",27.4376,27.9936,27.313,27.6102,826000.0],["2007-06-15",28.2717,28.2812,27.6964,27.7731,459600.0],["2007-06-18",27.7636,27.9457,27.6198,27.8211,506600.0],["2007-06-19",27.7252,28.3963,27.7252,28.1854,465700.0],["2007-06-20",28.3004,28.9427,28.2525,28.3004,726800.0],["2007-06-21",28.2141,28.8373,28.0224,28.7702,519200.0],["2007-06-22",28.6551,28.7702,28.3004,28.3771,791900.0],["2007-06-25",28.3771,28.3771,27.754,27.8019,471400.0],["2007-06-26",27.9745,28.2429,27.8115,28.0703,557900.0],["2007-06-27",27.8498,28.5209,27.754,28.5017,393500.0],["2007-06-28",28.5017,28.8469,28.4059,28.5017,594700.0],["2007-06-29",28.6551,28.7127,28.2812,28.3963,509200.0],["2007-07-02",28.6455,29.7193,28.6072,29.2687,1041700.0],["2007-07-03",29.2591,29.5275,29.0386,29.0865,293700.0],["2007-07-05",29.0482,29.0482,27.8211,28.3867,1418000.0],["2007-07-06",28.2717,28.6647,28.0416,28.5497,517400.0],["2007-07-09",28.7318,29.2783,28.5689,29.1249,764900.0],["2007-07-10",28.8181,29.0003,28.4059,28.4346,485400.0],["2007-07-11",28.4155,28.7606,28.2046,28.6743,394100.0],["2007-07-12",28.866,29.355,28.7222,29.3262,270200.0],["2007-07-13",29.2399,29.3262,28.914,29.0003,464000.0],["2007-07-16",29.0865,29.0865,28.7031,28.9236,646100.0],["2007-07-17",28.7893,29.1249,28.6647,28.6647,712300.0],["2007-07-18",28.5209,28.7318,28.2525,28.3867,652900.0],["2007-07-19",28.6264,28.7318,28.2621,28.3867,329400.0],["2007-07-20",28.3196,28.4155,27.3226,27.4376,901900.0],["2007-07-23",27.6102,28.3579,27.3417,27.5335,1000800.0],["2007-07-24",27.4376,27.4376,26.6323,26.8145,958300.0],["2007-07-25",26.9678,26.9774,24.8108,24.9738,2638200.0],["2007-07-26",24.9738,24.9738,21.4746,22.7113,4332800.0],["2007-07-27",24.0822,24.2068,21.2349,23.3536,4244300.0],["2007-07-30",23.2673,23.3824,22.1744,23.0948,2361100.0],["2007-07-31",23.4111,23.8713,23.1427,23.2002,1989600.0],["2007-08-01",23.1619,23.6316,22.7305,23.2481,2070400.0],["2007-08-02",23.5933,24.3506,23.4974,23.9192,2606200.0],["2007-08-03",23.8521,24.0822,22.2895,22.3661,1469000.0],["2007-08-06",22.6346,22.7113,21.0911,21.5992,1468900.0],["2007-08-07",21.4937,23.1906,21.3212,22.8359,2086000.0],["2007-08-08",23.0276,24.0534,22.1457,23.7946,2637000.0],["2007-08-09",23.2481,24.1301,21.1678,21.2924,2370700.0],["2007-08-10",21.2828,22.4524,20.6405,22.2415,1697100.0],["2007-08-13",22.7976,24.9258,22.7976,23.7083,2914500.0],["2007-08-14",23.5453,24.4177,23.3536,23.4495,1330700.0],["2007-08-15",23.5357,23.9959,22.6633,22.7113,988700.0],["2007-08-16",22.4141,22.4141,20.8802,21.4171,1937500.0],["2007-08-17",22.3853,23.0085,21.7622,22.5962,1131700.0],["2007-08-20",22.788,23.0564,22.347,22.8551,816500.0],["2007-08-21",22.0594,22.7017,21.4075,22.0785,1158000.0],["2007-08-22",22.3086,22.6058,21.8964,22.3566,1015400.0],["2007-08-23",22.5867,22.6538,21.2157,21.4746,1142300.0],["2007-08-24",21.5609,22.0977,21.3308,22.069,762000.0],["2007-08-27",21.9347,22.2415,21.858,21.9923,760100.0],["2007-08-28",21.8964,21.9923,21.0815,21.0911,768300.0],["2007-08-29",21.2828,22.0594,21.2061,21.9731,650400.0],["2007-08-30",21.5704,22.3374,21.3595,21.9539,869900.0],["2007-08-31",22.2607,22.7688,21.8868,22.3566,896300.0],["2007-09-04",22.3374,22.347,21.3787,21.858,1068400.0],["2007-09-05",21.8001,22.3888,21.665,21.887,1072500.0],["2007-09-06",21.9932,22.302,21.4817,22.0511,914200.0],["2007-09-07",21.6361,21.9063,20.9992,21.2211,730900.0],["2007-09-10",21.4045,21.4431,20.4394,21.0378,800900.0],["2007-09-11",21.1825,21.2404,20.6228,21.115,918600.0],["2007-09-12",20.9992,21.308,20.7193,20.7965,2242200.0],["2007-09-13",21.1343,21.6361,21.115,21.4334,2363800.0],["2007-09-14",21.2308,21.6747,20.9123,21.5782,1701300.0],["2007-09-17",21.4334,21.5203,20.8351,21.1343,1391100.0],["2007-09-18",21.2018,21.7712,20.6807,21.6264,1392800.0],["2007-09-19",21.9352,23.489,21.9256,23.1319,1515800.0],["2007-09-20",23.0257,23.1608,22.5915,22.9196,907000.0],["2007-09-21",23.0064,23.8364,22.9582,23.653,1022700.0],["2007-09-24",23.7495,24.3478,22.9968,23.5083,1084000.0],["2007-09-25",23.1222,23.1801,22.2248,22.4467,1292000.0],["2007-09-26",23.7785,24.7821,23.6048,24.068,1660900.0],["2007-09-27",24.2706,24.2706,23.2573,23.9232,948900.0],["2007-09-28",23.7881,24.4347,23.5855,24.3671,839900.0],["2007-10-01",24.2706,24.6663,23.8557,24.1548,862100.0],["2007-10-02",24.6953,25.4673,24.6084,25.4383,1611000.0],["2007-10-03",25.2743,26.5095,25.2164,26.3937,1912200.0],["2007-10-04",26.1718,26.3841,25.0427,25.6024,949700.0],["2007-10-05",25.7182,26.5288,25.6699,26.2297,1248000.0],["2007-10-08",26.2104,26.3262,25.6796,25.9401,434600.0],["2007-10-09",25.9112,26.0559,25.419,25.805,504900.0],["2007-10-10",25.7954,26.1621,25.3322,25.8436,733400.0],["2007-10-11",26.0753,26.8473,25.5638,25.7954,1146800.0],["2007-10-12",25.6989,26.5288,25.6796,26.2007,989100.0],["2007-10-15",26.1718,26.3455,25.3901,25.8726,565200.0],["2007-10-16",25.6506,25.6506,24.6953,24.7049,1062100.0],["2007-10-17",25.033,25.0909,23.875,24.0487,1044400.0],["2007-10-18",23.9618,24.6373,23.653,23.7592,811600.0],["2007-10-19",23.7206,23.9232,22.6687,22.9292,975900.0],["2007-10-22",22.5336,23.4407,22.4178,23.0257,591100.0],["2007-10-23",23.4504,23.6723,22.6204,23.4311,518000.0],["2007-10-24",23.2187,23.5951,22.5915,23.2863,709900.0],["2007-10-25",23.3732,23.7978,22.7748,22.9292,786300.0],["2007-10-26",23.238,23.238,22.5818,22.9003,762900.0],["2007-10-29",24.6566,25.9401,24.2031,25.6506,2166500.0],["2007-10-30",26.3358,27.1271,25.5734,26.1525,1202900.0],["2007-10-31",26.1621,26.9052,25.8533,26.4999,922100.0],["2007-11-01",24.676,26.4709,24.3671,25.9787,1180800.0],["2007-11-02",26.7508,26.7604,25.3322,25.998,892900.0],["2007-11-05",25.5927,26.22,25.419,25.9594,659000.0],["2007-11-06",26.22,27.021,25.5831,26.9341,1111700.0],["2007-11-07",26.2297,26.5867,25.4094,25.7664,1186400.0],["2007-11-08",25.8629,26.5095,25.4962,26.3455,1189000.0],["2007-11-09",26.0367,26.0463,24.9848,25.0813,1865100.0],["2007-11-12",25.0041,25.1681,23.7978,23.9039,1276100.0],["2007-11-13",24.2706,24.5505,23.9811,24.1452,720500.0],["2007-11-14",24.2513,24.454,23.5758,24.0004,1036800.0],["2007-11-15",23.8557,24.5312,23.5855,23.6916,1123200.0],["2007-11-16",23.489,23.875,22.5529,22.9968,947800.0],["2007-11-19",22.7073,22.8906,21.858,22.1669,1136800.0],["2007-11-20",22.1765,22.7652,21.6264,22.3116,970500.0],["2007-11-21",22.1283,22.4274,21.2983,22.0607,901200.0],["2007-11-23",22.1862,22.659,21.7326,22.3502,239800.0],["2007-11-26",22.302,22.5143,21.9739,22.1669,772000.0],["2007-11-27",22.2827,24.3671,21.694,22.1476,1172600.0],["2007-11-28",22.3502,23.0257,22.1669,22.881,680900.0],["2007-11-29",22.7941,22.881,22.2923,22.3888,601800.0],["2007-11-30",22.6397,22.8713,22.1669,22.3116,848900.0],["2007-12-03",21.3948,21.4817,19.7446,19.9183,1861300.0],["2007-12-04",19.5999,19.7832,18.9243,18.9629,1840200.0],["2007-12-05",19.4394,19.4978,18.8073,19.0018,1454500.0],["2007-12-06",18.924,19.6826,18.8657,19.5659,2035400.0],["2007-12-07",19.6534,19.7798,19.0505,19.2547,1342700.0],["2007-12-10",19.42,20.2758,19.4005,20.1493,1200000.0],["2007-12-11",20.091,20.3536,18.9727,19.0407,1241500.0],["2007-12-12",19.595,19.9062,18.1752,18.5545,1241800.0],["2007-12-13",18.4767,19.1088,18.3697,19.0699,1256800.0],["2007-12-14",18.8754,18.8949,18.3308,18.6031,1005500.0],["2007-12-17",18.3989,18.7879,18.2628,18.2628,801900.0],["2007-12-18",18.4281,18.642,18.3308,18.5351,1063400.0],["2007-12-19",18.642,18.8073,18.0877,18.4184,698200.0],["2007-12-20",18.6518,18.7587,18.2433,18.6226,617700.0],["2007-12-21",18.8851,19.1574,18.7198,19.1185,672800.0],["2007-12-24",18.9532,19.3811,18.6615,18.8365,287100.0],["2007-12-26",18.7393,19.2547,18.467,18.9435,379300.0],["2007-12-27",18.8073,18.8171,18.2239,18.3017,648300.0],["2007-12-28",18.3017,18.7587,18.1169,18.1558,436100.0],["2007-12-31",18.0391,18.3211,17.9321,18.1072,416800.0],["2008-01-02",18.1266,18.1461,17.407,17.6501,978300.0],["2008-01-03",17.6307,17.6598,16.5999,16.8916,1503000.0],["2008-01-04",16.6971,16.7652,15.7344,15.8316,1593200.0],["2008-01-07",15.8511,16.5026,15.5788,15.7733,1380100.0],["2008-01-08",15.8802,16.7068,15.7636,15.7927,1484400.0],["2008-01-09",15.8122,16.3081,15.2968,16.2206,1436400.0],["2008-01-10",16.065,16.629,15.4913,16.5318,2361100.0],["2008-01-11",17.0083,17.7571,16.2984,16.3081,1468200.0],["2008-01-14",16.4443,17.3681,16.4443,17.3098,1527400.0],["2008-01-15",16.9791,17.0861,16.4832,16.7457,832000.0],["2008-01-16",16.736,17.1153,16.065,16.9402,1022200.0],["2008-01-17",16.9694,18.078,16.4734,16.7749,1860000.0],["2008-01-18",17.3487,17.3487,16.5512,17.0278,1903900.0],["2008-01-22",16.0845,17.796,15.7052,17.5626,1311900.0],["2008-01-23",17.1833,19.2644,17.018,19.0407,1511600.0],["2008-01-24",19.1866,19.1866,18.1266,18.642,1123700.0],["2008-01-25",19.1088,20.0424,18.8754,19.8868,2215300.0],["2008-01-28",19.1185,19.9062,18.8462,19.6923,674800.0],["2008-01-29",19.916,20.7036,19.3033,20.655,928300.0],["2008-01-30",20.4022,21.6372,19.9354,21.0537,2247000.0],["2008-01-31",20.8203,21.4233,20.4216,21.2093,1552000.0],["2008-02-01",22.1234,22.6972,20.198,22.4443,3547800.0],["2008-02-04",22.2985,22.4249,20.266,20.6842,1694300.0],["2008-02-05",20.2369,21.6761,20.0326,20.4022,1553800.0],["2008-02-06",20.5286,20.5286,19.5756,19.9451,1002600.0],["2008-02-07",19.9159,20.4897,19.6437,20.48,1527400.0],["2008-02-08",20.4703,20.4703,19.8187,19.916,850700.0],["2008-02-11",19.9646,20.5383,19.4589,20.3147,835500.0],["2008-02-12",20.3244,20.6161,20.0035,20.1396,650700.0],["2008-02-13",20.2952,20.7814,20.0521,20.4119,592900.0],["2008-02-14",20.266,20.6356,19.5367,19.8382,556000.0],["2008-02-15",19.6923,20.5675,19.595,20.5189,575800.0],["2008-02-19",20.5869,21.1121,20.4605,20.8495,771100.0],["2008-02-20",20.7328,20.8301,20.1785,20.6064,531900.0],["2008-02-21",20.7523,21.2968,20.2369,20.5675,955500.0],["2008-02-22",20.6745,21.6858,20.3438,21.433,1097200.0],["2008-02-25",21.3941,22.3665,21.1315,22.3374,1199800.0],["2008-02-26",22.2596,22.8528,22.0845,22.3082,1230700.0],["2008-02-27",22.211,22.279,21.2774,21.2968,858900.0],["2008-02-28",21.2093,21.2968,20.655,20.7814,1278300.0],["2008-02-29",20.4216,20.4994,19.0407,19.138,1595000.0],["2008-03-03",19.1088,19.5075,18.2336,19.2158,1014400.0],["2008-03-04",18.9727,21.0926,18.7879,21.0148,1635400.0],["2008-03-05",21.0344,21.4359,20.3979,20.7015,1370500.0],["2008-03-06",20.5448,20.6917,19.732,19.732,632300.0],["2008-03-07",19.7026,21.9353,19.683,21.8178,2253000.0],["2008-03-10",21.8178,21.8178,20.3979,20.5742,1551400.0],["2008-03-11",21.2009,22.3662,20.9267,22.1899,1557900.0],["2008-03-12",22.2781,22.7775,21.622,21.6513,1232500.0],["2008-03-13",21.4261,22.1508,20.4664,22.0724,2110900.0],["2008-03-14",22.2781,22.425,20.5742,20.9267,1969300.0],["2008-03-17",20.3783,21.5926,20.1433,20.3979,2192100.0],["2008-03-18",20.8386,21.7786,20.1923,21.6513,1362200.0],["2008-03-19",21.7003,22.327,20.5154,20.5154,963500.0],["2008-03-20",20.8092,22.4347,20.5154,22.2781,2310300.0],["2008-03-24",22.376,22.8754,21.5534,22.3074,1345700.0],["2008-03-25",22.2095,22.611,21.9745,22.376,998700.0],["2008-03-26",22.2781,22.4837,21.622,21.9745,837600.0],["2008-03-27",22.1704,22.1704,20.4762,20.5938,1105400.0],["2008-03-28",20.3196,20.8777,20.1727,20.2118,868300.0],["2008-03-31",20.2706,20.6035,19.8691,20.0747,935400.0],["2008-04-01",20.2706,20.4958,19.7026,19.9474,1443700.0],["2008-04-02",20.1237,20.6329,19.8397,20.2902,1248300.0],["2008-04-03",20.0747,20.1335,19.5557,20.065,795900.0],["2008-04-04",19.9279,21.0736,19.7516,20.7602,989900.0],["2008-04-07",20.8092,21.005,20.251,20.3294,527900.0],["2008-04-08",20.1139,21.7493,20.0062,21.4457,1191100.0],["2008-04-09",21.5436,21.7395,20.3783,20.535,818400.0],["2008-04-10",20.6917,22.1018,20.6133,21.7101,1045700.0],["2008-04-11",21.4457,21.6611,20.6427,20.77,732300.0],["2008-04-14",22.3172,22.3172,20.0356,20.4371,965900.0],["2008-04-15",20.3881,20.3881,19.7418,19.9376,1014200.0],["2008-04-16",20.1727,21.4261,20.1531,21.4261,636000.0],["2008-04-17",21.2988,21.7199,20.6525,21.6807,702100.0],["2008-04-18",22.0528,22.5229,21.9255,22.2781,957800.0],["2008-04-21",22.0039,22.2781,21.4751,21.8766,1096100.0],["2008-04-22",21.7493,21.9255,21.0148,21.1617,972600.0],["2008-04-23",21.2499,21.573,20.6231,21.103,658900.0],["2008-04-24",21.0736,21.5338,20.5644,21.3772,1399300.0],["2008-04-25",19.6243,21.054,19.6243,20.5252,1979500.0],["2008-04-28",20.2804,20.6525,19.3403,20.251,1653400.0],["2008-04-29",20.2608,21.103,20.2608,20.77,746400.0],["2008-04-30",20.819,21.005,19.6928,19.7222,846400.0],["2008-05-01",19.7222,22.7285,19.7222,22.2389,3153000.0],["2008-05-02",22.5033,22.6208,21.6905,21.7297,1535800.0],["2008-05-05",21.906,21.906,20.9463,21.3576,1101800.0],["2008-05-06",20.9169,21.4261,20.5546,21.3772,1310800.0],["2008-05-07",21.5142,21.9353,20.8484,20.9169,698700.0],["2008-05-08",21.1421,21.6024,20.2118,21.3478,2073900.0],["2008-05-09",20.8484,21.2792,20.6623,21.0638,675700.0],["2008-05-12",21.2401,21.2988,20.584,20.9365,617400.0],["2008-05-13",21.2009,21.3478,20.7113,21.0736,866100.0],["2008-05-14",21.0736,21.5338,20.9952,21.2303,740300.0],["2008-05-15",21.1911,22.2095,20.8288,22.1018,770300.0],["2008-05-16",22.2291,22.2781,21.3967,22.0822,877600.0],["2008-05-19",22.6404,24.4814,20.2216,20.9757,3214400.0],["2008-05-20",20.7896,20.7896,19.213,19.4088,1923100.0],["2008-05-21",19.4186,20.016,18.4688,19.2913,2502200.0],["2008-05-22",19.0955,19.3893,18.5569,18.8507,1432400.0],["2008-05-23",19.5851,19.5851,17.9106,18.0575,1625300.0],["2008-05-27",19.0269,20.065,18.126,18.6352,3656300.0],["2008-05-28",18.2729,18.8801,17.4797,17.5483,3524700.0],["2008-05-29",18.3904,19.0661,18.0183,18.5863,4044800.0],["2008-05-30",19.213,19.2522,17.9889,18.2044,2464700.0],["2008-06-02",18.0673,18.1162,17.4112,17.5385,1644400.0],["2008-06-03",17.6462,17.6462,15.8248,16.0304,5395800.0],["2008-06-04",16.149,16.8903,16.0205,16.1984,2811200.0],["2008-06-05",16.1194,16.2083,15.5758,15.8723,2342400.0],["2008-06-06",15.7142,15.9415,15.3485,15.4078,2558000.0],["2008-06-09",15.2398,15.6252,14.963,15.0322,2580300.0],["2008-06-10",14.8247,15.0223,14.3997,14.5776,3008800.0],["2008-06-11",14.5381,14.6962,13.4806,13.5399,2876700.0],["2008-06-12",13.8067,14.0933,13.5498,13.955,2635900.0],["2008-06-13",14.0637,14.2317,13.5893,13.8364,1057600.0],["2008-06-16",13.7573,13.9253,13.2928,13.6782,1020700.0],["2008-06-17",13.7079,13.7771,12.6702,12.769,2228900.0],["2008-06-18",12.7393,12.7393,11.6028,11.6522,3130000.0],["2008-06-19",11.8597,11.8597,10.7429,11.3557,4618300.0],["2008-06-20",11.2865,11.3261,10.6935,10.9011,2612700.0],["2008-06-23",10.9208,10.9703,10.2488,10.318,1195300.0],["2008-06-24",10.1895,10.2488,9.3791,9.5471,4410700.0],["2008-06-25",9.3988,10.6342,9.3988,9.9622,4550300.0],["2008-06-26",9.4186,9.6163,8.371,8.4995,3616100.0],["2008-06-27",8.4204,8.9047,8.3216,8.3315,3482400.0],["2008-06-30",8.3512,8.3512,7.8966,7.8966,1595600.0],["2008-07-01",7.7582,9.2209,7.6495,8.6378,6575600.0],["2008-07-02",8.5588,8.6576,7.4321,7.5112,4524100.0],["2008-07-03",7.5211,7.5211,7.0071,7.4321,1520100.0],["2008-07-07",7.4222,7.7582,6.4339,6.8984,3735700.0],["2008-07-08",6.9182,8.203,6.8589,8.1733,2671500.0],["2008-07-09",8.1635,8.2129,6.7106,6.7996,3562600.0],["2008-07-10",6.9577,6.9577,6.1078,6.2066,2921700.0],["2008-07-11",6.1967,6.8292,5.831,6.4043,2635800.0],["2008-07-14",6.6513,6.6513,5.7619,5.9398,1547400.0],["2008-07-15",5.8805,6.1078,5.2677,5.7322,4085700.0],["2008-07-16",5.6828,6.5229,5.4061,6.4636,3333100.0],["2008-07-17",6.5822,7.106,6.3054,7.0467,2978100.0],["2008-07-18",7.0961,7.4123,5.0404,6.8688,1724700.0],["2008-07-21",6.8688,7.2839,6.6118,7.0862,1528800.0],["2008-07-22",7.0961,7.4815,6.424,7.353,1969500.0],["2008-07-23",7.1257,8.628,7.0565,7.6298,4198900.0],["2008-07-24",7.5309,7.6298,6.1671,6.345,3365000.0],["2008-07-25",5.8706,6.9874,5.6828,6.4339,4268200.0],["2008-07-28",6.2461,6.2461,5.0898,5.3171,6021100.0],["2008-07-29",5.0799,5.9002,5.0799,5.8409,3657600.0],["2008-07-30",6.1177,6.3746,5.6037,5.7223,2336900.0],["2008-07-31",5.6037,5.9991,5.5148,5.8113,2351900.0],["2008-08-01",5.8409,5.9101,5.3863,5.7026,2119200.0],["2008-08-04",5.7124,5.7124,5.4061,5.4851,2025000.0],["2008-08-05",5.6136,6.0188,5.4357,5.9398,2045600.0],["2008-08-06",5.8805,6.3351,5.5444,6.3153,2892800.0],["2008-08-07",6.0979,6.3746,5.5049,5.5938,2068800.0],["2008-08-08",5.4357,6.0188,5.0997,5.6433,4135200.0],["2008-08-11",5.6927,6.9676,5.6235,6.513,2709400.0],["2008-08-12",6.4932,6.513,5.9398,6.0584,2346900.0],["2008-08-13",6.1374,6.1374,5.5345,5.7026,2237800.0],["2008-08-14",5.6729,6.3746,5.6136,6.1769,1447500.0],["2008-08-15",6.3054,6.5031,6.0682,6.1967,1144400.0],["2008-08-18",6.3054,6.3054,5.831,5.8706,1121000.0],["2008-08-19",5.831,5.9101,5.4851,5.5049,1169100.0],["2008-08-20",5.4357,5.7322,5.3369,5.5938,1125700.0],["2008-08-21",5.4654,5.5049,5.1886,5.2578,852100.0],["2008-08-22",5.4258,5.4555,5.0898,5.327,1156500.0],["2008-08-25",5.3962,5.3962,4.9514,5.0997,1139800.0],["2008-08-26",5.0305,5.1886,4.9119,5.0206,846800.0],["2008-08-27",4.9613,4.9613,4.0521,4.9218,1720900.0],["2008-08-28",4.9811,5.1096,4.9119,5.0404,948700.0],["2008-08-29",5.07,5.07,4.6945,4.8032,1135600.0],["2008-09-02",4.9218,5.3863,4.9218,5.0602,1515700.0],["2008-09-03",4.9709,5.467,4.8816,5.4471,1930800.0],["2008-09-04",5.328,5.6952,5.2586,5.6952,1638600.0],["2008-09-05",5.6356,6.0523,5.5463,5.9035,1534400.0],["2008-09-08",6.2409,6.2805,5.7051,6.2607,1480600.0],["2008-09-09",6.1516,6.9056,6.1516,6.2012,2235100.0],["2008-09-10",6.2508,7.0743,5.9333,6.5484,2698200.0],["2008-09-11",6.2607,7.1834,6.2111,6.9155,2038000.0],["2008-09-12",6.6774,7.5307,6.4889,7.1834,2095400.0],["2008-09-15",6.479,7.1041,6.3004,6.5187,1636000.0],["2008-09-16",6.5484,7.0941,6.5484,6.9155,2092100.0],["2008-09-17",6.8064,7.1239,6.0623,7.1239,2129300.0],["2008-09-18",7.3521,7.7192,6.4591,7.2628,3231400.0],["2008-09-19",8.2947,8.3145,7.1437,7.6795,2304400.0],["2008-09-22",7.5505,7.6795,7.0842,7.4612,1680700.0],["2008-09-23",7.4612,7.8184,6.6973,6.9056,1140300.0],["2008-09-24",6.9949,6.9949,6.3202,6.3698,969400.0],["2008-09-25",6.4492,6.6278,6.2012,6.3004,2255900.0],["2008-09-26",6.1912,6.4492,6.0523,6.2706,844800.0],["2008-09-29",6.1416,6.2309,5.2784,5.6059,1877700.0],["2008-09-30",5.7547,5.7745,5.1197,5.3181,1627300.0],["2008-10-01",5.338,5.4273,5.0403,5.338,844300.0],["2008-10-02",5.2784,5.5066,4.9212,4.9808,860600.0],["2008-10-03",5.0998,5.4372,4.5343,4.6434,1203500.0],["2008-10-06",4.4648,4.6534,4.197,4.3557,1265800.0],["2008-10-07",4.4549,4.5541,3.9688,3.9886,639000.0],["2008-10-08",3.8398,4.2962,3.7703,3.7802,1118500.0],["2008-10-09",4.0878,4.3656,3.0262,3.433,2245500.0],["2008-10-10",3.2445,3.7802,2.917,3.7802,1806300.0],["2008-10-13",4.058,4.2168,2.5896,2.9666,2395900.0],["2008-10-14",3.1254,3.1849,2.2324,2.3713,1580000.0],["2008-10-15",2.2423,2.3713,1.7264,1.7363,1893600.0],["2008-10-16",1.9348,2.2027,1.4883,1.6173,4371100.0],["2008-10-17",1.7066,1.8256,1.5379,1.7661,2008100.0],["2008-10-20",1.8455,2.0241,1.6073,1.9844,1219000.0],["2008-10-21",1.8455,2.2126,1.7859,2.1332,1715300.0],["2008-10-22",2.1233,2.1233,1.8852,1.9248,1100800.0],["2008-10-23",1.9645,2.0042,1.6669,1.7463,1862000.0],["2008-10-24",1.5776,1.9447,1.5577,1.9447,1028700.0],["2008-10-27",1.9447,2.2027,1.8355,2.0737,910400.0],["2008-10-28",2.1332,2.282,1.8157,2.0538,1233200.0],["2008-10-29",2.034,2.6392,2.0141,2.4705,1247700.0],["2008-10-30",2.4408,2.8674,2.3316,2.5102,1347100.0],["2008-10-31",2.5102,3.5719,2.5102,3.562,2389900.0],["2008-11-03",3.552,3.7108,2.7087,2.788,1684700.0],["2008-11-04",2.8873,3.1254,2.8178,3.1254,938400.0],["2008-11-05",3.0758,3.2246,2.4904,2.5797,1771900.0],["2008-11-06",2.5499,2.6491,2.2721,2.3217,840400.0],["2008-11-07",2.3614,2.4705,1.8951,2.1332,1621500.0],["2008-11-10",2.0935,2.2523,1.8852,1.9149,737600.0],["2008-11-11",1.8951,1.9844,1.657,1.7463,1260300.0],["2008-11-12",1.7066,1.8951,1.399,1.4288,1063600.0],["2008-11-13",1.4684,1.9943,1.4188,1.9943,802500.0],["2008-11-14",1.9844,1.9844,1.4486,1.4883,2795000.0],["2008-11-17",1.4883,1.5677,1.4387,1.4784,796200.0],["2008-11-18",1.5677,1.5677,1.2402,1.3494,629900.0],["2008-11-19",1.3395,1.3593,1.0021,1.022,811300.0],["2008-11-20",1.0021,1.7959,0.9426,1.0616,2014200.0],["2008-11-21",1.0914,1.3891,1.0914,1.3891,1065200.0],["2008-11-24",1.5379,2.0141,1.4982,1.9149,2488300.0],["2008-11-25",1.8752,2.5202,1.8752,2.2027,1828500.0],["2008-11-26",2.1034,3.0758,2.1034,2.5003,1533400.0],["2008-11-28",2.5102,2.9468,2.3813,2.5003,912600.0],["2008-12-01",2.5797,2.7583,2.0042,2.2622,1367300.0],["2008-12-02",2.3416,2.7484,2.0141,2.2225,1786400.0],["2008-12-03",2.1431,2.7186,2.1233,2.54,1574800.0],["2008-12-04",2.59,2.94,2.16,2.35,1278200.0],["2008-12-05",2.53,2.86,2.2,2.82,1592600.0],["2008-12-08",3.36,5.0,2.86,2.98,2373600.0],["2008-12-09",3.08,3.3,2.71,2.86,1482900.0],["2008-12-10",3.09,3.23,2.66,2.79,1014600.0],["2008-12-11",2.75,2.9,2.51,2.61,1033200.0],["2008-12-12",2.2,2.47,2.01,2.23,2822400.0],["2008-12-15",2.2,2.35,2.2,2.25,778100.0],["2008-12-16",2.33,2.43,2.23,2.43,726000.0],["2008-12-17",2.43,2.6,2.29,2.43,671400.0],["2008-12-18",2.42,2.58,2.29,2.44,773900.0],["2008-12-19",2.5,2.7,2.29,2.4,1716600.0],["2008-12-22",2.4,2.45,2.23,2.36,557700.0],["2008-12-23",2.4,2.42,2.01,2.18,724700.0],["2008-12-24",2.17,2.22,2.1,2.16,149400.0],["2008-12-26",2.16,2.38,2.13,2.21,316300.0],["2008-12-29",2.19,2.26,2.06,2.18,369000.0],["2008-12-30",2.27,2.34,2.19,2.33,335500.0],["2008-12-31",2.33,3.1,2.27,2.89,1281900.0],["2009-01-02",2.95,2.99,2.72,2.75,602300.0],["2009-01-05",2.76,2.78,2.65,2.71,553200.0],["2009-01-06",2.72,2.93,2.7,2.81,723600.0],["2009-01-07",2.79,2.8,2.6,2.64,567000.0],["2009-01-08",2.61,2.86,2.52,2.83,484200.0],["2009-01-09",2.82,2.85,2.57,2.69,508000.0],["2009-01-12",2.72,2.73,2.51,2.53,790700.0],["2009-01-13",2.53,2.55,2.11,2.19,1413900.0],["2009-01-14",2.08,2.13,1.73,1.83,1192700.0],["2009-01-15",1.82,1.83,1.59,1.67,725100.0],["2009-01-16",1.71,1.79,1.26,1.41,2071900.0],["2009-01-20",1.45,1.5,1.28,1.3,972700.0],["2009-01-21",1.45,1.7,1.45,1.47,1343400.0],["2009-01-22",1.5,1.68,1.5,1.63,666300.0],["2009-01-23",1.65,1.93,1.63,1.81,927300.0],["2009-01-26",1.82,1.88,1.58,1.67,437800.0],["2009-01-27",1.67,1.74,1.4,1.43,974100.0],["2009-01-28",1.48,1.54,1.43,1.45,510600.0],["2009-01-29",1.45,1.45,1.38,1.4,341600.0],["2009-01-30",1.4,1.4,1.0,1.09,2294900.0],["2009-02-02",1.14,1.14,1.0,1.02,1203600.0],["2009-02-03",1.05,1.08,1.0,1.0,918300.0],["2009-02-04",1.02,1.14,0.97,1.03,726300.0],["2009-02-05",1.04,1.09,1.01,1.04,887300.0],["2009-02-06",1.11,1.11,1.01,1.04,795300.0],["2009-02-09",1.04,1.23,1.02,1.2,1011000.0],["2009-02-10",1.19,1.36,1.05,1.08,1042600.0],["2009-02-11",1.1,1.14,1.04,1.06,630200.0],["2009-02-12",1.04,1.06,0.99,1.0,858500.0],["2009-02-13",1.03,1.04,0.95,0.98,596900.0],["2009-02-17",1.06,1.06,0.84,0.98,748200.0],["2009-02-18",0.99,0.99,0.93,0.94,225700.0],["2009-02-19",0.97,0.97,0.85,0.85,319000.0],["2009-02-20",0.85,0.88,0.74,0.84,571100.0],["2009-02-23",0.87,0.9,0.85,0.87,253400.0],["2009-02-24",0.9,1.18,0.88,1.14,730100.0],["2009-02-25",1.14,1.18,0.76,0.77,1528800.0],["2009-02-26",0.84,0.98,0.8,0.86,1180100.0],["2009-02-27",0.85,0.97,0.85,0.93,551100.0],["2009-03-02",0.87,0.91,0.76,0.76,493400.0],["2009-03-03",0.84,0.85,0.74,0.74,393000.0],["2009-03-04",0.77,0.88,0.77,0.79,489300.0],["2009-03-05",0.79,0.79,0.56,0.56,864900.0],["2009-03-06",0.6,0.6,0.3,0.4,1231600.0],["2009-03-09",0.43,0.43,0.26,0.29,1162900.0],["2009-03-10",0.32,0.4,0.29,0.33,1857000.0],["2009-03-11",0.37,0.56,0.36,0.45,1689100.0],["2009-03-12",0.48,0.82,0.48,0.75,1506700.0],["2009-03-13",0.68,0.85,0.68,0.79,1236600.0],["2009-03-16",0.85,1.58,0.79,1.11,2865800.0],["2009-03-17",1.14,1.48,1.13,1.25,2043500.0],["2009-03-18",1.29,1.65,1.29,1.55,1600600.0],["2009-03-19",1.6,2.85,1.56,1.56,4342200.0],["2009-03-20",1.68,1.94,1.33,1.76,2823600.0],["2009-03-23",1.66,1.89,1.4,1.84,1604400.0],["2009-03-24",1.8,1.88,1.6,1.72,1077600.0],["2009-03-25",1.75,1.85,1.56,1.69,764400.0],["2009-03-26",1.74,1.95,1.72,1.95,764500.0],["2009-03-27",1.94,2.0,1.75,1.76,981000.0],["2009-03-30",1.62,1.62,1.34,1.37,1494600.0],["2009-03-31",1.31,1.43,1.15,1.32,1189100.0],["2009-04-01",1.31,1.31,1.13,1.23,1074300.0],["2009-04-02",1.32,1.45,1.3,1.43,1064600.0],["2009-04-03",1.48,1.64,1.43,1.55,789100.0],["2009-04-06",1.48,1.72,1.48,1.62,786000.0],["2009-04-07",1.66,1.66,1.37,1.4,663300.0],["2009-04-08",1.4,1.77,1.4,1.49,893200.0],["2009-04-09",1.65,1.67,1.54,1.6,1531700.0],["2009-04-13",1.54,1.63,1.45,1.58,868600.0],["2009-04-14",1.53,1.6,1.48,1.55,1105400.0],["2009-04-15",1.52,1.58,1.48,1.49,513100.0],["2009-04-16",1.5,1.53,1.45,1.5,517400.0],["2009-04-17",1.5,1.56,1.32,1.34,1088600.0],["2009-04-20",1.4,1.46,1.14,1.21,1345000.0],["2009-04-21",1.2,1.41,1.2,1.38,798500.0],["2009-04-22",1.34,1.48,1.31,1.35,789700.0],["2009-04-23",1.36,1.36,1.0,1.07,1426200.0],["2009-04-24",1.27,1.29,1.0,1.0,2455000.0],["2009-04-27",1.03,1.15,1.02,1.03,1806800.0],["2009-04-28",1.03,1.11,1.0,1.06,736900.0],["2009-04-29",1.11,1.12,1.04,1.12,1044000.0],["2009-04-30",1.16,1.18,1.0,1.0,1575900.0],["2009-05-01",1.02,1.12,1.02,1.09,1203100.0],["2009-05-04",1.12,1.12,1.02,1.06,1421600.0],["2009-05-05",1.05,1.07,1.02,1.03,1035800.0],["2009-05-06",1.1,1.7,1.1,1.59,8945700.0],["2009-05-07",1.74,1.87,1.35,1.51,4186100.0],["2009-05-08",2.02,4.64,1.85,4.0,25964200.0],["2009-05-11",3.75,3.79,2.9,3.02,6673400.0],["2009-05-12",3.01,3.26,2.18,2.36,8323600.0],["2009-05-13",2.25,2.47,2.0,2.1,6250600.0],["2009-05-14",2.07,2.55,1.99,2.22,5565700.0],["2009-05-15",2.22,2.35,2.04,2.09,2682400.0],["2009-05-18",2.12,2.28,2.03,2.23,2537800.0],["2009-05-19",2.33,2.43,2.13,2.39,2444400.0],["2009-05-20",2.45,2.67,2.32,2.35,2374800.0],["2009-05-21",2.34,2.43,2.15,2.4,1514400.0],["2009-05-22",2.47,2.53,2.22,2.25,1176600.0],["2009-05-26",2.22,2.57,2.1,2.31,4079400.0],["2009-05-27",2.26,2.4,2.1,2.24,2770800.0],["2009-05-28",2.21,2.5,2.0,2.16,4322200.0],["2009-05-29",2.16,2.18,1.93,2.04,3452800.0],["2009-06-01",1.89,2.64,1.89,2.51,6627900.0],["2009-06-02",2.49,2.61,2.26,2.54,3341300.0],["2009-06-03",2.52,2.52,2.24,2.3,2459000.0],["2009-06-04",2.33,2.65,2.3,2.56,4059700.0],["2009-06-05",2.59,2.91,2.41,2.86,5204100.0],["2009-06-08",2.72,3.09,2.71,2.94,3729900.0],["2009-06-09",3.05,3.71,3.05,3.58,8588500.0],["2009-06-10",3.98,4.95,3.8,4.5,21204800.0],["2009-06-11",4.5,4.74,4.27,4.3,7974800.0],["2009-06-12",4.17,4.3,3.85,3.95,4149500.0],["2009-06-15",3.82,3.85,3.45,3.59,3508700.0],["2009-06-16",3.75,3.98,3.28,3.52,6005500.0],["2009-06-17",3.38,3.59,2.84,3.44,5520900.0],["2009-06-18",3.51,3.59,3.22,3.3,2929300.0],["2009-06-19",3.45,3.5,3.18,3.31,3201600.0],["2009-06-22",3.29,3.29,2.95,3.0,2549500.0],["2009-06-23",3.0,3.06,2.45,2.8,5568100.0],["2009-06-24",2.84,3.31,2.81,3.2,7972800.0],["2009-06-25",3.1,3.38,2.95,3.27,5069900.0],["2009-06-26",3.14,3.44,3.06,3.36,5760700.0],["2009-06-29",3.32,3.66,3.3,3.56,4112200.0],["2009-06-30",3.57,3.82,3.36,3.44,3041900.0],["2009-07-01",3.49,3.66,3.43,3.58,6073500.0],["2009-07-02",3.41,3.45,3.15,3.26,4307600.0],["2009-07-06",3.23,3.23,2.7,2.84,5472000.0],["2009-07-07",2.6,2.65,1.92,2.38,18117100.0],["2009-07-08",2.21,2.37,1.73,1.81,14111100.0],["2009-07-09",1.92,2.16,1.85,1.95,11302100.0],["2009-07-10",2.06,2.34,1.67,1.79,11691600.0],["2009-07-13",1.66,1.69,1.32,1.52,10978000.0],["2009-07-14",1.42,1.49,1.35,1.42,7094000.0],["2009-07-15",1.46,1.58,1.46,1.5,5099500.0],["2009-07-16",1.52,1.52,1.38,1.41,2711300.0],["2009-07-17",1.45,1.48,1.26,1.36,4001800.0],["2009-07-20",1.42,1.56,1.36,1.49,4128900.0],["2009-07-21",1.51,1.51,1.36,1.41,2572400.0],["2009-07-22",1.39,1.39,1.27,1.28,3414700.0],["2009-07-23",1.33,1.37,1.13,1.13,4820800.0],["2009-07-24",1.13,1.29,1.11,1.21,5070500.0],["2009-07-27",1.22,1.35,1.21,1.28,4559100.0],["2009-07-28",1.34,1.38,1.28,1.34,3592600.0],["2009-07-29",1.36,2.14,1.32,2.01,23954700.0],["2009-07-30",2.1,2.11,1.63,1.74,19657000.0],["2009-07-31",1.82,2.39,1.64,2.2,20004700.0],["2009-08-03",2.5,3.07,2.32,2.77,22905800.0],["2009-08-04",2.92,3.01,2.54,2.61,13934500.0],["2009-08-05",2.72,3.98,2.25,3.75,37559700.0],["2009-08-06",3.75,3.95,2.77,3.15,24854900.0],["2009-08-07",3.33,3.52,3.12,3.21,9553600.0],["2009-08-10",3.2,3.69,3.08,3.4,9653500.0],["2009-08-11",3.49,3.83,3.05,3.43,19775100.0],["2009-08-12",3.45,3.6,3.18,3.24,8934100.0],["2009-08-13",3.3,3.34,3.05,3.08,11234900.0],["2009-08-14",3.08,3.14,2.82,2.91,6342600.0],["2009-08-17",2.8,2.8,2.59,2.62,4550700.0],["2009-08-18",3.04,5.89,3.02,5.7,103526300.0],["2009-08-19",5.47,7.11,5.46,6.26,66432100