{"t":"EGHT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-07-02",6.875,7.375,6.625,7.125,1113500.0],["1997-07-03",7.25,7.5,6.9375,6.9375,187600.0],["1997-07-07",7.0,7.0,6.375,6.625,342200.0],["1997-07-08",6.625,7.0,6.5,6.75,99200.0],["1997-07-09",7.0,8.0,6.75,7.75,605000.0],["1997-07-10",8.125,8.875,8.125,8.75,369400.0],["1997-07-11",9.125,9.875,9.0,9.125,353500.0],["1997-07-14",9.125,10.0,9.0,9.5,329000.0],["1997-07-15",9.75,9.875,9.4375,9.875,243900.0],["1997-07-16",9.875,11.5,9.8125,11.125,456500.0],["1997-07-17",11.25,11.625,11.0,11.125,435500.0],["1997-07-18",11.375,11.375,10.0,10.5,298200.0],["1997-07-21",10.375,10.375,9.625,10.0,193900.0],["1997-07-22",10.0,10.25,9.75,10.25,72900.0],["1997-07-23",10.375,10.625,10.25,10.625,56700.0],["1997-07-24",10.625,11.125,10.125,10.875,80800.0],["1997-07-25",11.125,11.625,10.875,11.25,143100.0],["1997-07-28",11.875,12.25,10.5,10.625,342300.0],["1997-07-29",10.75,10.75,10.0,10.25,115000.0],["1997-07-30",10.375,10.375,9.5,9.75,125600.0],["1997-07-31",9.75,9.75,8.875,9.375,160300.0],["1997-08-01",9.375,9.375,8.5,9.125,57600.0],["1997-08-04",9.125,10.125,8.875,9.5,124900.0],["1997-08-05",9.625,10.125,9.625,9.875,108800.0],["1997-08-06",10.0,10.25,9.625,9.875,125800.0],["1997-08-07",9.875,10.0,9.5,9.75,72100.0],["1997-08-08",9.75,9.875,9.5,9.75,50500.0],["1997-08-11",9.75,9.875,9.25,9.5,71100.0],["1997-08-12",9.5,9.5,9.0,9.125,156300.0],["1997-08-13",8.875,9.125,8.875,9.125,96600.0],["1997-08-14",9.125,9.125,8.9375,9.0,91200.0],["1997-08-15",9.0,9.125,8.9375,9.0,82600.0],["1997-08-18",9.125,9.125,9.0,9.125,39300.0],["1997-08-19",9.125,9.125,8.875,9.0,60100.0],["1997-08-20",8.9375,9.3125,8.9375,9.25,54000.0],["1997-08-21",9.375,9.375,9.125,9.125,19100.0],["1997-08-22",9.0,9.125,8.625,9.125,39600.0],["1997-08-25",9.125,9.375,8.75,9.375,28000.0],["1997-08-26",9.375,9.375,8.75,8.75,16900.0],["1997-08-27",9.1875,9.1875,8.75,8.875,13200.0],["1997-08-28",9.0,9.1875,8.875,8.9375,20500.0],["1997-08-29",9.1875,10.625,9.125,10.375,116200.0],["1997-09-02",10.5,11.375,10.5,10.9375,75700.0],["1997-09-03",11.125,11.125,10.0,10.125,87000.0],["1997-09-04",10.375,10.375,9.125,9.625,39600.0],["1997-09-05",9.625,10.0,8.875,9.5,167700.0],["1997-09-08",9.625,10.0,9.5,9.75,69200.0],["1997-09-09",10.0,10.0,9.625,9.75,10100.0],["1997-09-10",10.0,10.375,9.875,10.25,39600.0],["1997-09-11",10.25,10.25,9.75,10.0,21100.0],["1997-09-12",10.125,10.125,9.875,9.9375,54100.0],["1997-09-15",10.125,10.125,9.875,9.8906,35500.0],["1997-09-16",9.9375,10.0,9.5625,9.5625,22700.0],["1997-09-17",9.5938,10.5,9.5625,10.4844,134400.0],["1997-09-18",10.5,10.625,10.0625,10.0625,116100.0],["1997-09-19",10.0,10.25,9.625,9.625,45300.0],["1997-09-22",9.75,10.125,9.4375,10.125,155400.0],["1997-09-23",10.125,11.25,10.125,10.875,390000.0],["1997-09-24",11.0,11.125,10.875,11.0625,352000.0],["1997-09-25",11.125,11.125,10.875,11.0,255800.0],["1997-09-26",11.25,11.625,10.875,11.0,91200.0],["1997-09-29",11.25,12.375,11.0,11.8125,166200.0],["1997-09-30",12.25,13.0,11.25,11.625,258800.0],["1997-10-01",11.625,12.25,11.625,12.0,198800.0],["1997-10-02",12.125,12.25,11.8125,11.9375,75500.0],["1997-10-03",12.0,12.0,11.5,11.75,121000.0],["1997-10-06",11.5625,11.8125,11.375,11.5,110100.0],["1997-10-07",11.5625,12.0,11.5,11.875,160200.0],["1997-10-08",11.875,11.875,11.625,11.875,65900.0],["1997-10-09",11.875,11.875,11.5,11.625,78800.0],["1997-10-10",11.5,11.625,11.0,11.0,39300.0],["1997-10-13",10.9375,12.0,10.875,11.875,99300.0],["1997-10-14",12.0,12.25,11.625,11.625,94500.0],["1997-10-15",11.875,11.875,11.5,11.625,31100.0],["1997-10-16",11.5625,12.0,11.5625,11.75,141100.0],["1997-10-17",11.875,11.875,11.25,11.25,68500.0],["1997-10-20",11.625,11.875,11.125,11.875,86600.0],["1997-10-21",11.875,16.0,11.875,16.0,694400.0],["1997-10-22",16.125,16.125,13.0,13.75,799400.0],["1997-10-23",13.0,16.0,12.75,15.3125,1463500.0],["1997-10-24",15.5625,15.5625,13.875,14.0,1028900.0],["1997-10-27",14.5,14.625,12.5,12.5625,1209800.0],["1997-10-28",11.375,14.375,10.75,14.0,1145100.0],["1997-10-29",14.25,15.25,13.625,14.125,1160700.0],["1997-10-30",13.125,14.75,13.0,13.625,455500.0],["1997-10-31",14.125,14.625,13.625,14.0,240800.0],["1997-11-03",14.5,14.625,14.0,14.25,212800.0],["1997-11-04",14.125,14.25,13.8125,14.0,183900.0],["1997-11-05",14.0,15.25,13.625,14.3125,680300.0],["1997-11-06",14.75,15.125,14.125,14.125,327200.0],["1997-11-07",13.375,14.25,13.0,13.5,390200.0],["1997-11-10",14.0625,14.25,13.375,13.5625,367600.0],["1997-11-11",13.75,13.75,13.0,13.25,267900.0],["1997-11-12",13.125,13.25,12.25,12.875,275900.0],["1997-11-13",13.0,13.125,12.0,12.5,253000.0],["1997-11-14",12.5,12.625,12.0,12.375,163300.0],["1997-11-17",12.5,12.75,11.875,11.875,444400.0],["1997-11-18",12.0,12.0625,11.75,11.75,130700.0],["1997-11-19",11.75,11.75,10.75,11.0,344400.0],["1997-11-20",11.25,11.25,10.5,10.5,374300.0],["1997-11-21",10.875,10.875,10.375,10.5,417300.0],["1997-11-24",10.5625,11.625,10.5,11.5,213900.0],["1997-11-25",11.5625,11.625,11.375,11.4375,273700.0],["1997-11-26",11.625,11.625,10.875,11.5,169300.0],["1997-11-28",11.75,11.75,11.375,11.5,74100.0],["1997-12-01",11.625,11.625,10.875,11.25,152900.0],["1997-12-02",11.375,11.375,10.875,11.125,81900.0],["1997-12-03",11.0,11.375,10.75,11.125,89700.0],["1997-12-04",11.125,11.3125,11.0,11.25,176500.0],["1997-12-05",11.375,12.125,11.3125,11.9375,894100.0],["1997-12-08",12.0625,12.8125,11.9375,12.75,521600.0],["1997-12-09",13.125,13.1875,12.5,12.5625,239000.0],["1997-12-10",12.75,12.75,11.875,12.375,97700.0],["1997-12-11",12.25,12.25,11.375,11.9375,138300.0],["1997-12-12",12.0,12.25,11.75,11.875,66200.0],["1997-12-15",12.25,12.3125,11.625,11.625,65600.0],["1997-12-16",11.9375,12.0,11.5,11.75,116600.0],["1997-12-17",12.0,12.125,11.875,11.875,62600.0],["1997-12-18",12.0625,12.25,11.875,12.0,250400.0],["1997-12-19",11.9375,12.0,11.5,11.625,109500.0],["1997-12-22",12.0,12.0625,11.4375,11.6875,99700.0],["1997-12-23",11.6875,11.8125,11.375,11.4375,66100.0],["1997-12-24",11.375,11.4375,10.0625,11.0,132500.0],["1997-12-26",11.0,11.0,10.3125,10.4375,28200.0],["1997-12-29",10.375,11.0,10.375,10.9375,146400.0],["1997-12-30",11.0625,11.375,10.9375,11.25,83100.0],["1997-12-31",11.25,11.25,10.75,10.9375,85400.0],["1998-01-02",11.0,11.25,10.5625,10.875,89900.0],["1998-01-05",11.0,11.0,10.5625,10.75,146500.0],["1998-01-06",10.5,10.75,10.0,10.5,242000.0],["1998-01-07",10.5,11.0,10.4375,10.6875,188100.0],["1998-01-08",10.75,11.125,10.625,10.625,147600