.0],["2009-08-20",6.54,6.75,6.22,6.61,20101400.0],["2009-08-21",6.49,6.66,6.26,6.38,10036200.0],["2009-08-24",6.33,6.5,5.83,5.96,10172600.0],["2009-08-25",5.86,6.23,5.85,6.18,5135800.0],["2009-08-26",6.3,6.4,6.12,6.22,4981200.0],["2009-08-27",6.22,6.7,6.11,6.34,6492600.0],["2009-08-28",6.47,6.72,6.29,6.51,7418400.0],["2009-08-31",6.55,6.58,6.06,6.18,6175700.0],["2009-09-01",5.65,5.96,5.48,5.56,8539900.0],["2009-09-02",5.3,5.75,5.22,5.49,4184600.0],["2009-09-03",5.94,5.94,5.62,5.92,3618700.0],["2009-09-04",5.92,5.98,5.65,5.87,2723000.0],["2009-09-08",5.95,5.97,5.66,5.87,2324700.0],["2009-09-09",5.88,6.25,5.73,6.06,4740500.0],["2009-09-10",6.07,6.44,6.01,6.32,3066500.0],["2009-09-11",7.2,8.12,7.13,7.34,24113100.0],["2009-09-14",7.32,7.86,7.1,7.66,7981400.0],["2009-09-15",7.75,8.17,7.35,7.9,8564400.0],["2009-09-16",8.14,8.31,7.97,8.13,6212000.0],["2009-09-17",8.08,8.89,7.42,7.68,12352600.0],["2009-09-18",7.91,7.94,7.49,7.5,4757700.0],["2009-09-21",7.43,7.5,7.12,7.41,3321200.0],["2009-09-22",7.55,7.84,7.47,7.8,4083600.0],["2009-09-23",7.81,7.94,7.56,7.62,2670600.0],["2009-09-24",7.63,7.65,6.85,7.13,4499600.0],["2009-09-25",7.02,7.28,6.9,7.25,2621200.0],["2009-09-28",7.29,7.45,7.15,7.41,2579400.0],["2009-09-29",7.42,7.5,7.32,7.35,1845400.0],["2009-09-30",7.26,7.4,6.95,7.08,3067000.0],["2009-10-01",7.08,7.15,6.59,6.71,3636900.0],["2009-10-02",6.35,6.62,6.05,6.34,4804200.0],["2009-10-05",6.39,6.95,6.33,6.88,3686700.0],["2009-10-06",6.96,7.2,6.74,6.96,3306000.0],["2009-10-07",7.0,7.0,6.78,6.86,1427200.0],["2009-10-08",6.99,7.13,6.72,6.97,2658000.0],["2009-10-09",6.95,7.25,6.9,7.19,3044100.0],["2009-10-12",7.31,7.37,7.1,7.17,1129500.0],["2009-10-13",7.16,7.23,6.78,6.82,2612400.0],["2009-10-14",6.95,7.0,6.57,6.66,2661600.0],["2009-10-15",6.64,6.73,6.45,6.58,1859400.0],["2009-10-16",6.48,6.51,6.09,6.13,3727800.0],["2009-10-19",6.19,6.35,5.81,6.18,3404000.0],["2009-10-20",6.2,6.34,5.89,6.0,2980900.0],["2009-10-21",5.91,6.74,5.91,6.61,5621100.0],["2009-10-22",6.58,7.2,6.39,7.02,4628100.0],["2009-10-23",7.06,7.17,6.72,6.83,2969000.0],["2009-10-26",6.81,7.0,6.65,6.83,2932200.0],["2009-10-27",6.85,6.95,6.41,6.45,3446600.0],["2009-10-28",6.41,6.55,5.5,5.63,4670600.0],["2009-10-29",5.82,6.73,5.65,6.59,5412300.0],["2009-10-30",6.7,7.3,5.86,5.99,9710800.0],["2009-11-02",6.28,6.39,5.66,6.06,5979600.0],["2009-11-03",6.01,6.49,5.86,6.33,4064600.0],["2009-11-04",6.45,6.71,6.35,6.46,3336800.0],["2009-11-05",6.51,7.06,6.51,6.89,4861500.0],["2009-11-06",6.71,7.02,6.55,7.0,3336300.0],["2009-11-09",7.22,7.4,7.13,7.19,3159100.0],["2009-11-10",7.05,7.47,7.05,7.28,4195800.0],["2009-11-11",7.43,7.45,7.07,7.17,2485300.0],["2009-11-12",7.12,7.23,6.77,6.8,1821200.0],["2009-11-13",6.89,6.95,6.49,6.62,2768500.0],["2009-11-16",6.7,7.02,6.7,6.94,2535000.0],["2009-11-17",7.01,7.07,6.81,6.96,1946900.0],["2009-11-18",6.95,7.06,6.8,6.84,1425800.0],["2009-11-19",6.76,6.81,6.59,6.61,1508300.0],["2009-11-20",6.51,6.6,6.34,6.43,1376800.0],["2009-11-23",6.65,6.7,6.36,6.4,1384500.0],["2009-11-24",6.36,6.42,6.21,6.31,1199000.0],["2009-11-25",6.38,6.47,6.33,6.4,970200.0],["2009-11-27",6.11,6.25,6.03,6.2,928600.0],["2009-11-30",6.25,6.29,6.05,6.25,1595500.0],["2009-12-01",6.39,6.75,6.24,6.67,4023500.0],["2009-12-02",6.62,7.06,6.62,6.94,3441600.0],["2009-12-03",7.03,7.09,6.66,6.66,2331500.0],["2009-12-04",6.83,7.21,6.56,7.15,4286500.0],["2009-12-07",6.81,7.65,6.54,7.57,6494100.0],["2009-12-08",7.36,7.78,7.28,7.7,4369600.0],["2009-12-09",7.63,7.88,7.36,7.41,5106500.0],["2009-12-10",7.34,7.43,7.01,7.01,19458900.0],["2009-12-11",7.02,7.2,6.9,6.91,4374300.0],["2009-12-14",7.01,7.19,6.95,7.11,2730300.0],["2009-12-15",7.12,7.36,7.09,7.17,3479600.0],["2009-12-16",7.31,7.77,7.18,7.4,5997700.0],["2009-12-17",7.38,7.5,7.19,7.2,2140400.0],["2009-12-18",7.31,7.55,7.23,7.42,2915800.0],["2009-12-21",7.54,8.13,7.46,8.1,5200100.0],["2009-12-22",8.27,8.44,8.18,8.41,3356100.0],["2009-12-23",8.51,8.51,8.2,8.25,1783400.0],["2009-12-24",8.37,8.37,8.2,8.32,575400.0],["2009-12-28",8.37,8.43,8.03,8.13,1586800.0],["2009-12-29",8.24,8.28,8.1,8.12,995300.0],["2009-12-30",8.1,8.16,7.92,8.08,1448600.0],["2009-12-31",8.1,8.34,7.95,8.02,1674200.0],["2010-01-04",8.07,8.83,8.07,8.76,3573500.0],["2010-01-05",8.9,9.59,8.87,9.48,4733300.0],["2010-01-06",9.64,9.81,9.41,9.57,3120800.0],["2010-01-07",9.56,9.73,9.33,9.71,1741300.0],["2010-01-08",9.73,10.28,9.62,10.28,3162400.0],["2010-01-11",10.73,10.9,10.17,10.19,4062200.0],["2010-01-12",10.12,10.13,9.51,9.6,2709000.0],["2010-01-13",9.74,10.31,9.33,10.31,4274700.0],["2010-01-14",10.27,10.5,10.05,10.11,2894900.0],["2010-01-15",10.16,10.34,9.69,9.82,3178600.0],["2010-01-19",9.81,10.26,9.81,10.25,1481700.0],["2010-01-20",10.19,10.38,10.0,10.14,1671500.0],["2010-01-21",10.18,10.37,9.59,9.59,2594200.0],["2010-01-22",9.59,9.63,8.97,9.08,3855700.0],["2010-01-25",9.39,9.64,8.84,8.95,2545100.0],["2010-01-26",8.95,9.54,8.93,9.17,2381500.0],["2010-01-27",9.14,9.44,8.93,9.38,1774000.0],["2010-01-28",9.49,9.77,9.32,9.54,3436800.0],["2010-01-29",9.71,9.88,9.3,9.35,4437900.0],["2010-02-01",9.42,10.12,9.42,10.11,3456200.0],["2010-02-02",10.22,10.33,9.81,10.23,3430000.0],["2010-02-03",10.23,10.47,9.68,9.99,4320800.0],["2010-02-04",9.81,9.86,9.25,9.42,3328400.0],["2010-02-05",9.51,9.52,8.11,8.42,10037900.0],["2010-02-08",8.63,8.99,8.28,8.6,4294500.0],["2010-02-09",8.96,9.0,8.55,8.92,4345600.0],["2010-02-10",8.89,8.94,8.58,8.65,3144500.0],["2010-02-11",8.69,8.77,8.46,8.67,1991700.0],["2010-02-12",8.55,8.71,8.34,8.7,2917900.0],["2010-02-16",8.87,9.05,8.69,9.02,3438600.0],["2010-02-17",9.02,9.13,8.72,8.79,2509000.0],["2010-02-18",8.98,9.12,8.84,9.12,2602300.0],["2010-02-19",9.02,9.16,8.92,9.03,1549400.0],["2010-02-22",9.06,9.5,9.05,9.4,3248400.0],["2010-02-23",9.3,9.55,9.13,9.19,3464500.0],["2010-02-24",9.22,9.58,9.22,9.54,2227300.0],["2010-02-25",9.35,9.77,9.2,9.75,2555100.0],["2010-02-26",9.74,9.91,9.71,9.81,2014200.0],["2010-03-01",9.9,10.24,9.78,10.17,2653500.0],["2010-03-02",10.26,10.3,10.0,10.02,1976100.0],["2010-03-03",10.07,10.17,9.63,9.7,2227800.0],["2010-03-04",9.72,9.88,9.42,9.6,2055400.0],["2010-03-05",9.72,9.95,9.72,9.87,2152900.0],["2010-03-08",9.88,9.99,9.77,9.93,2613100.0],["2010-03-09",9.86,10.38,9.81,10.22,3802300.0],["2010-03-10",10.23,10.32,9.81,9.98,3326100.0],["2010-03-11",10.0,10.0,9.58,9.66,3495600.0],["2010-03-12",9.75,10.15,9.74,10.11,2561100.0],["2010-03-15",10.07,10.43,9.82,10.05,2769400.0],["2010-03-16",10.09,10.31,9.91,10.31,2079000.0],["2010-03-17",10.46,11.06,10.4,10.93,4418500.0],["2010-03-18",11.0,11.36,10.57,10.82,4548800.0],["2010-03-19",10.55,10.99,10.43,10.55,2789900.0],["2010-03-22",10.48,11.0,10.21,10.98,2688000.0],["2010-03-23",11.09,11.3,10.85,11.28,2703800.0],["2010-03-24",11.18,11.31,10.89,11.07,2065500.0],["2010-03-25",10.88,11.13,10.51,10.52,4620500.0],["2010-03-26",10.7,10.85,10.25,10.4,2180600.0],["2010-03-29",10.52,10.64,10.32,10.39,1373900.0],["2010-03-30",10.39,10.59,10.18,10.28,1270600.0],["2010-03-31",10.2,10.2,9.91,9.98,2214700.0],["2010-04-01",10.07,10.26,9.88,9.93,2952200.0],["2010-04-05",10.01,10.49,9.92,10.44,4537900.0],["2010-04-06",10.4,10.67,10.22,10.58,1725700.0],["2010-04-07",10.57,10.7,10.27,10.39,2406300.0],["2010-04-08",10.31,10.42,10.16,10.19,1771900.0],["2010-04-09",10.28,10.39,10.06,10.09,1642100.0],["2010-04-12",10.18,10.8,10.13,10.74,2773700.0],["2010-04-13",10.69,10.73,10.41,10.55,1506000.0],["2010-04-14",10.61,11.11,10.61,11.09,2077100.0],["2010-04-15",11.22,11.77,11.11,11.67,3325900.0],["2010-04-16",11.69,11.91,10.9,11.1,4506700.0],["2010-04-19",11.01,11.1,10.6,10.99,2458000.0],["2010-04-20",11.07,11.26,10.92,11.0,1645100.0],["2010-04-21",10.99,11.27,10.87,11.21,2048400.0],["2010-04-22",11.01,11.49,10.91,11.38,2060400.0],["2010-04-23",11.61,11.88,11.4,11.79,1947900.0],["2010-04-26",11.75,12.12,11.69,11.73,1740400.0],["2010-04-27",11.7,11.7,10.74,10.77,3301500.0],["2010-04-28",10.93,11.22,10.78,10.92,2387900.0],["2010-04-29",11.11,11.79,11.09,11.74,3699200.0],["2010-04-30",11.35,11.73,10.53,10.76,5867600.0],["2010-05-03",10.84,11.12,10.78,11.11,2345200.0],["2010-05-04",10.81,10.92,10.31,10.36,2452600.0],["2010-05-05",10.22,10.24,9.52,9.65,3249800.0],["2010-05-06",9.66,10.06,8.61,9.52,4374000.0],["2010-05-07",9.75,9.75,8.78,8.85,3481200.0],["2010-05-10",9.8,9.83,9.11,9.28,3312300.0],["2010-05-11",9.06,9.89,9.05,9.75,2674000.0],["2010-05-12",9.9,10.25,9.8,10.25,1556800.0],["2010-05-13",10.24,10.56,9.73,9.82,2303400.0],["2010-05-14",9.72,9.72,8.89,9.03,3079000.0],["2010-05-17",9.09,9.36,8.28,8.54,4722200.0],["2010-05-18",8.98,8.99,8.29,8.4,3508200.0],["2010-05-19",8.4,8.48,7.81,8.29,4603400.0],["2010-05-20",7.79,8.06,7.51,7.91,5460200.0],["2010-05-21",7.6,8.47,7.5,8.26,3642800.0],["2010-05-24",8.27,9.19,8.1,8.87,12407300.0],["2010-05-25",8.5,8.9,8.1,8.86,4690000.0],["2010-05-26",9.18,9.2,8.55,8.63,4047400.0],["2010-05-27",9.08,9.27,8.84,9.26,2699800.0],["2010-05-28",9.32,9.51,8.87,8.97,2530700.0],["2010-06-01",8.78,9.03,8.47,8.47,2034300.0],["2010-06-02",8.53,9.1,8.42,9.1,2469500.0],["2010-06-03",9.05,9.57,9.05,9.54,2361400.0],["2010-06-04",9.19,9.3,8.75,8.82,2507300.0],["2010-06-07",8.86,8.97,8.34,8.37,2217800.0],["2010-06-08",8.43,8.76,8.12,8.39,2257500.0],["2010-06-09",8.5,8.7,8.07,8.13,2652400.0],["2010-06-10",8.46,8.73,8.32,8.73,1917700.0],["2010-06-11",8.56,9.02,8.43,9.02,2256400.0],["2010-06-14",9.15,9.49,9.03,9.08,1977000.0],["2010-06-15",9.27,9.47,9.12,9.46,2143600.0],["2010-06-16",9.74,9.97,9.51,9.55,3426400.0],["2010-06-17",9.7,9.7,9.08,9.31,3052300.0],["2010-06-18",9.37,9.43,9.18,9.36,1534600.0],["2010-06-21",9.53,9.74,9.18,9.3,1469200.0],["2010-06-22",9.26,9.58,9.02,9.06,2056500.0],["2010-06-23",9.13,9.16,8.63,8.8,2203000.0],["2010-06-24",8.71,8.82,8.5,8.5,1805200.0],["2010-06-25",8.52,8.7,8.43,8.6,3332500.0],["2010-06-28",8.53,8.67,8.37,8.45,1901700.0],["2010-06-29",8.28,8.32,7.39,7.53,4298800.0],["2010-06-30",7.56,7.84,7.27,7.33,2447600.0],["2010-07-01",7.32,7.49,6.67,7.2,5051100.0],["2010-07-02",7.23,7.26,6.69,7.01,3128200.0],["2010-07-06",7.22,7.35,6.82,6.96,3004800.0],["2010-07-07",7.01,7.51,6.93,7.48,3196600.0],["2010-07-08",7.65,7.75,7.2,7.52,2984800.0],["2010-07-09",7.47,7.74,7.37,7.74,1696000.0],["2010-07-12",7.84,7.93,7.49,7.54,1924700.0],["2010-07-13",7.71,8.21,7.71,8.15,3806700.0],["2010-07-14",8.12,8.47,7.9,8.44,2377600.0],["2010-07-15",8.41,8.47,8.05,8.33,2287000.0],["2010-07-16",8.24,8.24,7.7,7.73,2179900.0],["2010-07-19",7.76,7.93,7.47,7.93,1918000.0],["2010-07-20",7.79,8.14,7.63,8.12,2181000.0],["2010-07-21",8.2,8.33,7.87,7.99,3256000.0],["2010-07-22",8.14,8.79,8.14,8.7,3973800.0],["2010-07-23",8.81,9.15,8.45,9.14,3094000.0],["2010-07-26",9.14,9.38,8.97,9.3,2123400.0],["2010-07-27",9.4,9.59,8.88,8.91,2796800.0],["2010-07-28",8.86,9.05,8.66,8.78,1664600.0],["2010-07-29",9.05,9.2,8.57,9.1,2852500.0],["2010-07-30",8.83,9.96,8.77,9.31,6481700.0],["2010-08-02",9.55,10.08,9.55,10.0,5089200.0],["2010-08-03",9.98,10.1,9.68,9.82,2881900.0],["2010-08-04",9.88,10.09,9.82,9.95,2707500.0],["2010-08-05",9.9,10.32,9.82,10.14,2537200.0],["2010-08-06",9.96,10.16,9.91,10.11,2874500.0],["2010-08-09",10.32,10.45,10.13,10.37,2497800.0],["2010-08-10",10.22,10.25,9.91,9.95,2525600.0],["2010-08-11",9.71,9.71,9.12,9.26,2821700.0],["2010-08-12",9.03,9.35,8.92,9.14,1639700.0],["2010-08-13",9.14,9.23,8.95,9.01,1222200.0],["2010-08-16",9.11,9.37,8.94,9.18,1540400.0],["2010-08-17",9.31,9.6,9.31,9.44,1658400.0],["2010-08-18",9.45,9.64,9.35,9.52,1521700.0],["2010-08-19",9.46,9.55,8.94,9.0,1801600.0],["2010-08-20",8.93,8.93,8.68,8.85,1501700.0],["2010-08-23",9.02,9.25,8.99,9.04,1931700.0],["2010-08-24",8.88,8.88,8.52,8.59,2211000.0],["2010-08-25",8.5,8.72,8.24,8.65,2863400.0],["2010-08-26",8.8,8.95,8.41,8.43,1831900.0],["2010-08-27",8.55,8.78,8.23,8.78,1571500.0],["2010-08-30",8.76,8.8,8.41,8.41,1159800.0],["2010-08-31",8.34,8.63,8.21,8.37,2171300.0],["2010-09-01",8.57,8.85,8.5,8.84,1983500.0],["2010-09-02",8.92,9.22,8.88,9.19,1566300.0],["2010-09-03",9.49,9.49,9.25,9.44,1277500.0],["2010-09-07",9.39,9.39,8.86,8.91,1842300.0],["2010-09-08",8.9,8.93,8.65,8.74,2294700.0],["2010-09-09",8.92,8.99,8.45,8.48,2218800.0],["2010-09-10",8.5,8.68,8.45,8.55,1310700.0],["2010-09-13",8.79,8.94,8.63,8.75,1445200.0],["2010-09-14",8.66,8.79,8.5,8.5,1793300.0],["2010-09-15",8.47,8.71,8.4,8.69,1431700.0],["2010-09-16",8.56,8.8,8.55,8.79,1719700.0],["2010-09-17",8.87,8.91,8.71,8.84,1285300.0],["2010-09-20",8.9,9.25,8.75,9.2,1992400.0],["2010-09-21",9.19,9.36,9.06,9.28,2302500.0],["2010-09-22",9.18,9.3,8.92,9.17,2372400.0],["2010-09-23",9.07,9.22,8.83,8.85,1638400.0],["2010-09-24",9.01,9.21,9.01,9.16,1675000.0],["2010-09-27",9.17,9.4,9.09,9.36,1769200.0],["2010-09-28",9.39,9.41,9.15,9.41,1570300.0],["2010-09-29",9.35,9.49,9.23,9.27,1390300.0],["2010-09-30",9.37,9.37,8.99,9.02,1549300.0],["2010-10-01",9.14,9.15,8.72,8.75,4395800.0],["2010-10-04",8.72,8.89,8.54,8.58,2082400.0],["2010-10-05",8.71,8.99,8.52,8.91,2669400.0],["2010-10-06",8.9,8.96,8.72,8.77,1471200.0],["2010-10-07",8.9,8.9,8.65,8.69,1698800.0],["2010-10-08",8.69,9.13,8.67,9.06,2335000.0],["2010-10-11",9.1,9.1,8.85,8.99,1499500.0],["2010-10-12",8.9,9.18,8.79,9.08,2549900.0],["2010-10-13",9.16,9.45,9.09,9.17,2652800.0],["2010-10-14",9.15,9.23,8.89,8.95,2997100.0],["2010-10-15",9.12,9.14,8.82,8.99,2175900.0],["2010-10-18",9.03,9.21,9.0,9.1,2256400.0],["2010-10-19",8.99,9.05,8.69,8.73,2321300.0],["2010-10-20",8.84,9.13,8.77,9.1,2105700.0],["2010-10-21",9.15,9.37,9.02,9.23,3084500.0],["2010-10-22",9.3,9.36,9.2,9.21,1536400.0],["2010-10-25",9.36,9.63,9.3,9.53,2851900.0],["2010-10-26",9.47,9.63,9.31,9.6,2217900.0],["2010-10-27",9.52,9.61,9.4,9.49,1934600.0],["2010-10-28",9.63,9.91,9.44,9.83,4212000.0],["2010-10-29",10.08,10.15,9.12,9.22,7584300.0],["2010-11-01",9.16,9.31,8.84,8.86,4555900.0],["2010-11-02",9.03,9.14,8.9,8.97,2407600.0],["2010-11-03",9.14,9.65,8.95,9.55,5054500.0],["2010-11-04",9.76,10.02,9.68,9.99,4617300.0],["2010-11-05",9.96,10.26,9.96,10.11,1950700.0],["2010-11-08",10.1,10.65,10.1,10.53,4787700.0],["2010-11-09",10.8,10.84,10.35,10.46,3755900.0],["2010-11-10",10.44,10.77,10.26,10.73,2548600.0],["2010-11-11",10.54,10.95,10.54,10.91,1659600.0],["2010-11-12",10.79,10.98,10.47,10.65,2119100.0],["2010-11-15",10.71,11.14,10.68,10.84,3291500.0],["2010-11-16",10.91,11.04,10.3,10.39,3478100.0],["2010-11-17",10.88,11.25,10.84,11.18,5545800.0],["2010-11-18",11.57,11.6,10.82,10.87,5025700.0],["2010-11-19",10.92,11.15,10.87,11.07,2124000.0],["2010-11-22",11.0,11.21,10.9,11.08,2853300.0],["2010-11-23",10.87,10.98,10.63,10.9,2031500.0],["2010-11-24",10.99,11.1,10.83,10.99,1785500.0],["2010-11-26",10.93,11.07,10.76,10.96,700100.0],["2010-11-29",10.96,10.96,10.65,10.76,1900100.0],["2010-11-30",10.6,10.84,10.51,10.74,1408400.0],["2010-12-01",11.02,11.06,10.43,10.66,2708900.0],["2010-12-02",10.72,11.09,10.72,11.0,2184900.0],["2010-12-03",10.84,11.5,10.82,11.47,2092300.0],["2010-12-06",11.4,11.92,11.28,11.76,2916200.0],["2010-12-07",12.0,12.26,11.95,12.0,3902200.0],["2010-12-08",11.99,11.99,11.61,11.95,1740800.0],["2010-12-09",11.97,12.3,11.9,12.09,1919500.0],["2010-12-10",12.18,12.47,12.01,12.43,1937100.0],["2010-12-13",12.46,12.6,12.31,12.49,2393900.0],["2010-12-14",12.49,12.77,12.43,12.66,2518500.0],["2010-12-15",12.61,12.77,12.43,12.5,1254100.0],["2010-12-16",12.59,12.82,12.53,12.79,1246200.0],["2010-12-17",12.8,12.85,12.6,12.68,1371000.0],["2010-12-20",12.77,13.25,12.75,13.25,2191300.0],["2010-12-21",13.36,13.36,13.14,13.27,1425000.0],["2010-12-22",13.34,13.35,12.81,12.85,1581100.0],["2010-12-23",12.85,12.94,12.72,12.88,1174600.0],["2010-12-27",12.86,12.86,12.65,12.86,671900.0],["2010-12-28",12.92,12.95,12.8,12.86,815700.0],["2010-12-29",12.87,12.9,12.68,12.73,848100.0],["2010-12-30",12.74,12.87,12.68,12.77,779100.0],["2010-12-31",12.76,12.95,12.76,12.86,875600.0],["2011-01-03",13.0,13.66,12.95,13.52,2007900.0],["2011-01-04",13.64,14.1,13.36,14.09,3014200.0],["2011-01-05",14.02,14.5,13.83,14.35,2441900.0],["2011-01-06",14.4,14.45,13.87,13.98,1948300.0],["2011-01-07",14.07,14.24,13.69,13.99,1854600.0],["2011-01-10",14.05,15.28,13.8,15.23,4642600.0],["2011-01-11",15.36,15.39,14.99,15.32,3187800.0],["2011-01-12",15.43,15.9,15.29,15.5,4301700.0],["2011-01-13",15.62,16.01,15.09,15.82,3672900.0],["2011-01-14",15.74,16.04,15.68,16.03,2651700.0],["2011-01-18",16.1,16.2,15.66,16.15,2490100.0],["2011-01-19",16.12,16.14,14.94,15.03,3775200.0],["2011-01-20",14.96,15.1,14.46,14.84,3599200.0],["2011-01-21",15.0,15.4,14.74,14.77,2201200.0],["2011-01-24",14.77,15.12,14.71,15.05,1501100.0],["2011-01-25",15.03,15.03,14.41,14.76,1991800.0],["2011-01-26",14.85,15.32,14.84,15.17,2467900.0],["2011-01-27",15.25,15.82,15.17,15.79,2451300.0],["2011-01-28",15.5,15.5,14.18,14.52,5809200.0],["2011-01-31",14.57,14.77,13.88,14.3,3358700.0],["2011-02-01",14.49,14.69,14.11,14.63,3409900.0],["2011-02-02",14.61,14.67,13.64,13.74,4180400.0],["2011-02-03",13.65,14.41,13.33,14.32,4155300.0],["2011-02-04",14.32,14.52,14.08,14.49,2342500.0],["2011-02-07",14.6,14.91,14.55,14.63,3146900.0],["2011-02-08",14.57,14.69,13.78,14.51,6888400.0],["2011-02-09",14.4,14.44,13.89,14.02,3511500.0],["2011-02-10",13.93,14.37,13.79,14.2,3729600.0],["2011-02-11",14.08,14.86,14.05,14.73,3050900.0],["2011-02-14",14.82,14.88,14.56,14.67,1892400.0],["2011-02-15",14.61,14.61,14.32,14.42,1608400.0],["2011-02-16",14.54,14.66,14.41,14.52,1343400.0],["2011-02-17",14.47,14.76,14.24,14.42,2640500.0],["2011-02-18",14.5,14.51,14.1,14.13,1467700.0],["2011-02-22",13.9,14.02,13.36,13.42,2625400.0],["2011-02-23",13.45,13.53,12.55,13.13,3601200.0],["2011-02-24",13.03,13.39,12.62,12.97,2814700.0],["2011-02-25",13.17,13.72,13.15,13.65,1988400.0],["2011-02-28",13.68,13.87,13.16,13.37,2219900.0],["2011-03-01",13.38,13.66,13.06,13.21,3448400.0],["2011-03-02",13.16,13.48,13.09,13.18,2258700.0],["2011-03-03",13.45,13.6,13.34,13.45,2220300.0],["2011-03-04",13.43,13.5,13.15,13.33,1307500.0],["2011-03-07",13.32,13.43,12.91,13.04,1915600.0],["2011-03-08",12.99,13.41,12.85,13.41,1738300.0],["2011-03-09",13.31,13.65,13.31,13.54,2077800.0],["2011-03-10",13.23,13.79,13.04,13.31,3659400.0],["2011-03-11",13.15,13.41,12.93,13.36,2138400.0],["2011-03-14",13.14,13.59,13.09,13.3,1990600.0],["2011-03-15",12.33,13.53,12.12,13.31,3176500.0],["2011-03-16",13.23,13.35,12.59,12.79,3004400.0],["2011-03-17",13.05,13.21,12.36,12.38,3124400.0],["2011-03-18",12.63,12.98,12.52,12.74,2527600.0],["2011-03-21",13.0,13.18,12.92,13.01,1156900.0],["2011-03-22",12.99,13.05,12.62,12.72,1199900.0],["2011-03-23",12.63,12.82,12.35,12.69,1314300.0],["2011-03-24",12.84,13.05,12.67,12.78,1763700.0],["2011-03-25",12.9,13.25,12.78,13.16,1931700.0],["2011-03-28",13.16,13.37,12.96,12.98,1234700.0],["2011-03-29",12.91,13.12,12.76,12.8,1664300.0],["2011-03-30",12.92,13.02,12.72,12.82,1455400.0],["2011-03-31",12.8,12.8,12.46,12.59,1554600.0],["2011-04-01",12.76,12.96,12.48,12.49,2220000.0],["2011-04-04",12.51,12.69,12.35,12.45,1748300.0],["2011-04-05",12.4,12.58,12.31,12.35,1991600.0],["2011-04-06",12.47,12.85,12.33,12.56,3845500.0],["2011-04-07",12.58,12.62,12.14,12.19,1832400.0],["2011-04-08",12.3,12.36,11.68,11.86,2866300.0],["2011-04-11",11.82,11.89,11.52,11.63,1800500.0],["2011-04-12",11.43,11.89,11.16,11.78,3266200.0],["2011-04-13",11.89,12.03,11.67,11.71,2332500.0],["2011-04-14",11.51,11.64,11.3,11.39,1913100.0],["2011-04-15",11.38,11.45,11.19,11.35,1683300.0],["2011-04-18",11.19,11.31,11.0,11.25,2655800.0],["2011-04-19",11.29,11.61,11.29,11.57,1716000.0],["2011-04-20",11.73,12.36,11.66,12.24,2756500.0],["2011-04-21",12.38,12.39,12.09,12.23,969900.0],["2011-04-25",12.23,12.3,12.07,12.14,849200.0],["2011-04-26",12.22,12.7,12.22,12.49,2500000.0],["2011-04-27",12.54,12.59,12.24,12.51,1935700.0],["2011-04-28",12.52,12.62,12.31,12.6,1694400.0],["2011-04-29",13.32,13.44,12.66,12.8,6100000.0],["2011-05-02",12.93,12.97,12.11,12.2,3510400.0],["2011-05-03",12.12,12.26,11.75,11.87,2928300.0],["2011-05-04",11.87,12.0,11.62,11.75,2728500.0],["2011-05-05",11.55,12.0,11.4,11.87,3110300.0],["2011-05-06",12.05,12.1,11.67,11.75,1764700.0],["2011-05-09",11.77,12.05,11.71,11.98,1629500.0],["2011-05-10",12.06,12.23,11.89,12.22,1669600.0],["2011-05-11",12.19,12.21,11.66,11.69,2020700.0],["2011-05-12",11.64,11.76,11.4,11.63,1454100.0],["2011-05-13",11.66,11.71,11.22,11.24,1510300.0],["2011-05-16",11.21,11.59,11.11,11.12,2386600.0],["2011-05-17",11.11,11.29,11.03,11.14,1706600.0],["2011-05-18",11.15,11.37,11.11,11.27,1238300.0],["2011-05-19",11.37,11.44,11.2,11.28,1142900.0],["2011-05-20",11.24,11.24,10.76,10.78,2329800.0],["2011-05-23",10.57,10.99,10.53,10.91,2138300.0],["2011-05-24",10.93,11.02,10.81,10.93,1816900.0],["2011-05-25",10.88,11.23,10.88,11.16,1476300.0],["2011-05-26",11.11,11.18,10.89,11.14,1719700.0],["2011-05-27",11.27,11.35,11.15,11.29,1210100.0],["2011-05-31",11.49,11.56,11.32,11.56,1740500.0],["2011-06-01",11.53,11.55,10.84,10.86,2507000.0],["2011-06-02",10.85,10.88,10.38,10.48,3347600.0],["2011-06-03",10.26,10.78,10.23,10.62,2520800.0],["2011-06-06",10.62,10.73,10.3,10.32,1414300.0],["2011-06-07",10.42,10.51,10.21,10.22,1115000.0],["2011-06-08",10.15,10.32,9.88,9.9,1960500.0],["2011-06-09",9.94,10.24,9.85,10.18,1833300.0],["2011-06-10",10.06,10.18,9.93,9.96,1873300.0],["2011-06-13",10.0,10.15,9.66,9.79,1886100.0],["2011-06-14",9.96,10.39,9.96,10.33,1883800.0],["2011-06-15",10.24,10.3,10.05,10.08,1155500.0],["2011-06-16",10.07,10.24,9.86,10.02,1268800.0],["2011-06-17",10.17,10.25,10.04,10.13,2050400.0],["2011-06-20",10.11,10.41,10.02,10.25,1420100.0],["2011-06-21",10.35,10.86,10.31,10.82,1931500.0],["2011-06-22",10.75,11.11,10.7,10.79,2935700.0],["2011-06-23",10.56,10.85,10.3,10.83,2587600.0],["2011-06-24",10.88,11.04,10.73,10.93,2896400.0],["2011-06-27",10.92,10.97,10.7,10.91,1705200.0],["2011-06-28",10.94,11.08,10.93,11.05,1422400.0],["2011-06-29",11.11,11.64,11.03,11.45,2523600.0],["2011-06-30",11.47,11.69,11.31,11.38,1911900.0],["2011-07-01",11.43,11.56,10.9,10.93,4078400.0],["2011-07-05",10.95,11.18,10.9,10.95,1754100.0],["2011-07-06",11.34,11.38,10.95,11.34,4438200.0],["2011-07-07",11.47,11.98,11.46,11.96,3533800.0],["2011-07-08",11.7,11.71,11.49,11.6,2471600.0],["2011-07-11",11.36,11.44,11.05,11.14,2358000.0],["2011-07-12",11.03,11.27,10.96,10.98,1671500.0],["2011-07-13",11.05,11.36,11.05,11.34,1957100.0],["2011-07-14",11.37,11.54,11.18,11.35,2011900.0],["2011-07-15",11.41,11.49,11.24,11.48,1511400.0],["2011-07-18",11.46,11.48,11.03,11.15,1371600.0],["2011-07-19",11.26,11.4,11.1,11.26,1616800.0],["2011-07-20",11.27,11.6,11.18,11.53,1840900.0],["2011-07-21",11.66,11.81,11.56,11.77,1486200.0],["2011-07-22",11.76,12.07,11.69,11.92,1407000.0],["2011-07-25",11.7,11.86,11.54,11.58,1728900.0],["2011-07-26",11.58,11.62,11.27,11.33,1334600.0],["2011-07-27",11.22,11.31,10.54,10.7,2494400.0],["2011-07-28",10.66,10.94,10.54,10.54,1998500.0],["2011-07-29",10.93,11.79,10.42,11.47,6981500.0],["2011-08-01",11.95,12.11,11.5,11.61,3673900.0],["2011-08-02",11.45,11.68,10.44,10.48,5218400.0],["2011-08-03",10.62,10.89,10.25,10.77,2842100.0],["2011-08-04",10.53,10.55,9.69,9.74,3924600.0],["2011-08-05",9.93,9.98,9.05,9.43,3896900.0],["2011-08-08",8.82,9.11,8.34,8.5,4591400.0],["2011-08-09",8.97,9.37,8.56,9.26,4764200.0],["2011-08-10",8.95,9.47,8.82,8.93,3445500.0],["2011-08-11",9.03,9.55,8.93,9.32,4014400.0],["2011-08-12",9.5,9.63,9.33,9.45,2020300.0],["2011-08-15",9.58,9.85,9.53,9.77,2115400.0],["2011-08-16",9.6,9.84,9.44,9.52,2314800.0],["2011-08-17",9.61,9.72,9.19,9.37,1871000.0],["2011-08-18",9.01,9.01,8.42,8.52,2503400.0],["2011-08-19",8.26,8.55,7.88,7.88,2755600.0],["2011-08-22",8.26,8.26,7.71,7.73,2602700.0],["2011-08-23",7.84,8.14,7.66,8.06,2850700.0],["2011-08-24",8.06,8.48,7.9,8.44,2648700.0],["2011-08-25",8.55,8.68,7.92,7.96,2000600.0],["2011-08-26",7.89,8.35,7.78,8.19,1695200.0],["2011-08-29",8.43,9.16,8.38,9.14,2819700.0],["2011-08-30",9.07,9.35,8.93,9.16,2354900.0],["2011-08-31",9.26,9.67,9.21,9.35,3219300.0],["2011-09-01",9.31,9.35,9.0,9.01,2157200.0],["2011-09-02",8.66,8.77,8.2,8.36,3164200.0],["2011-09-06",8.01,8.29,7.96,8.19,2268900.0],["2011-09-07",8.38,8.85,8.32,8.64,2803900.0],["2011-09-08",8.4,8.63,8.11,8.2,3399600.0],["2011-09-09",8.08,8.1,7.63,7.74,2831500.0],["2011-09-12",7.57,7.79,7.42,7.75,2037500.0],["2011-09-13",7.78,8.16,7.69,8.02,2627000.0],["2011-09-14",8.21,8.54,8.01,8.37,2731700.0],["2011-09-15",8.51,8.63,8.35,8.52,2085400.0],["2011-09-16",8.53,8.62,8.4,8.56,1392300.0],["2011-09-19",8.29,8.48,8.18,8.37,1303900.0],["2011-09-20",8.39,8.46,8.05,8.06,1046200.0],["2011-09-21",8.03,8.07,7.46,7.46,1904500.0],["2011-09-22",7.09,7.32,6.81,6.98,2842900.0],["2011-09-23",6.96,7.4,6.89,7.34,2056200.0],["2011-09-26",7.44,7.76,7.24,7.74,2452900.0],["2011-09-27",7.98,8.59,7.95,8.12,3166600.0],["2011-09-28",8.1,8.13,7.61,7.63,2040900.0],["2011-09-29",7.93,8.06,7.52,7.94,2491300.0],["2011-09-30",7.77,7.96,7.53,7.63,2008400.0],["2011-10-03",7.48,7.75,7.01,7.01,2866600.0],["2011-10-04",6.96,7.71,6.77,7.7,2500000.0],["2011-10-05",7.7,8.29,7.43,8.21,2998000.0],["2011-10-06",8.19,8.65,8.13,8.6,2231800.0],["2011-10-07",8.71,8.87,8.2,8.24,1750000.0],["2011-10-10",8.51,8.66,8.42,8.65,2165300.0],["2011-10-11",8.6,8.86,8.46,8.79,2160400.0],["2011-10-12",8.92,9.09,8.81,8.85,1485300.0],["2011-10-13",8.81,8.87,8.45,8.78,1400000.0],["2011-10-14",8.96,9.32,8.93,9.28,1561600.0],["2011-10-17",9.21,9.35,8.71,8.81,1527300.0],["2011-10-18",8.84,9.39,8.61,9.28,1635800.0],["2011-10-19",9.3,9.39,8.86,8.98,1691700.0],["2011-10-20",9.01,9.01,8.41,8.63,1954100.0],["2011-10-21",8.84,9.19,8.8,9.14,1703900.0],["2011-10-24",9.18,9.56,9.16,9.5,1619700.0],["2011-10-25",9.38,9.41,9.04,9.08,1350300.0],["2011-10-26",9.34,9.37,9.01,9.34,1878300.0],["2011-10-27",9.96,10.16,9.7,10.04,3214800.0],["2011-10-28",9.9,10.13,9.38,9.66,4601200.0],["2011-10-31",9.39,10.13,9.19,9.69,3391700.0],["2011-11-01",9.23,9.43,9.0,9.02,3798400.0],["2011-11-02",9.19,9.35,8.72,8.94,3807200.0],["2011-11-03",9.22,9.5,8.88,9.36,3383000.0],["2011-11-04",9.19,9.37,9.11,9.23,1481600.0],["2011-11-07",9.16,9.3,9.01,9.16,2131800.0],["2011-11-08",9.23,9.34,9.08,9.29,1657000.0],["2011-11-09",8.98,9.05,8.36,8.47,3212000.0],["2011-11-10",8.65,8.77,8.33,8.4,1658100.0],["2011-11-11",8.59,8.88,8.5,8.78,1957400.0],["2011-11-14",8.93,9.16,8.83,9.0,2195100.0],["2011-11-15",8.92,9.12,8.84,8.99,1573900.0],["2011-11-16",8.85,9.21,8.67,8.7,2868100.0],["2011-11-17",8.63,8.71,8.31,8.39,2534300.0],["2011-11-18",8.42,8.57,8.05,8.13,1690100.0],["2011-11-21",7.87,7.95,7.62,7.77,1472800.0],["2011-11-22",7.77,7.96,7.71,7.75,1198200.0],["2011-11-23",7.72,7.79,7.57,7.65,1429600.0],["2011-11-25",7.58,7.82,7.5,7.51,602300.0],["2011-11-28",7.96,8.23,7.94,8.2,1449900.0],["2011-11-29",8.31,8.38,7.99,8.0,1525900.0],["2011-11-30",8.46,8.77,8.27,8.77,2100000.0],["2011-12-01",8.67,8.85,8.47,8.49,1316200.0],["2011-12-02",8.68,9.0,8.61,8.64,1975200.0],["2011-12-05",8.88,9.24,8.8,9.06,2032500.0],["2011-12-06",9.05,9.11,8.8,8.88,970100.0],["2011-12-07",8.78,9.02,8.72,8.97,798800.0],["2011-12-08",9.38,9.42,8.82,8.88,2729400.0],["2011-12-09",8.9,9.19,8.78,9.16,1870900.0],["2011-12-12",9.02,9.22,8.94,9.19,1157200.0],["2011-12-13",9.31,9.42,8.38,8.52,2873200.0],["2011-12-14",8.46,8.49,8.12,8.22,1744300.0],["2011-12-15",8.41,8.82,8.31,8.61,1961500.0],["2011-12-16",8.71,9.18,8.71,9.15,2919400.0],["2011-12-19",9.22,9.34,9.0,9.06,2232200.0],["2011-12-20",9.27,9.38,9.22,9.35,1073400.0],["2011-12-21",9.28,9.6,9.17,9.52,1322600.0],["2011-12-22",9.58,9.69,9.33,9.57,1292800.0],["2011-12-23",9.65,9.88,9.57,9.83,1075500.0],["2011-12-27",9.78,9.99,9.7,9.95,1058900.0],["2011-12-28",9.91,10.02,9.62,9.78,1461600.0],["2011-12-29",9.8,10.03,9.73,9.94,1278900.0],["2011-12-30",9.88,10.1,9.84,9.89,899600.0],["2012-01-03",10.23,10.66,10.19,10.49,2792700.0],["2012-01-04",10.38,10.89,9.91,10.62,2616500.0],["2012-01-05",10.52,11.12,10.43,11.12,2557600.0],["2012-01-06",11.14,11.71,11.14,11.4,3958900.0],["2012-01-09",11.31,11.56,11.19,11.34,1749200.0],["2012-01-10",11.57,11.58,11.05,11.29,2377000.0],["2012-01-11",11.46,11.8,11.39,11.62,2338900.0],["2012-01-12",11.69,11.73,11.38,11.63,1336300.0],["2012-01-13",11.41,11.62,11.22,11.27,1764500.0],["2012-01-17",11.3,11.4,10.96,10.98,2960100.0],["2012-01-18",11.02,11.17,10.86,11.14,2098000.0],["2012-01-19",11.16,11.37,11.08,11.31,2124300.0],["2012-01-20",11.32,11.4,11.18,11.31,1208700.0],["2012-01-23",11.6,11.97,11.5,11.68,2310700.0],["2012-01-24",11.6,12.27,11.58,12.21,3172100.0],["2012-01-25",12.22,12.5,12.08,12.24,2963200.0],["2012-01-26",12.31,12.59,12.24,12.38,2545000.0],["2012-01-27",12.22,12.52,12.05,12.19,1923400.0],["2012-01-30",12.06,12.15,11.95,12.06,1717200.0],["2012-01-31",12.25,12.25,11.93,12.06,1625900.0],["2012-02-01",12.25,12.32,12.1,12.16,1882000.0],["2012-02-02",12.27,12.49,12.14,12.33,2651800.0],["2012-02-03",12.65,12.72,11.8,12.68,5338200.0],["2012-02-06",12.59,12.79,12.35,12.6,2331000.0],["2012-02-07",12.53,12.69,12.45,12.49,1652500.0],["2012-02-08",12.52,12.65,12.25,12.34,1330500.0],["2012-02-09",12.45,12.6,12.35,12.52,3003300.0],["2012-02-10",12.27,12.34,11.97,12.09,2835900.0],["2012-02-13",12.31,12.5,12.25,12.34,2268400.0],["2012-02-14",12.22,12.46,12.12,12.43,1270700.0],["2012-02-15",12.48,12.54,12.15,12.22,1668700.0],["2012-02-16",12.25,13.0,12.25,12.95,2187300.0],["2012-02-17",13.0,13.08,12.75,12.85,1607400.0],["2012-02-21",12.92,12.92,12.46,12.61,1639500.0],["2012-02-22",12.55,12.61,12.25,12.27,1539000.0],["2012-02-23",12.18,12.18,11.8,12.07,2723100.0],["2012-02-24",12.08,12.35,11.97,12.17,1556500.0],["2012-02-27",12.0,12.34,11.89,12.24,1443600.0],["2012-02-28",12.25,12.36,11.97,12.17,1449400.0],["2012-02-29",12.17,12.28,11.36,11.39,3602600.0],["2012-03-01",11.54,12.03,11.52,11.85,2805600.0],["2012-03-02",11.87,11.91,11.43,11.45,1632800.0],["2012-03-05",11.42,11.46,11.21,11.32,1765500.0],["2012-03-06",11.22,11.22,10.69,10.97,1889800.0],["2012-03-07",11.0,11.28,11.0,11.14,1440000.0],["2012-03-08",11.29,11.59,11.12,11.51,1802800.0],["2012-03-09",11.5,11.71,11.43,11.52,1355100.0],["2012-03-12",11.51,11.55,11.27,11.33,659600.0],["2012-03-13",11.44,11.74,11.37,11.59,1367300.0],["2012-03-14",11.53,11.86,11.51,11.61,1220300.0],["2012-03-15",11.63,11.82,11.58,11.68,789900.0],["2012-03-16",11.66,11.8,11.65,11.7,1056000.0],["2012-03-19",11.65,11.74,11.52,11.65,1000200.0],["2012-03-20",11.51,11.54,11.29,11.47,1236700.0],["2012-03-21",11.51,11.85,11.51,11.82,1220800.0],["2012-03-22",11.61,11.65,11.37,11.51,1151400.0],["2012-03-23",11.49,11.72,11.31,11.66,1018200.0],["2012-03-26",11.8,11.99,11.78,11.98,1586700.0],["2012-03-27",11.97,12.0,11.62,11.65,798400.0],["2012-03-28",11.6,11.63,11.2,11.49,1594400.0],["2012-03-29",11.38,11.44,11.19,11.39,1193700.0],["2012-03-30",11.53,11.94,11.43,11.71,1502600.0],["2012-04-02",11.7,12.12,11.53,12.06,1810400.0],["2012-04-03",12.07,12.3,11.52,11.58,2509800.0],["2012-04-04",11.37,11.42,11.01,11.15,1920500.0],["2012-04-05",11.13,11.3,11.12,11.25,1123700.0],["2012-04-09",11.09,11.25,10.86,11.08,1081600.0],["2012-04-10",11.01,11.2,10.45,10.58,1835900.0],["2012-04-11",10.78,11.03,10.72,11.03,1509600.0],["2012-04-12",11.01,11.33,10.91,11.19,1197900.0],["2012-04-13",11.16,11.19,10.81,10.86,1084800.0],["2012-04-16",10.97,11.01,10.75,10.81,899700.0],["2012-04-17",10.95,10.99,10.88,10.89,1099000.0],["2012-04-18",10.86,11.2,10.77,11.13,1327500.0],["2012-04-19",11.11,11.12,10.52,10.57,1651700.0],["2012-04-20",10.73,10.73,10.42,10.44,1321100.0],["2012-04-23",10.2,10.37,10.1,10.25,913100.0],["2012-04-24",10.3,10.54,10.28,10.37,772700.0],["2012-04-25",10.55,10.69,10.38,10.65,1195600.0],["2012-04-26",10.58,10.79,10.46,10.77,1150500.0],["2012-04-27",10.36,10.5,10.08,10.18,4119000.0],["2012-04-30",10.11,10.11,9.44,9.69,3995600.0],["2012-05-01",9.72,10.06,9.53,9.98,2087400.0],["2012-05-02",9.89,10.03,9.76,9.95,1363000.0],["2012-05-03",9.91,9.97,9.5,9.57,1598200.0],["2012-05-04",9.69,9.74,9.5,9.5,2711800.0],["2012-05-07",9.58,9.82,9.52,9.63,2331700.0],["2012-05-08",9.51,9.61,9.31,9.61,1500900.0],["2012-05-09",9.42,9.56,9.38,9.5,1018600.0],["2012-05-10",9.65,9.82,9.52,9.55,1048100.0],["2012-05-11",9.48,9.82,9.46,9.52,1322000.0],["2012-05-14",9.37,9.54,9.34,9.42,1023100.0],["2012-05-15",9.42,9.45,9.11,9.16,896800.0],["2012-05-16",9.18,9.46,8.97,8.98,972600.0],["2012-05-17",8.98,9.06,8.6,8.61,1290600.0],["2012-05-18",8.63,8.73,8.19,8.4,1872400.0],["2012-05-21",8.46,9.1,8.44,9.02,1541100.0],["2012-05-22",9.02,9.29,8.93,9.03,1330600.0],["2012-05-23",8.88,9.26,8.86,9.19,914000.0],["2012-05-24",9.23,9.42,9.01,9.41,1324200.0],["2012-05-25",9.43,9.47,9.21,9.32,1086800.0],["2012-05-29",9.46,9.96,9.46,9.93,1878300.0],["2012-05-30",9.75,9.77,9.09,9.19,1548400.0],["2012-05-31",9.2,9.27,8.95,9.26,1297300.0],["2012-06-01",8.95,9.15,8.56,8.6,1739400.0],["2012-06-04",8.62,8.69,7.93,8.36,2082100.0],["2012-06-05",8.27,8.73,8.27,8.7,1332200.0],["2012-06-06",8.78,9.21,8.71,9.19,1847600.0],["2012-06-07",9.64,9.67,9.17,9.2,1966000.0],["2012-06-08",9.24,9.71,9.03,9.65,1412700.0],["2012-06-11",9.82,9.92,9.16,9.18,1836800.0],["2012-06-12",9.29,9.57,9.11,9.43,1316300.0],["2012-06-13",9.35,9.47,9.14,9.17,1605100.0],["2012-06-14",9.21,9.59,9.17,9.52,2221900.0],["2012-06-15",9.54,9.76,9.42,9.71,1372900.0],["2012-06-18",9.63,9.84,9.5,9.7,1357000.0],["2012-06-19",9.79,10.2,9.76,10.11,1385600.0],["2012-06-20",10.12,10.47,9.99,10.31,1064400.0],["2012-06-21",10.33,10.44,9.76,9.87,1759300.0],["2012-06-22",9.91,10.1,9.83,10.09,1554800.0],["2012-06-25",9.82,9.9,9.46,9.75,1602700.0],["2012-06-26",9.79,9.85,9.48,9.82,1221900.0],["2012-06-27",9.8,9.95,9.68,9.87,1355000.0],["2012-06-28",9.82,10.19,9.76,10.18,1585300.0],["2012-06-29",10.51,10.6,10.19,10.49,1794300.0],["2012-07-02",10.49,10.59,10.11,10.42,1115100.0],["2012-07-03",10.45,10.91,10.41,10.75,1797200.0],["2012-07-05",10.7,11.09,10.63,10.93,1476900.0],["2012-07-06",10.74,10.96,10.5,10.65,1396200.0],["2012-07-09",10.58,10.76,10.35,10.4,1076300.0],["2012-07-10",10.48,10.71,9.9,10.06,1656200.0],["2012-07-11",10.1,10.13,9.8,9.92,968900.0],["2012-07-12",9.81,10.12,9.54,10.1,1698900.0],["2012-07-13",10.12,10.46,9.96,10.36,1663400.0],["2012-07-16",10.3,10.43,9.93,10.03,1385800.0],["2012-07-17",10.06,10.26,9.62,10.02,2090800.0],["2012-07-18",9.89,10.22,9.88,10.11,1299000.0],["2012-07-19",10.18,10.31,9.96,10.17,878100.0],["2012-07-20",10.0,10.19,9.81,9.86,1471500.0],["2012-07-23",9.57,10.09,9.4,10.01,1279700.0],["2012-07-24",10.05,10.08,9.45,9.55,1615900.0],["2012-07-25",9.67,9.84,9.55,9.77,1477000.0],["2012-07-26",10.02,10.41,9.99,10.38,2131000.0],["2012-07-27",10.5,10.89,10.24,10.64,2490400.0],["2012-07-30",10.65,10.98,10.43,10.85,2183300.0],["2012-07-31",10.83,11.15,10.76,10.79,1514800.0],["2012-08-01",10.9,10.94,10.07,10.12,2264900.0],["2012-08-02",9.99,10.27,9.71,9.85,1742300.0],["2012-08-03",10.18,10.37,10.1,10.26,1351400.0],["2012-08-06",10.28,10.8,10.24,10.68,1116100.0],["2012-08-07",10.75,10.92,10.6,10.6,1197400.0],["2012-08-08",10.58,10.76,10.44,10.61,872200.0],["2012-08-09",10.57,10.87,10.53,10.86,1010100.0],["2012-08-10",10.8,11.0,10.67,10.87,819800.0],["2012-08-13",10.86,11.06,10.74,11.05,1145200.0],["2012-08-14",11.11,11.14,10.79,10.9,1196200.0],["2012-08-15",10.83,11.01,10.73,10.98,1018200.0],["2012-08-16",11.0,11.43,10.84,11.39,1661700.0],["2012-08-17",11.38,11.59,11.33,11.59,893800.0],["2012-08-20",11.54,11.6,11.36,11.46,572400.0],["2012-08-21",11.58,11.73,11.17,11.25,935100.0],["2012-08-22",11.22,11.36,11.05,11.26,718000.0],["2012-08-23",11.21,11.24,10.88,10.98,840500.0],["2012-08-24",10.96,11.03,10.83,10.89,600700.0],["2012-08-27",10.97,11.08,10.69,10.97,994400.0],["2012-08-28",10.93,11.0,10.84,10.91,667000.0],["2012-08-29",10.92,11.21,10.85,11.05,1146600.0],["2012-08-30",10.99,11.15,10.88,11.07,948700.0],["2012-08-31",11.22,11.3,11.04,11.17,980200.0],["2012-09-04",11.14,11.23,10.82,11.1,1571500.0],["2012-09-05",11.11,11.41,11.02,11.39,1235600.0],["2012-09-06",11.51,12.0,11.41,11.93,2290200.0],["2012-09-07",12.0,12.51,11.94,12.15,1794700.0],["2012-09-10",12.15,12.16,11.76,11.86,992300.0],["2012-09-11",11.82,11.93,11.76,11.86,1066400.0],["2012-09-12",11.87,12.29,11.86,12.23,1287000.0],["2012-09-13",12.24,12.63,12.0,12.54,1408700.0],["2012-09-14",12.64,12.94,12.58,12.8,2311700.0],["2012-09-17",12.7,12.72,12.31,12.31,1084900.0],["2012-09-18",12.29,12.34,11.85,12.0,1389800.0],["2012-09-19",12.03,12.34,11.91,12.14,2275400.0],["2012-09-20",11.95,11.97,11.63,11.86,1252900.0],["2012-09-21",12.03,12.2,11.48,11.51,1892000.0],["2012-09-24",11.42,11.6,11.29,11.33,1385700.0],["2012-09-25",11.42,11.5,10.99,11.01,1505400.0],["2012-09-26",11.03,11.89,10.85,11.1,2433500.0],["2012-09-27",11.33,11.39,11.03,11.19,1424800.0],["2012-09-28",11.11,11.62,11.04,11.27,1363600.0],["2012-10-01",11.42,11.87,11.4,11.63,1343700.0],["2012-10-02",11.68,11.78,11.05,11.33,2056300.0],["2012-10-03",11.74,11.89,11.4,11.66,1891300.0],["2012-10-04",11.77,12.39,11.77,12.25,2032400.0],["2012-10-05",12.37,12.7,12.29,12.48,1986000.0],["2012-10-08",12.29,12.43,12.0,12.24,994800.0],["2012-10-09",12.19,12.31,11.73,11.97,1616400.0],["2012-10-10",11.96,12.02,11.78,11.98,951700.0],["2012-10-11",12.16,12.28,12.0,12.07,690400.0],["2012-10-12",12.08,12.14,11.6,11.75,1238600.0],["2012-10-15",11.84,11.92,11.65,11.82,804800.0],["2012-10-16",11.86,11.9,11.63,11.82,1009500.0],["2012-10-17",11.89,12.25,11.81,12.22,1485700.0],["2012-10-18",12.12,12.35,12.05,12.25,1085800.0],["2012-10-19",12.15,12.31,11.81,12.02,1451700.0],["2012-10-22",11.9,12.03,11.76,11.84,1472100.0],["2012-10-23",11.62,11.85,11.5,11.75,1722100.0],["2012-10-24",11.83,11.87,11.42,11.52,1313600.0],["2012-10-25",11.6,11.83,11.51,11.59,1306500.0],["2012-10-26",10.52,11.29,10.25,10.38,8512400.0],["2012-10-31",10.56,10.87,10.15,10.87,3295100.0],["2012-11-01",10.85,11.02,10.57,10.9,2116500.0],["2012-11-02",10.97,11.14,10.47,10.52,2277900.0],["2012-11-05",10.53,10.59,10.19,10.32,1704500.0],["2012-11-06",10.44,10.57,10.25,10.54,1210800.0],["2012-11-07",10.34,10.41,10.24,10.29,879000.0],["2012-11-08",10.52,10.52,10.02,10.03,1007100.0],["2012-11-09",10.01,10.46,10.01,10.28,1231500.0],["2012-11-12",10.31,10.34,9.95,10.03,1086100.0],["2012-11-13",9.87,10.2,9.81,10.1,1282700.0],["2012-11-14",10.11,10.14,9.6,9.63,2163700.0],["2012-11-15",9.63,9.88,9.42,9.43,1737900.0],["2012-11-16",9.49,9.67,9.27,9.55,1431800.0],["2012-11-19",9.73,9.92,9.66,9.82,1229400.0],["2012-11-20",10.1,10.27,9.84,10.21,1555200.0],["2012-11-21",10.21,10.3,10.02,10.11,787000.0],["2012-11-23",10.25,10.58,10.2,10.46,870600.0],["2012-11-26",10.39,10.56,10.25,10.55,787600.0],["2012-11-27",10.5,10.63,10.37,10.43,717800.0],["2012-11-28",10.38,10.52,10.22,10.48,570300.0],["2012-11-29",10.6,10.73,10.44,10.53,1367000.0],["2012-11-30",10.57,10.64,10.35,10.46,773800.0],["2012-12-03",10.5,10.55,10.02,10.12,1459600.0],["2012-12-04",10.1,10.24,10.04,10.22,1006900.0],["2012-12-05",10.26,10.3,10.03,10.04,1097200.0],["2012-12-06",10.11,10.21,9.98,10.21,695000.0],["2012-12-07",10.29,10.47,10.25,10.32,1219400.0],["2012-12-10",10.33,10.48,10.32,10.38,428400.0],["2012-12-11",10.48,10.56,10.42,10.54,918300.0],["2012-12-12",10.6,10.73,10.54,10.65,1086900.0],["2012-12-13",10.57,10.64,10.13,10.3,1665900.0],["2012-12-14",10.23,10.38,10.21,10.24,822300.0],["2012-12-17",10.27,10.31,10.13,10.19,1412900.0],["2012-12-18",10.22,10.48,10.12,10.41,1649000.0],["2012-12-19",10.5,10.87,10.45,10.75,2332800.0],["2012-12-20",10.75,10.97,10.71,10.97,898300.0],["2012-12-21",10.69,10.94,10.68,10.79,1333300.0],["2012-12-24",10.73,10.76,10.63,10.73,296100.0],["2012-12-26",10.77,10.89,10.66,10.71,795700.0],["2012-12-27",10.7,10.77,10.46,10.75,1081400.0],["2012-12-28",10.62,10.92,10.58,10.88,1466300.0],["2012-12-31",10.86,11.23,10.75,11.2,1368400.0],["2013-01-02",11.4,11.73,11.36,11.73,1735700.0],["2013-01-03",11.66,12.27,11.51,11.72,3111700.0],["2013-01-04",11.8,11.8,11.6,11.78,968800.0],["2013-01-07",11.74,11.81,11.52,11.57,1003300.0],["2013-01-08",11.55,11.69,11.52,11.62,872100.0],["2013-01-09",11.64,11.76,11.53,11.62,912400.0],["2013-01-10",11.7,11.84,11.52,11.65,658900.0],["2013-01-11",11.67,11.69,11.23,11.28,1829800.0],["2013-01-14",11.26,11.3,10.95,11.13,2627800.0],["2013-01-15",10.99,11.54,10.94,11.44,1572200.0],["2013-01-16",11.33,11.35,11.09,11.13,2381500.0],["2013-01-17",11.2,11.27,11.11,11.26,1303400.0],["2013-01-18",11.21,11.23,10.97,11.03,1161900.0],["2013-01-22",11.03,11.61,11.02,11.6,3171400.0],["2013-01-23",11.53,11.61,11.41,11.49,1853600.0],["2013-01-24",11.5,11.9,11.5,11.68,1301100.0],["2013-01-25",11.71,12.01,11.67,12.0,1497100.0],["2013-01-28",12.0,12.18,11.94,12.12,911400.0],["2013-01-29",11.99,12.04,11.84,12.0,1244000.0],["2013-01-30",11.94,11.94,11.42,11.65,2199400.0],["2013-01-31",11.56,11.69,11.4,11.68,1159800.0],["2013-02-01",11.79,12.35,11.76,12.08,2743800.0],["2013-02-04",11.9,12.08,11.78,11.81,1107300.0],["2013-02-05",11.88,12.12,11.87,12.0,819300.0],["2013-02-06",11.91,12.04,11.85,11.95,784100.0],["2013-02-07",12.02,12.04,11.59,11.85,1896600.0],["2013-02-08",11.82,12.37,11.5,12.24,5121100.0],["2013-02-11",12.31,12.44,12.01,12.44,1988800.0],["2013-02-12",12.4,12.66,12.27,12.66,2215300.0],["2013-02-13",12.67,12.86,12.6,12.73,1872900.0],["2013-02-14",12.65,12.86,12.55,12.76,1983800.0],["2013-02-15",12.8,12.95,12.27,12.33,1980000.0],["2013-02-19",12.37,12.65,12.37,12.53,2026000.0],["2013-02-20",12.54,12.65,12.29,12.31,2666600.0],["2013-02-21",12.28,12.32,11.91,12.17,2318400.0],["2013-02-22",12.26,12.38,12.19,12.36,901300.0],["2013-02-25",12.48,12.61,12.15,12.15,1611400.0],["2013-02-26",12.21,12.46,11.98,12.39,1646300.0],["2013-02-27",12.35,12.84,12.35,12.76,1564000.0],["2013-02-28",12.7,12.81,12.57,12.65,2091200.0],["2013-03-01",12.5,12.77,12.34,12.5,2156000.0],["2013-03-04",12.45,12.57,12.0,12.23,2123400.0],["2013-03-05",12.35,12.58,12.27,12.5,1260900.0],["2013-03-06",12.6,12.75,12.45,12.71,1233600.0],["2013-03-07",12.75,12.94,12.72,12.84,1829600.0],["2013-03-08",12.94,13.37,12.94,13.26,2538300.0],["2013-03-11",13.24,13.35,13.09,13.19,1087100.0],["2013-03-12",13.19,13.2,12.96,13.08,872000.0],["2013-03-13",13.1,13.23,13.04,13.1,501300.0],["2013-03-14",13.1,13.3,13.09,13.11,847100.0],["2013-03-15",13.13,13.2,12.88,12.99,1596400.0],["2013-03-18",12.79,13.08,12.57,13.04,1030100.0],["2013-03-19",12.99,13.38,12.98,13.22,1788000.0],["2013-03-20",13.32,13.71,13.29,13.53,2689900.0],["2013-03-21",13.49,13.65,13.27,13.27,1525900.0],["2013-03-22",13.34,13.34,12.83,13.03,1763700.0],["2013-03-25",13.09,13.25,12.88,12.98,1020000.0],["2013-03-26",13.08,13.1,12.76,12.88,1084000.0],["2013-03-27",12.75,13.72,12.73,13.72,3060500.0],["2013-03-28",13.65,13.71,13.32,13.65,1830300.0],["2013-04-01",13.62,13.92,13.4,13.49,1860000.0],["2013-04-02",13.54,13.73,13.19,13.4,1934500.0],["2013-04-03",13.4,13.45,12.85,12.94,2462800.0],["2013-04-04",12.96,13.06,12.73,12.95,900400.0],["2013-04-05",12.68,12.85,12.31,12.66,1699700.0],["2013-04-08",12.69,12.89,12.65,12.81,950600.0],["2013-04-09",12.85,12.98,12.72,12.84,955000.0],["2013-04-10",12.88,13.23,12.86,13.13,1165800.0],["2013-04-11",13.19,13.52,13.09,13.32,1395300.0],["2013-04-12",13.26,13.49,13.17,13.23,1430800.0],["2013-04-15",13.09,13.22,12.5,12.63,2216400.0],["2013-04-16",12.79,12.87,12.21,12.46,2066400.0],["2013-04-17",12.28,12.33,11.99,12.07,1950400.0],["2013-04-18",12.09,12.22,11.88,11.94,1387100.0],["2013-04-19",12.01,12.46,11.85,12.41,1355900.0],["2013-04-22",12.47,12.62,12.14,12.57,1544700.0],["2013-04-23",12.73,12.87,12.62,12.86,1241400.0],["2013-04-24",12.88,13.28,12.84,13.21,1233600.0],["2013-04-25",13.27,13.42,13.21,13.3,1262600.0],["2013-04-26",13.29,13.58,13.18,13.48,1196100.0],["2013-04-29",13.59,13.7,13.41,13.54,1115300.0],["2013-04-30",13.6,14.06,13.27,13.37,2775800.0],["2013-05-01",13.33,13.53,13.28,13.35,2256100.0],["2013-05-02",13.52,13.93,13.4,13.74,1967100.0],["2013-05-03",13.95,15.58,13.95,14.82,5678500.0],["2013-05-06",15.0,15.46,14.86,15.42,2598700.0],["2013-05-07",15.48,16.02,15.48,15.94,3502400.0],["2013-05-08",15.89,15.94,15.61,15.73,1372200.0],["2013-05-09",15.74,15.82,15.52,15.65,1050700.0],["2013-05-10",15.65,15.84,15.56,15.73,728900.0],["2013-05-13",15.75,15.75,15.28,15.64,1031300.0],["2013-05-14",15.64,15.9,15.58,15.85,824600.0],["2013-05-15",15.79,16.25,15.78,16.0,1247800.0],["2013-05-16",15.95,16.42,15.87,15.92,1228300.0],["2013-05-17",16.08,16.98,16.08,16.82,1852200.0],["2013-05-20",16.8,16.88,16.47,16.64,1350000.0],["2013-05-21",16.61,16.88,16.53,16.73,782300.0],["2013-05-22",16.71,17.37,16.59,16.76,2257900.0],["2013-05-23",16.54,16.89,16.13,16.79,1221000.0],["2013-05-24",16.62,16.8,16.48,16.8,826200.0],["2013-05-28",16.92,17.93,16.91,17.87,2921500.0],["2013-05-29",17.7,17.93,17.32,17.63,3108900.0],["2013-05-30",17.63,18.48,17.42,18.2,1880600.0],["2013-05-31",18.11,18.36,17.75,17.79,1272400.0],["2013-06-03",17.9,18.27,17.42,18.14,2435500.0],["2013-06-04",18.19,18.6,17.83,17.91,1927800.0],["2013-06-05",17.89,18.05,17.37,17.42,1301200.0],["2013-06-06",17.4,17.7,17.25,17.66,1286700.0],["2013-06-07",18.03,18.66,17.79,18.57,1125700.0],["2013-06-10",18.7,18.72,18.14,18.31,1172700.0],["2013-06-11",18.01,18.33,17.75,18.0,1109100.0],["2013-06-12",18.26,18.3,17.54,17.58,1402600.0],["2013-06-13",17.61,18.47,17.4,18.43,1859300.0],["2013-06-14",18.5,18.74,18.33,18.48,1020300.0],["2013-06-17",18.67,18.73,18.16,18.3,1182100.0],["2013-06-18",18.3,18.7,18.17,18.63,1113500.0],["2013-06-19",18.58,18.72,18.36,18.37,935000.0],["2013-06-20",17.98,18.07,17.41,17.56,1815900.0],["2013-06-21",17.67,17.71,16.98,17.3,2237500.0],["2013-06-24",16.88,16.9,16.17,16.53,2087300.0],["2013-06-25",16.83,17.61,16.83,17.57,1974000.0],["2013-06-26",17.75,17.87,17.57,17.78,906900.0],["2013-06-27",17.9,18.51,17.89,18.41,1316700.0],["2013-06-28",18.36,19.17,18.35,18.63,3249100.0],["2013-07-01",18.79,19.36,18.66,19.08,1531600.0],["2013-07-02",19.13,19.61,18.89,19.03,1465200.0],["2013-07-03",18.89,19.25,18.86,19.08,576200.0],["2013-07-05",19.36,19.72,19.16,19.62,793500.0],["2013-07-08",19.67,19.69,19.13,19.16,1174300.0],["2013-07-09",19.38,19.57,19.24,19.4,916900.0],["2013-07-10",19.4,19.44,18.85,19.04,1477700.0],["2013-07-11",19.41,19.66,19.29,19.66,1375900.0],["2013-07-12",19.68,19.81,19.44,19.62,838600.0],["2013-07-15",19.7,19.78,19.37,19.59,660600.0],["2013-07-16",19.55,19.65,18.56,18.65,2179700.0],["2013-07-17",18.88,19.22,18.86,19.14,955900.0],["2013-07-18",19.28,19.55,19.23,19.46,806100.0],["2013-07-19",19.43,19.65,19.27,19.61,641300.0],["2013-07-22",19.64,19.74,19.46,19.52,689000.0],["2013-07-23",19.6,19.66,19.18,19.21,679500.0],["2013-07-24",19.44,19.55,19.05,19.2,756700.0],["2013-07-25",19.18,19.34,18.77,18.81,1396800.0],["2013-07-26",18.68,19.42,18.65,19.35,1024800.0],["2013-07-29",19.36,19.39,19.02,19.21,717700.0],["2013-07-30",19.37,19.55,19.16,19.47,578000.0],["2013-07-31",19.47,19.65,19.42,19.45,754400.0],["2013-08-01",19.72,19.87,18.83,19.79,2931800.0],["2013-08-02",20.16,21.41,19.98,20.94,3496700.0],["2013-08-05",21.19,21.25,20.64,20.67,1518500.0],["2013-08-06",20.56,20.74,19.88,20.15,1490200.0],["2013-08-07",20.0,20.0,19.71,19.9,1060000.0],["2013-08-08",20.12,20.5,19.9,20.06,1239500.0],["2013-08-09",20.05,20.44,20.05,20.29,727300.0],["2013-08-12",20.14,20.4,20.01,20.14,1099100.0],["2013-08-13",20.22,20.62,20.14,20.5,915200.0],["2013-08-14",20.54,20.62,20.27,20.39,816600.0],["2013-08-15",20.11,20.12,19.55,19.74,1437300.0],["2013-08-16",19.65,19.97,19.55,19.61,692400.0],["2013-08-19",19.6,19.6,19.19,19.33,1035600.0],["2013-08-20",19.33,19.84,19.15,19.8,855100.0],["2013-08-21",19.7,19.89,19.33,19.65,820000.0],["2013-08-22",19.74,20.46,19.68,20.1,934200.0],["2013-08-23",20.18,20.28,20.02,20.22,698700.0],["2013-08-26",20.3,20.39,19.73,19.76,919700.0],["2013-08-27",19.41,19.42,18.9,19.01,1837500.0],["2013-08-28",18.92,19.44,18.76,19.32,1478000.0],["2013-08-29",19.32,19.8,19.32,19.72,957800.0],["2013-08-30",19.65,19.81,19.16,19.23,1004500.0],["2013-09-03",19.51,20.08,19.39,19.47,1534300.0],["2013-09-04",19.52,20.43,19.49,20.21,1774800.0],["2013-09-05",20.28,20.5,20.04,20.06,1207800.0],["2013-09-06",20.2,20.24,19.47,19.9,926100.0],["2013-09-09",19.99,20.3,19.89,20.16,1195400.0],["2013-09-10",20.37,20.82,20.21,20.33,1708600.0],["2013-09-11",20.23,20.39,20.07,20.27,1079200.0],["2013-09-12",20.05,20.13,19.44,19.61,1847800.0],["2013-09-13",19.65,19.77,19.35,19.4,1843800.0],["2013-09-16",19.75,19.75,19.27,19.4,1717300.0],["2013-09-17",19.45,20.34,19.33,20.21,1930000.0],["2013-09-18",20.28,20.55,19.92,20.36,1158200.0],["2013-09-19",20.49,20.65,20.2,20.37,688000.0],["2013-09-20",20.47,20.56,20.05,20.22,937100.0],["2013-09-23",20.2,20.2,19.51,19.73,1146900.0],["2013-09-24",19.78,20.43,19.67,19.97,1138800.0],["2013-09-25",19.98,20.4,19.92,20.17,788500.0],["2013-09-26",20.31,20.48,19.93,20.01,721300.0],["2013-09-27",19.81,20.02,19.75,19.78,558500.0],["2013-09-30",19.41,19.86,19.22,19.72,1640700.0],["2013-10-01",19.8,20.24,19.25,19.41,2203300.0],["2013-10-02",19.23,19.63,19.14,19.44,1481500.0],["2013-10-03",19.42,19.5,18.41,18.92,3735600.0],["2013-10-04",18.97,19.06,18.81,18.97,1269400.0],["2013-10-07",18.61,18.78,18.4,18.56,2102700.0],["2013-10-08",18.57,18.57,17.98,18.19,2812000.0],["2013-10-09",18.23,18.38,17.88,18.13,1335900.0],["2013-10-10",18.43,18.95,18.4,18.56,1443400.0],["2013-10-11",18.5,18.96,18.43,18.8,1187700.0],["2013-10-14",18.65,19.19,18.52,19.13,1000500.0],["2013-10-15",19.1,19.16,18.58,18.66,959200.0],["2013-10-16",18.76,19.22,18.75,18.91,1529700.0],["2013-10-17",18.84,18.95,18.71,18.85,1333900.0],["2013-10-18",19.04,19.14,18.8,19.08,1414800.0],["2013-10-21",19.01,19.14,18.7,19.03,1045800.0],["2013-10-22",19.1,19.23,18.79,19.16,966900.0],["2013-10-23",19.02,19.11,18.65,18.73,832200.0],["2013-10-24",18.89,18.96,18.0,18.44,3018400.0],["2013-10-25",18.6,19.14,18.5,18.72,2053400.0],["2013-10-28",18.69,19.02,18.65,18.94,1227100.0],["2013-10-29",18.99,19.01,18.3,18.84,1983300.0],["2013-10-30",18.93,19.36,18.37,18.4,2863700.0],["2013-10-31",18.4,18.83,18.08,18.61,3065600.0],["2013-11-01",17.55,18.58,17.54,18.26,7337000.0],["2013-11-04",18.09,18.21,17.88,18.0,3015000.0],["2013-11-05",17.79,18.47,17.79,18.27,2181500.0],["2013-11-06",18.4,18.46,17.71,17.79,2002900.0],["2013-11-07",17.81,17.94,17.29,17.41,1685600.0],["2013-11-08",17.44,18.07,17.43,18.05,1551400.0],["2013-11-11",17.99,18.3,17.89,18.28,1042800.0],["2013-11-12",18.28,18.28,18.12,18.25,952600.0],["2013-11-13",18.1,18.47,17.99,18.34,885600.0],["2013-11-14",18.32,18.58,18.16,18.54,1029500.0],["2013-11-15",18.63,19.02,18.54,18.98,862900.0],["2013-11-18",19.14,19.6,18.98,19.03,1478400.0],["2013-11-19",19.01,19.16,18.7,18.74,1078300.0],["2013-11-20",18.8,18.92,18.52,18.56,593500.0],["2013-11-21",18.75,19.15,18.74,19.0,960500.0],["2013-11-22",19.07,19.25,18.88,19.19,733900.0],["2013-11-25",19.31,19.45,19.18,19.3,616900.0],["2013-11-26",19.3,19.67,19.29,19.58,887000.0],["2013-11-27",19.55,19.95,19.44,19.66,912600.0],["2013-11-29",19.79,20.19,19.62,20.0,475100.0],["2013-12-02",20.01,20.1,19.47,19.47,1162400.0],["2013-12-03",19.41,19.75,19.21,19.46,1086800.0],["2013-12-04",19.38,20.13,19.28,19.84,1373500.0],["2013-12-05",19.9,20.1,19.74,20.02,1274900.0],["2013-12-06",20.27,20.32,19.98,20.0,805300.0],["2013-12-09",20.04,20.26,19.45,19.46,2086600.0],["2013-12-10",19.37,19.76,19.35,19.62,849200.0],["2013-12-11",19.6,19.64,19.03,19.1,1100600.0],["2013-12-12",19.1,19.26,19.01,19.16,672600.0],["2013-12-13",19.25,19.57,19.19,19.46,955700.0],["2013-12-16",19.63,19.85,19.47,19.8,995200.0],["2013-12-17",19.85,20.12,19.72,20.06,791700.0],["2013-12-18",19.81,20.22,19.64,20.19,1105000.0],["2013-12-19",20.13,20.21,19.65,19.66,1083900.0],["2013-12-20",19.75,19.88,19.6,19.86,1247200.0],["2013-12-23",19.94,20.15,19.86,19.95,918300.0],["2013-12-24",20.03,20.55,20.03,20.31,561100.0],["2013-12-26",20.37,20.67,20.19,20.27,678400.0],["2013-12-27",20.4,20.5,20.02,20.08,578500.0],["2013-12-30",20.06,20.34,20.01,20.18,753900.0],["2013-12-31",20.26,20.51,20.17,20.45,776400.0],["2014-01-02",20.38,20.49,19.75,20.2,901100.0],["2014-01-03",20.23,20.36,19.45,19.54,2097000.0],["2014-01-06",19.55,19.59,19.02,19.3,1845600.0],["2014-01-07",19.44,19.85,19.37,19.5,1028600.0],["2014-01-08",19.55,20.14,19.55,19.78,1768200.0],["2014-01-09",19.85,20.11,19.79,20.0,872600.0],["2014-01-10",20.06,20.37,19.96,19.98,1119500.0],["2014-01-13",19.88,20.05,19.27,19.42,1690400.0],["2014-01-14",19.64,20.36,19.64,20.3,2228700.0],["2014-01-15",20.1,21.48,19.91,20.99,3358100.0],["2014-01-16",20.9,21.18,20.72,21.15,1055500.0],["2014-01-17",21.07,21.3,20.69,20.75,1123600.0],["2014-01-21",20.9,20.98,20.41,20.68,795700.0],["2014-01-22",20.75,21.06,20.49,20.95,933000.0],["2014-01-23",20.9,20.9,20.37,20.44,833700.0],["2014-01-24",20.21,20.24,19.39,19.55,1626500.0],["2014-01-27",19.54,19.55,18.66,19.04,1581100.0],["2014-01-28",19.1,19.32,18.91,19.0,1473500.0],["2014-01-29",18.8,19.35,18.75,18.99,1138000.0],["2014-01-30",19.2,19.32,18.87,19.02,868600.0],["2014-01-31",18.64,18.85,18.52,18.62,1430000.0],["2014-02-03",18.53,18.82,17.73,17.84,3033700.0],["2014-02-04",17.88,18.09,17.66,17.96,1382200.0],["2014-02-05",17.85,17.95,17.6,17.88,1147300.0],["2014-02-06",17.78,18.45,17.75,18.35,1591300.0],["2014-02-07",18.4,19.79,18.33,19.18,3031700.0],["2014-02-10",19.4,19.57,18.7,19.3,1850000.0],["2014-02-11",19.29,19.41,18.92,19.32,1291700.0],["2014-02-12",19.39,19.51,19.16,19.26,984800.0],["2014-02-13",19.1,19.49,18.95,19.39,1191700.0],["2014-02-14",19.41,19.53,19.17,19.3,620500.0],["2014-02-18",19.38,19.45,18.95,19.35,866100.0],["2014-02-19",19.16,19.48,19.1,19.14,1065900.0],["2014-02-20",19.22,19.59,19.13,19.52,894400.0],["2014-02-21",19.58,19.78,19.3,19.56,885500.0],["2014-02-24",19.6,19.8,19.49,19.54,829000.0],["2014-02-25",19.6,19.62,19.2,19.24,749000.0],["2014-02-26",19.25,19.41,18.97,19.05,1025900.0],["2014-02-27",18.99,19.86,18.99,19.46,2479100.0],["2014-02-28",19.47,19.8,19.03,19.33,1428300.0],["2014-03-03",19.05,19.77,18.95,19.63,1828000.0],["2014-03-04",19.96,20.32,19.89,19.96,2262400.0],["2014-03-05",19.96,19.98,19.47,19.75,1772900.0],["2014-03-06",19.78,19.92,19.64,19.7,1362700.0],["2014-03-07",19.81,19.94,19.18,19.67,2784800.0],["2014-03-10",19.63,19.65,19.26,19.5,712900.0],["2014-03-11",19.5,19.57,18.99,19.02,1771400.0],["2014-03-12",18.92,19.03,18.72,18.96,881500.0],["2014-03-13",19.07,19.15,18.38,18.45,1496800.0],["2014-03-14",18.39,18.69,18.22,18.24,2810100.0],["2014-03-17",18.36,18.48,18.06,18.28,2666500.0],["2014-03-18",18.35,18.73,18.28,18.71,1450800.0],["2014-03-19",18.75,18.81,18.3,18.53,2450200.0],["2014-03-20",18.49,18.83,18.25,18.82,2528800.0],["2014-03-21",18.91,19.03,18.79,18.85,1734600.0],["2014-03-24",18.89,18.9,18.19,18.21,2190600.0],["2014-03-25",18.47,18.66,17.93,18.12,1990000.0],["2014-03-26",18.24,18.32,17.85,17.85,1860600.0],["2014-03-27",17.88,18.0,17.65,17.84,774800.0],["2014-03-28",17.87,18.2,17.86,17.91,731300.0],["2014-03-31",18.09,18.57,17.98,18.52,1370700.0],["2014-04-01",18.66,19.4,18.66,19.31,2061000.0],["2014-04-02",19.4,19.77,19.33,19.61,2165700.0],["2014-04-03",19.62,19.78,19.32,19.53,907900.0],["2014-04-04",19.65,19.71,19.01,19.09,1107500.0],["2014-04-07",18.97,19.11,18.44,18.63,1227400.0],["2014-04-08",18.58,18.72,18.11,18.6,1671200.0],["2014-04-09",18.6,18.85,18.6,18.68,1363600.0],["2014-04-10",18.7,18.7,17.8,17.93,2384000.0],["2014-04-11",17.7,17.76,17.12,17.29,2822800.0],["2014-04-14",17.5,17.79,17.43,17.6,1797900.0],["2014-04-15",17.65,17.73,17.05,17.44,1590200.0],["2014-04-16",17.7,18.07,17.48,17.9,1582600.0],["2014-04-17",17.9,18.47,17.82,18.2,1096700.0],["2014-04-21",18.1,18.31,17.92,18.1,1208800.0],["2014-04-22",18.09,18.4,18.09,18.27,823800.0],["2014-04-23",18.17,18.24,17.91,18.07,1078400.0],["2014-04-24",18.29,18.32,17.96,18.19,1026600.0],["2014-04-25",17.97,18.15,17.62,17.69,1077600.0],["2014-04-28",17.78,17.78,17.19,17.5,1611200.0],["2014-04-29",17.6,17.63,17.31,17.34,1524800.0],["2014-04-30",17.25,17.69,17.12,17.65,1761800.0],["2014-05-01",17.7,18.38,17.59,18.32,2754000.0],["2014-05-02",19.17,19.69,18.67,18.78,3186800.0],["2014-05-05",18.68,18.68,18.08,18.34,1973200.0],["2014-05-06",18.11,18.34,17.75,17.8,1596200.0],["2014-05-07",17.85,17.93,17.37,17.62,1718300.0],["2014-05-08",17.55,17.98,17.36,17.4,1472800.0],["2014-05-09",17.3,17.51,17.25,17.41,917100.0],["2014-05-12",17.55,18.08,17.45,17.99,1018000.0],["2014-05-13",18.0,18.03,17.71,17.79,839400.0],["2014-05-14",17.78,17.78,17.46,17.54,800500.0],["2014-05-15",17.39,17.63,17.13,17.59,1277500.0],["2014-05-16",17.62,17.82,17.35,17.76,1262800.0],["2014-05-19",17.67,17.98,17.67,17.85,792500.0],["2014-05-20",17.85,17.89,17.38,17.61,1455900.0],["2014-05-21",17.78,18.25,17.76,18.23,1356000.0],["2014-05-22",18.27,18.4,17.93,18.03,1594900.0],["2014-05-23",18.1,18.55,18.05,18.51,957700.0],["2014-05-27",18.55,18.87,18.53,18.58,1105300.0],["2014-05-28",18.62,18.7,18.44,18.49,933100.0],["2014-05-29",18.62,18.67,18.33,18.51,841800.0],["2014-05-30",18.54,18.6,18.37,18.54,868700.0],["2014-06-02",18.6,18.67,18.3,18.54,748000.0],["2014-06-03",18.4,18.97,18.4,18.7,1450200.0],["2014-06-04",18.65,18.9,18.53,18.86,720700.0],["2014-06-05",18.93,19.43,18.91,19.19,1222400.0],["2014-06-06",19.33,19.44,19.25,19.41,693900.0],["