.0],["1998-01-09",10.75,10.75,9.875,9.875,219900.0],["1998-01-12",9.625,9.875,9.125,9.875,108800.0],["1998-01-13",10.1875,10.375,9.5625,9.5625,146600.0],["1998-01-14",9.8125,9.9375,9.5,9.625,102000.0],["1998-01-15",9.625,9.875,9.5625,9.75,156900.0],["1998-01-16",9.8125,11.125,9.625,10.625,609600.0],["1998-01-20",7.875,8.125,6.9375,7.3125,2946000.0],["1998-01-21",7.5,7.5,6.625,6.8125,1121300.0],["1998-01-22",6.75,6.75,5.625,6.5625,1377800.0],["1998-01-23",6.5938,6.9375,6.3125,6.875,815100.0],["1998-01-26",7.4688,7.625,7.0312,7.1562,929400.0],["1998-01-27",7.2188,7.25,6.875,7.1875,352700.0],["1998-01-28",7.1875,7.1875,6.9375,7.0,150100.0],["1998-01-29",7.0,7.0,6.5625,6.5625,182300.0],["1998-01-30",6.5625,6.625,6.0,6.5,290700.0],["1998-02-02",6.5625,6.875,6.4375,6.5625,209600.0],["1998-02-03",6.5625,6.6875,6.2188,6.2812,159400.0],["1998-02-04",6.375,6.375,6.125,6.1875,174200.0],["1998-02-05",6.375,6.4062,6.0,6.0625,262600.0],["1998-02-06",6.0625,6.3125,6.0,6.0312,162000.0],["1998-02-09",6.25,6.3125,6.0,6.2188,316100.0],["1998-02-10",6.25,6.3125,6.0625,6.1875,241900.0],["1998-02-11",6.1562,6.1875,5.9375,6.0,303100.0],["1998-02-12",5.9375,6.0312,5.75,5.8438,352500.0],["1998-02-13",5.8125,5.8125,5.3125,5.5,495300.0],["1998-02-17",5.5312,5.8125,5.4375,5.6562,222800.0],["1998-02-18",5.7188,6.1875,5.6875,6.125,273100.0],["1998-02-19",6.2188,6.3125,6.125,6.2188,224100.0],["1998-02-20",6.2188,6.25,6.0,6.0,244100.0],["1998-02-23",6.25,6.25,5.875,6.125,189800.0],["1998-02-24",6.1875,6.1875,5.9375,6.0938,129700.0],["1998-02-25",6.0312,6.125,6.0,6.0625,118600.0],["1998-02-26",6.0625,6.125,6.0,6.0938,136500.0],["1998-02-27",6.0625,6.0938,5.875,6.0,114800.0],["1998-03-02",6.0,7.5,6.0,7.375,1210800.0],["1998-03-03",7.5,7.5,7.0,7.0625,464600.0],["1998-03-04",7.125,7.4062,7.0,7.25,424700.0],["1998-03-05",7.25,7.4375,7.0625,7.4375,212800.0],["1998-03-06",7.4375,8.0,7.375,7.6875,490900.0],["1998-03-09",7.6875,7.875,7.5625,7.6875,148900.0],["1998-03-10",7.875,7.875,7.625,7.6562,140800.0],["1998-03-11",7.8125,7.8125,7.125,7.375,211500.0],["1998-03-12",7.4375,7.4375,7.0,7.0625,211900.0],["1998-03-13",7.0312,7.1875,6.75,6.9375,265000.0],["1998-03-16",7.0,7.0,6.4375,6.75,348000.0],["1998-03-17",6.75,6.75,6.375,6.5625,173500.0],["1998-03-18",6.625,6.6875,6.25,6.5,241200.0],["1998-03-19",6.5,6.5,6.25,6.4375,206100.0],["1998-03-20",6.375,6.5625,6.0625,6.25,266900.0],["1998-03-23",6.3125,7.375,6.25,6.9375,443900.0],["1998-03-24",7.0,7.1875,6.875,7.0312,410400.0],["1998-03-25",7.125,7.125,6.625,6.875,146200.0],["1998-03-26",7.0625,7.0938,6.9375,7.0,214400.0],["1998-03-27",7.0625,7.125,7.0,7.0,155300.0],["1998-03-30",7.0625,7.125,6.875,6.875,116200.0],["1998-03-31",7.0,7.5,6.75,7.0,506300.0],["1998-04-01",7.125,7.1875,6.875,6.875,115300.0],["1998-04-02",6.8125,7.0625,6.75,6.9375,156200.0],["1998-04-03",6.9375,7.0625,6.5,6.8125,72300.0],["1998-04-06",6.875,6.9375,6.5625,6.625,95500.0],["1998-04-07",6.8125,6.8125,6.375,6.4375,103900.0],["1998-04-08",6.75,6.875,6.4375,6.75,118500.0],["1998-04-09",6.8438,6.9375,6.625,6.6875,52900.0],["1998-04-13",6.75,6.75,6.5,6.5625,64900.0],["1998-04-14",6.75,7.1875,6.5,7.0,263400.0],["1998-04-15",7.0625,7.0625,6.75,6.75,106400.0],["1998-04-16",6.6875,6.875,6.5,6.75,140900.0],["1998-04-17",6.75,6.75,6.625,6.625,48700.0],["1998-04-20",6.75,6.75,6.5625,6.75,66200.0],["1998-04-21",6.75,6.75,6.5625,6.625,91400.0],["1998-04-22",6.625,6.75,6.5312,6.625,51500.0],["1998-04-23",6.625,6.625,6.4688,6.5,62000.0],["1998-04-24",6.5,6.5,6.1875,6.375,119200.0],["1998-04-27",6.1875,6.375,6.125,6.1875,63800.0],["1998-04-28",6.4375,7.0,6.375,6.5,192500.0],["1998-04-29",6.5,6.75,6.5,6.625,73800.0],["1998-04-30",6.6875,6.9375,6.6875,6.9375,256800.0],["1998-05-01",6.8125,7.0625,6.8125,6.9375,237900.0],["1998-05-04",7.0,7.1875,6.875,6.875,121700.0],["1998-05-05",6.9375,6.9375,6.5,6.75,116900.0],["1998-05-06",6.875,6.9375,6.375,6.5625,158900.0],["1998-05-07",6.4375,6.75,6.4375,6.5625,72100.0],["1998-05-08",7.0,7.3125,6.75,6.875,629700.0],["1998-05-11",7.0,7.125,6.75,6.75,302300.0],["1998-05-12",6.75,6.75,6.375,6.5,161300.0],["1998-05-13",6.5,6.875,6.375,6.75,266200.0],["1998-05-14",6.75,8.875,6.75,7.625,2414300.0],["1998-05-15",7.75,8.125,7.0,7.125,638400.0],["1998-05-18",7.25,7.4375,6.75,7.0625,333000.0],["1998-05-19",7.1875,7.25,6.8125,6.8125,228600.0],["1998-05-20",6.875,7.125,6.75,6.8125,169600.0],["1998-05-21",6.8125,6.8125,6.1875,6.25,481800.0],["1998-05-22",6.5,6.75,6.375,6.5625,246900.0],["1998-05-26",6.75,6.75,6.375,6.4375,214900.0],["1998-05-27",6.125,6.5,6.0,6.375,190300.0],["1998-05-28",6.25,6.375,6.125,6.1875,95800.0],["1998-05-29",6.25,6.3125,6.125,6.1875,84500.0],["1998-06-01",6.375,6.5,6.125,6.25,120400.0],["1998-06-02",6.125,6.25,6.0312,6.0625,79900.0],["1998-06-03",6.1875,6.25,6.0,6.0,135000.0],["1998-06-04",6.0625,6.1875,6.0312,6.0625,64700.0],["1998-06-05",6.0312,6.125,6.0312,6.0625,35900.0],["1998-06-08",6.125,6.125,5.9375,5.9375,142300.0],["1998-06-09",5.9375,6.3438,5.8125,5.8125,231300.0],["1998-06-10",5.8125,5.9375,5.6875,5.6875,155600.0],["1998-06-11",5.75,6.0,5.625,5.75,123600.0],["1998-06-12",5.6875,5.75,5.5,5.625,38500.0],["1998-06-15",5.5,5.9375,5.5,5.75,70600.0],["1998-06-16",5.875,5.9688,5.75,5.9375,40900.0],["1998-06-17",6.0,6.0,5.5,5.5312,71200.0],["1998-06-18",5.75,5.75,5.4375,5.5625,101200.0],["1998-06-19",5.625,5.875,5.375,5.5,114600.0],["1998-06-22",5.5,5.5,5.3125,5.5,53000.0],["1998-06-23",5.5625,6.0,5.375,5.4062,227100.0],["1998-06-24",5.4062,5.4375,5.125,5.3125,135200.0],["1998-06-25",5.1875,5.375,4.8125,5.0,150600.0],["1998-06-26",5.1875,5.25,5.0,5.0625,82800.0],["1998-06-29",5.0,5.125,5.0,5.0,43200.0],["1998-06-30",5.0,5.0625,4.875,4.875,42500.0],["1998-07-01",4.75,5.0,4.375,4.5,136300.0],["1998-07-02",4.4375,5.0,3.75,4.875,568200.0],["1998-07-06",4.625,4.875,4.5,4.75,139100.0],["1998-07-07",4.75,4.75,4.25,4.5,301500.0],["1998-07-08",4.3125,4.625,4.25,4.5,53700.0],["1998-07-09",4.3125,4.625,4.3125,4.5,47700.0],["1998-07-10",4.5625,4.625,4.375,4.5625,46000.0],["1998-07-13",4.375,4.5,4.125,4.3125,67500.0],["1998-07-14",4.375,4.5,4.3125,4.375,83700.0],["1998-07-15",4.3125,4.5,4.3125,4.375,82000.0],["1998-07-16",4.3125,4.5625,4.3125,4.375,66400.0],["1998-07-17",4.4375,4.875,4.375,4.5,542200.0],["1998-07-20",4.6875,5.0,4.625,4.9375,129200.0],["1998-07-21",5.0,5.625,5.0,5.0625,209600.0],["1998-07-22",5.25,5.25,4.875,5.0,171900.0],["1998-07-23",4.0625,4.375,4.0,4.0,263100.0],["1998-07-24",4.0312,4.2188,3.875,4.0,141