2014-06-09",19.38,19.69,19.26,19.46,939800.0],["2014-06-10",19.42,19.51,19.3,19.48,837500.0],["2014-06-11",19.4,19.46,19.2,19.38,1179900.0],["2014-06-12",19.38,19.38,18.61,18.68,1262600.0],["2014-06-13",18.73,18.98,18.59,18.95,695900.0],["2014-06-16",18.87,19.12,18.84,19.02,677000.0],["2014-06-17",18.93,19.21,18.85,19.14,559300.0],["2014-06-18",19.1,19.2,18.94,19.14,660500.0],["2014-06-19",19.25,19.28,19.03,19.11,612300.0],["2014-06-20",19.19,19.21,18.89,18.9,944800.0],["2014-06-23",18.95,19.24,18.78,18.81,1242200.0],["2014-06-24",18.8,19.06,18.56,18.6,666200.0],["2014-06-25",18.5,18.82,18.45,18.78,1305700.0],["2014-06-26",18.78,18.88,18.49,18.85,624600.0],["2014-06-27",18.75,18.98,18.75,18.88,1010500.0],["2014-06-30",18.92,18.97,18.7,18.89,568000.0],["2014-07-01",18.98,19.52,18.98,19.23,1685500.0],["2014-07-02",19.25,19.68,19.25,19.42,1093900.0],["2014-07-03",19.53,19.72,19.45,19.63,508200.0],["2014-07-07",19.68,19.79,19.43,19.54,1224200.0],["2014-07-08",19.51,19.82,19.2,19.67,1670800.0],["2014-07-09",19.69,20.08,19.61,19.71,1705400.0],["2014-07-10",19.21,19.9,19.16,19.4,1975600.0],["2014-07-11",19.38,19.52,19.16,19.42,661200.0],["2014-07-14",19.67,20.0,19.54,19.81,1371600.0],["2014-07-15",19.74,19.92,19.57,19.68,1072500.0],["2014-07-16",19.8,19.83,19.5,19.52,841900.0],["2014-07-17",19.4,19.67,19.19,19.25,1484200.0],["2014-07-18",19.27,19.41,19.17,19.32,941500.0],["2014-07-21",19.25,19.34,18.97,19.15,1000900.0],["2014-07-22",19.5,20.0,19.4,19.61,1239600.0],["2014-07-23",19.73,19.86,19.53,19.7,833600.0],["2014-07-24",19.81,19.82,19.21,19.23,1245100.0],["2014-07-25",19.22,19.3,19.08,19.16,988000.0],["2014-07-28",19.25,19.25,18.91,18.91,969300.0],["2014-07-29",18.95,19.07,18.56,18.59,1775100.0],["2014-07-30",18.72,18.85,18.53,18.8,955900.0],["2014-07-31",18.62,18.66,18.22,18.39,2327400.0],["2014-08-01",16.74,17.98,16.68,17.52,8209600.0],["2014-08-04",17.59,18.13,17.59,17.99,2625700.0],["2014-08-05",17.78,18.1,17.67,17.88,1604100.0],["2014-08-06",17.7,17.95,17.61,17.74,1002600.0],["2014-08-07",17.82,17.88,17.25,17.34,2098900.0],["2014-08-08",17.41,17.67,17.35,17.64,1149700.0],["2014-08-11",17.84,17.93,17.68,17.73,670800.0],["2014-08-12",17.7,17.88,17.51,17.6,1076000.0],["2014-08-13",17.72,18.03,17.65,17.87,863000.0],["2014-08-14",17.83,18.03,17.71,17.96,649000.0],["2014-08-15",18.14,18.17,17.7,17.96,832000.0],["2014-08-18",18.16,18.22,18.03,18.22,978200.0],["2014-08-19",18.3,18.47,18.18,18.33,663300.0],["2014-08-20",18.23,18.27,17.95,18.21,1291700.0],["2014-08-21",18.18,18.23,17.91,18.02,886100.0],["2014-08-22",17.99,18.13,17.75,18.02,572800.0],["2014-08-25",18.1,18.21,18.0,18.0,482100.0],["2014-08-26",18.07,18.25,18.01,18.04,728400.0],["2014-08-27",18.14,18.18,18.01,18.09,452700.0],["2014-08-28",17.97,18.25,17.9,18.12,495200.0],["2014-08-29",18.12,18.15,17.97,18.1,516200.0],["2014-09-02",18.18,18.4,18.09,18.2,675600.0],["2014-09-03",18.35,18.43,18.1,18.12,1081600.0],["2014-09-04",18.18,18.36,17.96,18.15,1221400.0],["2014-09-05",18.13,18.27,18.01,18.24,723000.0],["2014-09-08",18.15,18.48,18.09,18.34,1461500.0],["2014-09-09",18.27,18.42,18.17,18.22,1385600.0],["2014-09-10",18.2,18.41,18.05,18.4,1078900.0],["2014-09-11",18.26,18.68,18.23,18.56,1924000.0],["2014-09-12",18.52,18.69,18.4,18.51,1317600.0],["2014-09-15",18.5,18.55,17.99,18.06,1219100.0],["2014-09-16",18.06,18.06,17.8,17.83,1105200.0],["2014-09-17",17.89,18.11,17.82,17.88,981400.0],["2014-09-18",17.92,17.98,17.85,17.9,471200.0],["2014-09-19",17.97,18.0,17.66,17.77,997100.0],["2014-09-22",17.75,17.75,17.53,17.62,882500.0],["2014-09-23",17.5,17.76,17.47,17.48,1015700.0],["2014-09-24",17.55,17.59,17.26,17.46,1303600.0],["2014-09-25",17.42,17.53,17.2,17.29,935200.0],["2014-09-26",17.33,17.44,17.15,17.25,1052700.0],["2014-09-29",17.06,17.25,16.89,17.0,1183900.0],["2014-09-30",16.97,17.07,16.56,16.77,2158900.0],["2014-10-01",16.76,17.39,16.64,16.83,2081200.0],["2014-10-02",16.87,17.47,16.87,17.35,2091100.0],["2014-10-03",17.49,17.75,17.4,17.74,1412600.0],["2014-10-06",17.83,17.99,17.6,17.61,833700.0],["2014-10-07",17.47,17.53,17.07,17.12,916800.0],["2014-10-08",17.07,17.36,16.74,17.26,1284700.0],["2014-10-09",17.17,17.26,16.59,16.66,947400.0],["2014-10-10",16.53,16.93,16.43,16.58,2009400.0],["2014-10-13",16.6,16.86,16.36,16.4,1346400.0],["2014-10-14",16.97,17.56,16.92,17.34,2439700.0],["2014-10-15",17.07,17.24,16.45,17.0,1633500.0],["2014-10-16",16.64,17.24,16.61,17.15,1394400.0],["2014-10-17",17.44,17.77,17.27,17.42,1004400.0],["2014-10-20",17.45,17.83,17.38,17.56,941800.0],["2014-10-21",17.52,17.86,17.5,17.72,1438000.0],["2014-10-22",17.73,17.85,17.43,17.46,1204000.0],["2014-10-23",17.64,17.96,17.6,17.83,882100.0],["2014-10-24",17.92,17.94,17.59,17.71,1239300.0],["2014-10-27",17.7,17.77,17.36,17.47,786100.0],["2014-10-28",17.55,18.15,17.55,18.07,1267400.0],["2014-10-29",18.15,18.43,17.84,18.14,768000.0],["2014-10-30",18.1,18.39,17.92,18.24,1354800.0],["2014-10-31",18.93,19.47,18.46,19.33,4699300.0],["2014-11-03",19.43,19.94,19.34,19.83,1874200.0],["2014-11-04",19.8,19.98,19.46,19.76,1692700.0],["2014-11-05",19.98,20.05,19.66,19.85,1218400.0],["2014-11-06",19.83,20.18,19.83,20.11,1333600.0],["2014-11-07",20.06,20.15,19.73,19.76,1840200.0],["2014-11-10",19.82,20.07,19.6,19.93,2177200.0],["2014-11-11",19.91,20.18,19.77,19.98,1511600.0],["2014-11-12",19.98,20.32,19.88,20.2,885000.0],["2014-11-13",20.16,20.37,20.13,20.24,996700.0],["2014-11-14",20.2,20.45,20.12,20.35,669200.0],["2014-11-17",20.33,20.59,20.23,20.37,1210500.0],["2014-11-18",20.36,20.79,20.36,20.66,873000.0],["2014-11-19",20.41,20.46,20.12,20.29,842300.0],["2014-11-20",20.13,20.55,20.09,20.48,866700.0],["2014-11-21",20.79,20.96,20.52,20.84,1254400.0],["2014-11-24",20.94,21.1,20.75,20.94,622800.0],["2014-11-25",20.94,21.07,20.8,20.95,595600.0],["2014-11-26",21.02,21.02,20.8,20.96,385900.0],["2014-11-28",21.02,21.97,20.93,21.34,1258400.0],["2014-12-01",21.32,21.42,20.99,21.14,1060900.0],["2014-12-02",21.16,21.5,21.1,21.43,771700.0],["2014-12-03",21.43,22.0,21.43,21.9,958400.0],["2014-12-04",21.98,22.41,21.69,22.11,1479100.0],["2014-12-05",22.12,22.37,22.1,22.26,812600.0],["2014-12-08",22.33,22.55,21.87,22.04,726000.0],["2014-12-09",21.82,22.28,21.56,22.11,1370500.0],["2014-12-10",22.09,22.13,21.47,21.56,978200.0],["2014-12-11",21.65,21.94,21.47,21.62,655200.0],["2014-12-12",21.39,21.71,21.28,21.4,656500.0],["2014-12-15",21.48,21.63,21.15,21.32,715800.0],["2014-12-16",21.32,21.81,21.12,21.23,645600.0],["2014-12-17",21.29,21.88,21.27,21.86,811100.0],["2014-12-18",22.1,22.1,21.7,21.74,950400.0],["2014-12-19",21.75,22.3,21.75,22.19,1281900.0],["2014-12-22",22.19,22.72,22.14,22.38,700000.0],["2014-12-23",22.47,22.86,22.47,22.5,338300.0],["2014-12-24",22.51,22.74,22.35,22.65,853700.0],["2014-12-26",22.76,22.85,22.58,22.69,258900.0],["2014-12-29",22.65,22.88,22.39,22.79,746500.0],["2014-12-30",22.74,23.0,22.69,22.7,463700.0],["2014-12-31",22.71,22.96,22.58,22.59,501200.0],["2015-01-02",22.74,23.03,22.5,22.91,984100.0],["2015-01-05",22.77,22.82,22.08,22.2,1217800.0],["2015-01-06",22.34,22.48,22.0,22.32,1498900.0],["2015-01-07",22.51,22.79,22.47,22.79,890200.0],["2015-01-08",22.95,23.18,22.76,22.91,1365600.0],["2015-01-09",22.84,23.04,22.72,22.98,697000.0],["2015-01-12",23.05,23.11,22.45,22.57,1200300.0],["2015-01-13",22.76,23.02,22.1,22.46,2744200.0],["2015-01-14",22.16,23.48,22.15,23.46,3017300.0],["2015-01-15",23.64,23.89,23.03,23.4,1785000.0],["2015-01-16",23.47,24.0,23.4,24.0,2298200.0],["2015-01-20",24.07,24.41,23.96,24.28,1821700.0],["2015-01-21",24.25,24.52,24.0,24.14,1220600.0],["2015-01-22",24.29,24.74,24.09,24.69,1297300.0],["2015-01-23",24.78,24.92,24.2,24.25,879900.0],["2015-01-26",24.76,25.04,24.71,24.98,1299400.0],["2015-01-27",24.72,24.88,24.48,24.73,903400.0],["2015-01-28",24.88,24.9,24.07,24.18,888300.0],["2015-01-29",24.34,24.87,24.08,24.81,717900.0],["2015-01-30",24.66,24.71,24.04,24.35,1122100.0],["2015-02-02",24.46,24.7,24.07,24.69,1016400.0],["2015-02-03",24.83,25.4,24.75,25.22,2021800.0],["2015-02-04",25.29,25.73,25.1,25.27,1940800.0],["2015-02-05",25.4,25.47,24.7,24.77,2412100.0],["2015-02-06",24.65,25.26,24.6,24.73,1878200.0],["2015-02-09",24.53,24.93,24.31,24.36,1457600.0],["2015-02-10",24.61,24.86,24.4,24.68,1420000.0],["2015-02-11",24.67,24.74,24.36,24.56,1167100.0],["2015-02-12",24.74,25.04,24.68,24.95,939200.0],["2015-02-13",24.45,24.77,24.29,24.73,1200500.0],["2015-02-17",24.77,24.9,24.44,24.69,1554400.0],["2015-02-18",24.72,25.27,24.72,24.94,1262700.0],["2015-02-19",24.83,25.49,24.83,25.14,1453600.0],["2015-02-20",25.24,25.57,24.97,25.57,1260700.0],["2015-02-23",25.73,25.93,24.68,25.03,2988300.0],["2015-02-24",25.11,25.42,24.89,24.98,950700.0],["2015-02-25",25.02,25.18,24.82,25.04,1142700.0],["2015-02-26",24.93,25.21,24.82,24.9,901900.0],["2015-02-27",24.9,25.1,24.72,24.92,941300.0],["2015-03-02",24.92,25.33,24.92,25.25,747300.0],["2015-03-03",25.07,25.38,25.01,25.32,1015300.0],["2015-03-04",25.26,25.26,24.8,24.91,572100.0],["2015-03-05",24.84,24.98,24.55,24.7,565500.0],["2015-03-06",24.55,24.67,24.1,24.17,992900.0],["2015-03-09",24.26,24.74,24.26,24.61,647500.0],["2015-03-10",24.39,24.63,24.04,24.56,974100.0],["2015-03-11",24.55,24.66,24.28,24.64,789900.0],["2015-03-12",24.77,25.1,24.7,25.08,823300.0],["2015-03-13",25.07,25.27,24.86,24.94,749200.0],["2015-03-16",25.06,25.37,24.97,25.16,988900.0],["2015-03-17",25.09,25.38,25.04,25.22,779200.0],["2015-03-18",25.12,25.57,25.06,25.34,717900.0],["2015-03-19",25.55,25.96,25.44,25.56,1131800.0],["2015-03-20",25.67,25.94,25.59,25.86,1026100.0],["2015-03-23",25.82,25.96,25.56,25.7,787700.0],["2015-03-24",25.73,25.84,25.51,25.54,427900.0],["2015-03-25",25.52,25.52,24.81,24.85,688300.0],["2015-03-26",24.82,25.14,24.75,24.95,754200.0],["2015-03-27",24.94,25.34,24.68,25.32,936400.0],["2015-03-30",25.33,25.98,25.32,25.76,672700.0],["2015-03-31",25.68,26.16,25.65,25.83,738800.0],["2015-04-01",25.89,25.95,25.45,25.75,889600.0],["2015-04-02",25.68,26.1,25.66,25.93,586500.0],["2015-04-06",25.81,26.21,25.74,26.04,435800.0],["2015-04-07",26.07,26.08,25.7,25.73,733400.0],["2015-04-08",25.82,25.88,25.64,25.83,757600.0],["2015-04-09",25.75,25.99,25.69,25.8,855900.0],["2015-04-10",25.9,25.94,25.4,25.57,734900.0],["2015-04-13",25.57,25.64,25.36,25.54,628500.0],["2015-04-14",25.56,25.68,25.28,25.65,858100.0],["2015-04-15",25.75,25.75,24.61,24.84,2418000.0],["2015-04-16",24.66,24.99,24.54,24.78,711300.0],["2015-04-17",24.59,24.73,24.37,24.7,811300.0],["2015-04-20",24.82,24.93,24.36,24.39,865900.0],["2015-04-21",24.48,24.63,24.19,24.51,1193900.0],["2015-04-22",24.5,24.7,24.39,24.66,653300.0],["2015-04-23",24.59,24.63,24.37,24.5,557000.0],["2015-04-24",24.53,24.53,24.21,24.23,598800.0],["2015-04-27",24.28,24.59,24.25,24.46,1597000.0],["2015-04-28",24.46,24.88,24.46,24.81,1328300.0],["2015-04-29",24.74,25.05,24.63,24.97,1604700.0],["2015-04-30",24.85,25.12,24.66,24.93,1787800.0],["2015-05-01",25.66,26.07,23.74,23.96,2837900.0],["2015-05-04",24.2,24.89,24.13,24.41,2100900.0],["2015-05-05",24.46,24.58,23.98,24.01,1141000.0],["2015-05-06",24.17,24.17,23.57,23.88,1366800.0],["2015-05-07",24.0,24.51,23.91,24.51,1636200.0],["2015-05-08",24.56,24.75,24.36,24.46,1764200.0],["2015-05-11",24.4,24.7,24.34,24.4,1504100.0],["2015-05-12",24.3,24.3,23.98,24.28,1281200.0],["2015-05-13",24.52,24.76,24.34,24.64,940300.0],["2015-05-14",24.86,24.95,24.69,24.84,992800.0],["2015-05-15",24.81,24.97,24.66,24.92,978000.0],["2015-05-18",24.94,25.34,24.84,25.21,1194600.0],["2015-05-19",25.16,25.31,24.86,25.09,810200.0],["2015-05-20",25.23,25.52,25.04,25.44,1363900.0],["2015-05-21",25.48,25.67,25.29,25.48,855100.0],["2015-05-22",25.45,25.68,25.38,25.63,835200.0],["2015-05-26",25.52,25.6,25.16,25.36,723700.0],["2015-05-27",25.46,25.7,25.1,25.66,1055100.0],["2015-05-28",25.6,25.61,25.19,25.28,821100.0],["2015-05-29",25.27,25.35,24.86,25.11,1177900.0],["2015-06-01",25.39,25.47,24.97,25.31,961900.0],["2015-06-02",25.2,25.58,25.07,25.25,1325400.0],["2015-06-03",25.33,25.34,24.92,25.04,1917600.0],["2015-06-04",24.85,24.85,23.54,23.65,2815300.0],["2015-06-05",23.63,23.65,22.3,22.49,4213500.0],["2015-06-08",22.08,22.82,21.8,22.49,3432200.0],["2015-06-09",22.46,22.51,22.17,22.23,2152500.0],["2015-06-10",22.37,22.87,22.25,22.62,1840300.0],["2015-06-11",22.63,22.68,22.25,22.29,1178000.0],["2015-06-12",22.15,22.32,21.77,22.26,1872200.0],["2015-06-15",22.09,22.11,21.74,21.86,1292300.0],["2015-06-16",21.8,21.96,21.67,21.84,1059100.0],["2015-06-17",21.89,21.94,21.51,21.78,981900.0],["2015-06-18",21.8,21.98,21.68,21.96,820800.0],["2015-06-19",21.94,22.2,21.8,22.13,1549200.0],["2015-06-22",22.27,22.58,22.19,22.39,1233800.0],["2015-06-23",22.38,22.7,22.38,22.6,1341000.0],["2015-06-24",22.64,22.75,22.21,22.29,829900.0],["2015-06-25",22.4,22.53,22.2,22.25,802400.0],["2015-06-26",22.29,22.54,22.2,22.25,1379800.0],["2015-06-29",22.19,22.19,21.0,21.07,2012500.0],["2015-06-30",21.28,21.38,20.71,20.91,2247000.0],["2015-07-01",21.15,21.34,20.82,21.13,1243800.0],["2015-07-02",21.14,21.25,20.68,21.18,1584400.0],["2015-07-06",21.0,21.22,20.92,21.2,1356800.0],["2015-07-07",21.28,21.31,20.85,21.14,1456600.0],["2015-07-08",20.86,21.03,20.15,20.24,1928600.0],["2015-07-09",20.68,20.91,20.27,20.32,2081600.0],["2015-07-10",20.48,20.66,20.3,20.39,1425300.0],["2015-07-13",20.46,20.94,20.39,20.92,1856800.0],["2015-07-14",20.83,20.92,20.62,20.7,1529600.0],["2015-07-15",20.73,20.8,20.27,20.35,1231800.0],["2015-07-16",20.45,20.45,19.79,20.0,1783200.0],["2015-07-17",19.91,20.35,19.76,20.32,2485800.0],["2015-07-20",20.31,20.37,19.91,20.17,1895600.0],["2015-07-21",20.25,20.57,20.09,20.13,1318700.0],["2015-07-22",20.04,20.45,20.04,20.21,1320800.0],["2015-07-23",20.49,21.22,20.35,20.65,2162000.0],["2015-07-24",20.71,20.85,20.19,20.3,1299300.0],["2015-07-27",20.13,20.21,19.84,20.13,1268600.0],["2015-07-28",20.36,20.75,20.12,20.56,1445600.0],["2015-07-29",20.62,21.05,20.5,21.02,1398800.0],["2015-07-30",20.83,21.2,20.58,21.15,1815300.0],["2015-07-31",21.5,21.85,19.55,19.98,5436800.0],["2015-08-03",19.97,20.95,19.64,20.86,3234300.0],["2015-08-04",20.82,21.21,20.76,20.87,1408800.0],["2015-08-05",20.98,21.18,20.79,20.84,1170700.0],["2015-08-06",20.92,20.94,20.48,20.55,1144300.0],["2015-08-07",20.49,20.89,20.49,20.72,943100.0],["2015-08-10",20.88,21.49,20.87,21.39,1269100.0],["2015-08-11",21.36,21.36,20.68,20.86,1292100.0],["2015-08-12",20.79,20.8,20.21,20.77,1122500.0],["2015-08-13",20.88,21.11,20.69,20.83,830000.0],["2015-08-14",20.83,21.55,20.79,21.45,1430500.0],["2015-08-17",21.31,21.41,21.05,21.3,862900.0],["2015-08-18",21.25,21.46,21.05,21.17,825600.0],["2015-08-19",21.09,21.21,20.77,21.12,677900.0],["2015-08-20",21.05,21.05,20.24,20.27,892300.0],["2015-08-21",19.92,20.06,19.52,19.56,1150900.0],["2015-08-24",18.52,19.71,17.45,19.06,1775500.0],["2015-08-25",19.61,19.74,19.06,19.15,961100.0],["2015-08-26",19.61,19.62,18.81,19.29,1160300.0],["2015-08-27",19.59,19.95,19.27,19.88,1223700.0],["2015-08-28",19.86,20.32,19.6,20.3,1082100.0],["2015-08-31",20.19,20.35,20.04,20.2,1102600.0],["2015-09-01",19.74,19.93,19.1,19.14,1384700.0],["2015-09-02",19.35,19.49,18.76,19.16,1297800.0],["2015-09-03",19.23,19.7,19.2,19.29,1292300.0],["2015-09-04",19.0,19.33,18.9,19.21,1021000.0],["2015-09-08",19.56,19.57,19.21,19.25,1221000.0],["2015-09-09",19.45,19.75,19.39,19.43,1870000.0],["2015-09-10",19.41,19.63,19.34,19.47,1118900.0],["2015-09-11",19.38,19.53,19.27,19.38,764600.0],["2015-09-14",19.4,19.71,19.35,19.63,712900.0],["2015-09-15",19.7,20.26,19.66,20.2,688200.0],["2015-09-16",20.22,20.77,20.16,20.74,924700.0],["2015-09-17",20.66,21.04,20.52,20.68,1375000.0],["2015-09-18",20.35,20.44,19.99,20.2,1451000.0],["2015-09-21",20.22,20.38,19.84,20.0,936500.0],["2015-09-22",19.64,19.64,19.26,19.4,1202600.0],["2015-09-23",19.47,19.47,19.03,19.22,578100.0],["2015-09-24",19.0,19.4,18.49,19.33,1185900.0],["2015-09-25",19.54,19.66,19.29,19.37,852300.0],["2015-09-28",19.25,19.33,18.97,19.24,1108500.0],["2015-09-29",19.3,19.46,19.11,19.43,1167100.0],["2015-09-30",19.69,20.09,19.65,19.94,1313700.0],["2015-10-01",20.07,20.11,19.32,19.55,1631800.0],["2015-10-02",19.31,19.36,18.29,18.64,2949700.0],["2015-10-05",18.84,19.33,18.69,19.27,1683700.0],["2015-10-06",19.31,19.8,19.25,19.51,872600.0],["2015-10-07",19.61,20.11,19.52,19.81,1054300.0],["2015-10-08",19.88,20.3,19.82,20.3,1230500.0],["2015-10-09",20.34,20.54,20.16,20.33,772200.0],["2015-10-12",20.31,20.61,20.31,20.42,725700.0],["2015-10-13",20.32,20.47,20.1,20.13,718000.0],["2015-10-14",20.13,20.22,19.73,19.94,910000.0],["2015-10-15",20.0,20.23,19.77,20.18,638700.0],["2015-10-16",20.18,20.23,19.7,19.84,686600.0],["2015-10-19",19.71,19.96,19.48,19.96,870700.0],["2015-10-20",19.98,20.45,19.92,20.3,891400.0],["2015-10-21",20.49,20.74,19.91,19.98,747700.0],["2015-10-22",20.04,20.85,19.91,20.54,1454300.0],["2015-10-23",20.77,21.08,20.67,21.04,1272200.0],["2015-10-26",20.98,21.55,20.91,21.5,1136800.0],["2015-10-27",21.36,21.68,21.17,21.6,2026200.0],["2015-10-28",21.63,21.98,21.46,21.98,1511900.0],["2015-10-29",21.84,22.03,20.97,21.31,1542200.0],["2015-10-30",21.29,22.71,21.13,22.16,2715400.0],["2015-11-02",22.38,23.0,22.03,22.72,1960200.0],["2015-11-03",22.71,22.89,22.53,22.55,1040000.0],["2015-11-04",22.58,22.81,22.32,22.37,837600.0],["2015-11-05",22.27,22.53,22.05,22.41,740400.0],["2015-11-06",22.44,22.64,22.33,22.4,548800.0],["2015-11-09",22.4,22.55,22.09,22.37,794500.0],["2015-11-10",22.31,22.44,22.1,22.39,1057100.0],["2015-11-11",22.4,22.69,22.26,22.61,665600.0],["2015-11-12",22.42,22.49,21.95,22.09,703800.0],["2015-11-13",22.06,22.29,21.52,21.53,723500.0],["2015-11-16",21.53,21.75,21.32,21.74,1010600.0],["2015-11-17",21.76,21.9,21.47,21.67,768800.0],["2015-11-18",21.84,22.28,21.72,22.28,798900.0],["2015-11-19",22.25,22.36,22.01,22.14,519000.0],["2015-11-20",22.28,22.29,21.87,22.08,854600.0],["2015-11-23",21.95,22.36,21.95,22.01,533300.0],["2015-11-24",21.94,22.49,21.76,22.48,874600.0],["2015-11-25",22.46,22.77,22.43,22.65,629700.0],["2015-11-27",22.67,22.89,22.56,22.63,461600.0],["2015-11-30",22.75,22.92,22.44,22.76,1032800.0],["2015-12-01",22.77,22.98,22.32,22.46,1498400.0],["2015-12-02",22.52,22.67,22.3,22.54,720400.0],["2015-12-03",22.65,22.72,22.0,22.06,713100.0],["2015-12-04",22.15,22.4,21.94,22.35,825300.0],["2015-12-07",22.28,22.4,21.66,21.77,861700.0],["2015-12-08",21.5,21.66,21.3,21.56,701100.0],["2015-12-09",21.51,21.79,20.82,20.96,933800.0],["2015-12-10",20.94,21.75,20.91,21.51,895700.0],["2015-12-11",21.16,21.22,20.73,20.88,796600.0],["2015-12-14",20.95,21.14,20.63,20.79,749700.0],["2015-12-15",20.6,20.75,20.01,20.26,1572400.0],["2015-12-16",20.41,20.6,20.2,20.39,1092900.0],["2015-12-17",20.43,20.5,19.84,19.86,786500.0],["2015-12-18",19.75,19.9,18.86,19.23,2158500.0],["2015-12-21",19.42,19.83,19.29,19.72,1202800.0],["2015-12-22",19.71,19.85,19.35,19.64,1199300.0],["2015-12-23",19.78,20.23,19.65,20.12,701500.0],["2015-12-24",20.17,20.27,19.86,19.87,268400.0],["2015-12-28",19.75,19.88,19.37,19.48,765800.0],["2015-12-29",19.56,19.79,19.44,19.72,699000.0],["2015-12-30",19.68,19.76,19.36,19.39,426800.0],["2015-12-31",19.39,19.4,18.77,18.94,1207100.0],["2016-01-04",18.74,18.8,18.2,18.52,1553000.0],["2016-01-05",18.6,18.61,17.51,17.61,2245300.0],["2016-01-06",17.33,17.36,16.76,16.86,1974000.0],["2016-01-07",16.57,16.58,15.88,16.03,1989500.0],["2016-01-08",16.4,16.45,15.82,15.86,2770800.0],["2016-01-11",15.98,16.35,15.91,16.25,1909000.0],["2016-01-12",16.48,16.6,16.1,16.35,1752900.0],["2016-01-13",16.35,16.35,13.32,13.58,7485700.0],["2016-01-14",13.6,13.89,12.77,13.48,5081600.0],["2016-01-15",12.93,13.54,12.81,13.43,3298000.0],["2016-01-19",13.62,13.67,12.96,13.18,2858300.0],["2016-01-20",13.0,13.08,12.57,12.95,2696900.0],["2016-01-21",13.02,13.27,12.88,13.1,2120700.0],["2016-01-22",13.37,13.71,13.14,13.21,2737800.0],["2016-01-25",13.08,13.14,12.42,12.44,1612500.0],["2016-01-26",12.69,13.47,12.69,13.39,2104000.0],["2016-01-27",13.38,13.48,12.72,12.87,1777500.0],["2016-01-28",13.04,13.08,12.39,12.6,1746200.0],["2016-01-29",12.85,12.85,12.22,12.82,1790500.0],["2016-02-01",12.65,13.11,12.37,13.04,1974300.0],["2016-02-02",12.66,12.84,12.07,12.2,2359400.0],["2016-02-03",12.38,12.43,11.49,12.16,1782100.0],["2016-02-04",12.32,12.6,11.91,12.29,2171100.0],["2016-02-05",12.19,12.85,12.12,12.36,2098000.0],["2016-02-08",12.15,12.23,11.57,12.08,2358100.0],["2016-02-09",11.86,12.26,11.66,11.95,2376000.0],["2016-02-10",12.11,12.54,11.85,11.9,2441600.0],["2016-02-11",11.71,12.21,11.44,11.75,3062500.0],["2016-02-12",13.57,14.55,12.31,14.39,4743800.0],["2016-02-16",14.12,14.82,13.91,14.68,2782200.0],["2016-02-17",14.88,15.4,14.78,15.12,2092100.0],["2016-02-18",15.12,15.12,14.51,14.73,1929300.0],["2016-02-19",14.58,14.65,14.14,14.43,1112500.0],["2016-02-22",14.67,14.85,14.51,14.81,1079400.0],["2016-02-23",14.76,14.95,14.46,14.46,1322300.0],["2016-02-24",14.23,14.44,13.95,14.41,1342300.0],["2016-02-25",14.41,14.64,14.23,14.62,1172100.0],["2016-02-26",14.8,14.93,14.59,14.83,1109500.0],["2016-02-29",14.95,15.07,14.58,14.62,1252300.0],["2016-03-01",14.87,15.41,14.55,15.4,2034800.0],["2016-03-02",15.35,15.66,15.26,15.5,1289000.0],["2016-03-03",15.55,15.94,15.53,15.78,839100.0],["2016-03-04",15.77,15.91,15.26,15.43,1518200.0],["2016-03-07",15.3,15.61,15.21,15.59,1596400.0],["2016-03-08",15.41,15.51,14.64,14.77,1903300.0],["2016-03-09",14.81,15.17,14.8,15.0,1163900.0],["2016-03-10",15.06,15.16,14.14,14.48,1132800.0],["2016-03-11",14.66,15.07,14.57,15.03,1217800.0],["2016-03-14",14.98,14.98,14.58,14.94,1041500.0],["2016-03-15",14.85,14.99,14.56,14.98,942600.0],["2016-03-16",14.92,15.43,14.83,15.34,1097100.0],["2016-03-17",15.34,15.74,15.22,15.67,1572600.0],["2016-03-18",15.77,16.03,15.36,15.48,1220100.0],["2016-03-21",15.48,15.63,15.04,15.21,1243200.0],["2016-03-22",15.05,15.32,14.84,15.13,945700.0],["2016-03-23",15.1,15.15,14.76,14.78,749400.0],["2016-03-24",14.67,14.7,14.32,14.65,855100.0],["2016-03-28",14.72,14.9,14.51,14.81,972500.0],["2016-03-29",14.75,15.3,14.57,15.26,707100.0],["2016-03-30",15.44,15.59,15.17,15.27,834300.0],["2016-03-31",15.25,15.53,15.24,15.39,677600.0],["2016-04-01",15.2,15.25,14.72,14.95,1092100.0],["2016-04-04",14.91,14.91,14.1,14.36,969200.0],["2016-04-05",14.15,14.46,14.02,14.43,1221000.0],["2016-04-06",14.43,14.65,14.14,14.55,1079800.0],["2016-04-07",14.4,14.52,14.02,14.15,857200.0],["2016-04-08",14.3,14.49,14.14,14.26,908500.0],["2016-04-11",14.37,14.73,14.3,14.32,862700.0],["2016-04-12",14.36,14.67,14.27,14.56,841100.0],["2016-04-13",14.74,15.48,14.71,15.37,1363600.0],["2016-04-14",15.4,15.87,15.4,15.86,1541000.0],["2016-04-15",15.85,15.96,15.44,15.6,1234200.0],["2016-04-18",15.52,15.68,15.51,15.6,726700.0],["2016-04-19",15.64,16.04,15.64,15.96,801500.0],["2016-04-20",15.94,16.11,15.78,15.96,607300.0],["2016-04-21",16.08,16.1,15.75,16.0,898300.0],["2016-04-22",16.0,16.25,15.83,15.85,938900.0],["2016-04-25",15.78,15.78,15.34,15.54,1093500.0],["2016-04-26",15.64,16.42,15.64,16.38,799700.0],["2016-04-27",16.42,16.47,15.91,16.12,689400.0],["2016-04-28",16.04,16.14,15.72,15.77,626500.0],["2016-04-29",15.75,15.78,15.34,15.51,790100.0],["2016-05-02",15.58,15.66,15.09,15.36,1401000.0],["2016-05-03",15.2,15.29,14.74,15.12,1026100.0],["2016-05-04",14.93,15.21,14.75,14.89,1007000.0],["2016-05-05",15.1,15.28,14.75,14.97,1679000.0],["2016-05-06",15.83,16.5,15.6,16.19,2285000.0],["2016-05-09",16.19,16.19,15.75,15.84,1592800.0],["2016-05-10",15.9,16.28,15.74,16.12,1420100.0],["2016-05-11",16.09,16.4,15.89,15.94,902500.0],["2016-05-12",16.05,16.22,15.64,15.79,978800.0],["2016-05-13",15.69,15.99,15.54,15.63,846500.0],["2016-05-16",15.7,15.88,15.53,15.7,914100.0],["2016-05-17",15.61,15.86,15.43,15.49,896800.0],["2016-05-18",15.46,15.76,15.34,15.55,712700.0],["2016-05-19",15.36,15.55,14.84,15.02,913900.0],["2016-05-20",15.1,15.3,14.99,15.21,637600.0],["2016-05-23",15.12,15.22,14.86,14.9,613200.0],["2016-05-24",15.03,15.45,14.94,15.3,1176900.0],["2016-05-25",16.07,16.79,16.05,16.61,3765700.0],["2016-05-26",16.62,16.69,16.24,16.35,2002600.0],["2016-05-27",16.37,16.74,16.26,16.74,10887200.0],["2016-05-31",16.84,16.91,16.47,16.67,1684400.0],["2016-06-01",16.67,16.67,16.05,16.52,1828700.0],["2016-06-02",16.38,16.73,16.38,16.67,1013800.0],["2016-06-03",16.55,16.55,16.14,16.16,1046700.0],["2016-06-06",16.26,16.58,16.1,16.49,1097300.0],["2016-06-07",16.53,16.87,16.43,16.85,872300.0],["2016-06-08",16.87,16.99,16.73,16.89,1028800.0],["2016-06-09",16.78,17.02,16.62,16.97,1138300.0],["2016-06-10",16.72,16.88,16.37,16.46,1054000.0],["2016-06-13",16.27,16.47,15.74,15.78,1328800.0],["2016-06-14",15.68,16.11,15.49,15.65,1323300.0],["2016-06-15",15.69,16.25,15.65,15.92,1343800.0],["2016-06-16",15.71,16.01,15.39,15.99,1016400.0],["2016-06-17",16.06,16.37,15.94,16.07,1147500.0],["2016-06-20",16.34,16.74,16.34,16.44,950000.0],["2016-06-21",15.89,15.95,15.18,15.47,1982500.0],["2016-06-22",15.35,15.64,15.25,15.37,1210300.0],["2016-06-23",15.64,15.87,15.54,15.8,848800.0],["2016-06-24",14.88,14.99,14.74,14.8,2234300.0],["2016-06-27",14.42,14.43,13.7,13.76,1861100.0],["2016-06-28",13.93,14.04,13.6,13.77,2126300.0],["2016-06-29",14.2,14.85,14.09,14.8,2254600.0],["2016-06-30",14.76,14.87,14.16,14.48,1368500.0],["2016-07-01",14.58,15.26,14.56,14.99,931200.0],["2016-07-05",14.8,14.8,14.15,14.32,1311400.0],["2016-07-06",14.22,14.56,14.01,14.51,1353200.0],["2016-07-07",14.58,14.98,14.34,14.49,1097100.0],["2016-07-08",14.74,15.4,14.73,15.24,1440200.0],["2016-07-11",15.39,15.85,15.39,15.56,1062900.0],["2016-07-12",15.78,16.16,15.7,15.87,940500.0],["2016-07-13",16.01,16.1,15.55,15.89,1093800.0],["2016-07-14",15.89,16.33,15.89,16.1,658300.0],["2016-07-15",16.2,16.2,15.84,16.0,632000.0],["2016-07-18",15.99,16.38,15.94,16.35,474100.0],["2016-07-19",15.86,16.39,15.78,15.79,2107200.0],["2016-07-20",15.79,16.44,15.67,16.41,1325400.0],["2016-07-21",16.46,17.07,16.46,16.94,1676000.0],["2016-07-22",16.99,17.0,16.71,16.95,749600.0],["2016-07-25",16.93,17.16,16.83,17.07,775600.0],["2016-07-26",17.15,17.39,17.08,17.29,1157300.0],["2016-07-27",17.33,17.5,17.12,17.33,1080000.0],["2016-07-28",16.88,16.9,16.02,16.63,2302700.0],["2016-07-29",17.83,17.9,16.82,17.41,2418600.0],["2016-08-01",17.35,17.7,17.03,17.51,1429100.0],["2016-08-02",17.48,17.48,16.51,17.01,2640600.0],["2016-08-03",16.92,17.28,16.81,17.18,1501300.0],["2016-08-04",17.3,17.49,17.22,17.39,1062400.0],["2016-08-05",17.56,17.93,17.56,17.69,906200.0],["2016-08-08",17.7,17.85,17.65,17.73,723000.0],["2016-08-09",17.83,18.14,17.69,17.87,1457300.0],["2016-08-10",17.93,17.97,17.69,17.72,832100.0],["2016-08-11",17.86,18.06,17.77,17.92,672900.0],["2016-08-12",17.86,17.94,17.69,17.89,551500.0],["2016-08-15",17.96,18.09,17.88,18.0,987000.0],["2016-08-16",17.92,17.94,17.71,17.75,727500.0],["2016-08-17",17.72,17.85,17.48,17.58,1072800.0],["2016-08-18",17.56,17.86,17.36,17.52,826200.0],["2016-08-19",17.4,17.78,17.35,17.68,767900.0],["2016-08-22",17.61,17.65,17.43,17.54,774400.0],["2016-08-23",17.62,17.77,17.59,17.75,743100.0],["2016-08-24",17.73,17.84,17.56,17.6,457700.0],["2016-08-25",17.49,17.63,17.03,17.11,1207400.0],["2016-08-26",17.11,17.49,17.01,17.18,948000.0],["2016-08-29",17.18,17.27,17.0,17.11,887600.0],["2016-08-30",17.06,17.43,17.03,17.09,727400.0],["2016-08-31",17.01,17.38,17.0,17.14,1480200.0],["2016-09-01",17.18,17.5,16.78,16.81,2256400.0],["2016-09-02",16.92,17.48,16.66,17.4,1204800.0],["2016-09-06",17.43,17.63,17.09,17.18,1072000.0],["2016-09-07",17.14,17.39,17.01,17.14,970400.0],["2016-09-08",17.07,17.18,16.81,16.9,604400.0],["2016-09-09",16.75,16.84,16.07,16.1,1293000.0],["2016-09-12",15.97,16.57,15.83,16.54,1191500.0],["2016-09-13",16.3,16.47,16.0,16.17,1071900.0],["2016-09-14",16.13,16.45,15.65,16.31,1571900.0],["2016-09-15",16.32,16.61,16.22,16.58,812800.0],["2016-09-16",16.5,16.59,16.35,16.48,963800.0],["2016-09-19",16.63,16.95,16.61,16.72,1113700.0],["2016-09-20",16.86,16.93,16.4,16.54,572900.0],["2016-09-21",16.62,16.83,16.56,16.75,758300.0],["2016-09-22",16.95,17.35,16.95,17.27,846500.0],["2016-09-23",17.16,17.34,17.11,17.18,882900.0],["2016-09-26",16.98,17.02,16.4,16.58,1468200.0],["2016-09-27",16.53,16.61,16.24,16.42,1058900.0],["2016-09-28",16.43,16.76,16.28,16.76,811700.0],["2016-09-29",16.72,16.9,16.45,16.46,931100.0],["2016-09-30",16.57,17.33,16.47,17.22,1397600.0],["2016-10-03",17.12,17.35,17.12,17.27,736100.0],["2016-10-04",17.35,17.6,16.85,17.08,1585400.0],["2016-10-05",17.14,17.75,17.09,17.65,954200.0],["2016-10-06",17.52,17.83,17.17,17.8,880000.0],["2016-10-07",17.8,17.93,17.56,17.66,1061100.0],["2016-10-10",17.77,18.28,17.73,17.98,1179400.0],["2016-10-11",17.86,17.97,17.71,17.9,937100.0],["2016-10-12",17.9,18.25,17.61,18.19,1517500.0],["2016-10-13",17.88,17.89,17.5,17.72,1328300.0],["2016-10-14",17.96,18.02,17.76,17.78,595000.0],["2016-10-17",17.71,17.93,17.67,17.75,726500.0],["2016-10-18",17.97,17.97,17.27,17.47,1073100.0],["2016-10-19",17.46,17.99,17.43,17.79,1587800.0],["2016-10-20",17.85,17.91,17.57,17.74,504200.0],["2016-10-21",17.46,17.72,17.41,17.52,615200.0],["2016-10-24",17.7,17.89,17.47,17.69,847800.0],["2016-10-25",17.62,17.74,17.04,17.2,756400.0],["2016-10-26",17.1,17.72,17.09,17.49,598600.0],["2016-10-27",17.48,17.51,17.14,17.36,628400.0],["2016-10-28",17.19,17.67,17.03,17.58,811200.0],["2016-10-31",17.65,17.95,17.57,17.92,1032300.0],["2016-11-01",18.02,18.04,16.85,17.06,2376300.0],["2016-11-02",16.94,17.2,16.5,16.61,1268700.0],["2016-11-03",14.91,15.01,13.66,13.68,8362400.0],["2016-11-04",13.38,13.94,12.85,13.65,4914900.0],["2016-11-07",13.98,14.07,13.61,13.79,2202200.0],["2016-11-08",13.69,13.81,13.4,13.74,2379400.0],["2016-11-09",12.79,13.81,12.61,13.76,2459500.0],["2016-11-10",13.27,14.0,13.27,13.45,2407100.0],["2016-11-11",13.56,13.86,13.37,13.75,1934400.0],["2016-11-14",13.91,14.76,13.85,14.49,2847900.0],["2016-11-15",14.44,15.11,14.37,15.11,2301000.0],["2016-11-16",15.0,15.45,14.96,15.37,2686700.0],["2016-11-17",15.37,15.91,15.29,15.71,1858000.0],["2016-11-18",15.7,16.16,15.63,15.67,1827900.0],["2016-11-21",15.78,15.91,15.6,15.77,1207400.0],["2016-11-22",15.86,15.98,15.7,15.96,1052800.0],["2016-11-23",15.95,16.2,15.93,16.04,1047400.0],["2016-11-25",16.1,16.23,15.9,15.98,435200.0],["2016-11-28",15.94,16.19,15.54,15.59,1326100.0],["2016-11-29",15.6,15.81,15.34,15.37,1691200.0],["2016-11-30",15.48,15.72,15.19,15.66,2108900.0],["2016-12-01",16.39,16.73,16.22,16.22,2144600.0],["2016-12-02",16.24,16.4,15.77,15.8,1274400.0],["2016-12-05",16.02,16.17,15.7,16.01,980100.0],["2016-12-06",16.14,16.93,16.08,16.69,1381900.0],["2016-12-07",16.76,17.64,16.76,17.49,1864800.0],["2016-12-08",17.61,17.93,17.34,17.9,1433000.0],["2016-12-09",17.98,18.09,17.72,18.01,942800.0],["2016-12-12",18.02,18.26,17.9,18.03,1172100.0],["2016-12-13",18.24,18.25,17.82,17.99,996100.0],["2016-12-14",17.81,17.93,17.36,17.47,1139600.0],["2016-12-15",17.48,18.08,17.39,18.04,867900.0],["2016-12-16",18.54,18.99,18.47,18.6,3453300.0],["2016-12-19",18.63,18.69,18.07,18.53,1299100.0],["2016-12-20",18.99,19.13,18.69,18.83,1860800.0],["2016-12-21",18.78,19.39,18.67,19.25,1167400.0],["2016-12-22",19.14,19.14,18.77,18.98,1108500.0],["2016-12-23",18.95,19.12,18.86,19.11,450100.0],["2016-12-27",19.22,19.58,19.14,19.51,871400.0],["2016-12-28",19.58,19.74,19.13,19.22,1048400.0],["2016-12-29",19.27,19.46,19.12,19.43,733500.0],["2016-12-30",19.47,19.5,19.19,19.3,626600.0],["2017-01-03",19.57,19.7,19.1,19.48,1838000.0],["2017-01-04",19.69,20.27,19.58,20.04,3424200.0],["2017-01-05",19.85,20.02,19.48,19.52,2347500.0],["2017-01-06",19.74,19.76,19.06,19.25,1616600.0],["2017-01-09",19.25,19.33,18.84,19.11,1651900.0],["2017-01-10",19.18,19.99,19.1,19.93,2178200.0],["2017-01-11",20.51,20.82,20.24,20.61,2135500.0],["2017-01-12",20.51,20.67,19.88,20.47,2110200.0],["2017-01-13",20.49,20.73,20.41,20.69,724100.0],["2017-01-17",20.54,20.54,19.99,20.31,1579000.0],["2017-01-18",20.25,20.45,20.01,20.34,1257700.0],["2017-01-19",20.43,20.9,20.41,20.57,2578600.0],["2017-01-20",20.62,20.64,19.93,20.02,1607200.0],["2017-01-23",19.81,19.9,19.55,19.72,1987400.0],["2017-01-24",19.72,20.21,19.72,20.1,1937300.0],["2017-01-25",20.2,20.74,20.2,20.69,1197200.0],["2017-01-26",20.68,20.88,20.38,20.45,1659100.0],["2017-01-27",20.48,20.48,20.05,20.13,2019000.0],["2017-01-30",19.88,20.14,19.62,20.12,1348900.0],["2017-01-31",20.1,20.44,19.9,20.4,1814800.0],["2017-02-01",20.58,20.83,20.43,20.7,1277000.0],["2017-02-02",20.84,20.84,20.23,20.24,1477800.0],["2017-02-03",20.51,20.63,20.16,20.2,1220100.0],["2017-02-06",20.05,20.42,20.0,20.42,1293700.0],["2017-02-07",20.42,20.55,20.16,20.27,1294300.0],["2017-02-08",20.27,20.43,20.07,20.41,1167600.0],["2017-02-09",20.46,21.25,20.44,21.2,2240100.0],["2017-02-10",20.64,21.15,19.89,20.49,2880200.0],["2017-02-13",20.39,20.74,20.05,20.34,2101300.0],["2017-02-14",20.2,20.62,20.2,20.36,1313000.0],["2017-02-15",20.39,20.42,20.16,20.4,1151900.0],["2017-02-16",20.43,20.63,19.68,19.95,1457100.0],["2017-02-17",19.86,20.2,19.66,20.19,1546100.0],["2017-02-21",20.33,20.69,20.31,20.59,1390100.0],["2017-02-22",20.59,20.66,20.29,20.49,703300.0],["2017-02-23",20.56,20.77,19.95,20.04,1000200.0],["2017-02-24",19.85,19.96,19.45,19.67,924100.0],["2017-02-27",19.55,20.12,19.47,20.05,1046800.0],["2017-02-28",20.07,20.07,19.57,19.82,1589700.0],["2017-03-01",20.19,20.81,20.03,20.3,2083700.0],["2017-03-02",20.31,20.83,20.21,20.52,1442000.0],["2017-03-03",20.56,20.69,20.33,20.44,1284300.0],["2017-03-06",20.23,20.31,19.72,19.8,1072000.0],["2017-03-07",19.74,19.81,19.34,19.35,1740200.0],["2017-03-08",19.5,19.95,19.36,19.84,1341600.0],["2017-03-09",19.82,19.91,19.34,19.4,1278300.0],["2017-03-10",19.61,19.68,19.44,19.56,773000.0],["2017-03-13",19.6,19.93,19.54,19.75,638800.0],["2017-03-14",19.65,20.08,19.64,19.92,671900.0],["2017-03-15",19.98,20.59,19.95,20.39,1258700.0],["2017-03-16",20.52,20.76,20.44,20.64,1148400.0],["2017-03-17",20.7,20.77,20.22,20.38,1808300.0],["2017-03-20",20.29,20.34,19.95,20.09,1052700.0],["2017-03-21",20.19,20.2,18.93,18.97,1530200.0],["2017-03-22",18.9,19.16,18.56,18.77,1173100.0],["2017-03-23",18.64,18.82,18.47,18.62,1362800.0],["2017-03-24",18.66,18.95,18.5,18.62,1093100.0],["2017-03-27",18.31,18.58,18.16,18.54,997700.0],["2017-03-28",18.52,18.88,18.38,18.71,1009300.0],["2017-03-29",18.7,18.9,18.6,18.65,945600.0],["2017-03-30",18.66,18.98,18.61,18.89,800600.0],["2017-03-31",18.91,19.0,18.64,18.78,806800.0],["2017-04-03",18.81,18.97,17.14,17.61,3763900.0],["2017-04-04",17.48,17.65,17.33,17.39,3558400.0],["2017-04-05",17.64,17.68,16.77,16.88,3695400.0],["2017-04-06",16.98,17.35,16.9,17.0,1663200.0],["2017-04-07",16.89,17.07,16.78,16.96,1853900.0],["2017-04-10",16.92,16.99,16.64,16.78,1630100.0],["2017-04-11",16.71,16.87,16.56,16.78,1576000.0],["2017-04-12",16.78,16.94,16.59,16.7,1436700.0],["2017-04-13",16.64,16.81,16.47,16.68,1892300.0],["2017-04-17",16.69,16.94,16.64,16.85,1458600.0],["2017-04-18",16.78,17.12,16.75,17.01,1173300.0],["2017-04-19",17.05,17.36,17.01,17.03,1085900.0],["2017-04-20",17.21,17.57,17.19,17.29,1391000.0],["2017-04-21",17.25,17.34,16.94,16.99,1300400.0],["2017-04-24",17.25,17.39,17.12,17.22,1326100.0],["2017-04-25",17.46,17.67,17.33,17.61,971700.0],["2017-04-26",17.62,17.95,17.46,17.47,1566700.0],["2017-04-27",17.59,17.76,17.43,17.69,1291700.0],["2017-04-28",17.75,17.8,17.54,17.59,851500.0],["2017-05-01",17.77,17.82,17.51,17.53,1192100.0],["2017-05-02",17.63,17.77,16.19,16.57,3823600.0],["2017-05-03",16.72,16.87,16.55,16.62,1461800.0],["2017-05-04",16.66,16.81,16.45,16.64,1820000.0],["2017-05-05",17.62,18.14,17.15,17.57,2698800.0],["2017-05-08",17.59,18.0,17.55,17.89,1483300.0],["2017-05-09",18.01,18.09,17.85,17.92,1718500.0],["2017-05-10",17.9,18.05,17.62,17.68,1362400.0],["2017-05-11",17.69,17.84,17.54,17.69,940600.0],["2017-05-12",17.62,17.81,17.2,17.25,851300.0],["2017-05-15",17.31,17.58,17.3,17.33,851000.0],["2017-05-16",17.46,17.48,16.71,16.82,2114000.0],["2017-05-17",16.82,16.82,15.78,15.85,1930200.0],["2017-05-18",15.76,15.87,15.51,15.77,2198000.0],["2017-05-19",15.81,15.96,15.66,15.68,1604100.0],["2017-05-22",15.72,15.82,15.56,15.66,1026200.0],["2017-05-23",15.7,15.82,15.6,15.64,1271100.0],["2017-05-24",15.7,15.71,15.53,15.58,816200.0],["2017-05-25",15.66,15.7,15.09,15.22,2270000.0],["2017-05-26",15.18,15.37,15.02,15.23,797900.0],["2017-05-30",15.22,15.33,15.16,15.24,1785500.0],["2017-05-31",15.25,15.25,14.76,15.11,1802900.0],["2017-06-01",15.32,15.89,14.99,15.74,1697900.0],["2017-06-02",15.75,15.92,15.51,15.55,1654200.0],["2017-06-05",15.63,15.72,15.43,15.63,1141200.0],["2017-06-06",15.5,15.77,15.41,15.71,854400.0],["2017-06-07",15.8,16.17,15.66,16.14,1662000.0],["2017-06-08",15.82,15.97,15.5,15.75,1771900.0],["2017-06-09",15.82,16.4,15.71,16.26,1717700.0],["2017-06-12",16.18,16.68,16.11,16.34,1617600.0],["2017-06-13",16.41,16.49,16.12,16.28,1378800.0],["2017-06-14",16.14,16.22,15.82,15.84,1659600.0],["2017-06-15",15.7,15.96,15.55,15.86,1606000.0],["2017-06-16",15.63,15.63,14.38,14.55,4247500.0],["2017-06-19",14.58,14.61,14.31,14.52,1459300.0],["2017-06-20",14.46,14.49,14.25,14.3,1584300.0],["2017-06-21",14.55,14.76,14.39,14.7,1528300.0],["2017-06-22",14.55,14.83,14.4,14.63,1713200.0],["2017-06-23",14.65,14.79,14.51,14.72,3251300.0],["2017-06-26",14.8,15.06,14.74,14.97,2756300.0],["2017-06-27",14.9,14.97,14.54,14.66,1304100.0],["2017-06-28",14.8,14.96,14.74,14.8,1466400.0],["2017-06-29",14.93,15.15,14.81,15.14,1625900.0],["2017-06-30",15.22,15.73,15.2,15.6,2048300.0],["2017-07-03",15.74,16.46,15.7,15.89,1384300.0],["2017-07-05",15.89,15.96,15.26,15.43,1468800.0],["2017-07-06",15.37,15.67,15.28,15.42,1123200.0],["2017-07-07",15.49,15.82,15.44,15.76,1090500.0],["2017-07-10",15.78,16.07,15.64,16.05,923100.0],["2017-07-11",15.95,16.19,15.86,16.13,1127800.0],["2017-07-12",16.15,16.43,16.14,16.29,917000.0],["2017-07-13",16.31,16.94,16.29,16.77,1964000.0],["2017-07-14",16.67,16.91,16.4,16.9,1322700.0],["2017-07-17",16.9,16.92,16.54,16.57,1847200.0],["2017-07-18",16.5,16.56,16.23,16.32,1242100.0],["2017-07-19",16.27,16.74,16.23,16.64,1334200.0],["2017-07-20",16.66,16.75,16.46,16.52,860300.0],["2017-07-21",16.44,16.46,15.17,15.5,2809200.0],["2017-07-24",15.5,15.67,15.23,15.43,2096800.0],["2017-07-25",15.52,15.97,15.43,15.84,1516200.0],["2017-07-26",15.84,16.03,15.62,16.0,1671000.0],["2017-07-27",16.06,16.21,15.79,16.0,2612000.0],["2017-07-28",16.2,16.37,14.8,15.43,3401500.0],["2017-07-31",15.16,15.28,14.47,14.74,5210300.0],["2017-08-01",14.85,14.88,13.88,14.33,4728200.0],["2017-08-02",14.09,14.45,14.01,14.42,2687800.0],["2017-08-03",14.45,14.6,14.08,14.09,2696900.0],["2017-08-04",14.18,14.42,13.96,14.29,1669100.0],["2017-08-07",14.22,14.65,14.1,14.63,1627200.0],["2017-08-08",14.5,14.78,14.5,14.69,1956000.0],["2017-08-09",14.5,14.63,14.27,14.48,1654800.0],["2017-08-10",14.33,14.4,13.99,14.14,1835800.0],["2017-08-11",14.11,14.47,14.06,14.35,1603600.0],["2017-08-14",14.48,14.51,14.22,14.42,1452300.0],["2017-08-15",14.48,14.54,14.29,14.3,836500.0],["2017-08-16",14.41,14.61,14.37,14.43,759800.0],["2017-08-17",14.36,14.48,14.02,14.02,1359100.0],["2017-08-18",13.91,14.04,13.79,13.99,1353400.0],["2017-08-21",13.99,14.02,13.82,13.82,867500.0],["2017-08-22",13.89,13.97,13.74,13.79,986900.0],["2017-08-23",13.68,14.03,13.63,13.82,800500.0],["2017-08-24",13.9,14.09,13.8,13.83,1049100.0],["2017-08-25",13.88,14.0,13.83,13.91,2553900.0],["2017-08-28",13.98,13.98,13.74,13.84,860900.0],["2017-08-29",13.7,13.81,13.38,13.59,1475700.0],["2017-08-30",13.63,14.62,13.56,14.59,2806300.0],["2017-08-31",14.6,14.85,14.56,14.61,1564300.0],["2017-09-01",14.63,15.45,14.6,15.32,2341900.0],["2017-09-05",15.27,15.4,14.93,15.02,1948000.0],["2017-09-06",15.16,15.16,14.8,14.94,1870600.0],["2017-09-07",14.94,14.94,14.43,14.48,1104800.0],["2017-09-08",14.65,15.04,14.25,14.96,1756800.0],["2017-09-11",15.05,15.2,14.91,15.01,1200000.0],["2017-09-12",15.1,15.57,14.96,15.4,1736200.0],["2017-09-13",15.35,15.95,15.34,15.73,2433300.0],["2017-09-14",15.73,15.92,15.6,15.88,1837700.0],["2017-09-15",15.89,16.34,15.89,16.17,2433100.0],["2017-09-18",16.24,16.24,15.88,16.15,1286900.0],["2017-09-19",16.2,16.2,15.78,16.05,1162000.0],["2017-09-20",16.05,16.22,15.93,16.19,1210200.0],["2017-09-21",16.12,16.31,16.01,16.2,1142300.0],["2017-09-22",16.16,16.77,16.16,16.52,2440300.0],["2017-09-25",16.5,17.19,16.45,17.16,2673400.0],["2017-09-26",17.16,17.81,17.05,17.71,3086400.0],["2017-09-27",17.79,18.28,17.61,18.21,3369300.0],["2017-09-28",18.3,18.34,17.31,17.57,2452600.0],["2017-09-29",17.58,17.77,17.39,17.58,1417400.0],["2017-10-02",17.54,17.74,17.48,17.65,2313900.0],["2017-10-03",17.8,18.14,17.63,17.8,2165500.0],["2017-10-04",17.85,18.07,17.77,17.97,1652100.0],["2017-10-05",17.97,18.0,17.8,17.87,826700.0],["2017-10-06",17.77,18.02,17.68,17.85,1839600.0],["2017-10-09",17.79,17.97,17.57,17.63,1800600.0],["2017-10-10",17.73,17.85,17.57,17.78,1027100.0],["2017-10-11",17.83,17.85,17.51,17.6,824900.0],["2017-10-12",17.33,17.73,17.16,17.56,1645600.0],["2017-10-13",17.67,17.95,17.55,17.59,1527400.0],["2017-10-16",17.65,17.84,17.49,17.81,1017100.0],["2017-10-17",17.86,18.1,17.82,17.94,1221200.0],["2017-10-18",18.1,18.47,18.0,18.41,1429400.0],["2017-10-19",18.3,18.45,17.91,18.31,1912400.0],["2017-10-20",18.49,18.76,18.22,18.7,1706200.0],["2017-10-23",18.7,18.85,18.36,18.39,1156500.0],["2017-10-24",18.58,18.87,18.55,18.67,2141600.0],["2017-10-25",18.64,18.73,18.05,18.19,2228900.0],["2017-10-26",18.25,18.58,18.21,18.43,1014700.0],["2017-10-27",18.35,18.45,17.86,18.15,1487000.0],["2017-10-30",18.09,18.17,17.68,17.83,1583100.0],["2017-10-31",17.95,17.99,17.73,17.79,1624800.0],["2017-11-01",18.12,18.28,17.7,17.81,2038700.0],["2017-11-02",17.8,18.22,17.39,18.02,2436800.0],["2017-11-03",19.63,20.27,18.78,18.94,5100700.0],["2017-11-06",19.13,19.43,18.35,18.36,2205300.0],["2017-11-07",18.36,18.52,17.71,17.91,2393500.0],["2017-11-08",17.43,17.92,17.43,17.56,7624800.0],["2017-11-09",17.41,17.7,17.33,17.67,4305400.0],["2017-11-10",17.52,17.58,17.35,17.45,4602500.0],["2017-11-13",17.41,17.55,17.32,17.44,3104000.0],["2017-11-14",17.39,17.48,16.97,17.26,3372900.0],["2017-11-15",17.03,17.43,16.96,17.29,2403500.0],["2017-11-16",17.47,17.81,17.41,17.68,2139100.0],["2017-11-17",17.69,18.1,17.65,17.99,4652400.0],["2017-11-20",18.06,18.3,17.91,18.16,1557300.0],["2017-11-21",18.26,18.34,17.96,18.0,1803100.0],["2017-11-22",18.06,18.14,17.7,17.88,1561500.0],["2017-11-24",17.95,17.95,17.53,17.59,694600.0],["2017-11-27",17.56,17.77,17.47,17.7,2828000.0],["2017-11-28",17.81,18.17,17.74,18.13,2730600.0],["2017-11-29",18.17,18.32,18.03,18.26,1937900.0],["2017-11-30",18.36,18.43,17.77,17.95,2190900.0],["2017-12-01",17.97,18.17,17.1,17.57,3047000.0],["2017-12-04",17.75,17.86,17.39,17.45,2662700.0],["2017-12-05",18.22,18.22,17.11,17.12,1497000.0],["2017-12-06",16.98,17.07,16.56,16.57,2402100.0],["2017-12-07",16.62,16.65,16.27,16.46,2703900.0],["2017-12-08",16.56,16.99,16.44,16.8,1404100.0],["2017-12-11",16.76,17.01,16.62,16.96,2418300.0],["2017-12-12",17.0,17.5,16.99,17.2,2363000.0],["2017-12-13",17.11,17.44,17.0,17.0,3723900.0],["2017-12-14",17.08,17.15,16.75,16.81,2291000.0],["2017-12-15",16.9,17.31,16.85,17.19,3098200.0],["2017-12-18",17.4,17.73,17.36,17.64,2044200.0],["2017-12-19",17.57,17.8,17.56,17.64,1790900.0],["2017-12-20",17.75,17.79,17.49,17.73,1402000.0],["2017-12-21",17.75,17.79,17.57,17.58,904800.0],["2017-12-22",17.58,17.63,17.18,17.24,1689800.0],["2017-12-26",17.23,17.49,17.14,17.19,625700.0],["2017-12-27",17.2,17.39,17.11,17.31,922500.0],["2017-12-28",17.31,17.4,17.16,17.36,975100.0],["2017-12-29",17.41,17.42,16.99,17.03,1246100.0],["2018-01-02",17.15,17.52,17.09,17.47,2355000.0],["2018-01-03",17.53,17.8,17.48,17.58,2467200.0],["2018-01-04",17.79,18.4,17.76,18.24,2524300.0],["2018-01-05",18.37,18.63,18.25,18.37,2055400.0],["2018-01-08",18.35,18.55,18.18,18.42,1959100.0],["2018-01-09",18.5,18.94,18.42,18.74,2321200.0],["2018-01-10",18.59,18.98,17.97,18.01,3255900.0],["2018-01-11",18.1,18.43,17.75,18.38,1672800.0],["2018-01-12",18.49,19.0,18.46,18.78,2285100.0],["2018-01-16",19.05,19.18,18.27,18.41,3345200.0],["2018-01-17",18.47,19.63,18.47,19.59,4724000.0],["2018-01-18",19.47,19.6,18.98,19.05,2163200.0],["2018-01-19",19.12,19.16,18.55,18.99,1563600.0],["2018-01-22",19.09,19.09,18.49,18.87,2732200.0],["2018-01-23",18.78,18.85,18.5,18.68,1403500.0],["2018-01-24",18.82,18.95,18.44,18.64,1581900.0],["2018-01-25",18.72,18.72,17.77,18.18,2849800.0],["2018-01-26",18.29,18.5,18.17,18.49,1079000.0],["2018-01-29",18.42,18.52,18.07,18.16,1554600.0],["2018-01-30",17.91,18.2,17.72,18.1,1858700.0],["2018-01-31",18.2,18.32,17.52,17.65,1988100.0],["2018-02-01",17.55,17.73,17.19,17.51,2706600.0],["2018-02-02",17.36,17.48,16.68,16.75,2687500.0],["2018-02-05",16.44,16.91,15.98,16.01,2968100.0],["2018-02-06",15.64,16.57,15.56,16.48,3326200.0],["2018-02-07",16.46,17.04,16.38,16.59,2173800.0],["2018-02-08",16.59,16.69,15.76,15.77,3176600.0],["2018-02-09",16.05,16.05,15.04,15.7,3325600.0],["2018-02-12",15.83,16.08,15.57,15.92,1589100.0],["2018-02-13",15.75,15.84,15.25,15.41,2761400.0],["2018-02-14",15.23,15.91,15.23,15.79,2511300.0],["2018-02-15",15.94,16.0,15.46,15.78,2876600.0],["2018-02-16",16.79,16.8,15.15,15.22,5429900.0],["2018-02-20",15.15,15.6,14.95,15.41,3608100.0],["2018-02-21",15.41,16.08,15.36,15.77,3824900.0],["2018-02-22",15.77,15.86,15.49,15.72,3214400.0],["2018-02-23",15.8,15.98,15.59,15.7,1848500.0],["2018-02-26",15.79,15.98,15.54,15.97,1797800.0],["2018-02-27",15.97,15.97,15.09,15.09,2054000.0],["2018-02-28",15.09,15.3,14.75,14.76,2220300.0],["2018-03-01",14.83,15.02,14.25,14.54,2802800.0],["2018-03-02",14.24,14.34,13.96,14.28,2871900.0],["2018-03-05",14.14,14.67,14.12,14.59,1364700.0],["2018-03-06",14.66,14.9,14.43,14.83,1488900.0],["2018-03-07",14.6,15.04,14.53,14.96,1803600.0],["2018-03-08",15.12,15.21,14.93,15.06,1582600.0],["2018-03-09",15.25,15.58,15.15,15.53,2137500.0],["2018-03-12",15.69,15.9,15.36,15.58,1339200.0],["2018-03-13",15.6,15.92,15.36,15.44,2045600.0],["2018-03-14",15.56,15.6,14.69,14.77,2830100.0],["2018-03-15",14.78,15.14,14.75,14.79,1939000.0],["2018-03-16",14.78,14.9,14.55,14.86,2210200.0],["2018-03-19",14.74,14.8,14.38,14.74,1765500.0],["2018-03-20",14.75,14.81,14.47,14.5,2594900.0],["2018-03-21",14.58,15.26,14.58,15.05,2437800.0],["2018-03-22",15.51,15.8,15.12,15.13,4688100.0],["2018-03-23",15.2,15.23,14.83,14.85,2259200.0],["2018-03-26",15.09,15.39,14.96,15.34,1940200.0],["2018-03-27",15.76,15.83,15.25,15.36,2786300.0],["2018-03-28",15.31,15.45,14.76,14.83,2097400.0],["2018-03-29",14.96,15.29,14.9,15.22,2422900.0],["2018-04-02",15.07,15.13,14.58,14.72,1566200.0],["2018-04-03",14.87,15.45,14.87,15.23,1766700.0],["2018-04-04",14.9,15.67,14.83,15.6,2692000.0],["2018-04-05",15.73,16.08,15.6,15.99,1547800.0],["2018-04-06",15.86,16.12,15.61,15.8,2397500.0],["2018-04-09",16.03,16.28,15.93,16.0,2533300.0],["2018-04-10",16.31,16.42,15.98,16.01,3798000.0],["2018-04-11",15.95,16.13,15.74,15.77,1535000.0],["2018-04-12",15.99,16.2,15.89,16.05,2561700.0],["2018-04-13",16.19,16.21,16.0,16.06,1746200.0],["2018-04-16",16.14,16.43,15.96,16.27,2638300.0],["2018-04-17",16.42,16.42,15.95,16.08,1915100.0],["2018-04-18",16.18,16.26,16.1,16.13,1414200.0],["2018-04-19",16.1,16.2,15.35,15.54,1798300.0],["2018-04-20",15.46,15.61,15.26,15.58,1728100.0],["2018-04-23",15.59,15.66,15.45,15.59,1011100.0],["2018-04-24",15.65,15.82,15.46,15.77,3820000.0],["2018-04-25",15.74,16.1,15.61,15.91,1726600.0],["2018-04-26",15.99,16.01,15.73,15.91,1434400.0],["2018-04-27",15.86,16.02,15.74,15.89,1881600.0],["2018-04-30",15.94,16.08,15.33,15.34,3345400.0],["2018-05-01",15.32,15.54,14.84,15.04,4004900.0],["2018-05-02",15.08,15.2,14.79,14.81,2396400.0],["2018-05-03",14.77,14.85,13.99,14.35,4829700.0],["2018-05-04",15.0,15.33,14.62,15.0,4419000.0],["2018-05-07",15.03,15.12,14.9,14.9,1749700.0],["2018-05-08",14.9,15.13,14.77,15.0,3730900.0],["2018-05-09",15.03,15.13,14.8,14.92,2027400.0],["2018-05-10",15.0,15.56,14.89,15.49,2085600.0],["2018-05-11",15.47,15.63,15.3,15.4,1001200.0],["2018-05-14",15.45,15.62,15.45,15.51,890000.0],["2018-05-15",15.45,15.66,15.45,15.56,1290800.0],["2018-05-16",15.53,16.1,15.53,15.95,1509900.0],["2018-05-17",15.99,16.24,15.94,16.17,1134600.0],["2018-05-18",16.25,16.28,16.11,16.12,1266000.0],["2018-05-21",16.25,16.4,16.16,16.27,1201600.0],["2018-05-22",16.37,16.53,16.18,16.2,1115500.0],["2018-05-23",16.18,16.25,16.02,16.24,891700.0],["2018-05-24",16.14,16.46,16.04,16.4,2482400.0],["2018-05-25",16.44,16.55,16.3,16.36,815100.0],["2018-05-29",16.21,16.25,15.48,15.66,1736100.0],["2018-05-30",15.75,15.84,15.53,15.71,2038200.0],["2018-05-31",15.8,15.95,15.54,15.82,1125400.0],["2018-06-01",15.93,16.01,15.6,15.75,1223600.0],["2018-06-04",15.76,16.05,15.59,16.0,1228600.0],["2018-06-05",15.95,16.13,15.81,16.02,2439900.0],["2018-06-06",16.07,16.47,16.0,16.44,1615000.0],["2018-06-07",16.46,16.87,16.43,16.82,2201000.0],["2018-06-08",16.81,17.33,16.81,17.26,2332500.0],["2018-06-11",17.33,17.43,17.16,17.28,2111900.0],["2018-06-12",17.33,17.49,17.14,17.23,1344500.0],["2018-06-13",17.22,17.29,17.09,17.2,1415700.0],["2018-06-14",17.45,17.59,16.98,17.03,2506600.0],["2018-06-15",16.96,17.17,16.8,17.12,1749200.0],["2018-06-18",17.95,17.99,17.43,17.98,5020600.0],["2018-06-19",17.81,18.21,17.63,18.11,3232800.0],["2018-06-20",18.17,18.55,18.01,18.39,1975200.0],["2018-06-21",18.43,18.43,17.75,17.86,2909900.0],["2018-06-22",17.97,18.04,17.13,17.41,5110700.0],["2018-06-25",17.25,17.36,16.35,16.46,3174600.0],["2018-06-26",16.45,16.91,16.28,16.83,2216300.0],["2018-06-27",16.83,16.87,16.02,16.05,1393800.0],["2018-06-28",16.0,16.03,15.41,15.8,2372200.0],["2018-06-29",15.91,16.03,15.54,15.56,1719300.0],["2018-07-02",15.33,16.09,15.24,16.08,1815400.0],["2018-07-03",16.15,16.27,15.84,15.9,857000.0],["2018-07-05",16.14,16.44,15.9,16.44,2601900.0],["2018-07-06",16.39,16.52,16.25,16.41,1040100.0],["2018-07-09",16.61,17.09,16.51,16.93,1370800.0],["2018-07-10",17.04,17.1,16.7,16.87,1191700.0],["2018-07-11",16.6,16.77,16.37,16.39,1154500.0],["2018-07-12",16.47,16.63,16.17,16.3,1051100.0],["2018-07-13",16.23,16.64,16.2,16.61,1018000.0],["2018-07-16",16.62,16.75,16.5,16.64,1121500.0],["2018-07-17",16.57,16.96,16.57,16.73,1341000.0],["2018-07-18",16.65,17.03,16.6,17.03,1008000.0],["2018-07-19",16.77,17.0,16.43,16.47,1514900.0],["2018-07-20",16.34,16.39,15.91,16.13,1795400.0],["2018-07-23",16.12,16.15,15.75,15.89,992500.0],["2018-07-24",16.06,16.32,15.82,15.98,1122700.0],["2018-07-25",15.39,15.75,14.68,15.62,5811400.0],["2018-07-26",15.55,16.04,15.28,15.45,1680400.0],["2018-07-27",15.44,16.12,15.43,16.09,1703200.0],["2018-07-30",16.15,16.86,16.09,16.77,1620500.0],["2018-07-31",16.84,16.9,16.43,16.72,1764600.0],["2018-08-01",16.63,16.9,16.26,16.54,1815700.0],["2018-08-02",16.42,16.49,15.91,16.03,2908200.0],["2018-08-03",16.9,17.22,16.41,17.02,2975100.0],["2018-08-06",17.03,17.5,16.99,17.05,1996600.0],["2018-08-07",17.19,17.45,17.14,17.3,1851300.0],["2018-08-08",17.21,17.61,17.01,17.46,1470300.0],["2018-08-09",17.4,17.44,16.91,17.07,1437200.0],["2018-08-10",16.87,16.88,16.25,16.53,1211300.0],["2018-08-13",16.55,16.63,16.15,16.24,1149900.0],["2018-08-14",16.37,16.75,16.27,16.63,1504200.0],["2018-08-15",16.52,16.58,16.04,16.34,1631800.0],["2018-08-16",16.46,16.91,16.44,16.69,1425100.0],["2018-08-17",16.66,17.5,16.44,17.35,2382800.0],["2018-08-20",17.42,17.81,17.4,17.7,1212200.0],["2018-08-21",17.79,18.05,17.72,17.96,1963300.0],["2018-08-22",17.69,18.0,17.5,17.75,2278600.0],["2018-08-23",17.69,17.76,17.37,17.72,1406400.0],["2018-08-24",17.77,18.04,17.71,17.96,1201600.0],["2018-08-27",18.13,18.72,18.11,18.59,2007000.0],["2018-08-28",18.75,18.83,18.11,18.35,1513200.0],["2018-08-29",18.33,18.47,17.85,18.4,1026100.0],["2018-08-30",18.42,18.42,17.91,17.96,803600.0],["2018-08-31",17.8,17.92,17.35,17.71,1274600.0],["2018-09-04",17.71,17.74,17.23,17.31,1372400.0],["2018-09-05",17.29,17.38,17.03,17.26,1860800.0],["2018-09-06",17.43,17.88,17.36,17.45,1729800.0],["2018-09-07",17.37,17.71,17.23,17.69,1269600.0],["2018-09-10",17.76,18.29,17.76,18.15,1758300.0],["2018-09-11",18.09,18.28,17.95,18.01,1636200.0],["2018-09-12",17.99,18.3,17.9,17.99,1451700.0],["2018-09-13",18.12,18.5,18.07,18.3,1417800.0],["2018-09-14",18.33,18.6,18.28,18.48,1673500.0],["2018-09-17",18.47,18.53,18.2,18.22,981000.0],["2018-09-18",18.22,18.32,17.68,17.86,1625200.0],["2018-09-19",17.93,18.53,17.91,18.24,1552800.0],["2018-09-20",18.41,19.0,18.41,18.94,2041600.0],["2018-09-21",19.03,19.34,18.52,18.54,3436200.0],["2018-09-24",18.4,18.49,18.03,18.36,1555400.0],["2018-09-25",18.29,18.32,17.61,17.69,1588400.0],["2018-09-26",17.73,18.13,17.69,17.76,1157300.0],["2018-09-27",17.73,17.77,17.48,17.64,1112500.0],["2018-09-28",17.53,17.64,17.27,17.44,1079400.0],["2018-10-01",17.83,18.05,17.31,17.41,1628000.0],["2018-10-02",17.57,17.81,17.31,17.65,1660800.0],["2018-10-03",17.8,18.4,17.68,18.14,2111300.0],["2018-10-04",18.12,18.5,17.85,17.98,1629800.0],["2018-10-05",17.87,17.89,17.12,17.26,1890600.0],["2018-10-08",17.13,17.81,17.09,17.77,1002700.0],["2018-10-09",17.71,17.76,16.84,17.12,2199700.0],["2018-10-10",17.07,17.07,16.12,16.14,2737800.0],["2018-10-11",16.02,16.49,15.89,15.93,1505500.0],["2018-10-12",16.27,16.31,15.4,15.86,1672500.0],["2018-10-15",15.73,16.14,15.52,15.83,2171500.0],["2018-10-16",16.15,16.31,15.95,16.25,1875900.0],["2018-10-17",16.21,16.34,15.55,16.3,1886400.0],["2018-10-18",16.22,16.24,15.55,15.58,2019000.0],["2018-10-19",15.28,15.82,15.16,15.59,1874200.0],["2018-10-22",15.61,15.82,15.24,15.5,1037700.0],["2018-10-23",15.2,15.92,14.97,15.55,2326600.0],["2018-10-24",15.49,15.58,14.39,14.46,3003800.0],["2018-10-25",14.6,15.23,14.6,15.08,2326400.0],["2018-10-26",14.71,15.26,14.54,15.09,2217000.0],["2018-10-29",15.54,16.17,14.44,14.59,2596500.0],["2018-10-30",14.56,15.02,14.31,14.73,1663400.0],["2018-10-31",15.25,15.38,15.0,15.17,1830700.0],["2018-11-01",15.37,15.95,15.17,15.72,3239700.0],["2018-11-02",13.25,14.13,11.35,11.49,14081000.0],["2018-11-05",11.66,12.33,11.26,11.46,6856400.0],["2018-11-06",11.76,12.37,11.7,12.35,4056900.0],["2018-11-07",12.46,13.03,12.27,12.92,3982600.0],["2018-11-08",13.22,13.28,12.42,12.47,2757400.0],["2018-11-09",12.23,12.44,11.76,11.91,2657500.0],["2018-11-12",11.89,12.09,11.64,11.66,2618200.0],["2018-11-13",11.74,12.07,11.52,11.58,2510000.0],["2018-11-14",11.72,12.35,11.64,12.26,3176800.0],["2018-11-15",12.15,12.69,11.95,12.59,3251900.0],["2018-11-16",12.45,12.54,11.86,11.94,3464400.0],["2018-11-19",11.84,12.28,11.76,11.97,2602400.0],["2018-11-20",11.97,12.13,11.39,11.47,2149500.0],["2018-11-21",11.65,11.92,11.54,11.68,1905100.0],["2018-11-23",11.54,11.98,11.51,11.7,717900.0],["2018-11-26",11.83,12.28,11.77,12.04,2744300.0],["2018-11-27",11.99,12.13,11.8,11.87,1700700.0],["2018-11-28",11.89,12.5,11.78,12.43,2120400.0],["2018-11-29",12.38,12.5,12.04,12.19,1534800.0],["2018-11-30",12.12,12.5,11.97,12.45,1502000.0],["2018-12-03",12.77,12.96,12.52,12.6,1872000.0],["2018-12-04",12.65,12.76,12.19,12.27,2155700.0],["2018-12-06",12.04,12.07,11.62,11.98,3027100.0],["2018-12-07",11.99,12.15,11.22,11.33,2407500.0],["2018-12-10",11.25,11.4,10.82,11.38,2297400.0],["2018-12-11",11.6,11.81,11.27,11.32,2032300.0],["2018-12-12",11.52,11.71,11.34,11.52,1537700.0],["2018-12-13",11.6,11.81,11.48,11.52,1795200.0],["2018-12-14",11.35,11.7,11.21,11.27,1677000.0],["2018-12-17",11.24,11.81,11.08,11.25,1634800.0],["2018-12-18",11.44,11.79,11.36,11.43,1700100.0],["2018-12-19",11.46,11.82,11.15,11.22,2605200.0],["2018-12-20",11.21,11.32,10.84,11.04,2159200.0],["2018-12-21",11.0,11.05,10.58,10.62,3237200.0],["2018-12-24",10.5,10.63,10.22,10.35,924200.0],["2018-12-26",10.44,10.85,10.13,10.85,1861700.0],["2018-12-27",10.66,11.12,10.59,11.12,1789900.0],["2018-12-28",11.15,11.38,10.95,11.13,2155700.0],["2018-12-31",11.24,11.24,10.75,11.1,1142200.0],["2019-01-02",10.85,11.43,10.81,11.34,1420900.0],["2019-01-03",11.22,11.38,11.05,11.19,1171900.0],["2019-01-04",11.4,11.88,11.29,11.78,1554800.0],["2019-01-07",11.8,12.44,11.53,12.27,3192300.0],["2019-01-08",12.54,12.72,12.28,12.71,2475200.0],["2019-01-09",12.84,12.98,12.64,12.83,1947200.0],["2019-01-10",12.69,12.76,12.43,12.75,2167200.0],["2019-01-11",12.87,13.24,12.63,12.92,2920100.0],["2019-01-14",12.87,13.36,12.83,13.12,2323900.0],["2019-01-15",13.32,14.24,13.31,13.87,3509900.0],["2019-01-16",13.85,14.18,13.73,13.91,2031500.0],["2019-01-17",13.8,14.22,13.73,14.16,1896200.0],["2019-01-18",14.25,14.62,14.13,14.61,2281500.0],["2019-01-22",14.44,14.67,14.31,14.52,2181900.0],["2019-01-23",14.56,14.56,14.02,14.18,1545400.0],["2019-01-24",14.2,14.48,14.08,14.38,1274000.0],["2019-01-25",14.51,14.87,14.49,14.71,1384200.0],["2019-01-28",14.46,14.61,14.37,14.43,1274400.0],["2019-01-29",14.43,14.54,14.25,14.33,1239300.0],["2019-01-30",14.41,14.6,14.11,14.59,885700.0],["2019-01-31",14.54,14.79,14.42,14.78,1444300.0],["2019-02-01",14.7,15.06,14.67,14.92,1578300.0],["2019-02-04",14.9,15.2,14.81,15.2,1128200.0],["2019-02-05",15.24,15.27,14.82,14.87,1113900.0],["2019-02-06",14.85,15.05,14.55,14.59,1885500.0],["2019-02-07",14.31,14.43,13.72,14.0,2508000.0],["2019-02