700.0],["1998-07-27",3.9375,4.5,3.9375,4.25,360100.0],["1998-07-28",4.25,4.3125,4.0,4.1875,79900.0],["1998-07-29",4.8125,5.125,4.5625,4.6875,682200.0],["1998-07-30",4.8125,4.8125,4.0312,4.1875,224300.0],["1998-07-31",4.25,4.25,4.0,4.0,155600.0],["1998-08-03",4.125,4.125,3.9375,4.0625,109900.0],["1998-08-04",4.0,4.125,3.9375,4.0625,234200.0],["1998-08-05",4.125,4.125,3.9375,4.0625,93400.0],["1998-08-06",3.9062,4.125,3.5,3.5938,138100.0],["1998-08-07",3.75,4.125,3.3125,3.5312,300900.0],["1998-08-10",3.5625,3.9375,3.5,3.6875,96600.0],["1998-08-11",3.5625,3.625,3.375,3.5,98000.0],["1998-08-12",3.75,4.0,3.5625,3.625,75600.0],["1998-08-13",3.5,3.5625,3.1875,3.5625,133700.0],["1998-08-14",3.75,3.75,3.375,3.5,97300.0],["1998-08-17",3.625,3.625,3.4375,3.5,108600.0],["1998-08-18",3.625,3.625,3.5,3.5312,47400.0],["1998-08-19",3.625,3.625,3.375,3.375,92100.0],["1998-08-20",3.5,3.5,3.0,3.125,99600.0],["1998-08-21",3.0625,3.25,3.0,3.125,68700.0],["1998-08-24",3.125,3.125,2.9375,3.0,59300.0],["1998-08-25",3.0,3.5312,2.875,2.875,228100.0],["1998-08-26",2.875,3.0,2.5,2.625,76800.0],["1998-08-27",2.5,2.5312,2.1875,2.375,146300.0],["1998-08-28",2.3438,2.375,2.0,2.3125,131300.0],["1998-08-31",2.3125,2.3125,1.875,1.875,168500.0],["1998-09-01",2.0,2.0625,1.75,1.9688,144700.0],["1998-09-02",2.0,2.875,1.9688,2.8125,135800.0],["1998-09-03",2.875,2.875,2.125,2.125,100200.0],["1998-09-04",2.5,2.625,2.25,2.625,70900.0],["1998-09-08",3.125,3.125,2.625,2.625,85800.0],["1998-09-09",2.875,3.125,2.6875,2.875,91800.0],["1998-09-10",2.8125,2.9375,2.375,2.375,91500.0],["1998-09-11",2.4062,2.75,2.25,2.25,125200.0],["1998-09-14",2.5,2.5,2.125,2.25,144400.0],["1998-09-15",2.3125,2.4375,2.1875,2.25,58500.0],["1998-09-16",2.25,2.375,2.25,2.3438,95000.0],["1998-09-17",2.5,3.4375,2.375,3.2188,562400.0],["1998-09-18",3.4375,3.5625,3.0625,3.125,313500.0],["1998-09-21",3.25,3.25,2.9375,3.0,97000.0],["1998-09-22",3.125,3.125,3.0,3.0,52000.0],["1998-09-23",3.125,3.125,2.6875,2.6875,81900.0],["1998-09-24",2.6875,3.375,2.6875,3.0,180000.0],["1998-09-25",3.125,3.125,2.6875,2.875,97600.0],["1998-09-28",2.9375,3.0,2.8125,3.0,25700.0],["1998-09-29",2.875,3.0938,2.875,2.9375,81000.0],["1998-09-30",3.0,3.0,2.5625,2.5625,89300.0],["1998-10-01",2.5,3.0,2.5,2.875,49900.0],["1998-10-02",3.0,3.0625,2.5625,2.75,52600.0],["1998-10-05",2.8125,2.8125,2.5625,2.625,41300.0],["1998-10-06",2.8125,3.0,2.625,2.625,57400.0],["1998-10-07",2.8125,2.9375,2.5625,2.5625,74600.0],["1998-10-08",2.5625,2.875,2.5,2.75,75200.0],["1998-10-09",2.5312,2.875,2.375,2.5,40700.0],["1998-10-12",2.625,2.625,2.375,2.625,45600.0],["1998-10-13",2.5,2.625,2.375,2.5,28800.0],["1998-10-14",2.4375,2.625,2.25,2.25,68400.0],["1998-10-15",2.25,2.6875,2.25,2.5625,57100.0],["1998-10-16",2.4375,2.5625,2.25,2.4375,52600.0],["1998-10-19",2.4688,2.625,2.4375,2.5,29200.0],["1998-10-20",2.5,2.625,2.4375,2.5,51300.0],["1998-10-21",2.6562,3.0,2.5625,2.9688,190600.0],["1998-10-22",2.875,2.875,2.375,2.4375,150300.0],["1998-10-23",2.375,3.125,2.3125,2.9375,752300.0],["1998-10-26",3.0,3.375,2.75,3.1562,312600.0],["1998-10-27",3.1875,3.25,2.875,3.0,56800.0],["1998-10-28",2.9375,3.0,2.875,2.875,31600.0],["1998-10-29",3.0,3.625,2.9375,3.5,399100.0],["1998-10-30",3.375,4.125,3.25,3.8125,457300.0],["1998-11-02",4.0,4.25,3.875,3.875,210300.0],["1998-11-03",3.875,4.125,3.5625,3.625,88700.0],["1998-11-04",3.8125,3.875,3.3125,3.3125,100700.0],["1998-11-05",3.3125,3.6875,3.25,3.5,62900.0],["1998-11-06",3.5625,3.75,3.4375,3.5,82800.0],["1998-11-09",3.6875,3.6875,3.375,3.5,31600.0],["1998-11-10",3.5625,3.5625,3.1875,3.375,90600.0],["1998-11-11",3.375,3.5,3.125,3.25,54800.0],["1998-11-12",3.3125,3.375,3.1875,3.3125,38600.0],["1998-11-13",3.3125,3.375,3.1875,3.25,48700.0],["1998-11-16",3.5,3.5,3.125,3.25,55300.0],["1998-11-17",3.25,3.25,2.75,3.0625,191400.0],["1998-11-18",2.9375,3.0,2.9375,2.9375,46300.0],["1998-11-19",3.0,3.0625,2.8125,2.8125,94300.0],["1998-11-20",2.8125,3.0,2.8125,2.875,47300.0],["1998-11-23",2.875,3.0625,2.875,2.875,211700.0],["1998-11-24",2.875,3.0,2.6875,2.6875,130300.0],["1998-11-25",2.8438,2.9375,2.6875,2.9375,114500.0],["1998-11-27",2.875,2.9375,2.75,2.875,159400.0],["1998-11-30",2.9375,2.9688,2.7812,2.9375,391400.0],["1998-12-01",2.8125,3.75,2.6875,3.6875,929800.0],["1998-12-02",4.5,12.25,3.9688,9.375,23839400.0],["1998-12-03",9.8125,14.5,8.25,8.875,20805500.0],["1998-12-04",9.75,10.6875,7.25,7.875,6483400.0],["1998-12-07",7.625,7.625,6.75,7.25,1763500.0],["1998-12-08",7.125,7.25,6.5,6.75,1075300.0],["1998-12-09",6.75,6.8125,5.375,5.625,1562700.0],["1998-12-10",5.9375,7.1875,5.5625,6.125,1883300.0],["1998-12-11",6.375,6.875,6.125,6.5,567600.0],["1998-12-14",6.125,6.375,6.0,6.0625,243800.0],["1998-12-15",6.0,6.3125,5.8125,6.125,308000.0],["1998-12-16",6.1875,6.375,5.8125,5.875,328600.0],["1998-12-17",5.8125,6.1875,5.5,5.5625,283300.0],["1998-12-18",6.0,6.0,5.5625,5.75,308200.0],["1998-12-21",5.75,5.875,5.5,5.5312,375800.0],["1998-12-22",5.4375,5.4688,5.0,5.0625,519600.0],["1998-12-23",5.0,5.125,4.625,4.8125,535800.0],["1998-12-24",4.7812,7.5938,4.75,6.5,1701500.0],["1998-12-28",7.5,7.5625,6.5,6.625,1075300.0],["1998-12-29",6.875,6.875,6.0312,6.125,283200.0],["1998-12-30",6.0,6.0312,5.625,5.6875,347100.0],["1998-12-31",5.75,5.75,5.375,5.625,437100.0],["1999-01-04",5.75,6.5,5.5,5.6875,272100.0],["1999-01-05",5.9375,6.25,5.6875,6.0312,241700.0],["1999-01-06",7.0625,7.5625,6.5,6.5,1621100.0],["1999-01-07",6.5,6.75,6.125,6.25,450700.0],["1999-01-08",6.4375,6.75,6.1875,6.75,440200.0],["1999-01-11",6.8125,7.3125,6.75,7.0,811300.0],["1999-01-12",7.125,7.25,6.75,6.875,327800.0],["1999-01-13",6.375,7.25,6.0,6.5625,455800.0],["1999-01-14",6.9375,7.0,6.5,6.6875,191700.0],["1999-01-15",6.75,6.875,6.25,6.625,174300.0],["1999-01-19",6.8125,7.0,6.5,6.625,174900.0],["1999-01-20",6.5625,6.8125,6.375,6.375,187200.0],["1999-01-21",6.5,6.5,6.0,6.25,186000.0],["1999-01-22",6.1875,6.25,6.0,6.0938,174200.0],["1999-01-25",6.0781,6.125,5.8125,5.9375,144700.0],["1999-01-26",5.875,6.1875,5.75,5.9688,255300.0],["1999-01-27",6.0,6.125,5.75,5.875,234500.0],["1999-01-28",5.75,5.9062,5.0,5.0625,517700.0],["1999-01-29",5.0625,5.125,4.75,4.875,449100.0],["1999-02-01",4.75,5.0,4.625,4.875,385800.0],["1999-02-02",4.75,4.9375,4.625,4.75,113800.0],["1999-02-03",4.625,4.8125,4.5,4.5,179600.0],["1999-02-04",4.5,6.4375,4.5,5.625,958400.0],["1999-02-05",5.5625,5.625,4.875,5.0625,256200.0],["1999-02-08",5.4688,5.5,4.875,5.4375,282500.0],["1999-02-09",5.4375,5.5,4.9062,5.0,117100.0],["1999-02-10",5.125,5.1875,4.8125,4.875,143900.0],["1999-02-11",4.875,5.1875,4.875,5.0,122300.0],["1999-02-12",5.0,5.0938,4.75,4.75,113300.0],["1999-02-16",4.9375,4.9375,4.625,4.75,130900.0],["1999-02-17",4.625,4.875,4.5625,4.5625,120700.0],["1999-02-18",5.0,5.1875,4.5,4.625,366700.0],["1999-02-19",4.625,4.875,4.625,4.6875,116500.0],["1999-02-22",4.875,5.125,4.6875,4.75,140700.0],["1999-02-23",4.6875,4.9375,4.625,4.6562,90500.0],["1999-02-24",4.6562,4.75,4.5312,4.5312,88600.0],["1999-02-25",4.625,4.625,4.5,4.5,60600.0],["1999-02-26",4.5625,4.6875,4.375,4.375,103300.0],["1999-03-01",4.5625,4.625,4.25,4.2812,64600.0],["1999-03-02",4.4375,4.4375,4.0,4.0312,207000.0],["1999-03-03",4.0,4.2188,3.75,4.0,108500.0],["1999-03-04",3.875,4.0,3.75,3.875,112100.0],["1999-03-05",4.0,4.0625,3.8125,3.9375,61600.0],["1999-03-08",3.8125,3.9375,3.75,3.8125,81500.0],["1999-03-09",3.75,3.9375,3.625,3.875,130800.0],["1999-03-10",3.875,3.9375,3.6875,3.75,90600.0],["1999-03-11",3.875,4.25,3.75,4.125,161500.0],["1999-03-12",4.3438,4.625,4.0,4.0625,227900.0],["1999-03-15",4.1875,4.25,3.75,3.875,103200.0],["1999-03-16",3.9375,3.9375,3.75,3.875,102600.0],["1999-03-17",3.875,3.9688,3.7812,3.875,61200.0],["1999-03-18",4.0,4.0625,3.8125,3.875,47400.0],["1999-03-19",3.875,4.125,3.75,4.0,138600.0],["1999-03-22",4.0,4.0938,3.75,3.875,70700.0],["1999-03-23",4.0,4.0,3.6875,3.6875,111200.0],["1999-03-24",3.875,4.0,3.6875,3.875,71300.0],["1999-03-25",3.9375,3.9375,3.7188,3.875,85800.0],["1999-03-26",3.875,3.875,3.625,3.6875,120300.0],["1999-03-29",3.9375,3.9375,3.6875,3.6875,79000.0],["1999-03-30",3.7812,3.875,3.625,3.6875,95600.0],["1999-03-31",3.75,3.9375,3.6875,3.8438,123300.0],["1999-04-01",3.6875,4.1875,3.6875,3.9375,222100.0],["1999-04-05",3.875,4.25,3.875,4.125,226900.0],["1999-04-06",4.1875,5.25,4.125,4.8125,518600.0],["1999-04-07",4.9375,5.0,3.625,3.9375,744300.0],["1999-04-08",4.3125,4.875,4.0,4.375,588600.0],["1999-04-09",4.4375,4.625,4.125,4.5,238300.0],["1999-04-12",4.5625,6.125,4.5,5.875,1132400.0],["1999-04-13",6.25,7.5,6.125,6.25,1583800.0],["1999-04-14",7.0,7.25,5.75,6.125,881700.0],["1999-04-15",6.0625,6.125,5.0,5.375,463000.0],["1999-04-16",5.375,5.5,5.0,5.0625,171500.0],["1999-04-19",5.2188,5.2188,4.5,4.5,208800.0],["1999-04-20",4.625,5.0312,4.5625,4.6875,124200.0],["1999-04-21",4.5625,4.75,4.5,4.6875,92300.0],["1999-04-22",5.0,5.375,4.75,5.0,271300.0],["1999-04-23",5.0,5.0938,4.75,4.75,84800.0],["1999-04-26",4.8125,4.9375,4.5,4.6875,114600.0],["1999-04-27",4.5,4.75,4.4375,4.5,132500.0],["1999-04-28",4.5,4.6875,4.375,4.6875,113500.0],["1999-04-29",4.6875,4.75,4.5,4.5,46800.0],["1999-04-30",4.5,4.6875,4.3125,4.4375,92500.0],["1999-05-03",4.375,4.625,4.25,4.3125,60800.0],["1999-05-04",4.25,4.5,4.125,4.25,89800.0],["1999-05-05",4.25,4.25,4.0,4.25,176200.0],["1999-05-06",4.25,4.25,4.125,4.25,57800.0],["1999-05-07",4.25,4.625,4.125,4.5,149100.0],["1999-05-10",4.5625,4.5625,4.125,4.4375,78900.0],["1999-05-11",4.3125,4.4375,4.25,4.4375,63800.0],["1999-05-12",4.4375,4.625,4.25,4.25,72100.0],["1999-05-13",4.5,4.5625,4.3125,4.5625,158200.0],["1999-05-14",4.5312,4.5312,4.125,4.3438,152900.0],["1999-05-17",4.125,4.375,4.125,4.3125,92200.0],["1999-05-18",4.25,4.4375,4.125,4.4375,148500.0],["1999-05-19",4.5,4.5,4.25,4.5,121900.0],["1999-05-20",4.5,5.5,4.375,5.5,665700.0],["1999-05-21",5.9375,6.125,5.25,5.5,834900.0],["1999-05-24",5.5625,5.5625,5.0,5.4375,263800.0],["1999-05-25",5.1875,5.4688,4.8125,4.875,248900.0],["1999-05-26",4.625,4.875,4.25,4.875,170600.0],["1999-05-27",4.875,5.2031,4.625,4.8125,80100.0],["1999-05-28",4.75,4.8125,4.5,4.6875,98000.0],["1999-06-01",4.6875,4.7188,4.5,4.5,60900.0],["1999-06-02",4.5312,4.6875,4.375,4.5,50500.0],["1999-06-03",4.375,4.625,4.2812,4.5,88500.0],["1999-06-04",4.375,4.625,4.375,4.5,33100.0],["1999-06-07",4.625,4.8125,4.5,4.625,126600.0],["1999-06-08",4.5625,5.1875,4.5625,5.0,156600.0],["1999-06-09",4.8125,5.4375,4.8125,5.1562,147700.0],["1999-06-10",5.25,5.4062,4.9375,5.0,42700.0],["1999-06-11",5.0625,5.375,4.9375,5.0,67900.0],["1999-06-14",5.25,5.5,4.875,5.25,184200.0],["1999-06-15",5.1875,5.3438,5.0,5.1875,92300.0],["1999-06-16",5.375,5.375,5.0,5.0312,118300.0],["1999-06-17",5.0625,5.375,4.875,4.875,53800.0],["1999-06-18",4.9688,4.9688,4.625,4.75,50700.0],["1999-06-21",4.625,4.9688,4.5,4.5938,98500.0],["1999-06-22",4.5312,4.8125,4.25,4.6875,289000.0],["1999-06-23",4.75,4.875,4.5,4.5,150300.0],["1999-06-24",4.5625,4.7188,4.375,4.375,119300.0],["1999-06-25",4.4688,4.625,4.25,4.5,98200.0],["1999-06-28",4.375,4.5625,4.2812,4.375,78500.0],["1999-06-29",4.2812,4.4375,4.125,4.1875,263200.0],["1999-06-30",4.3125,4.375,4.0938,4.1562,115700.0],["1999-07-01",4.125,4.75,4.0312,4.4375,137500.0],["1999-07-02",4.4688,4.4688,4.1875,4.3125,55500.0],["1999-07-06",4.2812,4.5,4.1562,4.1875,116800.0],["1999-07-07",4.3125,4.375,4.1875,4.25,54600.0],["1999-07-08",4.2188,4.375,4.0,4.0,252600.0],["1999-07-09",4.0312,4.1562,4.0,4.1562,131600.0],["1999-07-12",4.1406,4.2188,4.0,4.0938,47200.0],["1999-07-13",4.0781,4.1875,3.75,3.875,122800.0],["1999-07-14",3.9688,4.1875,3.875,4.0312,133600.0],["1999-07-15",4.125,4.125,3.875,3.875,149400.0],["1999-07-16",4.125,4.1875,3.9062,4.0,105600.0],["1999-07-19",4.0938,4.125,3.9375,4.0,65800.0],["1999-07-20",3.9844,4.0,3.875,3.875,54600.0],["1999-07-21",3.8125,4.0625,3.75,3.875,146000.0],["1999-07-22",3.9062,3.9375,3.6875,3.7812,63800.0],["1999-07-23",3.625,3.875,3.625,3.6875,49300.0],["1999-07-26",3.75,3.8125,3.5625,3.5938,65700.0],["1999-07-27",3.5938,3.6562,3.375,3.4688,162300.0],["1999-07-28",3.4375,3.4375,3.25,3.25,123800.0],["1999-07-29",3.3125,3.375,3.0,3.375,139400.0],["1999-07-30",3.4062,3.7188,3.4062,3.5625,57600.0],["1999-08-02",3.375,3.5625,3.1562,3.1875,103500.0],["1999-08-03",3.1562,3.3125,3.0625,3.1562,46800.0],["1999-08-04",3.0625,3.2188,3.0,3.0312,66400.0],["1999-08-05",3.0312,3.125,2.875,2.875,160400.0],["1999-08-06",3.2188,3.4375,2.9375,3.0,58800.0],["1999-08-09",3.0938,3.2188,2.9375,3.0312,50300.0],["1999-08-10",2.9688,3.0,2.875,2.875,84600.0],["1999-08-11",2.8125,2.9375,2.75,2.75,87000.0],["1999-08-12",2.9062,3.0,2.75,2.875,86900.0],["1999-08-13",2.9375,3.0938,2.8125,3.0,49200.0],["1999-08-16",3.0469,3.1875,3.0,3.125,93600.0],["1999-08-17",3.375,5.125,3.3125,4.875,2854500.0],["1999-08-18",5.125,5.5,4.4375,4.625,1768100.0],["1999-08-19",4.25,4.5625,4.25,4.5,375000.0],["1999-08-20",4.4688,4.5,4.0312,4.1875,207500.0],["1999-08-23",4.1875,4.25,3.4062,3.875,293000.0],["1999