-08",13.87,13.96,13.44,13.75,1955100.0],["2019-02-11",13.78,14.12,13.59,14.01,1841300.0],["2019-02-12",14.14,14.4,14.14,14.34,2304600.0],["2019-02-13",14.41,14.52,14.31,14.45,1514500.0],["2019-02-14",14.22,14.8,14.1,14.7,2727000.0],["2019-02-15",15.64,17.1,15.18,16.83,6710800.0],["2019-02-19",16.61,16.84,16.12,16.61,3679300.0],["2019-02-20",16.9,17.2,16.84,16.93,2970500.0],["2019-02-21",17.16,17.2,16.42,16.52,1950400.0],["2019-02-22",16.67,16.82,16.52,16.81,1317800.0],["2019-02-25",16.93,17.01,16.65,16.67,1093900.0],["2019-02-26",16.61,16.83,16.53,16.56,1367000.0],["2019-02-27",16.6,16.65,16.23,16.43,1618900.0],["2019-02-28",16.4,16.43,16.01,16.1,1980700.0],["2019-03-01",16.2,16.49,15.78,16.08,1524900.0],["2019-03-04",16.14,16.28,15.92,16.14,1445400.0],["2019-03-05",16.13,16.14,15.7,15.74,1218500.0],["2019-03-06",15.73,15.74,15.02,15.02,1556600.0],["2019-03-07",15.01,15.15,14.7,14.8,1897300.0],["2019-03-08",14.67,14.88,14.41,14.49,1304800.0],["2019-03-11",14.56,14.73,14.4,14.71,973000.0],["2019-03-12",14.76,14.83,14.4,14.53,1140100.0],["2019-03-13",14.58,14.7,14.43,14.44,1442400.0],["2019-03-14",14.39,14.48,13.94,14.03,1512300.0],["2019-03-15",14.13,14.2,14.03,14.08,1725100.0],["2019-03-18",14.11,14.47,14.08,14.35,1293500.0],["2019-03-19",14.47,14.72,14.43,14.49,1733200.0],["2019-03-20",14.46,14.51,13.91,14.09,1458300.0],["2019-03-21",14.07,14.4,13.97,14.33,1581100.0],["2019-03-22",14.15,14.15,13.42,13.47,1560700.0],["2019-03-25",13.47,13.72,13.34,13.53,1358500.0],["2019-03-26",13.61,13.82,13.55,13.74,1393800.0],["2019-03-27",13.77,13.92,13.57,13.85,1177400.0],["2019-03-28",13.88,14.44,13.83,14.19,1803600.0],["2019-03-29",14.4,14.52,14.27,14.31,2295200.0],["2019-04-01",14.51,15.07,14.42,15.03,1799200.0],["2019-04-02",15.0,15.18,14.87,15.15,2102200.0],["2019-04-03",15.39,15.67,15.26,15.38,1536800.0],["2019-04-04",15.38,15.75,15.33,15.59,862900.0],["2019-04-05",15.51,15.66,15.22,15.32,1275300.0],["2019-04-08",15.24,15.74,15.22,15.69,1005800.0],["2019-04-09",15.57,15.58,15.25,15.29,1073000.0],["2019-04-10",15.31,15.66,15.16,15.65,2052200.0],["2019-04-11",15.65,15.81,15.48,15.51,897000.0],["2019-04-12",15.73,16.15,15.73,16.1,1197400.0],["2019-04-15",16.05,16.22,15.75,15.88,1106000.0],["2019-04-16",15.93,16.3,15.87,16.22,1495900.0],["2019-04-17",16.37,16.43,15.62,15.65,2527200.0],["2019-04-18",15.62,16.01,15.49,15.92,1253500.0],["2019-04-22",15.9,15.93,15.43,15.49,1024700.0],["2019-04-23",15.41,16.29,15.17,15.44,4558100.0],["2019-04-24",15.41,15.79,15.34,15.67,1676200.0],["2019-04-25",15.59,15.59,14.5,14.67,2380200.0],["2019-04-26",14.89,15.38,14.62,15.35,1642900.0],["2019-04-29",15.36,15.48,15.18,15.19,1106100.0],["2019-04-30",15.08,15.14,14.61,14.75,1972500.0],["2019-05-01",14.86,14.96,14.24,14.27,2774600.0],["2019-05-02",14.22,14.43,14.11,14.35,2123200.0],["2019-05-03",14.16,14.29,13.4,13.61,3811000.0],["2019-05-06",13.06,13.45,12.95,13.24,2658000.0],["2019-05-07",13.01,13.17,12.67,12.85,2218000.0],["2019-05-08",12.77,12.99,12.62,12.63,1714800.0],["2019-05-09",12.39,12.39,11.87,12.19,2087900.0],["2019-05-10",12.05,12.16,11.7,12.1,1975900.0],["2019-05-13",11.75,11.79,11.38,11.54,1858600.0],["2019-05-14",11.61,12.04,11.61,11.94,1990400.0],["2019-05-15",11.74,12.06,11.53,11.89,1490000.0],["2019-05-16",11.83,11.96,11.57,11.67,1632300.0],["2019-05-17",11.51,11.86,11.47,11.62,2193000.0],["2019-05-20",11.48,11.63,11.39,11.46,1568000.0],["2019-05-21",11.68,11.85,11.49,11.61,1643600.0],["2019-05-22",11.55,11.6,10.99,11.14,1845700.0],["2019-05-23",10.95,10.96,10.58,10.62,1803700.0],["2019-05-24",10.72,10.89,10.59,10.74,1334300.0],["2019-05-28",10.72,11.02,10.69,10.9,1665000.0],["2019-05-29",10.77,10.8,10.46,10.77,1496100.0],["2019-05-30",10.76,11.0,10.64,10.66,1851900.0],["2019-05-31",10.28,10.37,10.05,10.11,1789900.0],["2019-06-03",10.06,10.5,9.96,10.39,2218200.0],["2019-06-04",10.67,11.26,10.64,11.24,2363500.0],["2019-06-05",11.24,11.42,10.99,11.35,2330300.0],["2019-06-06",11.3,11.33,10.88,11.16,1375900.0],["2019-06-07",11.2,11.39,11.08,11.23,975300.0],["2019-06-10",11.38,11.73,11.36,11.5,1228700.0],["2019-06-11",11.66,11.92,11.55,11.68,1053700.0],["2019-06-12",11.66,11.72,11.47,11.53,756200.0],["2019-06-13",11.6,11.77,11.47,11.67,779900.0],["2019-06-14",11.64,11.64,11.25,11.38,946000.0],["2019-06-17",11.42,11.48,11.27,11.35,798700.0],["2019-06-18",11.45,11.87,11.44,11.75,1252900.0],["2019-06-19",11.76,11.81,11.6,11.77,908500.0],["2019-06-20",11.92,12.1,11.85,11.94,1254300.0],["2019-06-21",11.9,12.16,11.75,12.11,2104200.0],["2019-06-24",12.07,12.22,11.7,11.76,1003500.0],["2019-06-25",11.77,11.83,11.66,11.8,723900.0],["2019-06-26",11.81,12.07,11.76,12.05,1403600.0],["2019-06-27",12.26,12.93,12.22,12.9,3380000.0],["2019-06-28",12.96,13.19,12.62,12.76,3230300.0],["2019-07-01",13.05,13.23,12.21,12.38,2163500.0],["2019-07-02",12.35,12.36,11.7,11.82,1745900.0],["2019-07-03",11.9,12.03,11.79,11.91,774800.0],["2019-07-05",11.83,11.99,11.56,11.74,917700.0],["2019-07-08",11.67,11.8,11.32,11.36,1646400.0],["2019-07-09",11.25,11.32,11.01,11.15,1355700.0],["2019-07-10",11.24,11.43,11.13,11.37,1104000.0],["2019-07-11",11.36,11.37,10.77,10.87,2649500.0],["2019-07-12",10.93,11.5,10.92,11.41,2579500.0],["2019-07-15",11.47,11.75,11.09,11.71,1584800.0],["2019-07-16",11.42,12.07,11.21,12.0,3048900.0],["2019-07-17",11.92,11.92,11.5,11.65,1332800.0],["2019-07-18",11.61,11.88,11.55,11.65,1401100.0],["2019-07-19",11.72,12.08,11.64,11.68,1585300.0],["2019-07-22",11.72,11.91,11.49,11.53,905300.0],["2019-07-23",11.78,12.31,11.68,12.3,1748400.0],["2019-07-24",12.24,12.72,12.22,12.66,1721800.0],["2019-07-25",12.56,12.6,12.25,12.34,1565400.0],["2019-07-26",12.34,12.58,12.13,12.52,950700.0],["2019-07-29",12.48,12.53,12.22,12.33,1190800.0],["2019-07-30",12.19,12.28,11.75,12.26,1388500.0],["2019-07-31",12.27,12.42,11.95,12.07,1852400.0],["2019-08-01",12.08,12.15,10.96,11.02,3333300.0],["2019-08-02",10.01,10.18,8.65,9.38,7950200.0],["2019-08-05",9.11,9.15,8.2,8.55,5744000.0],["2019-08-06",8.68,9.01,8.31,8.44,2554300.0],["2019-08-07",8.24,8.27,7.88,8.07,2484100.0],["2019-08-08",8.1,8.32,7.86,7.98,3082800.0],["2019-08-09",7.92,8.03,7.65,7.71,2632600.0],["2019-08-12",7.62,7.66,7.11,7.15,2671500.0],["2019-08-13",7.15,7.76,7.12,7.59,2234800.0],["2019-08-14",7.31,7.35,6.97,7.18,2135400.0],["2019-08-15",7.21,7.24,6.95,7.02,2478300.0],["2019-08-16",7.11,7.31,7.06,7.23,1874700.0],["2019-08-19",7.41,7.42,7.14,7.15,1824600.0],["2019-08-20",7.1,7.14,6.65,6.65,2616400.0],["2019-08-21",6.83,6.95,6.67,6.75,2587900.0],["2019-08-22",6.76,7.02,6.71,6.95,3350400.0],["2019-08-23",6.84,7.17,6.52,6.55,4117900.0],["2019-08-26",6.71,6.72,6.31,6.36,2553400.0],["2019-08-27",6.44,6.45,6.06,6.17,3241800.0],["2019-08-28",6.12,6.32,6.03,6.25,3105200.0],["2019-08-29",6.33,6.57,6.33,6.38,1823900.0],["2019-08-30",6.46,6.6,6.28,6.34,2166200.0],["2019-09-03",6.26,6.27,5.87,6.01,3960800.0],["2019-09-04",6.12,6.35,6.01,6.31,3435400.0],["2019-09-05",6.47,7.31,6.47,7.21,4396600.0],["2019-09-06",7.21,7.69,7.2,7.68,4954800.0],["2019-09-09",7.82,8.6,7.82,8.23,4630900.0],["2019-09-10",8.19,8.45,8.03,8.39,3693100.0],["2019-09-11",8.45,8.65,7.91,8.59,3216000.0],["2019-09-12",8.58,8.68,8.19,8.61,2228100.0],["2019-09-13",8.71,9.23,8.66,8.96,3890800.0],["2019-09-16",8.78,8.92,8.59,8.64,2958000.0],["2019-09-17",8.56,8.63,8.16,8.28,2477300.0],["2019-09-18",8.49,8.68,7.92,8.08,3483500.0],["2019-09-19",8.1,8.35,8.01,8.05,2961400.0],["2019-09-20",8.03,8.13,7.86,8.0,6466600.0],["2019-09-23",7.89,8.07,7.78,7.98,1632000.0],["2019-09-24",8.02,8.02,7.34,7.5,3147500.0],["2019-09-25",7.51,7.73,7.51,7.65,2440200.0],["2019-09-26",7.63,7.83,7.58,7.64,2765700.0],["2019-09-27",7.67,7.98,7.65,7.97,1671200.0],["2019-09-30",7.97,8.28,7.83,8.22,2071200.0],["2019-10-01",8.3,8.57,7.71,7.73,2296500.0],["2019-10-02",7.6,7.67,7.1,7.3,2100300.0],["2019-10-03",7.21,7.27,6.75,7.2,2681500.0],["2019-10-04",7.16,7.38,7.15,7.38,1917500.0],["2019-10-07",7.34,7.43,7.11,7.18,1679100.0],["2019-10-08",7.01,7.07,6.77,6.81,2850900.0],["2019-10-09",6.96,7.23,6.93,7.18,1518200.0],["2019-10-10",7.24,7.53,7.19,7.42,2158700.0],["2019-10-11",7.57,8.09,7.57,7.93,2303500.0],["2019-10-14",7.84,7.92,7.54,7.87,1465500.0],["2019-10-15",7.91,8.26,7.66,8.17,3031000.0],["2019-10-16",8.21,8.59,8.16,8.34,3094400.0],["2019-10-17",8.4,8.51,8.23,8.45,3076000.0],["2019-10-18",8.36,8.41,8.18,8.31,2061900.0],["2019-10-21",8.45,8.61,8.34,8.55,1783100.0],["2019-10-22",8.54,8.77,8.29,8.74,2798900.0],["2019-10-23",8.74,8.77,8.33,8.76,2126700.0],["2019-10-24",8.84,8.88,8.52,8.64,1275500.0],["2019-10-25",8.56,9.07,8.56,9.04,1768700.0],["2019-10-28",9.14,9.32,9.09,9.26,1769000.0],["2019-10-29",9.19,9.29,8.92,9.13,1496900.0],["2019-10-30",9.12,9.17,8.81,8.83,2335300.0],["2019-10-31",8.81,9.03,8.32,8.36,4725000.0],["2019-11-01",8.89,10.91,8.75,10.19,9005600.0],["2019-11-04",10.54,11.14,10.33,11.05,5520700.0],["2019-11-05",10.98,11.21,10.63,10.65,4434300.0],["2019-11-06",10.61,10.71,10.21,10.41,3500200.0],["2019-11-07",10.6,11.02,10.6,10.85,2423400.0],["2019-11-08",10.77,11.16,10.66,11.06,1750800.0],["2019-11-11",10.89,10.98,10.71,10.85,1195100.0],["2019-11-12",10.88,10.97,10.54,10.55,1828000.0],["2019-11-13",10.35,10.47,10.03,10.18,1987500.0],["2019-11-14",10.21,10.35,10.07,10.09,1004800.0],["2019-11-15",10.21,10.34,9.83,9.96,2160900.0],["2019-11-18",9.81,9.84,9.53,9.73,1459000.0],["2019-11-19",9.81,10.22,9.78,10.16,2614600.0],["2019-11-20",10.08,10.08,9.31,9.46,2493200.0],["2019-11-21",9.54,9.56,9.34,9.49,1181600.0],["2019-11-22",9.62,9.79,9.55,9.67,942000.0],["2019-11-25",9.74,10.06,9.55,10.0,988700.0],["2019-11-26",9.88,10.09,9.81,9.9,1242600.0],["2019-11-27",9.94,10.09,9.8,9.98,879100.0],["2019-11-29",9.95,10.01,9.82,9.86,424400.0],["2019-12-02",10.0,10.42,9.89,10.01,1428000.0],["2019-12-03",9.76,9.76,9.23,9.52,1876400.0],["2019-12-04",9.63,9.85,9.45,9.49,1042300.0],["2019-12-05",9.57,9.63,9.33,9.49,866300.0],["2019-12-06",9.76,10.1,9.72,10.09,1273600.0],["2019-12-09",10.01,10.16,9.88,10.02,837200.0],["2019-12-10",10.05,10.09,9.69,10.06,1885000.0],["2019-12-11",10.16,10.64,10.09,10.53,2473800.0],["2019-12-12",10.55,11.08,10.46,11.04,2203500.0],["2019-12-13",11.03,11.26,10.48,10.54,1661600.0],["2019-12-16",10.68,10.94,10.65,10.67,992700.0],["2019-12-17",10.65,10.72,10.57,10.64,991700.0],["2019-12-18",10.69,10.79,10.54,10.77,1193300.0],["2019-12-19",10.7,10.79,10.58,10.75,816800.0],["2019-12-20",10.83,10.91,10.64,10.72,2908700.0],["2019-12-23",10.76,10.77,10.58,10.7,752700.0],["2019-12-24",10.75,10.75,10.57,10.61,282600.0],["2019-12-26",10.66,10.66,10.41,10.58,777300.0],["2019-12-27",10.55,10.77,10.55,10.63,904400.0],["2019-12-30",10.63,10.88,10.54,10.72,846100.0],["2019-12-31",10.64,10.99,10.64,10.76,810800.0],["2020-01-02",10.95,10.99,10.65,10.97,1156600.0],["2020-01-03",10.8,10.8,10.15,10.3,1991300.0],["2020-01-06",10.08,10.22,9.8,9.92,1864600.0],["2020-01-07",9.86,10.34,9.86,10.22,1509600.0],["2020-01-08",10.2,10.2,9.62,9.64,3110600.0],["2020-01-09",9.76,9.84,9.49,9.51,1380500.0],["2020-01-10",9.49,9.54,9.1,9.14,1387500.0],["2020-01-13",9.1,9.11,8.8,9.05,1071300.0],["2020-01-14",9.04,9.41,8.94,9.19,1360500.0],["2020-01-15",9.11,9.34,8.99,9.33,1169300.0],["2020-01-16",9.44,9.73,9.39,9.58,1047300.0],["2020-01-17",9.66,9.71,9.47,9.63,924500.0],["2020-01-21",9.55,9.62,9.3,9.39,765200.0],["2020-01-22",9.39,9.58,9.32,9.34,957900.0],["2020-01-23",9.24,9.54,8.94,9.5,1458300.0],["2020-01-24",9.75,9.79,9.2,9.31,1240600.0],["2020-01-27",9.02,9.53,8.93,9.39,2031800.0],["2020-01-28",9.64,10.01,9.44,9.56,1835900.0],["2020-01-29",9.57,9.85,9.42,9.44,1304900.0],["2020-01-30",9.25,9.44,9.17,9.41,1230000.0],["2020-01-31",9.28,9.35,9.05,9.24,1265100.0],["2020-02-03",9.29,9.69,9.29,9.45,1533800.0],["2020-02-04",9.69,10.01,9.63,9.8,1168900.0],["2020-02-05",9.97,10.37,9.97,10.18,1571500.0],["2020-02-06",10.28,10.3,9.76,9.85,1335500.0],["2020-02-07",9.72,9.77,9.47,9.69,985100.0],["2020-02-10",9.59,9.68,9.46,9.54,963000.0],["2020-02-11",9.51,9.94,9.28,9.84,1398200.0],["2020-02-12",10.08,10.62,10.07,10.34,1584700.0],["2020-02-13",10.14,10.31,10.01,10.22,1276300.0],["2020-02-14",10.31,10.4,8.58,8.77,5076300.0],["2020-02-18",8.75,8.78,8.01,8.27,3344200.0],["2020-02-19",8.27,8.43,7.89,7.92,2730100.0],["2020-02-20",7.83,8.37,7.83,8.23,1793900.0],["2020-02-21",8.17,8.21,7.91,8.0,1179700.0],["2020-02-24",7.64,7.7,7.36,7.4,1921300.0],["2020-02-25",7.36,7.45,6.53,6.56,3493000.0],["2020-02-26",6.76,6.87,6.31,6.38,1820300.0],["2020-02-27",6.08,6.61,5.77,6.17,2965000.0],["2020-02-28",5.83,6.35,5.83,6.33,2561800.0],["2020-03-02",6.36,6.49,5.95,6.4,3164800.0],["2020-03-03",6.4,6.64,5.97,6.0,2155800.0],["2020-03-04",6.24,6.41,5.97,6.38,1780600.0],["2020-03-05",6.12,6.14,5.74,5.75,2995300.0],["2020-03-06",5.43,5.78,5.03,5.14,2698600.0],["2020-03-09",4.56,4.96,4.5,4.67,3120200.0],["2020-03-10",4.94,5.0,4.58,4.98,2208400.0],["2020-03-11",4.8,5.07,4.5,4.88,3571800.0],["2020-03-12",4.36,4.77,4.0,4.02,3104400.0],["2020-03-13",4.45,4.94,4.07,4.92,2605900.0],["2020-03-16",3.3,5.14,3.3,4.3,2718100.0],["2020-03-17",4.41,4.45,3.73,3.84,3127000.0],["2020-03-18",3.66,3.68,3.0,3.05,3149800.0],["2020-03-19",2.95,3.14,2.81,2.97,3480800.0],["2020-03-20",3.08,3.44,2.87,2.98,6122700.0],["2020-03-23",3.1,3.16,2.5,2.77,3984500.0],["2020-03-24",3.05,4.15,3.01,4.06,5414400.0],["2020-03-25",4.29,4.63,3.81,4.2,3335100.0],["2020-03-26",4.2,4.54,3.85,4.44,2463700.0],["2020-03-27",4.15,4.2,3.7,3.78,2972900.0],["2020-03-30",3.72,3.82,3.5,3.62,1769000.0],["2020-03-31",3.63,3.98,3.53,3.61,2569200.0],["2020-04-01",3.4,3.53,3.24,3.31,1843400.0],["2020-04-02",3.25,3.46,3.18,3.23,1087600.0],["2020-04-03",3.21,3.22,2.72,2.74,3152700.0],["2020-04-06",3.07,3.16,2.94,3.09,2461900.0],["2020-04-07",3.4,3.5,2.99,3.03,3448100.0],["2020-04-08",3.15,3.7,3.01,3.66,3513500.0],["2020-04-09",3.95,4.63,3.91,4.23,5491600.0],["2020-04-13",4.23,4.33,3.71,3.82,2858400.0],["2020-04-14",3.96,4.25,3.71,3.82,2689300.0],["2020-04-15",3.6,3.76,3.43,3.61,1959200.0],["2020-04-16",3.61,3.61,3.29,3.31,1925800.0],["2020-04-17",3.58,3.98,3.5,3.74,2347200.0],["2020-04-20",3.59,3.92,3.51,3.7,1455100.0],["2020-04-21",3.52,3.71,3.45,3.46,2001400.0],["2020-04-22",3.7,3.7,3.23,3.26,2118400.0],["2020-04-23",3.28,3.63,3.28,3.52,2301700.0],["2020-04-24",3.62,3.77,3.5,3.6,1785600.0],["2020-04-27",3.6,3.88,3.42,3.75,2333600.0],["2020-04-28",3.95,4.05,3.7,3.87,2514000.0],["2020-04-29",4.05,4.67,4.05,4.52,3037400.0],["2020-04-30",4.39,4.5,4.11,4.32,2973800.0],["2020-05-01",4.1,4.28,3.93,4.19,2502000.0],["2020-05-04",4.0,4.23,3.87,3.96,2130500.0],["2020-05-05",4.15,4.4,3.9,3.96,1695600.0],["2020-05-06",4.07,4.26,3.93,4.1,1333300.0],["2020-05-07",4.2,4.42,4.12,4.26,1831400.0],["2020-05-08",4.63,6.1,4.61,5.96,12395800.0],["2020-05-11",5.75,5.93,5.49,5.62,3075300.0],["2020-05-12",5.67,5.89,5.26,5.27,2232300.0],["2020-05-13",5.24,5.25,4.75,4.9,2626200.0],["2020-05-14",4.65,5.44,4.55,5.36,3047900.0],["2020-05-15",5.3,5.75,5.19,5.72,3854600.0],["2020-05-18",6.1,6.73,6.09,6.64,4342300.0],["2020-05-19",6.57,7.0,6.43,6.43,4634900.0],["2020-05-20",6.61,6.89,6.61,6.79,2450600.0],["2020-05-21",6.84,7.04,6.69,6.76,2177900.0],["2020-05-22",6.81,6.99,6.57,6.94,2532300.0],["2020-05-26",7.47,8.03,7.36,7.5,3716200.0],["2020-05-27",7.85,7.96,7.36,7.91,4308800.0],["2020-05-28",8.0,8.0,7.37,7.42,2088000.0],["2020-05-29",7.24,7.4,6.8,7.11,2485200.0],["2020-06-01",7.21,7.81,7.17,7.54,2129400.0],["2020-06-02",7.7,7.85,7.57,7.8,1414700.0],["2020-06-03",8.04,8.59,8.0,8.41,2410500.0],["2020-06-04",8.31,8.58,8.17,8.32,2296100.0],["2020-06-05",9.0,9.62,8.35,8.75,3478700.0],["2020-06-08",8.84,9.24,8.83,9.22,2339500.0],["2020-06-09",8.81,8.96,8.66,8.81,2377200.0],["2020-06-10",8.71,8.88,8.03,8.31,2379400.0],["2020-06-11",7.48,7.85,7.09,7.12,2309000.0],["2020-06-12",7.62,7.98,7.35,7.78,1744700.0],["2020-06-15",7.3,7.87,7.03,7.77,1824700.0],["2020-06-16",8.27,8.28,7.53,7.76,1976100.0],["2020-06-17",7.71,7.71,7.26,7.27,1283600.0],["2020-06-18",7.15,7.3,6.96,7.01,1303800.0],["2020-06-19",7.23,7.44,7.08,7.38,2817700.0],["2020-06-22",7.35,7.51,7.14,7.47,1377700.0],["2020-06-23",7.65,7.68,7.32,7.49,1273200.0],["2020-06-24",7.31,7.36,6.92,7.08,2009200.0],["2020-06-25",6.96,7.52,6.81,7.52,1898500.0],["2020-06-26",7.41,7.44,7.08,7.16,2239500.0],["2020-06-29",7.36,7.98,7.33,7.74,2172000.0],["2020-06-30",7.63,7.74,7.4,7.6,1696700.0],["2020-07-01",7.58,7.82,7.2,7.23,1683200.0],["2020-07-02",7.52,7.69,7.28,7.31,1336600.0],["2020-07-06",7.59,7.63,7.25,7.51,1146800.0],["2020-07-07",7.35,7.46,7.18,7.19,1369300.0],["2020-07-08",7.11,7.25,6.92,7.11,1288600.0],["2020-07-09",7.11,7.2,6.46,6.47,2225600.0],["2020-07-10",6.49,6.88,6.42,6.84,1509400.0],["2020-07-13",6.92,7.11,6.72,6.88,1466800.0],["2020-07-14",6.89,7.28,6.71,7.26,1239900.0],["2020-07-15",7.54,7.59,7.13,7.44,1628800.0],["2020-07-16",7.37,7.57,7.2,7.46,1465200.0],["2020-07-17",7.46,7.63,7.12,7.17,1488800.0],["2020-07-20",7.12,7.26,7.03,7.2,1259200.0],["2020-07-21",7.36,7.58,7.26,7.4,1454700.0],["2020-07-22",7.32,7.72,7.32,7.59,767400.0],["2020-07-23",7.6,7.86,7.51,7.76,1364000.0],["2020-07-24",7.69,7.79,7.45,7.49,1027600.0],["2020-07-27",7.44,7.88,7.39,7.86,1203900.0],["2020-07-28",7.83,7.95,7.71,7.86,910600.0],["2020-07-29",7.95,8.15,7.91,8.01,944000.0],["2020-07-30",7.76,7.83,7.05,7.09,2242200.0],["2020-07-31",7.16,7.22,6.39,7.06,3356600.0],["2020-08-03",7.14,7.18,6.64,6.88,2780800.0],["2020-08-04",6.79,6.9,6.54,6.7,3430200.0],["2020-08-05",6.78,7.02,6.75,6.93,2948700.0],["2020-08-06",6.97,7.24,6.79,6.91,2031400.0],["2020-08-07",6.81,7.16,6.63,7.15,1817900.0],["2020-08-10",7.23,7.66,7.18,7.55,2442700.0],["2020-08-11",7.78,8.16,7.74,7.99,2453200.0],["2020-08-12",8.2,8.24,7.98,8.12,1968500.0],["2020-08-13",8.01,8.13,7.94,7.94,1325500.0],["2020-08-14",7.85,8.03,7.76,7.95,1243900.0],["2020-08-17",7.98,8.01,7.64,7.74,1285800.0],["2020-08-18",7.74,7.88,7.3,7.31,1236900.0],["2020-08-19",7.3,7.47,7.22,7.26,1009300.0],["2020-08-20",7.12,7.25,7.04,7.15,902800.0],["2020-08-21",7.03,7.12,6.87,6.91,1235200.0],["2020-08-24",7.04,7.38,6.9,7.38,1258100.0],["2020-08-25",7.56,7.6,7.4,7.46,1280300.0],["2020-08-26",7.45,7.55,7.33,7.47,859200.0],["2020-08-27",7.59,7.75,7.47,7.61,1327600.0],["2020-08-28",7.63,8.0,7.57,7.96,1229000.0],["2020-08-31",7.9,7.95,7.75,7.78,1202200.0],["2020-09-01",7.68,8.04,7.48,7.98,1182800.0],["2020-09-02",8.0,8.53,8.0,8.51,1932700.0],["2020-09-03",8.5,8.53,7.95,8.13,1568300.0],["2020-09-04",8.34,8.36,7.93,8.06,1416700.0],["2020-09-08",7.95,7.99,7.74,7.75,1142700.0],["2020-09-09",7.82,7.93,7.58,7.79,1005000.0],["2020-09-10",7.89,7.98,7.41,7.42,953100.0],["2020-09-11",7.43,7.62,7.32,7.49,874100.0],["2020-09-14",7.52,7.83,7.46,7.79,699200.0],["2020-09-15",7.89,7.99,7.71,7.74,624000.0],["2020-09-16",7.68,7.68,6.6,6.73,7117800.0],["2020-09-17",6.51,6.63,6.25,6.27,3210000.0],["2020-09-18",6.27,6.27,5.75,5.84,6991500.0],["2020-09-21",5.56,5.7,5.33,5.39,3403100.0],["2020-09-22",5.41,5.53,5.31,5.41,2111400.0],["2020-09-23",5.41,5.5,5.1,5.1,2212300.0],["2020-09-24",5.03,5.32,4.82,5.11,2617500.0],["2020-09-25",5.03,5.2,4.98,5.04,1705600.0],["2020-09-28",5.17,5.69,5.15,5.6,2869900.0],["2020-09-29",5.59,5.62,5.37,5.58,2041500.0],["2020-09-30",5.58,5.91,5.55,5.77,1980400.0],["2020-10-01",5.85,6.09,5.66,6.07,2318500.0],["2020-10-02",5.75,6.3,5.73,6.28,1937300.0],["2020-10-05",6.42,6.5,6.23,6.38,2242700.0],["2020-10-06",6.48,6.55,6.15,6.18,2225700.0],["2020-10-07",6.32,6.63,6.25,6.59,1993600.0],["2020-10-08",6.68,6.93,6.62,6.8,2329300.0],["2020-10-09",6.9,6.95,6.76,6.85,1423600.0],["2020-10-12",6.83,7.06,6.83,6.91,1134500.0],["2020-10-13",6.81,6.97,6.64,6.88,1465500.0],["2020-10-14",6.95,7.01,6.79,6.8,981800.0],["2020-10-15",6.59,6.94,6.59,6.88,1548900.0],["2020-10-16",6.92,7.06,6.76,6.77,1209400.0],["2020-10-19",6.82,6.82,6.62,6.66,1243300.0],["2020-10-20",6.76,6.96,6.66,6.67,2268600.0],["2020-10-21",6.68,6.97,6.64,6.8,1689500.0],["2020-10-22",6.99,7.41,6.95,7.39,2623500.0],["2020-10-23",7.45,7.74,7.3,7.36,2041200.0],["2020-10-26",7.14,7.28,7.06,7.19,1738600.0],["2020-10-27",7.1,7.15,6.78,6.79,2029000.0],["2020-10-28",6.48,6.7,6.47,6.49,1307000.0],["2020-10-29",6.43,6.66,6.33,6.63,2211800.0],["2020-10-30",6.98,6.99,6.41,6.72,2187800.0],["2020-11-02",6.84,7.18,6.75,6.91,1961300.0],["2020-11-03",7.1,7.36,7.07,7.21,2223900.0],["2020-11-04",7.0,7.09,6.76,6.79,2453300.0],["2020-11-05",6.9,7.25,6.9,7.17,1812200.0],["2020-11-06",7.22,7.39,7.11,7.35,2132600.0],["2020-11-09",8.0,8.39,7.55,7.59,3686800.0],["2020-11-10",7.72,7.88,7.61,7.81,1924200.0],["2020-11-11",7.91,7.91,7.53,7.69,1050900.0],["2020-11-12",7.55,7.68,7.24,7.4,1966000.0],["2020-11-13",7.53,7.71,7.47,7.69,1157700.0],["2020-11-16",8.0,8.22,7.85,8.11,1835200.0],["2020-11-17",7.97,8.34,7.89,8.2,1550800.0],["2020-11-18",8.27,8.48,8.17,8.17,1487600.0],["2020-11-19",8.21,8.21,8.0,8.07,2014100.0],["2020-11-20",8.01,8.11,7.85,7.99,1700400.0],["2020-11-23",8.09,8.36,8.09,8.27,1291100.0],["2020-11-24",8.47,8.86,8.38,8.7,2283100.0],["2020-11-25",8.55,8.58,8.1,8.24,1555700.0],["2020-11-27",8.14,8.29,8.04,8.28,567400.0],["2020-11-30",8.18,8.35,7.91,7.96,1643900.0],["2020-12-01",8.1,8.15,7.66,7.68,2652400.0],["2020-12-02",7.57,7.94,7.55,7.91,1360400.0],["2020-12-03",7.9,7.99,7.74,7.81,1215100.0],["2020-12-04",7.89,8.43,7.89,8.41,1814700.0],["2020-12-07",8.41,8.43,8.12,8.24,1035900.0],["2020-12-08",8.13,8.27,8.13,8.24,1530200.0],["2020-12-09",8.34,8.62,8.17,8.29,1075600.0],["2020-12-10",8.15,8.27,8.0,8.15,1354500.0],["2020-12-11",8.03,8.11,7.82,7.86,1707000.0],["2020-12-14",8.03,8.05,7.72,7.86,1440300.0],["2020-12-15",7.97,8.11,7.79,8.04,1289300.0],["2020-12-16",8.14,8.26,8.03,8.11,1005800.0],["2020-12-17",7.95,7.99,7.75,7.78,1348300.0],["2020-12-18",7.84,7.87,7.38,7.52,3236300.0],["2020-12-21",7.36,7.77,7.28,7.73,1647400.0],["2020-12-22",7.74,8.33,7.7,8.14,4425900.0],["2020-12-23",8.37,8.6,8.3,8.33,2151300.0],["2020-12-24",8.45,8.45,8.03,8.23,969200.0],["2020-12-28",8.36,8.68,8.25,8.41,1481100.0],["2020-12-29",8.5,8.59,8.25,8.3,1235300.0],["2020-12-30",8.32,8.57,8.29,8.47,885700.0],["2020-12-31",8.47,8.52,8.29,8.34,1128000.0],["2021-01-04",8.43,8.49,7.86,8.12,2828500.0],["2021-01-05",8.1,8.3,8.04,8.23,1173800.0],["2021-01-06",8.41,8.77,8.39,8.67,2797800.0],["2021-01-07",8.92,9.89,8.86,9.76,4565600.0],["2021-01-08",9.84,9.9,9.08,9.26,2469400.0],["2021-01-11",9.26,9.26,8.88,8.98,2168900.0],["2021-01-12",9.0,9.41,8.85,9.29,1781000.0],["2021-01-13",9.31,9.42,8.82,8.84,1660400.0],["2021-01-14",8.95,9.2,8.64,9.05,2146700.0],["2021-01-15",8.88,9.07,8.68,8.74,2514500.0],["2021-01-19",8.95,9.16,8.6,9.1,2185400.0],["2021-01-20",9.16,9.44,9.11,9.41,1570400.0],["2021-01-21",9.45,9.58,9.13,9.47,1814000.0],["2021-01-22",9.44,9.71,9.3,9.68,1907700.0],["2021-01-25",9.7,9.74,8.93,9.11,2005800.0],["2021-01-26",9.24,9.25,8.95,8.97,1297900.0],["2021-01-27",8.87,9.62,8.65,9.48,3754300.0],["2021-01-28",9.51,9.62,8.85,9.02,2320700.0],["2021-01-29",8.96,9.4,8.7,8.81,1899800.0],["2021-02-01",8.95,8.97,8.34,8.93,2457700.0],["2021-02-02",9.05,9.18,8.91,9.04,1448300.0],["2021-02-03",9.08,9.29,8.99,9.28,1929600.0],["2021-02-04",9.37,9.76,9.25,9.75,2284900.0],["2021-02-05",9.83,10.35,9.82,10.34,2238700.0],["2021-02-08",10.41,11.03,10.41,11.03,2102100.0],["2021-02-09",10.96,11.06,10.56,10.72,1410700.0],["2021-02-10",10.82,10.85,10.33,10.43,1636500.0],["2021-02-11",10.47,10.69,10.19,10.56,1572400.0],["2021-02-12",10.37,10.73,9.6,9.82,3993700.0],["2021-02-16",10.09,10.16,9.31,9.77,2506800.0],["2021-02-17",9.75,9.75,9.26,9.36,1892700.0],["2021-02-18",9.28,9.41,8.98,9.04,1840000.0],["2021-02-19",9.24,9.55,9.2,9.32,1817500.0],["2021-02-22",9.25,9.64,9.24,9.4,2254300.0],["2021-02-23",9.2,9.54,8.89,9.42,1705500.0],["2021-02-24",9.52,9.76,9.4,9.71,1477200.0],["2021-02-25",9.83,10.13,9.6,9.91,2276300.0],["2021-02-26",9.9,10.01,9.47,9.77,1732400.0],["2021-03-01",9.96,10.41,9.77,10.37,1932500.0],["2021-03-02",10.4,10.7,10.3,10.49,2050200.0],["2021-03-03",10.6,10.95,10.6,10.61,1086600.0],["2021-03-04",10.44,10.65,9.5,9.78,2603900.0],["2021-03-05",9.87,10.28,9.36,10.27,1914400.0],["2021-03-08",10.4,11.42,10.3,11.28,3132100.0],["2021-03-09",11.38,11.67,11.28,11.42,1459000.0],["2021-03-10",11.58,11.85,11.38,11.53,1296000.0],["2021-03-11",11.72,12.03,11.64,11.95,1493600.0],["2021-03-12",11.96,12.92,11.96,12.9,2488400.0],["2021-03-15",12.46,12.62,12.31,12.46,2126600.0],["2021-03-16",12.33,12.43,11.52,11.54,1712500.0],["2021-03-17",11.42,11.96,11.34,11.93,1153600.0],["2021-03-18",11.93,12.09,11.33,11.43,1131700.0],["2021-03-19",11.4,11.5,11.14,11.43,3975600.0],["2021-03-22",11.36,11.47,10.47,10.71,2094200.0],["2021-03-23",10.46,10.6,10.0,10.13,1672400.0],["2021-03-24",10.3,10.41,9.18,9.21,4289500.0],["2021-03-25",8.99,9.6,8.75,9.48,3339900.0],["2021-03-26",9.67,9.75,9.38,9.61,2079000.0],["2021-03-29",9.55,9.86,9.22,9.24,1532700.0],["2021-03-30",9.23,9.75,9.16,9.68,1523200.0],["2021-03-31",9.78,9.91,9.61,9.66,1088700.0],["2021-04-01",9.84,9.89,9.32,9.8,1615700.0],["2021-04-05",9.95,9.97,9.7,9.86,1231300.0],["2021-04-06",9.82,10.17,9.76,9.81,1240200.0],["2021-04-07",9.75,9.83,9.47,9.57,1367900.0],["2021-04-08",9.49,9.53,9.08,9.46,1691600.0],["2021-04-09",9.5,9.66,9.4,9.55,1427900.0],["2021-04-12",9.64,9.67,9.3,9.43,1156100.0],["2021-04-13",9.38,9.45,8.99,9.17,1594700.0],["2021-04-14",9.23,9.6,9.22,9.41,1387000.0],["2021-04-15",9.49,9.49,9.1,9.41,1567000.0],["2021-04-16",9.5,9.59,9.41,9.54,847400.0],["2021-04-19",9.47,9.5,9.11,9.27,2278600.0],["2021-04-20",9.23,9.27,8.78,8.93,1810900.0],["2021-04-21",8.9,9.24,8.65,9.23,1156600.0],["2021-04-22",9.27,9.33,9.06,9.07,1387900.0],["2021-04-23",9.15,9.87,9.07,9.75,2343800.0],["2021-04-26",9.9,10.07,9.81,9.85,1339200.0],["2021-04-27",9.86,10.18,9.78,10.11,1377000.0],["2021-04-28",10.17,10.31,10.01,10.25,1231100.0],["2021-04-29",10.26,10.39,9.68,9.8,1885200.0],["2021-04-30",9.67,9.82,9.1,9.28,2717200.0],["2021-05-03",9.36,9.66,9.36,9.6,1680000.0],["2021-05-04",9.55,9.55,9.19,9.37,1112600.0],["2021-05-05",9.47,9.86,9.42,9.65,1196600.0],["2021-05-06",9.69,9.84,9.47,9.76,949200.0],["2021-05-07",9.91,10.48,9.84,10.48,1828900.0],["2021-05-10",10.64,11.19,10.33,10.35,3130300.0],["2021-05-11",10.04,10.44,9.91,10.39,1483400.0],["2021-05-12",10.3,10.46,9.99,10.04,1363300.0],["2021-05-13",10.12,10.3,9.9,10.19,1127000.0],["2021-05-14",10.32,10.63,10.23,10.63,826600.0],["2021-05-17",10.61,10.87,10.49,10.81,988700.0],["2021-05-18",10.92,11.11,10.75,10.75,1425300.0],["2021-05-19",10.48,10.75,10.33,10.75,1062300.0],["2021-05-20",10.75,10.79,10.48,10.6,819400.0],["2021-05-21",10.72,11.19,10.72,11.13,1037600.0],["2021-05-24",11.24,11.24,10.92,10.92,916600.0],["2021-05-25",11.0,11.08,10.47,10.47,1276300.0],["2021-05-26",10.53,10.81,10.45,10.77,945700.0],["2021-05-27",11.09,11.53,10.95,11.29,1690500.0],["2021-05-28",11.44,11.44,11.03,11.2,762000.0],["2021-06-01",11.39,11.98,11.26,11.92,1723500.0],["2021-06-02",11.98,11.99,11.64,11.88,972400.0],["2021-06-03",11.98,13.06,11.83,12.87,3663800.0],["2021-06-04",12.88,12.89,12.18,12.33,1560100.0],["2021-06-07",12.38,12.47,12.22,12.42,771100.0],["2021-06-08",12.4,12.61,12.21,12.57,690100.0],["2021-06-09",12.54,12.58,12.29,12.32,718300.0],["2021-06-10",12.35,12.42,11.88,11.88,949000.0],["2021-06-11",12.01,12.15,11.91,12.15,831100.0],["2021-06-14",12.07,12.11,11.58,11.63,1363500.0],["2021-06-15",11.59,11.76,11.5,11.75,1081100.0],["2021-06-16",11.71,11.75,11.41,11.67,1000300.0],["2021-06-17",11.68,11.72,10.76,10.96,1535800.0],["2021-06-18",10.71,10.83,10.3,10.5,3324400.0],["2021-06-21",10.66,10.87,10.58,10.77,1338800.0],["2021-06-22",10.71,10.81,10.5,10.79,1158900.0],["2021-06-23",10.94,11.13,10.8,11.03,906400.0],["2021-06-24",11.19,11.33,11.07,11.09,1021000.0],["2021-06-25",11.16,11.26,10.89,10.91,3814500.0],["2021-06-28",10.9,10.93,10.25,10.35,2179600.0],["2021-06-29",10.38,10.46,10.26,10.32,780500.0],["2021-06-30",10.3,10.45,10.13,10.35,977600.0],["2021-07-01",10.76,11.44,10.75,11.41,2315100.0],["2021-07-02",11.44,11.5,11.15,11.2,978900.0],["2021-07-06",11.04,11.06,10.58,10.76,1113800.0],["2021-07-07",10.65,10.67,10.1,10.45,1756700.0],["2021-07-08",10.07,10.47,9.9,10.08,1888500.0],["2021-07-09",10.34,10.52,10.26,10.4,695000.0],["2021-07-12",10.26,10.54,10.14,10.4,1038800.0],["2021-07-13",10.26,10.35,9.72,9.74,1825700.0],["2021-07-14",9.79,9.96,9.45,9.46,1206200.0],["2021-07-15",9.34,9.59,9.27,9.41,1006100.0],["2021-07-16",9.39,9.49,9.07,9.17,1162200.0],["2021-07-19",8.81,9.2,8.8,9.08,1253400.0],["2021-07-20",9.2,9.57,9.08,9.41,1143900.0],["2021-07-21",9.6,9.86,9.59,9.7,947600.0],["2021-07-22",9.57,9.58,9.11,9.22,1044800.0],["2021-07-23",