-08-24",3.9375,3.9375,3.6875,3.75,84600.0],["1999-08-25",3.8438,4.2188,3.6875,4.1562,151000.0],["1999-08-26",4.4688,4.5,4.0,4.125,142000.0],["1999-08-27",4.0625,4.3125,3.75,3.9062,84700.0],["1999-08-30",4.0,4.0,3.7812,3.8125,37800.0],["1999-08-31",3.8438,4.0625,3.7812,4.0625,106700.0],["1999-09-01",3.9688,4.0,3.75,3.9688,103100.0],["1999-09-02",3.8125,3.9375,3.7812,3.9375,55400.0],["1999-09-03",3.9375,4.0,3.75,3.9375,67600.0],["1999-09-07",3.9375,4.0,3.875,4.0,34100.0],["1999-09-08",3.9688,4.1875,3.875,4.0625,70300.0],["1999-09-09",4.125,4.1562,4.0,4.0312,51600.0],["1999-09-10",4.0625,4.125,3.75,3.8125,109900.0],["1999-09-13",3.875,3.9375,3.75,3.8438,29400.0],["1999-09-14",3.9062,3.9062,3.7812,3.8125,32800.0],["1999-09-15",3.875,4.125,3.75,4.0,66800.0],["1999-09-16",4.0312,4.125,3.875,3.9062,47000.0],["1999-09-17",3.875,4.0625,3.875,4.0312,92500.0],["1999-09-20",4.0625,4.1562,4.0,4.1562,104300.0],["1999-09-21",4.2344,4.4375,4.0312,4.1875,143400.0],["1999-09-22",4.375,4.875,4.25,4.5625,212800.0],["1999-09-23",4.7812,5.0625,4.75,4.7812,538300.0],["1999-09-24",4.8125,5.0625,4.5,5.0,217000.0],["1999-09-27",5.1875,6.0,5.125,5.4688,862600.0],["1999-09-28",5.5938,5.6875,5.25,5.5,443100.0],["1999-09-29",5.75,5.75,5.3438,5.4375,291900.0],["1999-09-30",5.4219,5.4688,4.6875,4.8125,187100.0],["1999-10-01",4.6875,4.875,4.6562,4.6875,69200.0],["1999-10-04",4.8438,4.9688,4.4062,4.6562,92700.0],["1999-10-05",4.8438,4.875,4.4062,4.5625,53700.0],["1999-10-06",4.625,4.7188,4.5312,4.5312,54500.0],["1999-10-07",4.5312,4.75,4.5,4.625,62900.0],["1999-10-08",4.8438,4.8438,4.375,4.5625,99900.0],["1999-10-11",4.5312,4.5469,4.1875,4.25,92400.0],["1999-10-12",4.1875,4.3125,4.1875,4.1875,55900.0],["1999-10-13",4.3125,4.5,4.0625,4.375,71700.0],["1999-10-14",4.5312,4.5625,4.1875,4.375,35200.0],["1999-10-15",4.25,4.5,4.125,4.3125,93100.0],["1999-10-18",4.4219,4.4688,4.0938,4.0938,50800.0],["1999-10-19",4.1875,4.4688,4.0625,4.25,82200.0],["1999-10-20",4.2188,4.375,4.2188,4.3125,19200.0],["1999-10-21",4.375,4.375,4.0312,4.375,77000.0],["1999-10-22",4.4375,4.5625,4.125,4.25,154600.0],["1999-10-25",4.3438,4.4375,4.1562,4.1875,89700.0],["1999-10-26",4.25,4.375,4.125,4.3125,78300.0],["1999-10-27",4.1875,4.4375,4.1875,4.3125,59000.0],["1999-10-28",4.3125,4.4688,3.875,4.1875,164800.0],["1999-10-29",4.1875,4.4688,4.0625,4.25,88800.0],["1999-11-01",4.3438,4.3438,4.0625,4.0938,67200.0],["1999-11-02",4.0,4.125,3.7812,4.0625,154700.0],["1999-11-03",4.0156,4.0625,3.75,4.0,67000.0],["1999-11-04",3.9062,4.125,3.7812,4.0938,102400.0],["1999-11-05",4.125,4.1875,3.75,4.0625,215300.0],["1999-11-08",4.0312,4.25,3.9688,4.1875,115400.0],["1999-11-09",4.1875,4.2031,4.0312,4.125,48100.0],["1999-11-10",4.0938,4.25,4.0312,4.0625,54000.0],["1999-11-11",3.8125,4.125,3.7812,4.0,61100.0],["1999-11-12",4.0312,4.125,3.875,4.0,100400.0],["1999-11-15",4.0,4.125,3.9688,4.0938,113200.0],["1999-11-16",4.0938,4.125,4.0,4.0,57800.0],["1999-11-17",4.0625,4.0625,3.875,3.9375,107300.0],["1999-11-18",3.9531,5.0,3.9062,4.25,1453300.0],["1999-11-19",4.375,4.8125,4.25,4.8125,596600.0],["1999-11-22",4.8438,5.25,4.5625,4.9688,603000.0],["1999-11-23",5.0625,5.125,4.6562,4.875,253400.0],["1999-11-24",4.8125,4.9375,4.5312,4.6875,120200.0],["1999-11-26",4.625,4.75,4.4375,4.625,173500.0],["1999-11-29",4.4375,4.8438,4.375,4.5938,211900.0],["1999-11-30",4.5312,4.5625,4.25,4.375,250100.0],["1999-12-01",4.2812,4.4688,4.125,4.25,175000.0],["1999-12-02",4.2969,4.4375,4.1562,4.3438,78700.0],["1999-12-03",4.375,4.5,4.1562,4.3438,94400.0],["1999-12-06",4.3125,4.75,4.3125,4.4375,165900.0],["1999-12-07",4.5938,4.6875,4.1562,4.3125,151200.0],["1999-12-08",4.2031,4.5,4.1562,4.4375,138900.0],["1999-12-09",5.0,6.875,4.75,5.5,2719200.0],["1999-12-10",6.0,6.25,5.5,5.6562,729800.0],["1999-12-13",5.4375,5.625,5.3125,5.4375,350900.0],["1999-12-14",5.2812,5.4062,4.625,4.875,208100.0],["1999-12-15",5.0625,5.125,4.5,4.5625,201700.0],["1999-12-16",4.5625,4.75,4.375,4.5,268600.0],["1999-12-17",4.5,5.75,4.5,4.9688,527600.0],["1999-12-20",5.5625,5.5625,4.5625,4.5625,167200.0],["1999-12-21",4.8125,5.125,4.5,4.9375,188200.0],["1999-12-22",4.9062,5.0625,4.625,4.75,112600.0],["1999-12-23",5.125,5.4688,5.0,5.3125,524300.0],["1999-12-27",5.5938,5.8125,5.0625,5.0625,309100.0],["1999-12-28",5.2031,5.375,5.0,5.0312,224100.0],["1999-12-29",4.9375,5.0625,4.8438,4.875,154200.0],["1999-12-30",4.9688,5.0,4.8125,4.9062,210900.0],["1999-12-31",5.0,5.25,4.875,5.125,148300.0],["2000-01-03",5.3438,6.125,5.25,6.0938,749000.0],["2000-01-04",6.1875,6.1875,5.5,5.6562,695500.0],["2000-01-05",5.6875,5.9375,5.5,5.7812,358100.0],["2000-01-06",5.9375,6.7188,5.875,6.4375,778700.0],["2000-01-07",6.8125,8.25,6.25,8.0,2007500.0],["2000-01-10",8.5,9.25,8.0,8.0,1645200.0],["2000-01-11",7.9062,7.9375,6.5,6.6875,1104200.0],["2000-01-12",6.9375,7.4688,6.75,6.9688,543100.0],["2000-01-13",7.4375,7.625,6.9688,7.25,463300.0],["2000-01-14",7.625,7.625,7.1875,7.25,397200.0],["2000-01-18",7.9375,9.625,7.875,9.5625,1478200.0],["2000-01-19",9.5,9.5938,8.75,9.0625,530200.0],["2000-01-20",9.2188,9.375,8.5,8.875,441600.0],["2000-01-21",8.8125,9.625,8.4375,9.5,514900.0],["2000-01-24",9.6875,12.5,9.6875,11.0625,2528100.0],["2000-01-25",12.0,14.4375,11.0625,14.0,2230200.0],["2000-01-26",14.5,15.0,12.5625,13.0625,1596900.0],["2000-01-27",13.8125,13.875,11.5625,12.1875,930300.0],["2000-01-28",11.5,12.0,10.375,11.125,935700.0],["2000-01-31",10.875,11.0,9.875,10.875,660400.0],["2000-02-01",11.3438,11.4375,10.25,11.25,411100.0],["2000-02-02",11.125,12.5,11.0,11.4375,555000.0],["2000-02-03",11.5,11.6875,11.0,11.0,359600.0],["2000-02-04",11.0625,12.0,11.0625,11.6875,333700.0],["2000-02-07",11.875,13.875,11.5625,13.5,843100.0],["2000-02-08",13.75,15.0,13.3125,14.125,741200.0],["2000-02-09",14.3125,14.375,13.0,13.625,555000.0],["2000-02-10",13.7188,14.0,13.3125,14.0,355600.0],["2000-02-11",13.9375,14.8125,13.25,14.5,704400.0],["2000-02-14",14.9688,19.75,14.8125,18.0,2817800.0],["2000-02-15",18.25,19.0,17.0,18.6875,1280800.0],["2000-02-16",19.125,21.5625,19.0625,20.125,1292800.0],["2000-02-17",20.5,21.375,18.125,19.125,1016200.0],["2000-02-18",19.125,19.5,17.0625,18.0,722900.0],["2000-02-22",17.7188,19.1875,17.5,19.0625,625200.0],["2000-02-23",19.0,20.25,18.5625,20.0,562900.0],["2000-02-24",20.4375,20.625,19.25,20.0,539900.0],["2000-02-25",20.0312,20.625,19.5,20.0,488000.0],["2000-02-28",21.0,27.0,20.9375,27.0,1660400.0],["2000-02-29",30.0,34.875,28.5,30.125,2383700.0],["2000-03-01",31.0625,33.0,27.5,29.1875,1288300.0],["2000-03-02",28.9375,29.625,27.0,28.0,764500.0],["2000-03-03",28.0625,31.0,28.0,28.625,618700.0],["2000-03-06",34.75,35.0,31.7656,34.625,1367200.0],["2000-03-07",36.5,36.5,32.5,33.0,805900.0],["2000-03-08",33.2812,33.375,29.125,31.0,806200.0],["2000-03-09",31.875,33.4375,30.25,32.8125,423800.0],["2000-03-10",33.5,33.5,31.0625,31.625,360900.0],["2000-03-13",30.375,31.5,29.5,30.5,460800.0],["2000-03-14",30.625,31.0,21.5,25.375,1172500.0],["2000-03-15",24.0,24.875,21.75,23.5625,891100.0],["2000-03-16",24.5625,26.25,22.4375,25.4375,934900.0],["2000-03-17",26.0,28.625,25.625,28.5,701500.0],["2000-03-20",29.3125,29.5,24.625,25.4375,501700.0],["2000-03-21",24.0625,26.0,22.875,25.875,356200.0],["2000-03-22",26.5625,28.5,26.25,27.5625,337300.0],["2000-03-23",28.0625,28.4375,26.0,26.3125,318700.0],["2000-03-24",26.4375,28.0,26.375,28.0,429900.0],["2000-03-27",28.375,29.9375,28.1875,29.75,593100.0],["2000-03-28",30.1875,35.0,30.1875,34.5,1635000.0],["2000-03-29",36.875,37.9688,30.875,31.0,1365400.0],["2000-03-30",26.6875,31.0,26.625,27.75,823600.0],["2000-03-31",28.8125,30.8125,26.0,29.625,558600.0],["2000-04-03",29.625,29.625,25.0,25.125,493200.0],["2000-04-04",25.625,26.0,14.5,21.6875,1156700.0],["2000-04-05",19.5,24.0,19.25,22.875,572600.0],["2000-04-06",23.75,24.5,20.625,21.875,353200.0],["2000-04-07",22.75,23.75,21.5,22.0,224500.0],["2000-04-10",22.125,22.5,18.0,19.125,475900.0],["2000-04-11",18.3125,18.5625,15.25,17.375,629200.0],["2000-04-12",17.4375,17.75,15.25,15.3125,592100.0],["2000-04-13",15.3125,16.0,12.3125,13.4375,1047000.0],["2000-04-14",12.4062,13.6875,11.625,12.0625,874900.0],["2000-04-17",10.8125,12.25,10.0625,12.0,773500.0],["2000-04-18",11.875,15.5,11.8125,15.1875,608100.0],["2000-04-19",16.125,17.25,14.5,14.625,576300.0],["2000-04-20",15.875,16.0,14.1875,14.875,230300.0],["2000-04-24",14.8125,14.9375,12.5,13.625,339800.0],["2000-04-25",14.25,14.75,13.3125,13.9375,221900.0],["2000-04-26",14.4375,14.9375,13.5,13.875,178700.0],["2000-04-27",12.9375,14.25,12.875,13.625,132500.0],["2000-04-28",14.4375,14.9375,14.0,14.9375,211300.0],["2000-05-01",14.7188,15.9375,13.8125,14.25,264500.0],["2000-05-02",14.2812,14.5,13.5,13.625,201900.0],["2000-05-03",13.5938,13.625,12.0,12.4375,202800.0],["2000-05-04",12.6875,13.625,12.625,13.1875,142300.0],["2000-05-05",13.0,13.5,12.75,13.125,103000.0],["2000-05-08",12.8125,13.4375,12.5,13.0,87700.0],["2000-05-09",13.125,13.1875,12.0,12.3125,112300.0],["2000-05-10",12.3125,12.5,11.0,11.3125,228800.0],["2000-05-11",11.6875,11.875,11.0,11.3125,156100.0],["2000-05-12",12.0,13.0,11.625,12.125,176300.0],["2000-05-15",12.75,12.75,12.0625,12.5625,158800.0],["2000-05-16",13.125,13.25,12.375,12.6875,159400.0],["2000-05-17",12.375,12.5,11.5,12.375,166900.0],["2000-05-18",12.0625,12.5,11.625,12.0,109000.0],["2000-05-19",11.625,11.625,11.0,11.0625,136200.0],["2000-05-22",11.0625,11.375,9.75,10.125,300500.0],["2000-05-23",10.25,10.375,9.0,9.125,179500.0],["2000-05-24",9.0625,9.125,7.7812,8.375,474700.0],["2000-05-25",8.3125,8.875,7.75,8.0,192900.0],["2000-05-26",8.625,8.625,7.5,7.875,212700.0],["2000-05-30",8.4375,8.625,7.9062,7.9375,161600.0],["2000-05-31",8.125,8.5,7.6562,7.6562,160200.0],["2000-06-01",7.7969,10.625,7.7812,10.375,356100.0],["2000-06-02",11.375,13.5,11.375,13.25,415300.0],["2000-06-05",13.75,13.875,12.6875,12.875,164700.0],["2000-06-06",12.75,13.25,12.5,12.5,116300.0],["2000-06-07",12.4062,13.0,12.3125,12.9375,117200.0],["2000-06-08",13.0,13.5,12.5625,13.0,88700.0],["2000-06-09",13.2188,13.25,12.5625,12.75,62900.0],["2000-06-12",12.8125,13.0,12.0,12.0625,95500.0],["2000-06-13",12.4375,12.5,11.75,12.375,75300.0],["2000-06-14",12.125,12.375,11.75,11.875,58200.0],["2000-06-15",12.0625,12.5,11.75,12.25,77800.0],["2000-06-16",12.4375,12.4375,11.0625,11.875,124900.0],["2000-06-19",12.25,14.5,12.25,14.5,378000.0],["2000-06-20",14.75,15.5,13.75,14.9375,280200.0],["2000-06-21",14.8125,14.9375,14.125,14.6875,118600.0],["2000-06-22",14.7188,14.875,14.0,14.0,87500.0],["2000-06-23",13.875,13.9375,13.25,13.3125,90500.0],["2000-06-26",13.75,14.0,12.9375,13.25,56700.0],["2000-06-27",13.2812,13.5,12.0,12.25,113000.0],["2000-06-28",12.3125,13.1094,12.25,12.25,78900.0],["2000-06-29",11.875,12.5,11.5,12.0,83100.0],["2000-06-30",11.75,12.25,11.75,12.0,130900.0],["2000-07-03",12.0,13.0,12.0,12.9375,72200.0],["2000-07-05",12.875,13.125,12.125,12.375,87500.0],["2000-07-06",12.125,12.5625,12.0625,12.375,79700.0],["2000-07-07",12.25,12.25,11.25,11.5,159300.0],["2000-07-10",11.3125,11.4375,10.25,10.375,229700.0],["2000-07-11",10.375,11.0,9.75,10.5,181800.0],["2000-07-12",10.875,10.9375,10.5,10.75,96700.0],["2000-07-13",10.8125,12.125,10.8125,11.875,176100.0],["2000-07-14",12.0,12.25,11.75,12.0,118000.0],["2000-07-17",12.0,12.25,11.6875,11.75,134900.0],["2000-07-18",12.125,12.125,10.8125,11.125,115300.0],["2000-07-19",10.8125,11.25,10.3125,11.0,137600.0],["2000-07-20",10.875,11.5,10.4375,10.625,111700.0],["2000-07-21",10.9375,10.9375,10.125,10.3125,71200.0],["2000-07-24",10.25,10.375,9.0625,9.125,179400.0],["2000-07-25",9.3438,10.5,9.125,10.375,129400.0],["2000-07-26",10.25,10.75,9.5,10.25,109700.0],["2000-07-27",9.875,10.0938,9.0,9.1875,175300.0],["2000-07-28",9.25,9.25,8.0625,8.25,255400.0],["2000-07-31",8.4688,9.1562,8.0625,8.625,105800.0],["2000-08-01",9.0,9.2344,8.0,8.25,139900.0],["2000-08-02",8.1875,8.375,7.9375,7.9375,106800.0],["2000-08-03",7.5312,7.6875,7.0,7.625,208700.0],["2000-08-04",7.6875,8.5,7.5,7.8125,107200.0],["2000-08-07",7.75,8.2344,7.625,7.6875,88600.0],["2000-08-08",7.8594,8.1875,7.6875,7.8125,111200.0],["2000-08-09",7.875,8.0625,7.625,7.75,63300.0],["2000-08-10",7.6875,7.7812,7.625,7.6875,59900.0],["2000-08-11",7.75,7.75,7.125,7.5,162500.0],["2000-08-14",7.5,7.5,6.875,7.0,116600.0],["2000-08-15",6.3906,6.875,6.375,6.625,150900.0],["2000-08-16",6.75,7.25,6.625,7.0312,129100.0],["2000-08-17",7.1562,7.2344,6.5625,6.625,170100.0],["2000-08-18",6.8125,7.125,6.7031,7.125,87400.0],["2000-08-21",7.0625,7.125,6.75,6.9375,66000.0],["2000-08-22",6.8125,7.0312,6.75,6.8438,77400.0],["2000-08-23",6.7812,7.25,6.625,7.125,89200.0],["2000-08-24",7.125,8.9375,6.875,8.625,352800.0],["2000-08-25",8.9375,8.9375,7.875,8.25,160700.0],["2000-08-28",8.9688,9.0,8.25,8.625,118700.0],["2000-08-29",8.6875,10.0,8.5,9.5625,182300.0],["2000-08-30",9.8125,11.5625,9.5312,11.25,394000.0],["2000-08-31",11.625,12.625,11.5,11.875,348500.0],["2000-09-01",11.5938,12.25,10.5,10.8125,184100.0],["2000-09-