9.4,9.4,9.06,9.37,876200.0],["2021-07-26",9.44,9.58,9.32,9.44,527700.0],["2021-07-27",9.21,9.3,8.99,9.24,1376400.0],["2021-07-28",9.42,9.56,9.12,9.31,936500.0],["2021-07-29",9.54,9.89,9.51,9.78,1646900.0],["2021-07-30",9.7,10.59,9.52,9.69,2701100.0],["2021-08-02",9.89,10.25,9.69,9.72,1493500.0],["2021-08-03",9.85,10.0,9.56,9.89,1648500.0],["2021-08-04",9.76,9.84,9.17,9.21,1704800.0],["2021-08-05",9.19,9.47,9.19,9.38,924500.0],["2021-08-06",9.52,9.58,9.24,9.29,966900.0],["2021-08-09",9.16,9.27,9.0,9.13,863900.0],["2021-08-10",9.18,9.46,9.06,9.4,851800.0],["2021-08-11",9.31,9.5,9.12,9.49,829000.0],["2021-08-12",9.55,9.56,9.26,9.39,772800.0],["2021-08-13",9.34,9.45,9.19,9.36,784800.0],["2021-08-16",9.23,9.47,9.04,9.42,1196500.0],["2021-08-17",9.21,9.26,9.01,9.1,1744900.0],["2021-08-18",9.03,9.15,8.81,8.82,1510400.0],["2021-08-19",8.56,8.62,8.33,8.48,1471400.0],["2021-08-20",8.4,8.5,8.28,8.42,1027000.0],["2021-08-23",8.47,8.55,8.31,8.5,882000.0],["2021-08-24",8.6,8.85,8.58,8.75,988800.0],["2021-08-25",8.78,8.88,8.67,8.82,590400.0],["2021-08-26",8.8,8.85,8.57,8.65,545500.0],["2021-08-27",8.63,9.17,8.61,9.17,1096000.0],["2021-08-30",9.2,9.2,8.82,8.84,743000.0],["2021-08-31",8.84,8.95,8.72,8.87,845200.0],["2021-09-01",8.81,8.99,8.69,8.96,1031200.0],["2021-09-02",8.97,9.02,8.67,8.69,1353400.0],["2021-09-03",8.7,8.74,8.59,8.64,677100.0],["2021-09-07",8.57,8.78,8.49,8.57,647900.0],["2021-09-08",8.47,8.54,8.25,8.31,825800.0],["2021-09-09",8.26,8.36,8.15,8.26,905600.0],["2021-09-10",8.33,8.44,8.09,8.11,809900.0],["2021-09-13",8.28,8.45,8.15,8.42,1111500.0],["2021-09-14",8.52,8.52,8.16,8.24,785300.0],["2021-09-15",8.24,8.52,8.21,8.45,946300.0],["2021-09-16",8.31,8.49,8.07,8.36,2040600.0],["2021-09-17",8.37,8.65,8.34,8.64,3851200.0],["2021-09-20",8.21,8.29,7.93,8.15,2075500.0],["2021-09-21",8.19,8.29,7.9,7.96,1460400.0],["2021-09-22",8.14,8.59,8.0,8.42,1775200.0],["2021-09-23",8.58,8.85,8.5,8.73,1226200.0],["2021-09-24",8.62,8.78,8.57,8.69,655200.0],["2021-09-27",8.68,9.22,8.67,9.08,1451300.0],["2021-09-28",9.19,9.32,8.99,9.14,1088100.0],["2021-09-29",9.14,9.19,8.97,9.12,751000.0],["2021-09-30",9.04,9.15,8.81,8.81,822200.0],["2021-10-01",8.9,9.0,8.69,8.92,999800.0],["2021-10-04",9.04,9.29,9.0,9.09,1411600.0],["2021-10-05",9.07,9.44,8.97,9.42,1273100.0],["2021-10-06",9.24,9.42,8.94,9.15,1660100.0],["2021-10-07",9.29,9.59,9.23,9.51,1119500.0],["2021-10-08",9.57,9.96,9.54,9.89,1193000.0],["2021-10-11",9.91,10.25,9.84,10.11,1365200.0],["2021-10-12",10.19,10.57,10.19,10.45,1540600.0],["2021-10-13",10.36,10.57,10.2,10.46,1522100.0],["2021-10-14",10.52,10.73,10.47,10.65,1128000.0],["2021-10-15",10.86,10.91,10.61,10.61,1128200.0],["2021-10-18",10.51,10.65,10.37,10.43,1036300.0],["2021-10-19",10.44,10.52,10.23,10.28,711100.0],["2021-10-20",10.08,10.57,10.01,10.37,722300.0],["2021-10-21",10.44,10.66,10.38,10.44,565800.0],["2021-10-22",10.48,10.57,10.23,10.26,713500.0],["2021-10-25",10.32,10.4,10.09,10.23,813500.0],["2021-10-26",10.23,10.23,9.25,9.28,1624300.0],["2021-10-27",9.11,9.36,8.94,9.09,1558900.0],["2021-10-28",9.22,9.36,9.05,9.27,978400.0],["2021-10-29",9.24,9.33,8.98,9.08,1412900.0],["2021-11-01",9.23,9.56,9.12,9.36,1481400.0],["2021-11-02",9.36,9.4,9.1,9.36,843800.0],["2021-11-03",9.27,9.93,9.26,9.85,1201700.0],["2021-11-04",9.8,10.07,9.4,9.56,1719000.0],["2021-11-05",9.75,9.99,9.13,9.82,1391000.0],["2021-11-08",9.86,9.88,9.63,9.75,1149900.0],["2021-11-09",9.75,9.94,9.6,9.67,1080200.0],["2021-11-10",9.65,9.78,9.47,9.49,1156800.0],["2021-11-11",9.57,9.74,9.48,9.66,1048000.0],["2021-11-12",9.67,9.82,9.62,9.73,741900.0],["2021-11-15",9.77,9.9,9.72,9.84,762400.0],["2021-11-16",9.91,10.12,9.84,9.92,948400.0],["2021-11-17",10.04,10.04,9.61,9.77,997500.0],["2021-11-18",9.77,9.89,9.46,9.62,941400.0],["2021-11-19",9.46,9.68,9.4,9.43,625600.0],["2021-11-22",9.45,9.9,9.44,9.77,895300.0],["2021-11-23",9.83,9.9,9.68,9.73,965600.0],["2021-11-24",9.61,9.86,9.59,9.73,560200.0],["2021-11-26",9.16,9.38,8.85,9.36,1881900.0],["2021-11-29",9.47,9.54,9.11,9.2,1248100.0],["2021-11-30",9.05,9.2,8.64,8.86,2038900.0],["2021-12-01",9.19,9.24,8.71,8.71,1449300.0],["2021-12-02",8.83,9.11,8.73,9.02,1258600.0],["2021-12-03",9.1,9.13,8.87,9.01,742900.0],["2021-12-06",9.16,9.54,9.06,9.42,1150500.0],["2021-12-07",9.49,9.79,9.49,9.68,889400.0],["2021-12-08",9.78,9.97,9.71,9.85,1048200.0],["2021-12-09",9.71,9.88,9.71,9.75,768500.0],["2021-12-10",9.87,10.01,9.65,9.76,890200.0],["2021-12-13",9.64,9.79,9.44,9.51,844600.0],["2021-12-14",9.39,9.68,9.37,9.4,1119700.0],["2021-12-15",9.37,9.48,9.03,9.45,1629600.0],["2021-12-16",9.52,9.74,9.08,9.11,1142900.0],["2021-12-17",9.03,9.11,8.75,8.94,2946000.0],["2021-12-20",8.72,8.77,8.18,8.42,2336200.0],["2021-12-21",8.58,8.87,8.57,8.72,1538100.0],["2021-12-22",8.7,9.04,8.62,9.01,984200.0],["2021-12-23",9.09,9.37,9.02,9.34,761500.0],["2021-12-27",9.3,9.49,9.19,9.46,518700.0],["2021-12-28",9.41,9.55,9.36,9.42,451300.0],["2021-12-29",9.44,9.47,9.26,9.27,556200.0],["2021-12-30",9.28,9.45,9.21,9.22,737500.0],["2021-12-31",9.22,9.38,9.19,9.33,488400.0],["2022-01-03",9.49,9.85,9.47,9.57,1133200.0],["2022-01-04",9.71,10.3,9.67,10.16,2009700.0],["2022-01-05",10.25,10.49,9.99,10.02,1804300.0],["2022-01-06",10.05,10.45,9.87,10.36,1152300.0],["2022-01-07",10.44,10.54,9.94,9.94,1075400.0],["2022-01-10",9.9,9.99,9.68,9.82,633400.0],["2022-01-11",9.76,9.79,9.54,9.71,628500.0],["2022-01-12",9.77,10.06,9.55,9.64,995700.0],["2022-01-13",9.68,10.23,9.58,10.09,1251000.0],["2022-01-14",9.93,9.96,9.67,9.94,959100.0],["2022-01-18",9.79,9.86,9.54,9.63,915100.0],["2022-01-19",9.74,9.74,9.07,9.11,1195600.0],["2022-01-20",9.08,9.15,8.47,8.53,2562900.0],["2022-01-21",8.43,8.55,8.04,8.04,2345800.0],["2022-01-24",7.81,8.19,7.61,8.19,1779800.0],["2022-01-25",7.97,8.09,7.67,7.95,2889000.0],["2022-01-26",8.2,8.45,7.94,8.06,2356200.0],["2022-01-27",8.17,8.35,7.73,7.86,1543600.0],["2022-01-28",7.83,7.9,7.5,7.85,1938500.0],["2022-01-31",7.71,8.19,7.65,8.14,2081600.0],["2022-02-01",8.19,8.66,8.02,8.64,2080400.0],["2022-02-02",8.68,8.76,8.4,8.49,2028000.0],["2022-02-03",8.35,8.61,8.29,8.33,1434000.0],["2022-02-04",8.16,8.24,7.93,8.11,1397000.0],["2022-02-07",8.18,8.27,8.06,8.09,1048800.0],["2022-02-08",8.15,8.34,8.06,8.33,859900.0],["2022-02-09",8.45,8.65,8.43,8.44,816100.0],["2022-02-10",8.3,8.67,8.29,8.36,2292800.0],["2022-02-11",7.92,8.29,7.74,7.93,3953200.0],["2022-02-14",7.76,7.77,7.41,7.45,2836800.0],["2022-02-15",7.62,8.37,7.59,8.36,2114000.0],["2022-02-16",8.23,8.52,8.23,8.47,1345700.0],["2022-02-17",8.32,8.44,8.22,8.36,988000.0],["2022-02-18",8.3,8.57,8.26,8.27,2167900.0],["2022-02-22",8.09,8.29,7.9,7.91,3414500.0],["2022-02-23",8.14,8.81,8.05,8.46,3881500.0],["2022-02-24",8.01,8.45,7.97,8.45,2251100.0],["2022-02-25",8.48,8.63,8.38,8.63,1293400.0],["2022-02-28",8.9,9.37,8.88,9.26,3899100.0],["2022-03-01",9.15,9.29,8.44,8.48,2232000.0],["2022-03-02",8.54,8.87,8.5,8.78,1594900.0],["2022-03-03",8.73,8.81,8.43,8.53,1320700.0],["2022-03-04",8.31,8.47,7.86,7.96,2134000.0],["2022-03-07",7.91,7.95,7.24,7.28,2217600.0],["2022-03-08",7.36,7.8,7.02,7.51,2553400.0],["2022-03-09",7.84,8.29,7.8,8.18,2099400.0],["2022-03-10",7.98,8.4,7.93,8.4,1659600.0],["2022-03-11",8.48,8.66,8.36,8.4,2273500.0],["2022-03-14",8.48,8.48,7.99,8.06,1503200.0],["2022-03-15",8.12,8.33,7.94,8.05,2060700.0],["2022-03-16",8.25,8.7,8.19,8.67,1798400.0],["2022-03-17",8.5,8.63,8.41,8.56,974600.0],["2022-03-18",8.43,8.6,8.27,8.5,2790900.0],["2022-03-21",8.54,8.54,8.18,8.27,943100.0],["2022-03-22",8.32,8.46,8.3,8.4,1039500.0],["2022-03-23",8.22,8.35,8.04,8.05,1356500.0],["2022-03-24",8.07,8.14,8.0,8.08,1156100.0],["2022-03-25",8.05,8.06,7.86,7.97,1254200.0],["2022-03-28",7.97,8.03,7.7,7.81,1411300.0],["2022-03-29",7.99,8.36,7.96,8.19,1901200.0],["2022-03-30",8.11,8.27,8.01,8.01,1181400.0],["2022-03-31",7.94,8.08,7.76,7.76,1855400.0],["2022-04-01",7.86,7.92,7.58,7.7,1477200.0],["2022-04-04",7.73,7.78,7.58,7.62,1105800.0],["2022-04-05",7.51,7.56,7.13,7.17,2784500.0],["2022-04-06",7.03,7.12,6.82,6.85,2451800.0],["2022-04-07",6.71,6.78,6.41,6.66,2975800.0],["2022-04-08",6.63,6.83,6.52,6.76,2713800.0],["2022-04-11",6.8,7.13,6.63,6.84,2319400.0],["2022-04-12",6.91,7.2,6.91,6.95,1799200.0],["2022-04-13",6.95,7.04,6.89,6.93,1223200.0],["2022-04-14",6.93,7.02,6.82,6.86,1424200.0],["2022-04-18",6.85,6.96,6.75,6.87,1508600.0],["2022-04-19",6.89,7.32,6.89,7.27,1835300.0],["2022-04-20",7.37,7.5,7.23,7.24,1385000.0],["2022-04-21",7.41,7.48,6.97,6.97,1539200.0],["2022-04-22",6.75,6.96,6.72,6.77,1501200.0],["2022-04-25",6.69,6.93,6.6,6.89,1599500.0],["2022-04-26",6.75,6.83,6.57,6.6,2078800.0],["2022-04-27",6.64,6.74,6.47,6.54,1673200.0],["2022-04-28",6.67,6.85,6.45,6.76,1421000.0],["2022-04-29",6.68,6.93,6.59,6.62,1336100.0],["2022-05-02",6.61,6.77,6.48,6.77,1311800.0],["2022-05-03",6.75,6.97,6.65,6.92,1242700.0],["2022-05-04",6.86,7.17,6.74,7.17,1326200.0],["2022-05-05",6.99,7.18,6.93,7.07,1798300.0],["2022-05-06",7.12,7.21,6.73,6.95,2121300.0],["2022-05-09",6.71,6.95,6.55,6.68,1788600.0],["2022-05-10",6.77,6.86,6.36,6.69,2415200.0],["2022-05-11",6.74,7.17,6.66,6.71,2551700.0],["2022-05-12",6.62,6.73,6.42,6.6,1831400.0],["2022-05-13",6.79,7.18,6.78,7.13,1872100.0],["2022-05-16",7.07,7.12,6.88,6.92,1240800.0],["2022-05-17",7.15,7.42,7.08,7.42,2054500.0],["2022-05-18",7.32,7.43,7.01,7.03,1803300.0],["2022-05-19",6.96,7.18,6.88,7.02,2159800.0],["2022-05-20",7.2,7.24,6.48,6.75,2859300.0],["2022-05-23",6.81,7.62,6.81,7.21,4322200.0],["2022-05-24",7.07,7.19,6.7,6.8,1922400.0],["2022-05-25",6.77,7.16,6.76,7.11,1398600.0],["2022-05-26",7.24,7.53,7.21,7.52,2043200.0],["2022-05-27",7.61,8.03,7.61,7.94,1990900.0],["2022-05-31",7.98,8.21,7.81,8.11,4554500.0],["2022-06-01",8.24,8.78,8.15,8.75,3190900.0],["2022-06-02",8.84,8.97,8.73,8.9,1943500.0],["2022-06-03",8.74,8.76,8.55,8.74,1450400.0],["2022-06-06",8.9,9.22,8.85,9.14,2880300.0],["2022-06-07",9.01,9.24,8.92,9.18,1379000.0],["2022-06-08",9.16,9.28,9.07,9.23,1027600.0],["2022-06-09",9.14,9.41,9.06,9.31,1203700.0],["2022-06-10",9.08,9.26,8.82,8.88,1407000.0],["2022-06-13",8.61,8.65,8.16,8.21,1334800.0],["2022-06-14",8.21,8.43,8.12,8.24,1381100.0],["2022-06-15",8.43,8.84,8.26,8.73,2403900.0],["2022-06-16",8.36,8.44,7.52,7.6,2827500.0],["2022-06-17",7.65,7.78,7.28,7.66,3784200.0],["2022-06-21",8.02,8.14,7.79,8.09,1356200.0],["2022-06-22",7.92,8.39,7.92,8.3,1281600.0],["2022-06-23",8.29,8.44,8.18,8.34,1068800.0],["2022-06-24",8.34,8.97,8.33,8.93,3663600.0],["2022-06-27",9.0,9.03,8.65,8.82,1461700.0],["2022-06-28",8.89,9.07,8.38,8.4,1992400.0],["2022-06-29",8.34,8.4,7.69,7.93,1983900.0],["2022-06-30",7.66,7.67,7.39,7.53,1616100.0],["2022-07-01",7.45,7.74,7.34,7.45,1596100.0],["2022-07-05",7.17,7.39,7.03,7.38,1626700.0],["2022-07-06",7.29,7.39,6.8,6.83,1801200.0],["2022-07-07",6.99,7.47,6.92,7.4,1918500.0],["2022-07-08",7.49,7.59,7.29,7.39,1018000.0],["2022-07-11",7.36,7.45,7.18,7.21,904800.0],["2022-07-12",7.25,7.9,7.25,7.76,1654100.0],["2022-07-13",7.52,7.78,7.43,7.74,853700.0],["2022-07-14",7.47,7.52,7.22,7.49,1339100.0],["2022-07-15",7.7,7.94,7.44,7.92,1413300.0],["2022-07-18",8.0,8.25,7.88,7.93,1425900.0],["2022-07-19",8.18,8.48,8.08,8.41,1777700.0],["2022-07-20",8.33,8.49,8.14,8.41,1444900.0],["2022-07-21",8.31,8.43,8.18,8.42,876300.0],["2022-07-22",8.45,8.57,8.28,8.43,1054700.0],["2022-07-25",8.52,8.52,8.28,8.33,1148600.0],["2022-07-26",8.21,8.38,8.11,8.32,901000.0],["2022-07-27",8.48,8.76,8.33,8.74,1177400.0],["2022-07-28",8.81,8.97,8.6,8.92,898600.0],["2022-07-29",8.9,9.0,8.75,8.91,933700.0],["2022-08-01",8.89,9.0,8.71,8.91,1008000.0],["2022-08-02",8.83,9.02,8.75,8.82,877300.0],["2022-08-03",8.93,8.96,8.65,8.66,1322500.0],["2022-08-04",8.61,8.72,8.44,8.5,1542600.0],["2022-08-05",8.71,9.24,8.44,9.23,3140600.0],["2022-08-08",9.39,9.77,9.37,9.73,1819900.0],["2022-08-09",9.74,9.89,9.57,9.73,1725200.0],["2022-08-10",9.99,10.59,9.91,10.37,2344100.0],["2022-08-11",10.56,10.83,10.51,10.72,1423100.0],["2022-08-12",10.84,11.11,10.64,11.1,1107400.0],["2022-08-15",10.83,11.46,10.79,11.43,1771900.0],["2022-08-16",11.5,11.96,11.43,11.71,1837800.0],["2022-08-17",11.46,11.48,11.05,11.4,1221000.0],["2022-08-18",11.06,11.28,11.04,11.26,1513400.0],["2022-08-19",11.1,11.12,10.93,10.98,851600.0],["2022-08-22",10.64,10.71,10.04,10.13,1434900.0],["2022-08-23",10.23,10.53,10.2,10.26,1092100.0],["2022-08-24",10.26,10.58,10.19,10.39,649700.0],["2022-08-25",10.42,10.95,10.42,10.92,1003200.0],["2022-08-26",10.91,11.02,10.59,10.66,732000.0],["2022-08-29",10.48,10.7,10.34,10.59,844600.0],["2022-08-30",10.75,10.75,10.25,10.43,1127000.0],["2022-08-31",10.47,10.49,10.25,10.35,963100.0],["2022-09-01",10.19,10.24,9.97,10.24,973800.0],["2022-09-02",10.44,10.44,10.03,10.09,540400.0],["2022-09-06",10.08,10.15,9.56,9.68,1148600.0],["2022-09-07",9.63,10.07,9.55,10.06,975000.0],["2022-09-08",9.86,9.92,9.66,9.87,663300.0],["2022-09-09",9.61,9.75,9.32,9.71,1821100.0],["2022-09-12",9.92,10.13,9.82,10.09,900800.0],["2022-09-13",9.7,9.89,9.16,9.19,2601100.0],["2022-09-14",9.19,9.19,8.68,8.93,2005000.0],["2022-09-15",8.84,9.25,8.74,8.96,1700000.0],["2022-09-16",8.77,8.82,8.38,8.7,3017200.0],["2022-09-19",8.54,9.01,8.48,8.91,1715300.0],["2022-09-20",8.77,8.84,8.22,8.24,1791200.0],["2022-09-21",8.22,8.24,7.73,7.76,2553500.0],["2022-09-22",7.79,7.81,7.39,7.46,2285800.0],["2022-09-23",7.2,7.33,6.95,7.18,2360100.0],["2022-09-26",7.16,7.43,7.12,7.19,1574900.0],["2022-09-27",7.35,7.41,7.1,7.23,1271800.0],["2022-09-28",7.28,7.57,7.23,7.43,1683800.0],["2022-09-29",7.16,7.28,6.72,6.96,2470100.0],["2022-09-30",6.96,7.07,6.81,6.83,1470400.0],["2022-10-03",7.02,7.18,6.8,7.08,1189200.0],["2022-10-04",7.39,7.96,7.39,7.95,3371400.0],["2022-10-05",7.73,8.01,7.55,7.95,2233400.0],["2022-10-06",7.91,8.11,7.87,8.02,1204900.0],["2022-10-07",7.9,7.97,7.59,7.65,1151700.0],["2022-10-10",7.54,7.58,7.23,7.42,1225500.0],["2022-10-11",7.35,7.82,7.31,7.63,1491700.0],["2022-10-12",7.66,7.81,7.53,7.65,1294600.0],["2022-10-13",7.39,7.87,7.29,7.76,1082800.0],["2022-10-14",7.85,7.96,7.57,7.63,695100.0],["2022-10-17",7.91,7.95,7.61,7.77,1247400.0],["2022-10-18",8.08,8.23,7.85,8.02,990300.0],["2022-10-19",7.75,7.98,7.55,7.68,1050300.0],["2022-10-20",7.72,7.95,7.62,7.7,1095200.0],["2022-10-21",7.78,8.01,7.71,7.98,891900.0],["2022-10-24",8.09,8.57,7.96,8.55,1974600.0],["2022-10-25",8.59,9.22,8.53,8.99,2007900.0],["2022-10-26",9.06,9.24,8.86,8.96,1037700.0],["2022-10-27",9.14,9.75,9.06,9.37,2372900.0],["2022-10-28",9.37,9.7,9.34,9.65,1033700.0],["2022-10-31",9.56,9.78,9.47,9.69,1101800.0],["2022-11-01",9.83,9.86,9.57,9.61,1115100.0],["2022-11-02",9.51,9.6,9.07,9.11,1454200.0],["2022-11-03",8.91,11.19,8.9,10.8,8898200.0],["2022-11-04",9.67,9.88,9.16,9.5,2824500.0],["2022-11-07",9.65,10.1,9.55,9.69,1495700.0],["2022-11-08",9.72,9.72,9.14,9.23,1656500.0],["2022-11-09",9.11,9.31,8.97,9.11,1048800.0],["2022-11-10",9.54,10.17,9.4,9.7,2228100.0],["2022-11-11",9.56,10.04,9.56,9.63,1351100.0],["2022-11-14",9.5,10.27,9.42,9.87,1775700.0],["2022-11-15",10.15,10.49,9.93,10.05,913900.0],["2022-11-16",9.85,10.02,9.62,9.64,759500.0],["2022-11-17",9.45,9.82,9.43,9.82,967000.0],["2022-11-18",10.04,10.5,9.89,10.5,1826400.0],["2022-11-21",10.38,10.56,10.05,10.2,817200.0],["2022-11-22",10.31,10.39,10.16,10.3,590400.0],["2022-11-23",10.29,10.32,9.98,10.16,454400.0],["2022-11-25",10.24,10.48,10.16,10.38,244700.0],["2022-11-28",10.16,10.3,10.1,10.16,572200.0],["2022-11-29",10.15,10.3,10.08,10.22,923200.0],["2022-11-30",10.34,10.42,10.02,10.41,808500.0],["2022-12-01",10.41,10.77,10.26,10.27,564900.0],["2022-12-02",10.06,10.29,10.01,10.21,433000.0],["2022-12-05",10.06,10.14,9.73,9.75,663400.0],["2022-12-06",9.75,10.0,9.67,9.92,897200.0],["2022-12-07",9.81,9.92,9.27,9.27,970700.0],["2022-12-08",9.35,9.53,9.22,9.42,609600.0],["2022-12-09",9.26,9.34,9.2,9.3,558900.0],["2022-12-12",9.39,9.7,9.3,9.59,591600.0],["2022-12-13",9.88,10.04,9.48,9.5,1453500.0],["2022-12-14",9.52,9.92,9.52,9.82,936600.0],["2022-12-15",9.56,9.7,9.22,9.25,1188600.0],["2022-12-16",9.11,9.13,8.6,8.6,5817300.0],["2022-12-19",8.64,8.64,7.96,8.09,1882100.0],["2022-12-20",8.08,8.19,7.88,8.06,1301000.0],["2022-12-21",8.23,8.4,8.11,8.23,1044100.0],["2022-12-22",8.05,8.09,7.58,7.67,1021100.0],["2022-12-23",7.62,7.82,7.62,7.65,500900.0],["2022-12-27",7.63,7.79,7.57,7.6,461600.0],["2022-12-28",7.63,7.71,7.38,7.47,730700.0],["2022-12-29",7.57,7.83,7.51,7.78,653400.0],["2022-12-30",7.65,7.85,7.6,7.82,605900.0],["2023-01-03",7.98,7.99,7.66,7.68,923900.0],["2023-01-04",7.82,8.12,7.77,8.07,944400.0],["2023-01-05",8.01,8.47,7.87,8.47,1009400.0],["2023-01-06",8.6,8.75,8.34,8.64,824900.0],["2023-01-09",8.73,8.88,8.49,8.61,870300.0],["2023-01-10",8.61,8.65,8.42,8.49,833800.0],["2023-01-11",8.6,8.79,8.49,8.64,1170100.0],["2023-01-12",8.72,8.94,8.69,8.93,691100.0],["2023-01-13",8.69,8.91,8.65,8.83,595800.0],["2023-01-17",8.72,8.91,8.72,8.72,498700.0],["2023-01-18",8.86,8.91,8.52,8.53,571100.0],["2023-01-19",8.42,8.43,8.11,8.14,1130700.0],["2023-01-20",8.14,8.19,8.0,8.09,777900.0],["2023-01-23",8.14,8.36,8.1,8.3,957400.0],["2023-01-24",8.15,8.47,8.04,8.32,614800.0],["2023-01-25",8.16,8.32,8.1,8.27,469000.0],["2023-01-26",8.39,8.45,8.19,8.36,600200.0],["2023-01-27",8.45,8.69,8.32,8.5,712300.0],["2023-01-30",8.33,8.63,8.31,8.4,672800.0],["2023-01-31",8.56,8.87,8.44,8.87,1642600.0],["2023-02-01",8.86,9.43,8.86,9.35,1503800.0],["2023-02-02",9.38,9.9,9.36,9.59,1300200.0],["2023-02-03",9.41,9.8,9.41,9.6,1134700.0],["2023-02-06",9.55,9.6,9.34,9.48,588200.0],["2023-02-07",9.45,9.89,9.37,9.83,954200.0],["2023-02-08",9.71,9.84,9.16,9.27,1437900.0],["2023-02-09",9.44,9.62,9.18,9.2,1357400.0],["2023-02-10",9.01,9.14,8.83,9.13,582000.0],["2023-02-13",9.08,9.46,9.04,9.45,581000.0],["2023-02-14",9.36,9.77,9.3,9.69,856300.0],["2023-02-15",9.54,9.9,9.53,9.9,809800.0],["2023-02-16",9.71,10.12,9.61,10.05,1206700.0],["2023-02-17",9.27,9.34,8.81,9.25,1525300.0],["2023-02-21",9.02,9.13,8.91,9.1,1454400.0],["2023-02-22",8.95,9.1,8.79,8.82,1348600.0],["2023-02-23",8.81,8.88,8.32,8.63,1150300.0],["2023-02-24",8.42,8.76,8.41,8.63,745200.0],["2023-02-27",8.74,8.98,8.7,8.89,844800.0],["2023-02-28",8.84,8.98,8.74,8.8,1354300.0],["2023-03-01",8.77,9.13,8.77,9.04,757500.0],["2023-03-02",8.91,9.42,8.87,9.37,964200.0],["2023-03-03",9.49,9.68,9.32,9.59,905100.0],["2023-03-06",9.63,9.63,9.15,9.19,865200.0],["2023-03-07",9.15,9.35,9.02,9.07,669800.0],["2023-03-08",9.08,9.14,8.97,9.13,488400.0],["2023-03-09",9.15,9.18,8.6,8.61,799800.0],["2023-03-10",8.46,8.61,8.27,8.42,1097800.0],["2023-03-13",8.08,8.24,7.73,8.04,1870900.0],["2023-03-14",8.26,8.47,7.99,8.1,2115200.0],["2023-03-15",7.69,7.87,7.44,7.66,2118400.0],["2023-03-16",7.68,7.89,7.49,7.78,1179300.0],["2023-03-17",7.65,7.85,7.35,7.52,5962800.0],["2023-03-20",7.59,7.76,7.32,7.32,1021000.0],["2023-03-21",7.56,7.8,7.56,7.6,1241000.0],["2023-03-22",7.59,7.71,7.39,7.4,813400.0],["2023-03-23",7.47,7.67,7.3,7.43,856700.0],["2023-03-24",7.29,7.43,7.17,7.36,688200.0],["2023-03-27",7.53,7.57,7.4,7.43,746300.0],["2023-03-28",7.41,7.56,7.37,7.42,624200.0],["2023-03-29",7.58,7.68,7.44,7.59,733900.0],["2023-03-30",7.73,7.78,7.56,7.62,674600.0],["2023-03-31",7.76,7.83,7.67,7.81,826500.0],["2023-04-03",7.84,7.96,7.65,7.88,1082400.0],["2023-04-04",7.91,7.93,7.47,7.57,847800.0],["2023-04-05",7.42,7.54,7.2,7.32,826000.0],["2023-04-06",7.35,7.37,7.13,7.13,784000.0],["2023-04-10",7.15,7.41,7.13,7.39,706300.0],["2023-04-11",7.41,7.63,7.4,7.54,799800.0],["2023-04-12",7.64,7.66,7.4,7.44,734600.0],["2023-04-13",7.53,7.6,7.43,7.54,703200.0],["2023-04-14",7.53,7.68,7.47,7.68,496100.0],["2023-04-17",7.69,7.69,7.47,7.65,706500.0],["2023-04-18",7.71,7.79,7.54,7.61,399400.0],["2023-04-19",7.37,7.44,7.26,7.36,755700.0],["2023-04-20",7.16,7.32,7.08,7.24,834900.0],["2023-04-21",7.2,7.2,7.03,7.14,959500.0],["2023-04-24",7.14,7.33,7.11,7.27,587800.0],["2023-04-25",7.14,7.19,6.89,6.94,851200.0],["2023-04-26",6.9,7.09,6.86,7.01,820200.0],["2023-04-27",7.07,7.12,6.78,6.94,953300.0],["2023-04-28",6.94,7.24,6.87,7.15,791700.0],["2023-05-01",7.17,7.35,7.1,7.14,842400.0],["2023-05-02",7.08,7.08,6.85,7.02,872500.0],["2023-05-03",7.03,7.21,6.95,6.96,918200.0],["2023-05-04",6.94,6.94,6.61,6.74,1221400.0],["2023-05-05",7.33,7.63,6.97,7.41,1628700.0],["2023-05-08",7.39,7.41,7.18,7.28,1118200.0],["2023-05-09",7.13,7.23,7.07,7.07,700800.0],["2023-05-10",7.26,7.3,7.02,7.11,829000.0],["2023-05-11",7.03,7.24,7.01,7.17,723700.0],["2023-05-12",7.25,7.26,7.0,7.11,710700.0],["2023-05-15",7.2,7.23,7.1,7.15,519100.0],["2023-05-16",6.99,7.07,6.85,6.87,747800.0],["2023-05-17",6.91,7.18,6.91,7.13,619400.0],["2023-05-18",7.11,7.11,6.95,7.04,1255300.0],["2023-05-19",7.2,7.26,6.95,6.99,1230300.0],["2023-05-22",7.03,7.14,6.92,7.11,1003200.0],["2023-05-23",7.07,7.36,7.05,7.27,1177000.0],["2023-05-24",7.21,7.21,6.98,7.08,827200.0],["2023-05-25",7.01,7.12,6.77,6.82,1474300.0],["2023-05-26",6.97,7.22,6.91,7.16,1071800.0],["2023-05-30",7.19,7.29,7.06,7.1,634800.0],["2023-05-31",7.03,7.06,6.68,6.75,2362100.0],["2023-06-01",6.75,6.9,6.7,6.85,1214500.0],["2023-06-02",7.02,7.32,6.97,7.3,1301500.0],["2023-06-05",7.28,7.28,6.94,6.97,1400500.0],["2023-06-06",6.91,7.34,6.87,7.32,1612900.0],["2023-06-07",7.41,7.79,7.33,7.74,1553300.0],["2023-06-08",7.76,7.87,7.53,7.62,956800.0],["2023-06-09",7.67,7.74,7.45,7.57,837000.0],["2023-06-12",7.63,7.9,7.57,7.76,950900.0],["2023-06-13",7.87,8.12,7.84,8.11,1118500.0],["2023-06-14",8.19,8.3,7.97,8.06,1030000.0],["2023-06-15",7.95,8.24,7.93,8.21,1006300.0],["2023-06-16",8.32,8.32,8.0,8.09,9705300.0],["2023-06-20",8.03,8.09,7.94,8.07,971500.0],["2023-06-21",8.05,8.23,7.95,8.2,872300.0],["2023-06-22",8.11,8.14,7.86,7.94,879900.0],["2023-06-23",7.75,7.77,7.6,7.73,1916900.0],["2023-06-26",7.68,7.94,7.68,7.84,798900.0],["2023-06-27",7.91,8.1,7.85,8.06,772500.0],["2023-06-28",8.07,8.17,8.03,8.14,733000.0],["2023-06-29",8.23,8.38,8.2,8.34,832700.0],["2023-06-30",8.4,8.4,8.25,8.27,652900.0],["2023-07-03",8.27,8.4,8.27,8.36,508600.0],["2023-07-05",8.28,8.31,8.01,8.01,1140700.0],["2023-07-06",7.93,8.06,7.82,7.88,989700.0],["2023-07-07",7.88,8.64,7.88,8.58,2008800.0],["2023-07-10",8.56,8.75,8.49,8.67,1104500.0],["2023-07-11",8.68,8.82,8.61,8.75,1044200.0],["2023-07-12",8.93,9.01,8.81,8.82,1137200.0],["2023-07-13",8.92,9.08,8.83,8.84,1285600.0],["2023-07-14",8.81,8.89,8.48,8.77,1048900.0],["2023-07-17",8.7,8.81,8.61,8.67,1982400.0],["2023-07-18",8.76,9.14,8.71,9.0,1195900.0],["2023-07-19",9.0,9.1,8.92,8.98,933800.0],["2023-07-20",9.0,9.2,8.97,9.18,982300.0],["2023-07-21",9.31,9.41,9.14,9.19,1466500.0],["2023-07-24",9.25,9.42,9.22,9.41,1599200.0],["2023-07-25",9.38,9.51,9.22,9.31,968100.0],["2023-07-26",9.32,9.47,9.23,9.36,974100.0],["2023-07-27",9.43,9.44,9.14,9.18,729400.0],["2023-07-28",9.34,9.55,9.25,9.26,1026800.0],["2023-07-31",9.24,9.53,9.24,9.45,1605500.0],["2023-08-01",9.39,9.54,9.34,9.52,1019900.0],["2023-08-02",9.39,9.46,9.17,9.37,999600.0],["2023-08-03",9.31,9.35,9.15,9.18,1335400.0],["2023-08-04",9.45,9.45,8.1,8.18,2192900.0],["2023-08-07",8.2,8.32,8.07,8.14,1690900.0],["2023-08-08",8.0,8.31,7.86,8.24,993300.0],["2023-08-09",8.13,8.19,7.85,7.98,1613000.0],["2023-08-10",7.92,7.94,7.6,7.69,1841000.0],["2023-08-11",7.65,7.72,7.49,7.53,1299900.0],["2023-08-14",7.45,7.54,7.25,7.54,1192500.0],["2023-08-15",7.46,7.48,7.19,7.29,1808600.0],["2023-08-16",7.28,7.41,7.24,7.25,951000.0],["2023-08-17",7.3,7.54,7.3,7.37,1285600.0],["2023-08-18",7.29,7.47,7.28,7.47,1249500.0],["2023-08-21",7.51,7.54,7.13,7.25,1144700.0],["2023-08-22",7.39,7.4,7.17,7.22,677100.0],["2023-08-23",7.19,7.32,7.17,7.3,781600.0],["2023-08-24",7.26,7.31,7.14,7.16,603700.0],["2023-08-25",7.19,7.31,7.01,7.18,632900.0],["2023-08-28",7.24,7.41,7.24,7.39,1056500.0],["2023-08-29",7.38,7.67,7.34,7.65,804600.0],["2023-08-30",7.63,7.74,7.57,7.58,500200.0],["2023-08-31",7.54,7.68,7.51,7.55,970400.0],["2023-09-01",7.58,7.71,7.48,7.7,931000.0],["2023-09-05",7.61,7.86,7.51,7.85,1193100.0],["2023-09-06",7.92,8.04,7.75,7.85,1273000.0],["2023-09-07",7.72,7.8,7.49,7.72,1770700.0],["2023-09-08",7.76,7.76,7.62,7.64,1061900.0],["2023-09-11",7.72,7.75,7.64,7.65,835400.0],["2023-09-12",7.62,7.86,7.62,7.76,715400.0],["2023-09-13",7.74,7.85,7.48,7.49,1628000.0],["2023-09-14",7.56,7.63,7.32,7.58,2309500.0],["2023-09-15",7.52,7.72,7.49,7.55,3057800.0],["2023-09-18",7.43,7.48,7.32,7.4,1394400.0],["2023-09-19",7.42,7.49,7.19,7.22,1144700.0],["2023-09-20",7.28,7.44,7.19,7.21,1091300.0],["2023-09-21",7.1,7.32,7.02,7.19,1149600.0],["2023-09-22",7.26,7.39,7.16,7.21,949200.0],["2023-09-25",7.17,7.65,7.15,7.5,1316100.0],["2023-09-26",7.43,7.55,7.25,7.29,865700.0],["2023-09-27",7.31,7.5,7.26,7.32,949100.0],["2023-09-28",7.19,7.5,7.04,7.36,1798700.0],["2023-09-29",7.41,7.46,7.22,7.26,1188400.0],["2023-10-02",7.21,7.23,7.06,7.12,1447600.0],["2023-10-03",7.06,7.14,7.0,7.07,1222600.0],["2023-10-04",7.07,7.22,6.99,7.14,1063600.0],["2023-10-05",7.07,7.13,6.85,6.95,1143900.0],["2023-10-06",6.92,7.28,6.86,7.13,1992700.0],["2023-10-09",7.02,7.24,6.98,7.19,807900.0],["2023-10-10",7.15,7.23,7.04,7.14,1563300.0],["2023-10-11",7.14,7.21,7.04,7.14,1663700.0],["2023-10-12",7.11,7.27,7.02,7.14,872800.0],["2023-10-13",7.11,7.15,7.0,7.02,1216800.0],["2023-10-16",7.12,7.33,7.11,7.18,938400.0],["2023-10-17",7.1,7.41,7.1,7.31,1181000.0],["2023-10-18",7.21,7.21,6.99,7.01,1179200.0],["2023-10-19",6.96,7.09,6.86,6.9,1419000.0],["2023-10-20",6.96,7.3,6.95,7.08,1946700.0],["2023-10-23",7.0,7.27,7.0,7.05,1255600.0],["2023-10-24",7.1,7.19,7.03,7.04,1230200.0],["2023-10-25",6.98,7.14,6.83,7.09,1171200.0],["2023-10-26",7.36,7.42,7.08,7.15,1459100.0],["2023-10-27",7.15,7.15,6.81,6.83,1679200.0],["2023-10-30",7.03,7.12,6.6,6.68,1350200.0],["2023-10-31",6.68,6.88,6.63,6.75,1005300.0],["2023-11-01",6.61,6.66,6.29,6.38,1874100.0],["2023-11-02",6.52,6.6,6.32,6.5,2005100.0],["2023-11-03",6.95,7.51,6.86,7.24,2569000.0],["2023-11-06",7.16,7.19,6.6,6.85,1940400.0],["2023-11-07",6.75,6.89,6.72,6.76,1006100.0],["2023-11-08",6.72,6.76,6.58,6.63,997200.0],["2023-11-09",6.66,6.71,6.5,6.56,1108200.0],["2023-11-10",6.59,6.72,6.49,6.67,866000.0],["2023-11-13",6.64,6.72,6.55,6.63,772500.0],["2023-11-14",6.97,7.22,6.95,7.2,1446100.0],["2023-11-15",7.24,7.31,7.07,7.2,2015100.0],["2023-11-16",7.19,7.22,7.02,7.05,1152300.0],["2023-11-17",7.12,7.18,7.07,7.11,939500.0],["2023-11-20",7.19,7.24,7.11,7.2,1594200.0],["2023-11-21",7.09,7.15,7.04,7.13,1171900.0],["2023-11-22",7.15,7.24,7.12,7.2,985600.0],["2023-11-24",7.18,7.29,7.18,7.24,657300.0],["2023-11-27",7.2,7.25,7.11,7.19,1007500.0],["2023-11-28",6.79,7.14,6.43,7.1,1893400.0],["2023-11-29",7.31,7.35,7.08,7.2,2007700.0],["2023-11-30",7.26,7.3,6.94,6.96,1766900.0],["2023-12-01",6.91,7.36,6.87,7.36,2753600.0],["2023-12-04",7.36,7.61,7.36,7.55,1717100.0],["2023-12-05",7.49,7.58,7.43,7.47,1169300.0],["2023-12-06",7.55,7.79,7.5,7.59,1593400.0],["2023-12-07",7.63,7.64,7.5,7.59,1286300.0],["2023-12-08",7.58,7.65,7.52,7.54,1051600.0],["2023-12-11",7.51,7.72,7.51,7.69,1929700.0],["2023-12-12",7.68,7.84,7.56,7.82,2033200.0],["2023-12-13",7.81,8.01,7.53,7.98,2165600.0],["2023-12-14",8.2,8.74,8.08,8.7,3909100.0],["2023-12-15",8.65,8.82,8.4,8.82,20826600.0],["2023-12-18",8.81,8.81,8.29,8.4,2384600.0],["2023-12-19",8.51,8.72,8.45,8.66,1955200.0],["2023-12-20",8.6,8.81,8.46,8.52,2143000.0],["2023-12-21",8.63,8.79,8.54,8.73,1176200.0],["2023-12-22",8.8,8.89,8.72,8.83,934200.0],["2023-12-26",8.92,8.97,8.82,8.92,684200.0],["2023-12-27",8.95,8.99,8.88,8.93,596300.0],["2023-12-28",8.9,8.91,8.8,8.88,728400.0],["2023-12-29",8.84,8.9,8.76,8.81,691300.0],["2024-01-02",8.7,8.89,8.57,8.74,796900.0],["2024-01-03",8.54,8.68,8.02,8.03,1492700.0],["2024-01-04",8.03,8.27,7.95,8.19,1054900.0],["2024-01-05",8.12,8.46,8.08,8.29,922900.0],["2024-01-08",8.22,8.44,8.19,8.39,665700.0],["2024-01-09",8.27,8.34,8.2,8.22,728700.0],["2024-01-10",8.19,8.24,8.05,8.13,966400.0],["2024-01-11",8.08,8.08,7.9,8.06,798900.0],["2024-01-12",8.14,8.18,7.99,8.02,543800.0],["2024-01-16",7.85,8.01,7.83,7.98,1032000.0],["2024-01-17",7.46,7.51,7.17,7.31,1865500.0],["2024-01-18",7.36,7.42,7.25,7.4,637200.0],["2024-01-19",7.38,7.54,7.28,7.52,824400.0],["2024-01-22",7.6,7.78,7.56,7.66,1379800.0],["2024-01-23",7.85,7.91,7.71,7.75,794400.0],["2024-01-24",7.87,7.87,7.56,7.64,687300.0],["2024-01-25",7.81,8.0,7.69,7.99,1450600.0],["2024-01-26",8.07,8.22,8.0,8.06,864100.0],["2024-01-29",8.05,8.13,7.87,8.11,779200.0],["2024-01-30",8.12,8.28,8.05,8.21,936600.0],["2024-01-31",8.22,8.38,8.08,8.09,1018600.0],["2024-02-01",8.2,8.31,8.09,8.23,1211500.0],["2024-02-02",8.06,8.27,7.95,8.21,869200.0],["2024-02-05",8.06,8.08,7.87,7.9,765100.0],["2024-02-06",7.86,8.21,7.85,8.19,809000.0],["2024-02-07",8.27,8.27,8.01,8.07,749600.0],["2024-02-08",8.05,8.14,7.95,8.12,680800.0],["2024-02-09",8.13,8.24,8.07,8.2,718700.0],["2024-02-12",8.2,8.46,8.2,8.34,1190500.0],["2024-02-13",8.06,8.07,7.81,7.98,1239800.0],["2024-02-14",8.17,8.19,7.99,8.15,1575200.0],["2024-02-15",8.29,8.55,8.19,8.55,2500500.0],["2024-02-16",8.9,8.98,8.09,8.28,1760600.0],["2024-02-20",8.1,8.2,7.66,7.72,2124200.0],["2024-02-21",7.62,7.67,7.32,7.37,2147100.0],["2024-02-22",7.4,7.51,7.14,7.29,1999100.0],["2024-02-23",7.29,7.34,7.05,7.09,2348900.0],["2024-02-26",7.06,7.13,6.68,6.71,3985900.0],["2024-02-27",6.83,6.87,6.63,6.7,2647400.0],["2024-02-28",6.78,7.07,6.62,6.62,3244600.0],["2024-02-29",6.77,6.96,6.73,6.92,2022800.0],["2024-03-01",6.92,6.92,6.72,6.87,1838700.0],["2024-03-04",6.88,6.9,6.67,6.76,1723500.0],["2024-03-05",6.7,6.85,6.66,6.76,1845300.0],["2024-03-06",6.86,6.86,6.61,6.66,2021100.0],["2024-03-07",6.7,6.87,6.62,6.78,2177700.0],["2024-03-08",6.89,6.93,6.62,6.69,1867100.0],["2024-03-11",6.67,6.74,6.53,6.67,2168200.0],["2024-03-12",6.64,6.66,6.54,6.58,1825900.0],["2024-03-13",6.55,6.72,6.49,6.52,2454500.0],["2024-03-14",6.53,6.7,6.44,6.54,3374300.0],["2024-03-15",6.56,6.76,6.48,6.59,29101900.0],["2024-03-18",6.71,6.88,6.49,6.76,2620400.0],["2024-03-19",6.71,6.91,6.71,6.9,1931700.0],["2024-03-20",6.9,7.09,6.81,7.06,2156300.0],["2024-03-21",7.15,7.54,7.15,7.33,2486700.0],["2024-03-22",7.32,7.35,7.19,7.2,1025000.0],["2024-03-25",7.21,7.29,7.11,7.17,1267700.0],["2024-03-26",7.2,7.24,7.04,7.05,1094600.0],["2024-03-27",7.11,7.38,7.04,7.38,1640500.0],["2024-03-28",7.37,7.53,7.3,7.36,1063300.0],["2024-04-01",7.36,7.39,7.2,7.24,1308400.0],["2024-04-02",7.12,7.19,7.04,7.19,1727600.0],["2024-04-03",7.1,7.33,7.1,7.26,1341100.0],["2024-04-04",7.38,7.42,7.08,7.1,926100.0],["2024-04-05",7.12,7.3,7.11,7.27,955600.0],["2024-04-08",7.32,7.46,7.32,7.38,982200.0],["2024-04-09",7.44,7.64,7.42,7.59,1280600.0],["2024-04-10",7.33,7.39,7.18,7.23,1511800.0],["2024-04-11",7.24,7.32,7.13,7.25,594400.0],["2024-04-12",7.16,7.23,7.06,7.07,1019300.0],["2024-04-15",7.1,7.15,6.94,6.99,1363100.0],["2024-04-16",6.92,7.16,6.86,7.02,1312000.0],["2024-04-17",7.09,7.1,6.93,6.95,1153800.0],["2024-04-18",6.95,7.12,6.92,6.98,1342700.0],["2024-04-19",6.95,7.11,6.9,7.08,1186500.0],["2024-04-22",7.17,7.31,7.09,7.22,1422700.0],["2024-04-23",7.37,7.51,7.35,7.49,1745400.0],["2024-04-24",7.42,7.57,7.37,7.56,1308800.0],["2024-04-25",7.41,7.47,7.26,7.47,1236800.0],["2024-04-26",7.46,7.56,7.41,7.52,811900.0],["2024-04-29",7.53,7.65,7.49,7.56,1057400.0],["2024-04-30",7.45,7.47,7.34,7.34,1785200.0],["2024-05-01",7.33,7.62,7.33,7.39,1234900.0],["2024-05-02",7.51,7.59,7.32,7.32,1394900.0],["2024-05-03",7.75,7.85,7.27,7.49,2015500.0],["2024-05-06",7.63,7.7,7.56,7.66,1071900.0],["2024-05-07",7.66,7.79,7.57,7.58,1421100.0],["2024-05-08",7.46,7.8,7.41,7.8,1389900.0],["2024-05-09",7.82,7.84,7.67,7.71,1368800.0],["2024-05-10",7.76,7.78,7.5,7.62,998300.0],["2024-05-13",7.68,7.78,7.65,7.67,1062300.0],["2024-05-14",7.84,7.95,7.74,7.85,1438600.0],["2024-05-15",7.97,7.97,7.8,7.9,870600.0],["2024-05-16",7.87,7.92,7.81,7.9,1085200.0],["2024-05-17",7.91,7.96,7.81,7.95,1066100.0],["2024-05-20",7.95,7.98,7.88,7.88,1133300.0],["2024-05-21",7.86,7.86,7.59,7.64,954500.0],["2024-05-22",7.57,7.58,7.35,7.41,1105500.0],["2024-05-23",7.43,7.46,7.21,7.32,1133500.0],["2024-05-24",7.39,7.41,7.28,7.41,864700.0],["2024-05-28",7.48,7.55,7.35,7.45,973900.0],["2024-05-29",7.28,7.37,7.24,7.27,880400.0],["2024-05-30",7.35,7.52,7.34,7.52,927000.0],["2024-05-31",7.54,7.69,7.53,7.64,1398300.0],["2024-06-03",7.74,7.76,7.5,7.74,1282300.0],["2024-06-04",7.61,7.7,7.59,7.6,1112500.0],["2024-06-05",7.7,7.76,7.57,7.76,1090800.0],["2024-06-06",7.7,7.74,7.62,7.65,1131800.0],["2024-06-07",7.57,7.59,7.41,7.53,1164000.0],["2024-06-10",7.4,7.54,7.37,7.5,1067700.0],["2024-06-11",7.45,7.45,7.28,7.3,1770000.0],["2024-06-12",7.52,7.71,7.41,7.48,1022700.0],["2024-06-13",7.44,7.47,7.17,7.18,1303700.0],["2024-06-14",7.05,7.05,6.86,6.91,1462200.0],["2024-06-17",6.85,7.07,6.84,7.06,1222500.0],["2024-06-18",7.07,7.13,6.89,6.89,1012300.0],["2024-06-20",6.85,6.9,6.75,6.8,1260500.0],["2024-06-21",6.8,7.01,6.78,6.92,4440300.0],["2024-06-24",6.94,7.22,6.94,7.12,1366900.0],["2024-06-25",7.1,7.13,6.98,7.11,774100.0],["2024-06-26",7.02,7.19,6.97,7.03,1285900.0],["2024-06-27",7.04,7.05,6.87,6.9,1038800.0],["2024-06-28",7.0,7.03,6.86,6.99,1754500.0],["2024-07-01",7.04,7.09,6.84,6.91,988000.0],["2024-07-02",6.93,7.04,6.88,6.95,1201500.0],["2024-07-03",6.96,7.02,6.92,6.99,420500.0],["2024-07-05",6.9,6.95,6.66,6.67,1510000.0],["2024-07-08",6.77,6.85,6.7,6.71,993300.0],["2024-07-09",6.67,6.83,6.62,6.77,1475100.0],["2024-07-10",6.79,6.83,6.72,6.81,1180500.0],["2024-07-11",6.99,7.12,6.93,7.03,1473700.0],["2024-07-12",7.14,7.2,7.05,7.17,967100.0],["2024-07-15",7.16,7.27,7.1,7.15,916900.0],["2024-07-16",7.25,7.35,7.23,7.35,1701500.0],["2024-07-17",7.25,7.45,7.25,7.43,1433400.0],["2024-07-18",7.37,7.58,7.28,7.35,1001900.0],["2024-07-19",7.26,7.28,6.95,6.99,1393100.0],["2024-07-22",7.07,7.24,6.95,7.23,1289700.0],["2024-07-23",7.16,7.33,7.05,7.24,1264400.0],["2024-07-24",7.18,7.38,7.09,7.09,898500.0],["2024-07-25",7.07,7.14,6.9,7.03,1284600.0],["2024-07-26",7.18,7.24,7.02,7.21,1046100.0],["2024-07-29",7.21,7.24,7.07,7.13,935500.0],["2024-07-30",7.2,7.24,7.06,7.11,960900.0],["2024-07-31",7.19,7.65,7.18,7.43,3445000.0],["2024-08-01",7.42,7.44,7.04,7.16,1315900.0],["2024-08-02",6.99,7.12,6.62,6.66,1965700.0],["2024-08-05",6.41,6.48,6.19,6.36,2010900.0],["2024-08-06",6.36,6.49,6.28,6.32,1504100.0],["2024-08-07",6.4,6.44,6.06,6.07,1548100.0],["2024-08-08",6.16,6.24,6.08,6.21,1528200.0],["2024-08-09",6.9,7.25,6.48,6.51,3058700.0],["2024-08-12",6.45,6.6,5.99,6.06,2604900.0],["2024-08-13",6.11,6.25,6.03,6.17,1551900.0],["2024-08-14",6.22,6.26,6.08,6.16,1248300.0],["2024-08-15",6.35,6.44,6.29,6.33,947400.0],["2024-08-16",6.28,6.36,6.23,6.35,1365000.0],["2024-08-19",6.39,6.47,6.38,6.43,1479200.0],["2024-08-20",6.41,6.47,6.32,6.33,1151400.0],["2024-08-21",6.4,6.43,6.35,6.39,748100.0],["2024-08-22",6.37,6.39,6.24,6.25,1122800.0],["2024-08-23",6.33,6.66,6.3,6.53,2038600.0],["2024-08-26",6.61,6.63,6.51,6.51,1060500.0],["2024-08-27",6.48,6.54,6.36,6.48,1544800.0],["2024-08-28",6.44,6.46,6.31,6.43,1050600.0],["2024-08-29",6.51,6.55,6.42,6.46,913600.0],["2024-08-30",6.51,6.52,6.4,6.43,998800.0],["2024-09-03",6.33,6.41,6.19,6.22,1968500.0],["2024-09-04",6.21,6.37,6.13,6.15,1715100.0],["2024-09-05",6.21,6.23,6.04,6.08,1826700.0],["2024-09-06",6.07,6.14,5.85,5.9,1984800.0],["2024-09-09",5.9,5.95,5.79,5.85,1445700.0],["2024-09-10",5.75,5.78,5.43,5.65,2826400.0],["2024-09-11",5.65,5.67,5.55,5.65,1394400.0],["2024-09-12",5.7,5.74,5.52,5.55,1314900.0],["2024-09-13",5.65,5.93,5.63,5.83,1769000.0],["2024-09-16",5.89,5.95,5.77,5.93,1313500.0],["2024-09-17",6.0,6.23,6.0,6.13,1106700.0],["2024-09-18",6.13,6.34,6.08,6.08,1613500.0],["2024-09-19",6.3,6.32,6.21,6.28,1001900.0],["2024-09-20",6.19,6.23,6.08,6.1,3834900.0],["2024-09-23",6.14,6.15,6.05,6.08,1146500.0],["2024-09-24",6.16,6.21,6.11,6.12,1372900.0],["2024-09-25",6.06,6.15,6.01,6.1,1391700.0],["2024-09-26",6.22,6.35,6.18,6.18,1833200.0],["2024-09-27",6.29,6.62,6.25,6.38,2813400.0],["2024-09-30",6.17,6.25,6.1,6.18,1705300.0],["2024-10-01",6.14,6.17,6.03,6.08,1737800.0],["2024-10-02",6.04,6.25,6.04,6.25,1171200.0],["2024-10-03",6.16,6.2,6.03,6.1,1241600.0],["2024-10-04",6.22,6.3,6.12,6.26,1188400.0],["2024-10-07",6.24,6.26,6.05,6.11,1182800.0],["2024-10-08",6.11,6.11,5.96,5.98,1350700.0],["2024-10-09",5.95,6.08,5.94,6.0,855000.0],["2024-10-10",5.96,6.03,5.91,6.01,1633700.0],["2024-10-11",6.01,6.17,6.01,6.13,689000.0],["2024-10-14",6.09,6.15,6.02,6.14,1201000.0],["2024-10-15",6.08,6.17,6.03,6.03,977100.0],["2024-10-16",6.1,6.22,6.05,6.18,1514600.0],["2024-10-17",6.19,6.32,6.13,6.29,1173800.0],["2024-10-18",6.5,6.55,6.27,6.31,2163600.0],["2024-10-21",6.29,6.31,6.18,6.22,1361800.0],["2024-10-22",6.21,6.24,6.04,6.05,1313800.0],["2024-10-23",6.02,6.08,5.96,6.04,1074400.0],["2024-10-24",6.13,6.16,5.95,6.14,2021200.0],["2024-10-25",6.21,6.24,6.0,6.0,1305600.0],["2024-10-28",6.05,6.31,6.03,6.3,2532100.0],["2024-10-29",6.19,6.22,6.08,6.11,1079300.0],["2024-10-30",6.02,6.04,5.8,5.81,1798800.0],["2024-10-31",5.78,5.81,5.65,5.65,1675800.0],["2024-11-01",5.7,5.84,5.7,5.76,2052800.0],["2024-11-04",5.75,5.89,5.75,5.8,1933400.0],["2024-11-05",5.74,5.95,5.71,5.88,1898600.0],["2024-11-06",6.25,6.39,6.11,6.2,1958700.0],["2024-11-07",6.25,6.34,6.17,6.22,2816900.0],["2024-11-08",6.52,6.78,6.24,6.77,3467400.0],["2024-11-11",6.71,6.79,6.56,6.71,1600200.0],["2024-11-12",6.64,6.72,6.5,6.54,2432100.0],["2024-11-13",6.63,6.79,6.5,6.51,2071300.0],["2024-11-14",6.54,6.58,6.18,6.28,2268900.0],["2024-11-15",6.32,6.41,6.06,6.31,2523400.0],["2024-11-18",6.3,6.32,6.19,6.19,1122400.0],["2024-11-19",6.09,6.19,6.08,6.15,934900.0],["2024-11-20",6.1,6.2,6.04,6.19,1030800.0],["2024-11-21",6.24,6.4,6.14,6.38,1386200.0],["2024-11-22",6.44,6.62,6.41,6.52,1349500.0],["2024-11-25",6.66,6.88,6.65,6.82,1688800.0],["2024-11-26",6.73,6.84,6.59,6.63,1842100.0],["2024-11-27",6.66,6.84,6.64,6.7,1052900.0],["2024-11-29",6.74,6.76,6.61,6.61,919000.0],["2024-12-02",6.67,6.92,6.62,6.83,2254800.0],["2024-12-03",6.81,6.84,6.7,6.77,994700.0],["2024-12-04",6.78,6.94,6.78,6.87,1069600.0],["2024-12-05",6.9,6.99,6.63,6.67,950200.0],["2024-12-06",6.79,6.79,6.58,6.63,1227800.0],["2024-12-09",6.74,7.03,6.74,6.84,1188800.0],["2024-12-10",6.87,6.88,6.73,6.83,1756900.0],["2024-12-11",6.89,6.89,6.75,6.88,1269000.0],["2024-12-12",6.87,6.9,6.69,6.76,1152900.0],["2024-12-13",6.74,6.74,6.51,6.61,1560300.0],["2024-12-16",6.51,6.56,6.34,6.37,1444100.0],["2024-12-17",6.28,6.38,6.23,6.29,1264100.0],["2024-12-18",6.33,6.38,5.9,5.98,1858800.0],["2024-12-19",6.06,6.14,5.88,5.89,1497400.0],["2024-12-20",5.82,6.06,5.74,5.78,4445100.0],["2024-12-23",5.75,5.83,5.69,5.75,1279700.0],["2024-12-24",5.8,5.9,5.76,5.89,911900.0],["2024-12-26",5.81,6.03,5.78,5.99,1495600.0],["2024-12-27",5.96,6.04,5.84,5.86,1326700.0],["2024-12-30",5.81,5.82,5.6,5.78,1362800.0],["2024-12-31",5.82,6.0,5.81,5.83,1476700.0],["2025-01-02",5.87,5.93,5.71,5.76,1384200.0],["2025-01-03",5.79,5.81,5.66,5.76,1745800.0],["2025-01-06",5.84,6.01,5.81,5.84,1618500.0],["2025-01-07",5.87,5.99,5.78,5.84,1317600.0],["2025-01-08",5.76,5.76,5.64,5.71,1354400.0],["2025-01-10",5.59,5.61,5.47,5.55,2143100.0],["2025-01-13",5.5,5.55,5.41,5.44,1967100.0],["2025-01-14",5.62,5.88,5.54,5.86,2343600.0],["2025-01-15",6.05,6.1,5.84,5.85,1065400.0],["2025-01-16",5.9,6.01,5.82,5.99,1302600.0],["2025-01-17",6.07,6.09,5.87,5.89,1196800.0],["2025-01-21",5.9,5.98,5.76,5.91,1317100.0],["2025-01-22",5.86,5.89,5.62,5.67,2013000.0],["2025-01-23",5.62,5.76,5.62,5.72,1315200.0],["2025-01-24",5.75,5.91,5.75,5.86,1453400.0],["2025-01-27",5.84,5.96,5.83,5.85,1143800.0],["2025-01-28",5.84,5.88,5.78,5.82,836100.0],["2025-01-29",5.24,5.7,5.15,5.24,6816500.0],["2025-01-30",5.3,5.48,5.22,5.41,3970500.0],["2025-01-31",5.22,5.42,5.11,5.23,3938800.0],["2025-02-03",5.01,5.07,4.8,4.95,3888000.0],["2025-02-04",4.91,5.13,4.86,5.09,3390500.0],["2025-02-05",5.05,5.15,5.02,5.12,1807700.0],["2025-02-06",5.18,5.25,5.07,5.12,1883400.0],["2025-02-07",5.13,5.14,4.99,5.04,1125200.0],["2025-02-10",5.08,5.08,4.9,4.9,1868100.0],["2025-02-11",4.82,4.93,4.81,4.87,1554700.0],["2025-02-12",4.78,4.8,4.7,4.72,1515900.0],["2025-02-13",4.82,4.84,4.71,4.75,3228700.0],["2025-02-14",5.32,5.43,5.12,5.15,6302000.0],["2025-02-18",5.29,5.88,5.2,5.78,6619200.0],["2025-02-19",5.7,5.93,5.65,5.85,3182600.0],["2025-02-20",5.85,5.91,5.68,5.88,2393200.0],["2025-02-21",5.98,5.98,5.6,5.6,1628000.0],["2025-02-24",5.58,5.59,5.36,5.43,2204700.0],["2025-02-25",5.49,5.49,5.14,5.25,3103100.0],["2025-02-26",5.22,5.41,5.18,5.29,2820200.0],["2025-02-27",5.21,5.3,4.89,5.0,2418300.0],["2025-02-28",4.98,5.12,4.89,4.96,2293600.0],["2025-03-03",5.03,5.09,4.75,4.75,2429000.0],["2025-03-04",4.65,4.65,4.45,4.55,3622000.0],["2025-03-05",4.56,4.75,4.5,4.67,4215700.0],["2025-03-06",4.56,4.79,4.56,4.79,3401700.0],["2025-03-07",4.67,4.75,4.56,4.67,2288600.0],["2025-03-10",4.61,4.69,4.49,4.59,2344400.0],["2025-03-11",4.59,4.61,4.45,4.55,1641300.0],["2025-03-12",4.58,4.59,4.44,4.5,1674500.0],["2025-03-13",4.48,4.57,4.39,4.43,3043800.0],["2025-03-14",4.48,4.55,4.43,4.5,1961000.0],["2025-03-17",4.5,4.61,4.5,4.56,2028200.0],["2025-03-18",4.5,4.67,4.5,4.56,1688400.0],["2025-03-19",4.55,4.67,4.51,4.61,3179800.0],["2025-03-20",4.54,4.68,4.53,4.64,1963600.0],["2025-03-21",4.53,4.6,4.38,4.45,5282500.0],["2025-03-24",4.53,4.62,4.49,4.56,2115300.0],["2025-03-25",4.58,4.63,4.49,4.5,2230100.0],["2025-03-26",4.51,4.52,4.3,4.49,2727900.0],["2025-03-27",4.45,4.45,4.2,4.31,2712900.0],["2025-03-28",4.28,4.28,4.08,4.12,1900000.0],["2025-03-31",4.03,4.11,3.94,4.07,2337800.0],["2025-04-01",3.89,4.0,3.83,3.92,2572000.0],["2025-04-02",3.78,3.99,3.72,3.95,1885400.0],["2025-04-03",3.77,3.8,3.55,3.57,2799700.0],["2025-04-04",3.38,3.46,3.17,3.41,3529900.0],["2025-04-07",3.36,3.48,3.06,3.19,3898000.0],["2025-04-08",3.31,3.33,3.03,3.11,2872400.0],["2025-04-09",3.06,3.51,3.02,3.46,3816700.0],["2025-04-10",3.33,3.35,3.01,3.12,3299900.0],["2025-04-11",3.11,3.18,3.02,3.1,1908600.0],["2025-04-14",3.16,3.24,3.0,3.16,4198000.0],["2025-04-15",3.14,3.22,3.1,3.22,2814500.0],["2025-04-16",3.21,3.28,3.16,3.22,2660200.0],["2025-04-17",3.24,3.36,3.23,3.34,2204600.0],["2025-04-21",3.29,3.35,3.2,3.33,2392400.0],["2025-04-22",3.38,3.42,3.28,3.37,2362900.0],["2025-04-23",3.47,3.55,3.37,3.39,2512300.0],["2025-04-24",3.39,3.71,3.38,3.7,3525000.0],["2025-04-25",3.64,3.74,3.61,3.73,2528200.0],["2025-04-28",3.75,3.85,3.72,3.76,1848800.0],["2025-04-29",3.75,3.87,3.68,3.84,2505700.0],["2025-04-30",3.76,3.87,3.72,3.82,2499700.0],["2025-05-01",3.9,3.97,3.77,3.8,4181200.0],["2025-05-02",3.86,4.24,3.85,3.99,3936900.0],["2025-05-05",4.09,4.42,3.98,4.29,4005500.0],["2025-05-06",4.19,4.22,4.08,4.15,4610300.0],["2025-05-07",4.16,4.16,4.04,4.13,3006300.0],["2025-05-08",4.17,4.39,4.09,4.33,4663000.0],["2025-05-09",4.38,4.39,4.26,4.28,3316700.0],["2025-05-12",4.56,4.68,4.4,4.59,4113500.0],["2025-05-13",4.65,4.74,4.61,4.72,2992700.0],["2025-05-14",4.7,4.75,4.66,4.72,1755100.0],["2025-05-15",4.66,4.67,4.49,4.5,1816500.0],["2025-05-16",4.52,4.56,4.43,4.48,2355400.0],["2025-05-19",4.38,4.57,4.33,4.53,2683100.0],["2025-05-20",4.5,4.58,4.46,4.57,2430800.0],["2025-05-21",4.46,4.5,4.36,4.38,2218600.0],["2025-05-22",4.36,4.46,4.33,4.38,1928200.0],["2025-05-23",4.24,4.33,4.21,4.28,2759400.0],["2025-05-27",4.37,4.43,4.31,4.43,2159100.0],["2025-05-28",4.44,4.48,4.36,4.45,2026800.0],["2025-05-29",4.52,4.52,4.36,4.46,2165900.0],["2025-05-30",4.45,4.46,4.36,4.39,4414600.0],["2025-06-02",4.35,4.42,4.29,4.33,2355700.0],["2025-06-03",4.32,4.46,4.3,4.4,1676000.0],["2025-06-04",4.4,4.43,4.28,4.29,2017100.0],["2025-06-05",4.27,4.27,4.07,4.23,4441600.0],["2025-06-06",4.36,4.37,4.28,4.29,2261400.0],["2025-06-09",4.31,4.42,4.25,4.26,2099600.0],["2025-06-10",4.31,4.44,4.22,4.41,2623000.0],["2025-06-11",4.52,4.58,4.39,4.53,3924900.0],["2025-06-12",4.43,4.47,4.39,4.44,2839900.0],["2025-06-13",4.3,4.37,4.12,4.14,2382400.0],["2025-06-16",4.24,4.39,4.21,4.32,2715800.0],["2025-06-17",4.24,4.34,4.21,4.23,2256600.0],["2025-06-18",4.19,4.34,4.16,4.29,4395700.0],["2025-06-20",4.33,4.33,4.11,4.19,7228400.0],["2025-06-23",4.11,4.14,3.95,4.1,3796900.0],["2025-06-24",4.19,4.28,4.15,4.18,2554200.0],["2025-06-25",4.14,4.18,4.05,4.12,2503100.0],["2025-06-26",4.13,4.23,4.11,4.2,2569500.0],["2025-06-27",4.21,4.21,4.08,4.18,5686600.0],["2025-06-30",4.16,4.16,4.05,4.08,3995400.0],["2025-07-01",4.03,4.26,3.94,4.25,6001200.0],["2025-07-02",4.29,4.39,4.25,4.38,4240400.0],["2025-07-03",4.39,4.46,4.34,4.38,2727900.0],["2025-07-07",4.31,4.46,4.26,4.34,4769700.0],["2025-07-08",4.37,4.42,4.28,4.36,2612500.0],["2025-07-09",4.41,4.46,4.32,4.45,2158300.0],["2025-07-10",4.48,4.49,4.43,4.46,1736100.0],["2025-07-11",4.42,4.47,4.33,4.41,2521700.0],["2025-07-14",4.84,4.93,4.63,4.82,5017100.0],["2025-07-15",4.85,4.96,4.76,4.78,3104100.0],["2025-07-16",4.82,4.86,4.71,4.85,3037800.0],["2025-07-17",4.81,4.96,4.77,4.77,2806300.0],["2025-07-18",4.8,4.83,4.5,4.55,2865700.0],["2025-07-21",4.61,4.72,4.52,4.53,2297600.0],["2025-07-22",4.53,4.73,4.53,4.68,5096600.0],["2025-07-23",4.8,4.95,4.74,4.94,5762000.0],["2025-07-24",4.84,4.9,4.78,4.85,4125100.0],["2025-07-25",4.87,4.94,4.75,4.93,3859600.0],["2025-07-28",4.9,4.93,4.83,4.89,2978000.0],["2025-07-29",4.9,4.92,4.64,4.64,2406800.0],["2025-07-30",4.61,4.63,4.39,4.42,4181500.0],["2025-07-31",4.36,4.49,4.3,4.45,3862700.0],["2025-08-01",4.39,4.43,4.27,4.31,2514100.0],["2025-08-04",4.36,4.39,4.31,4.35,1579500.0],["2025-08-05",4.4,4.44,4.26,4.43,4750200.0],["2025-08-06",4.43,4.51,4.39,4.5,3468700.0],["2025-08-07",4.6,4.64,4.51,4.58,3523500.0],["2025-08-08",4.47,5.33,4.47,5.28,7660700.0],["2025-08-11",5.28,5.61,5.19,5.54,5341700.0],["2025-08-12",5.63,5.76,5.53,5.71,5296600.0],["2025-08-13",5.76,5.89,5.72,5.82,4456000.0],["2025-08-14",5.71,5.84,5.68,5.82,4567500.0],["2025-08-15",5.87,5.87,5.68,5.74,2926000.0],["2025-08-18",5.73,5.76,5.46,5.55,3605300.0],["2025-08-19",5.63,5.69,5.5,5.6,2398600.0],["2025-08-20",5.52,5.62,5.48,5.61,3268800.0],["2025-08-21",5.42,5.73,5.4,5.7,4761900.0],["2025-08-22",5.74,6.03,5.72,5.83,3491700.0],["2025-08-25",5.78,5.93,5.77,5.88,1603900.0],["2025-08-26",5.9,5.96,5.85,5.9,1946200.0],["2025-08-27",5.85,6.17,5.85,6.01,3391400.0],["2025-08-28",6.04,6.04,5.83,5.97,3313000.0],["2025-08-29",5.92,5.92,5.67,5.82,11904700.0],["2025-09-02",5.8,6.09,5.75,5.96,6511500.0],["2025-09-03",5.94,6.03,5.82,5.96,4003300.0],["2025-09-04",5.96,6.07,5.89,5.98,2287800.0],["2025-09-05",5.94,6.12,5.88,5.95,4027700.0],["2025-09-08",5.98,6.15,5.95,6.09,3695400.0],["2025-09-09",5.9,6.04,5.9,5.99,2842300.0],["2025-09-10",5.97,5.98,5.86,5.93,2390800.0],["2025-09-11",5.95,6.14,5.92,6.05,2983600.0],["2025-09-12",6.03,6.04,5.87,5.87,2356500.0],["2025-09-15",5.88,6.24,5.8,6.22,4812900.0],["2025-09-16",6.22,6.27,6.08,6.26,2537500.0],["2025-09-17",6.23,6.52,6.19,6.26,2973300.0],["2025-09-18",6.37,6.45,6.25,6.31,4739200.0],["2025-09-19",6.31,6.34,6.17,6.19,8804300.0],["2025-09-22",6.18,6.23,6.01,6.05,2490900.0],["2025-09-23",6.16,6.16,5.94,6.0,3019600.0],["2025-09-24",6.0,6.2,6.0,6.05,2034200.0],["2025-09-25",6.02,6.16,5.95,6.15,2969400.0],["2025-09-26",6.13,6.22,6.09,6.18,2056900.0],["2025-09-29",6.24,6.24,5.92,6.03,3432600.0],["2025-09-30",6.0,6.1,5.93,6.01,2131000.0],["2025-10-01",5.99,6.06,5.89,5.91,2618700.0],["2025-10-02",5.96,6.21,5.96,6.08,2561300.0],["2025-10-03",6.1,6.28,6.04,6.22,2999800.0],["2025-10-06",6.27,6.41,6.16,6.16,2515700.0],["2025-10-07",6.16,6.18,5.8,5.8,3702600.0],["2025-10-08",5.84,5.94,5.76,5.88,3755600.0],["2025-10-09",5.88,5.88,5.53,5.69,4336900.0],["2025-10-10",5.7,5.8,5.31,5.32,2659600.0],["2025-10-13",5.44,5.47,5.36,5.41,2154500.0],["2025-10-14",5.29,5.64,5.29,5.6,2446200.0],["2025-10-15",5.63,5.77,5.57,5.58,4588400.0],["2025-10-16",5.56,5.64,5.41,5.52,2066800.0],["2025-10-17",5.45,5.5,5.37,5.43,4241300.0],["2025-10-20",5.65,5.75,5.57,5.66,3275400.0],["2025-10-21",5.68,6.07,5.68,6.03,5041700.0],["2025-10-22",6.03,6.19,6.01,6.18,3960100.0],["2025-10-23",6.21,6.44,6.19,6.38,3304300.0],["2025-10-24",6.43,6.54,6.3,6.49,4358000.0],["2025-10-27",6.56,6.57,6.33,6.35,2998700.0],["2025-10-28",6.31,6.54,6.27,6.53,4712000.0],["2025-10-29",6.46,6.78,6.38,6.64,5264600.0],["2025-10-30",6.51,6.52,6.38,6.41,2832900.0],["2025-10-31",6.38,6.4,6.2,6.2,2218400.0],["2025-11-03",6.23,6.38,6.11,6.37,3857600.0],["2025-11-04",6.26,6.32,6.14,6.27,2318700.0],["2025-11-05",6.29,6.42,6.27,6.35,2121800.0],["2025-11-06",6.37,6.48,6.15,6.17,2867500.0],["2025-11-07",6.0,6.63,5.87,6.55,5989700.0],["2025-11-10",6.54,6.64,6.17,6.17,5616200.0],["2025-11-11",6.19,6.4,6.17,6.29,4684600.0],["2025-11-12",6.32,6.56,6.26,6.49,4703800.0],["2025-11-13",6.47,6.51,6.21,6.23,3376800.0],["2025-11-14",6.13,6.21,6.06,6.18,2696300.0],["2025-11-17",6.12,6.29,6.08,6.09,2161300.0],["2025-11-18",6.01,6.18,5.99,6.03,2326900.0],["2025-11-19",6.07,6.24,6.0,6.21,3497100.0],["2025-11-20",6.24,6.34,5.83,5.83,3285700.0],["2025-11-21",5.87,6.26,5.86,6.23,2578200.0],["2025-11-24",6.24,6.36,6.14,6.26,2688300.0],["2025-11-25",6.29,6.42,6.28,6.37,1562200.0],["2025-11-26",6.37,6.58,6.27,6.53,3018900.0],["2025-11-28",6.53,6.65,6.5,6.57,1039600.0],["2025-12-01",6.53,6.61,6.42,6.44,1513200.0],["2025-12-02",6.49,6.59,6.4,6.54,1545700.0],["2025-12-03",6.54,6.68,6.49,6.64,1268300.0],["2025-12-04",6.68,6.68,6.3,6.34,1949700.0],["2025-12-05",6.39,6.47,6.29,6.31,1503100.0],["2025-12-08",6.25,6.33,6.07,6.13,3881300.0],["2025-12-09",6.01,6.21,6.0,6.01,3426900.0],["2025-12-10",6.0,6.38,5.99,6.28,4591700.0],["2025-12-11",6.27,6.45,6.27,6.44,2051100.0],["2025-12-12",6.45,6.53,6.37,6.39,1740700.0],["2025-12-15",6.48,6.49,6.27,6.33,2107100.0],["2025-12-16",6.35,6.53,6.31,6.47,2563600.0],["2025-12-17",6.39,6.58,6.39,6.56,3345600.0],["2025-12-18",6.61,6.81,6.52,6.7,3430900.0],["2025-12-19",6.68,6.82,6.63,6.63,5139400.0],["2025-12-22",6.66,6.68,6.48,6.5,3554900.0],["2025-12-23",6.46,6.47,6.32,6.4,1803000.0],["2025-12-24",6.42,6.51,6.41,6.44,645000.0],["2025-12-26",6.44,6.56,6.4,6.46,1081400.0],["2025-12-29",6.44,6.51,6.39,6.47,1054400.0],["2025-12-30",6.48,6.52,6.42,6.45,864200.0],["2025-12-31",6.45,6.47,6.33,6.41,1684700.0],["2026-01-02",6.46,6.59,6.34,6.49,1729300.0],["2026-01-05",6.46,6.55,6.39,6.42,1652500.0],["2026-01-06",6.37,7.08,6.34,7.05,6303800.0],["2026-01-07",7.02,7.07,6.88,6.9,2432300.0],["2026-01-08",6.91,7.65,6.88,7.49,4155400.0],["2026-01-09",7.5,7.86,7.3,7.83,4440200.0],["2026-01-12",7.75,7.81,7.64,7.73,1943400.0],["2026-01-13",7.78,7.92,7.57,7.75,2923000.0],["2026-01-14",7.91,7.92,7.68,7.77,2392300.0],["2026-01-15",7.83,7.9,7.74,7.8,1614200.0],["2026-01-16",7.86,8.08,7.69,7.7,3744400.0],["2026-01-20",7.52,7.77,7.47,7.74,4928400.0],["2026-01-21",7.75,8.63,7.75,8.43,10429600.0],["2026-01-22",8.44,8.51,8.14,8.14,3713700.0],["2026-01-23",8.39,8.39,8.1,8.28,3848600.0],["2026-01-26",8.23,8.46,7.93,7.97,5718800.0],["2026-01-27",8.02,8.23,7.98,8.04,6233800.0],["2026-01-28",8.21,8.27,7.97,8.04,4093400.0],["2026-01-29",8.15,8.29,8.06,8.08,5173900.0],["2026-01-30",7.92,8.07,7.82,7.97,5690500.0],["2026-02-02",7.95,8.04,7.72,7.98,47767300.0],["2026-02-03",7.99,8.43,7.93,8.22,7178600.0],["2026-02-04",8.39,9.0,8.32,9.0,10021900.0],["2026-02-05",8.92,9.25,8.17,8.21,16240100.0],["2026-02-06",8.16,8.7,8.13,8.62,9099200.0],["2026-02-09",8.6,8.65,8.41,8.55,4542300.0],["2026-02-10",8.37,8.69,8.37,8.46,8620500.0],["2026-02-11",8.57,8.75,8.46,8.59,14560100.0],["2026-02-12",8.31,8.6,8.25,8.43,20252300.0],["2026-02-13",8.0,8.0,6.41,7.25,22079400.0],["2026-02-17",7.2,7.41,6.85,7.28,9119800.0],["2026-02-18",7.06,7.31,6.98,7.12,16782600.0],["2026-02-19",7.01,7.29,6.96,7.02,13376400.0],["2026-02-20",6.88,7.13,6.72,7.01,6194200.0],["2026-02-23",6.81,6.93,6.71,6.72,4191400.0],["2026-02-24",6.77,7.12,6.77,6.98,4753400.0],["2026-02-25",7.06,7.09,6.85,6.94,3992700.0],["2026-02-26",6.91,6.97,6.6,6.77,6017400.0],["2026-02-27",6.61,6.65,6.44,6.6,6285700.0],["2026-03-02",6.41,6.46,6.24,6.41,3505000.0],["2026-03-03",6.09,6.17,5.82,6.04,5681400.0],["2026-03-04",6.13,6.33,6.06,6.08,4435100.0],["2026-03-05",6.1,6.22,5.73,5.84,5769800.0],["2026-03-06",5.65,5.73,5.43,5.57,5288800.0],["2026-03-09",5.45,5.82,5.24,5.79,7423800.0],["2026-03-10",5.79,5.96,5.71,5.8,6348400.0],["2026-03-11",5.8,5.88,5.56,5.57,5638800.0],["2026-03-12",5.43,5.48,5.2,5.31,8909400.0],["2026-03-13",5.28,5.37,5.16,5.18,4033600.0],["2026-03-16",5.27,5.53,5.23,5.43,4664500.0],["2026-03-17",5.69,5.86,5.52,5.55,4944500.0],["2026-03-18",5.45,5.5,5.15,5.19,6649000.0],["2026-03-19",5.11,5.51,5.07,5.44,5969300.0],["2026-03-20",5.41,5.47,5.24,5.35,9513300.0],["2026-03-23",5.61,5.75,5.49,5.66,5395000.0],["2026-03-24",5.59,5.78,5.57,5.75,3861200.0],["2026-03-25",5.87,6.01,5.73,5.99,4156500.0],["2026-03-26",5.87,6.01,5.78,5.9,3582100.0],["2026-03-27",5.83,5.99,5.58,5.61,2684100.0],["2026-03-30",5.68,5.77,5.39,5.45,4411200.0],["2026-03-31",5.59,5.97,5.52,5.93,4294400.0],["2026-04-01",6.02,6.18,5.91,5.96,4425100.0],["2026-04-02",5.68,6.15,5.65,6.1,4602100.0],["2026-04-06",6.11,6.18,5.77,5.78,2690000.0],["2026-04-07",5.72,5.77,5.6,5.69,3307600.0],["2026-04-08",6.19,6.25,6.02,6.03,4411800.0],["2026-04-09",5.97,6.08,5.71,5.77,4363400.0],["2026-04-10",5.87,6.06,5.78,5.98,3558800.0],["2026-04-13",5.88,6.1,5.8,6.1,3351400.0],["2026-04-14",6.12,6.3,6.08,6.21,3160800.0],["2026-04-15",6.18,6.18,5.83,5.87,4140300.0],["2026-04-16",5.87,5.94,5.75,5.8,3596000.0],["2026-04-17",6.0,6.28,6.0,6.12,5659100.0],["2026-04-20",6.05,6.17,5.98,6.09,4822300.0],["2026-04-21",6.1,6.27,5.88,5.91,4868200.0],["2026-04-22",5.99,6.03,5.79,5.82,2761200.0],["2026-04-23",5.82,5.86,5.67,5.82,3639600.0],["2026-04-24",5.8,5.95,5.76,5.94,2123500.0],["2026-04-27",5.9,6.02,5.76,5.82,4375700.0],["2026-04-28",5.79,5.85,5.66,5.73,2345800.0],["2026-04-29",5.69,5.73,5.6,5.6,2249000.0],["2026-04-30",5.62,5.78,5.62,5.71,2251300.0],["2026-05-01",5.7,5.77,5.59,5.71,4755600.0],["2026-05-04",5.67,5.72,5.35,5.36,3040400.0],["2026-05-05",5.42,5.47,5.31,5.38,3299700.0],["2026-05-06",5.59,5.91,5.57,5.8,4257800.0],["2026-05-07",5.85,5.9,5.68,5.78,5750300.0],["2026-05-08",6.01,6.85,5.71,6.64,10758400.0],["2026-05-11",6.71,7.34,6.64,6.69,9044700.0],["2026-05-12",6.71,6.78,6.42,6.48,4908500.0],["2026-05-13",6.53,6.65,6.37,6.55,5237400.0],["2026-05-14",6.62,7.03,6.59,6.87,4872600.0],["2026-05-15",6.72,6.77,6.33,6.36,4691900.0],["2026-05-18",6.42,6.45,6.19,6.2,4782400.0],["2026-05-19",6.06,6.13,5.61,5.61,5784300.0],["2026-05-20",5.66,5.85,5.56,5.85,3675100.0],["2026-05-21",5.73,6.15,5.67,6.15,4112400.0],["2026-05-22",6.25,6.47,6.24,6.39,3716400.0],["2026-05-26",6.59,6.63,6.4,6.49,3866000.0],["2026-05-27",6.66,7.07,6.65,6.89,5550200.0],["2026-05-28",6.79,6.83,6.62,6.77,2785100.0],["2026-05-29",6.77,6.89,6.63,6.64,3280700.0],["2026-06-01",6.49,6.49,6.15,6.36,4876000.0],["2026-06-02",6.21,6.66,6.21,6.55,3645800.0],["2026-06-03",6.5,6.76,6.45,6.47,3810100.0],["2026-06-04",6.42,6.73,6.34,6.6,3177400.0],["2026-06-05",6.5,6.65,6.13,6.32,3424500.0],["2026-06-08",6.36,6.38,6.22,6.28,4118900.0],["2026-06-09",6.42,6.48,6.06,6.3,3027300.0],["2026-06-10",6.24,6.28,5.96,6.04,4015300.0],["2026-06-11",6.07,6.25,5.94,6.23,4647200.0],["2026-06-12",6.3,6.45,6.24,6.35,3603900.0],["2026-06-15",6.66,6.79,6.46,6.5,3830700.0],["2026-06-16",6.59,6.62,6.45,6.61,3374400.0],["2026-06-17",6.51,6.66,6.16,6.17,3332600.0],["2026-06-18",6.23,6.33,6.1,6.31,4333300.0],["2026-06-22",6.24,6.35,6.14,6.16,1829900.0],["2026-06-23",5.93,6.0,5.67,5.68,3633900.0],["2026-06-24",5.7,5.81,5.5,5.57,4122600.0],["2026-06-25",5.66,5.99,5.65,5.79,4329000.0],["2026-06-26",5.65,5.73,5.42,5.45,10448200.0],["2026-06-29",5.46,5.47,4.92,5.15,10095600.0],["2026-06-30",5.27,5.44,5.12,5.42,5856800.0],["2026-07-01",5.34,5.41,5.24,5.25,3313900.0],["2026-07-02",5.32,5.45,5.01,5.13,4073000.0],["2026-07-06",5.14,5.535,5.14,5.51,3102849.281723],["2026-07-07",5.41,5.44,5.15,5.18,2771115.609612],["2026-07-08",5.03,5.11,4.93,5.09,4320651.038796],["2026-07-09",5.09,5.18,5.04,5.12,2315524.860165],["2026-07-10",5.14,5.31,5.11,5.13,2527945.654735],["2026-07-13",5.21,5.23,5.07,5.12,2644135.497402],["2026-07-14",5.25,5.25,5.11,5.17,1937378.310142],["2026-07-15",5.23,5.345,5.205,5.31,3129774.246461],["2026-07-16",5.31,5.52,5.28,5.49,3237419.232477],["2026-07-17",5.29,5.63,5.21,5.44,3116396.08404],["2026-07-20",5.46,5.5,5.29,5.3,2734767.53352],["2026-07-21",5.36,5.59,5.3,5.52,2315653.10363],["2026-07-22",5.57,5.77,5.535,5.7,4193753.996398],["2026-07-23",5.58,5.62,5.435,5.59,2750895.967037],["2026-07-24",5.61,5.7,5.47,5.48,2402145.960751],["2026-07-27",5.62,5.63,5.435,5.57,2854007.561361],["2026-07-28",5.58,5.65,5.47,5.61,3157965.050912],["2026-07-29",5.55,5.71,5.46,5.53,2984970.620518],["2026-07-30",5.59,5.885,5.51,5.86,3733409.285133],["2026-07-31",5.84,5.84,5.54,5.65,2821782.782602],["2026-08-03",5.62,5.955,5.585,5.8,3033432.990003],["2026-08-04",5.76,6.02,5.69,5.99,3005598.605624],["2026-08-05",6.01,6.11,5.93,6,2720936.339306],["2026-08-06",6,6,5.65,5.67,3022562.356651],["2026-08-07",6.21,6.82,6.17,6.35,9083985.418443],["2026-08-10",6.33,6.695,6.3,6.675,1387622.351315],["2026-08-11",6.74,7.06,6.65,6.89,2539825.823237],["2026-08-12",6.97,7,6.67,6.78,3411701.217283],["2026-08-13",6.76,6.81,6.61,6.75,2245517.953557],["2026-08-14",6.77,6.8,6.675,6.73,1958863.664656]]}