05",10.4375,10.625,9.25,10.375,193900.0],["2000-09-06",10.5938,10.875,9.5,9.875,150100.0],["2000-09-07",10.4688,10.75,9.75,10.125,96100.0],["2000-09-08",10.2812,10.5,10.0,10.3125,59800.0],["2000-09-11",10.25,10.375,9.125,9.625,63700.0],["2000-09-12",10.7188,12.0,10.625,11.6875,494500.0],["2000-09-13",11.7188,11.9375,10.25,10.6875,169700.0],["2000-09-14",10.875,11.0,10.0,10.0,106400.0],["2000-09-15",10.0625,10.8125,9.8438,10.3125,76400.0],["2000-09-18",10.0,10.125,9.0,9.3125,117000.0],["2000-09-19",9.5156,9.5312,9.0,9.4375,52100.0],["2000-09-20",9.375,9.5,8.9375,9.0625,64000.0],["2000-09-21",9.0625,9.0625,8.5625,8.7812,50800.0],["2000-09-22",8.0,8.75,7.625,8.5,117400.0],["2000-09-25",8.7812,9.0,8.125,8.5625,35000.0],["2000-09-26",8.5,8.9375,7.5625,7.9375,136800.0],["2000-09-27",8.0,8.125,7.0,7.25,205400.0],["2000-09-28",7.0938,7.6875,6.9375,7.375,533400.0],["2000-09-29",7.1094,9.75,7.0,9.0,228700.0],["2000-10-02",9.0469,9.0625,7.2812,7.625,183800.0],["2000-10-03",7.5312,8.5,7.5312,7.625,107100.0],["2000-10-04",7.625,8.0,7.1875,7.9375,65100.0],["2000-10-05",7.8125,8.1875,7.3125,7.5312,107800.0],["2000-10-06",7.4375,7.5312,7.125,7.3125,52400.0],["2000-10-09",7.125,7.5,7.0,7.375,87500.0],["2000-10-10",7.3438,7.5,7.0,7.0312,119400.0],["2000-10-11",7.0,7.0,6.4375,6.625,175600.0],["2000-10-12",6.8125,6.875,5.25,6.0,271100.0],["2000-10-13",5.9375,6.25,5.375,5.875,194500.0],["2000-10-16",6.125,6.25,5.5312,5.75,125200.0],["2000-10-17",5.6094,6.125,5.5312,5.6562,90500.0],["2000-10-18",5.5156,5.5625,4.625,5.0,208600.0],["2000-10-19",5.2344,5.625,4.7812,5.0938,210400.0],["2000-10-20",5.125,5.75,5.0,5.5625,176600.0],["2000-10-23",5.75,6.0,5.375,5.75,113400.0],["2000-10-24",6.1406,6.875,6.125,6.25,238600.0],["2000-10-25",6.2812,6.3125,5.5,5.5625,93400.0],["2000-10-26",5.5781,6.0,5.0,5.375,150300.0],["2000-10-27",5.6875,5.7969,5.0,5.125,118500.0],["2000-10-30",5.0469,5.75,5.0312,5.25,119500.0],["2000-10-31",5.0625,5.0625,3.5469,4.0938,900700.0],["2000-11-01",4.0469,4.1562,3.75,3.9375,228800.0],["2000-11-02",4.0,4.25,3.875,3.875,292100.0],["2000-11-03",4.0781,4.25,3.75,3.75,168400.0],["2000-11-06",3.8438,4.25,3.7812,3.9688,283900.0],["2000-11-07",3.9844,4.0,3.75,3.875,186700.0],["2000-11-08",3.8281,3.8594,3.5,3.75,183400.0],["2000-11-09",3.6875,3.75,3.375,3.4688,264700.0],["2000-11-10",3.625,3.75,3.125,3.5,194600.0],["2000-11-13",3.5625,3.5938,3.0,3.375,163200.0],["2000-11-14",3.4844,4.0625,3.4375,3.6875,255500.0],["2000-11-15",3.875,3.875,3.5,3.5625,108700.0],["2000-11-16",3.5625,3.75,3.375,3.375,112900.0],["2000-11-17",3.5156,3.5312,3.0312,3.4688,163600.0],["2000-11-20",3.5,3.625,3.0312,3.1875,141400.0],["2000-11-21",3.2031,3.625,3.1875,3.5,95300.0],["2000-11-22",3.5,4.0,3.125,3.125,215300.0],["2000-11-24",3.3125,3.5625,3.1875,3.1875,80900.0],["2000-11-27",3.375,3.4688,3.125,3.3125,122800.0],["2000-11-28",3.1875,3.375,2.75,3.0,249300.0],["2000-11-29",2.75,2.875,2.5,2.75,186000.0],["2000-11-30",2.5469,2.75,2.0,2.375,269500.0],["2000-12-01",2.3125,2.5,2.125,2.1875,341900.0],["2000-12-04",2.2188,2.5,2.0938,2.125,259500.0],["2000-12-05",2.1875,2.4688,2.0625,2.25,260800.0],["2000-12-06",2.25,2.4688,2.1875,2.2188,99800.0],["2000-12-07",2.2188,2.5625,2.1875,2.4375,131800.0],["2000-12-08",2.625,3.5,2.5625,3.1875,278300.0],["2000-12-11",3.2188,3.875,3.1875,3.5,223800.0],["2000-12-12",3.3438,3.625,3.2812,3.375,115400.0],["2000-12-13",3.5625,3.625,3.125,3.1875,157600.0],["2000-12-14",3.1562,3.25,2.375,2.8125,217600.0],["2000-12-15",2.75,2.75,2.5,2.6875,99400.0],["2000-12-18",2.6719,2.9531,2.25,2.3125,227100.0],["2000-12-19",2.3125,2.375,1.9688,2.25,462200.0],["2000-12-20",2.0938,2.125,1.6562,2.0,554900.0],["2000-12-21",1.9688,2.125,1.625,1.625,338900.0],["2000-12-22",1.7812,2.0,1.5,1.75,359600.0],["2000-12-26",1.75,1.9375,1.375,1.5,348100.0],["2000-12-27",1.5,1.75,1.4375,1.5312,427500.0],["2000-12-28",1.5625,2.0625,1.5312,2.0,593600.0],["2000-12-29",1.9375,2.0,1.5625,1.875,600500.0],["2001-01-02",1.9219,1.9375,1.625,1.75,88700.0],["2001-01-03",1.75,2.375,1.5469,2.0938,153000.0],["2001-01-04",2.1094,2.625,2.0781,2.625,180400.0],["2001-01-05",2.7969,3.125,2.625,3.0625,264300.0],["2001-01-08",3.3438,3.5,3.125,3.1875,128600.0],["2001-01-09",3.4375,3.4375,3.1562,3.2188,72100.0],["2001-01-10",3.2188,3.25,2.25,2.9375,250400.0],["2001-01-11",2.9688,3.25,2.9375,3.25,115300.0],["2001-01-12",3.2188,4.125,3.1875,4.125,394100.0],["2001-01-16",3.9375,4.75,3.875,4.7188,286900.0],["2001-01-17",4.75,4.8125,4.0,4.1875,248900.0],["2001-01-18",4.2031,4.3125,3.75,3.9375,223500.0],["2001-01-19",4.0312,4.0625,3.0312,3.25,367100.0],["2001-01-22",3.125,3.25,2.125,2.4375,819100.0],["2001-01-23",2.2812,2.375,1.875,2.0312,1026200.0],["2001-01-24",2.0312,2.3125,1.875,2.1875,482600.0],["2001-01-25",2.3125,2.75,2.2812,2.6875,428200.0],["2001-01-26",2.625,2.75,2.4375,2.75,281700.0],["2001-01-29",2.5312,2.5625,2.125,2.5,293200.0],["2001-01-30",2.4219,2.625,2.25,2.25,189800.0],["2001-01-31",2.375,2.4375,2.25,2.3125,163000.0],["2001-02-01",2.1719,2.4062,2.1562,2.25,61900.0],["2001-02-02",2.375,2.4062,2.25,2.3125,42000.0],["2001-02-05",2.3125,2.4062,2.125,2.25,94500.0],["2001-02-06",2.2031,2.375,2.0625,2.25,73900.0],["2001-02-07",2.2188,2.2188,2.0312,2.2031,57100.0],["2001-02-08",2.125,2.2031,2.0312,2.2031,69500.0],["2001-02-09",2.0938,2.0938,1.875,1.9062,157900.0],["2001-02-12",1.9531,2.0,1.875,1.9375,149700.0],["2001-02-13",1.9844,1.9844,1.8125,1.9375,86600.0],["2001-02-14",1.9062,1.9062,1.8125,1.8125,58600.0],["2001-02-15",1.9062,2.0625,1.875,2.0,44300.0],["2001-02-16",1.9062,2.0,1.875,1.9688,49200.0],["2001-02-20",1.9375,2.1875,1.9219,1.9375,55100.0],["2001-02-21",2.0,2.0,1.75,1.9688,48400.0],["2001-02-22",1.875,1.875,1.7812,1.875,26700.0],["2001-02-23",1.7812,1.9062,1.75,1.9062,85300.0],["2001-02-26",1.75,1.9688,1.75,1.9688,27300.0],["2001-02-27",1.9375,1.9375,1.75,1.875,115600.0],["2001-02-28",1.875,1.9375,1.6875,1.8125,71900.0],["2001-03-01",1.7969,1.8438,1.625,1.8438,89000.0],["2001-03-02",1.8125,1.9375,1.6875,1.8125,97900.0],["2001-03-05",1.8125,1.8438,1.75,1.8125,47200.0],["2001-03-06",1.875,1.875,1.75,1.75,61700.0],["2001-03-07",1.8438,1.8438,1.625,1.6875,44800.0],["2001-03-08",1.7188,1.7656,1.5625,1.7188,40500.0],["2001-03-09",1.6562,1.75,1.5312,1.6875,46400.0],["2001-03-12",1.75,1.75,1.375,1.5312,136000.0],["2001-03-13",1.5,1.5312,1.1562,1.375,125800.0],["2001-03-14",1.2812,1.5625,1.25,1.4062,154400.0],["2001-03-15",1.4375,1.6562,1.3125,1.4688,70500.0],["2001-03-16",1.4844,1.5,1.125,1.4375,125200.0],["2001-03-19",1.25,1.4375,1.1562,1.2812,61300.0],["2001-03-20",1.375,1.375,1.1875,1.2812,76000.0],["2001-03-21",1.3125,1.3125,1.125,1.2812,41500.0],["2001-03-22",1.1562,1.3125,1.0625,1.3125,80600.0],["2001-03-23",1.2812,1.375,1.1875,1.25,46800.0],["2001-03-26",1.3438,1.3438,1.2188,1.2812,32400.0],["2001-03-27",1.25,1.2812,1.0625,1.0625,156000.0],["2001-03-28",1.125,1.2344,1.0,1.0625,105400.0],["2001-03-29",1.0312,1.2344,0.8438,0.875,109500.0],["2001-03-30",0.9375,0.9375,0.75,0.7812,197900.0],["2001-04-02",0.8125,0.9375,0.6875,0.7188,198000.0],["2001-04-03",0.6406,0.7188,0.625,0.6562,104100.0],["2001-04-04",0.7031,0.7188,0.5312,0.7031,103200.0],["2001-04-05",0.6406,0.8125,0.5625,0.8125,128600.0],["2001-04-06",0.7812,0.8125,0.7188,0.8125,34200.0],["2001-04-09",0.88,1.05,0.86,1.01,99700.0],["2001-04-10",1.15,1.46,1.05,1.46,156200.0],["2001-04-11",1.49,1.5,1.0,1.25,180900.0],["2001-04-12",1.03,1.2,0.91,0.92,143100.0],["2001-04-16",0.95,0.99,0.69,0.72,332400.0],["2001-04-17",0.66,0.75,0.65,0.65,640500.0],["2001-04-18",0.71,0.91,0.66,0.88,959900.0],["2001-04-19",0.88,1.0,0.88,0.95,317700.0],["2001-04-20",0.99,1.0,0.88,0.88,70600.0],["2001-04-23",0.9,0.9,0.68,0.87,293400.0],["2001-04-24",0.87,0.87,0.78,0.78,51900.0],["2001-04-25",0.8,0.85,0.76,0.78,66300.0],["2001-04-26",0.81,0.84,0.75,0.78,51500.0],["2001-04-27",0.85,0.85,0.69,0.74,67000.0],["2001-04-30",0.77,0.77,0.68,0.7,136700.0],["2001-05-01",0.73,0.77,0.7,0.75,43200.0],["2001-05-02",0.75,0.8,0.7,0.8,163100.0],["2001-05-03",0.71,0.79,0.71,0.75,60000.0],["2001-05-04",0.8,0.88,0.72,0.87,184800.0],["2001-05-07",0.87,0.98,0.83,0.97,184700.0],["2001-05-08",0.98,1.02,0.91,0.99,225900.0],["2001-05-09",0.97,1.0,0.8,0.82,75600.0],["2001-05-10",0.79,0.9,0.72,0.85,119800.0],["2001-05-11",0.82,0.93,0.8,0.88,40300.0],["2001-05-14",0.93,1.0,0.85,1.0,197300.0],["2001-05-15",1.06,1.25,1.05,1.15,207100.0],["2001-05-16",1.2,1.21,1.1,1.18,101600.0],["2001-05-17",1.26,1.8,1.26,1.68,614100.0],["2001-05-18",1.8,2.95,1.78,2.32,852500.0],["2001-05-21",2.51,2.56,1.87,2.14,483600.0],["2001-05-22",2.24,2.34,2.01,2.16,288400.0],["2001-05-23",2.3,2.3,2.1,2.22,138400.0],["2001-05-24",2.24,2.27,2.13,2.19,82700.0],["2001-05-25",2.24,2.4,2.21,2.31,207700.0],["2001-05-29",2.36,2.4,2.28,2.28,261600.0],["2001-05-30",2.24,2.25,1.75,1.89,348500.0],["2001-05-31",1.83,1.85,1.6,1.72,153300.0],["2001-06-01",1.72,1.79,1.7,1.78,74200.0],["2001-06-04",1.8,1.9,1.75,1.75,114000.0],["2001-06-05",1.9,2.29,1.9,2.0,305700.0],["2001-06-06",2.1,2.19,1.81,1.95,56300.0],["2001-06-07",1.95,1.98,1.85,1.89,37700.0],["2001-06-08",1.89,1.94,1.85,1.92,62000.0],["2001-06-11",1.83,1.93,1.8,1.82,80000.0],["2001-06-12",1.8,1.8,1.69,1.7,53200.0],["2001-06-13",1.7,1.91,1.69,1.9,61000.0],["2001-06-14",1.83,1.83,1.7,1.73,39700.0],["2001-06-15",1.75,1.75,1.68,1.69,54700.0],["2001-06-18",1.65,1.66,1.4,1.42,56300.0],["2001-06-19",1.44,1.5,1.38,1.4,48800.0],["2001-06-20",1.38,1.4,1.17,1.28,67200.0],["2001-06-21",1.28,1.38,1.27,1.34,46500.0],["2001-06-22",1.33,1.35,1.23,1.28,23900.0],["2001-06-25",1.31,1.45,1.31,1.36,20200.0],["2001-06-26",1.45,1.49,1.31,1.36,8400.0],["2001-06-27",1.41,1.41,1.27,1.27,65900.0],["2001-06-28",1.3,1.44,1.3,1.35,27400.0],["2001-06-29",1.36,1.64,1.3,1.55,72200.0],["2001-07-02",1.5,1.5,1.38,1.48,22700.0],["2001-07-03",1.43,1.47,1.38,1.4,11500.0],["2001-07-05",1.41,1.42,1.28,1.3,19700.0],["2001-07-06",1.3,1.31,1.25,1.29,36200.0],["2001-07-09",1.26,1.29,1.25,1.26,10800.0],["2001-07-10",1.28,1.28,1.21,1.25,34600.0],["2001-07-11",1.25,1.25,1.17,1.21,24600.0],["2001-07-12",1.21,1.25,1.17,1.17,13600.0],["2001-07-13",1.17,1.33,1.17,1.21,13900.0],["2001-07-16",1.19,1.3,1.18,1.28,13500.0],["2001-07-17",1.23,1.34,1.21,1.23,22000.0],["2001-07-18",1.2,1.3,1.2,1.27,12500.0],["2001-07-19",1.27,1.3,1.27,1.3,6000.0],["2001-07-20",1.29,1.3,1.25,1.29,12300.0],["2001-07-23",1.21,1.26,1.19,1.26,29800.0],["2001-07-24",1.22,1.25,1.2,1.2,24500.0],["2001-07-25",1.2,1.22,1.19,1.22,27800.0],["2001-07-26",1.25,1.27,1.21,1.24,20000.0],["2001-07-27",1.22,1.22,1.1,1.15,40900.0],["2001-07-30",1.11,1.15,0.95,1.05,32300.0],["2001-07-31",1.1,1.1,1.02,1.02,12200.0],["2001-08-01",1.02,1.14,1.02,1.05,28600.0],["2001-08-02",1.1,1.13,1.04,1.04,37000.0],["2001-08-03",1.09,1.1,1.04,1.09,24400.0],["2001-08-06",1.1,1.25,1.1,1.15,26800.0],["2001-08-07",1.16,1.16,1.09,1.09,18100.0],["2001-08-08",1.13,1.22,1.1,1.18,25700.0],["2001-08-09",1.21,1.21,1.09,1.1,2700.0],["2001-08-10",1.09,1.1,1.05,1.05,7300.0],["2001-08-13",1.06,1.1,1.03,1.06,15300.0],["2001-08-14",1.05,1.08,1.05,1.07,13600.0],["2001-08-15",1.07,1.07,0.92,0.98,42300.0],["2001-08-16",0.96,1.02,0.9,0.92,27600.0],["2001-08-17",0.99,0.99,0.85,0.85,37000.0],["2001-08-20",0.85,1.0,0.82,0.97,20400.0],["2001-08-21",0.97,1.0,0.91,0.93,26300.0],["2001-08-22",0.93,1.0,0.93,0.95,31100.0],["2001-08-23",0.95,0.98,0.89,0.98,14400.0],["2001-08-24",0.92,1.1,0.91,1.1,18800.0],["2001-08-27",1.07,1.07,0.98,0.98,23300.0],["2001-08-28",0.97,1.0,0.94,0.94,21200.0],["2001-08-29",0.94,1.0,0.94,1.0,24800.0],["2001-08-30",0.95,0.97,0.92,0.95,9500.0],["2001-08-31",0.97,1.05,0.9,1.0,16300.0],["2001-09-04",0.97,0.99,0.93,0.96,21600.0],["2001-09-05",0.91,0.94,0.86,0.86,33000.0],["2001-09-06",0.84,0.88,0.8,0.83,17000.0],["2001-09-07",0.82,0.83,0.75,0.77,29700.0],["2001-09-10",0.77,0.85,0.65,0.72,42900.0],["2001-09-17",0.65,0.68,0.6,0.68,82600.0],["2001-09-18",0.6,0.71,0.6,0.71,15600.0],["2001-09-19",0.7,0.83,0.69,0.75,28700.0],["2001-09-20",0.7,0.74,0.61,0.68,23300.0],["2001-09-21",0.69,0.83,0.6,0.67,54400.0],["2001-09-24",0.8,0.8,0.68,0.73,12300.0],["2001-09-25",0.62,0.7,0.61,0.66,103300.0],["2001-09-26",0.67,0.77,0.64,0.64,77200.0],["2001-09-27",0.63,0.66,0.6,0.6,33000.0],["2001-09-28",0.6,0.69,0.6,0.62,82100.0],["2001-10-01",0.62,0.77,0.62,0.7,58000.0],["2001-10-02",0.71,0.75,0.67,0.75,30100.0],["2001-10-03",0.73,0.77,0.64,0.72,35800.0],["2001-10-04",0.68,0.81,0.67,0.75,68000.0],["2001-10-05",0.72,0.81,0.72,0.81,33800.0],["2001-10-08",0.75,0.81,0.73,0.76,15500.0],["2001-10-09",0.7,0.8,0.68,0.68,23600.0],["2001-10-10",0.74,0.74,0.7,0.73,24800.0],["2001-10-11",0.8,0.8,0.75,0.77,34600.0],["2001-10-12",0.77,0.8,0.71,0.71,21400.0],["2001-10-15",0.75,0.79,0.72,0.75,28800.0],["2001-10-16",0.75,0.75,0.68,0.75,19400.0],["2001-10-17",0.7,0.77,0.69,0.7,30300.0],["2001-10-18",0.71,0.75,0.7,0.75,14900.0],["2001-10-19",0.75,0.75,0.7,0.72,15900.0],["2001-10-22",0.72,1.0,0.7,0.85,120500.0],["2001-10-23",0.87,1.04,0.85,0.9,48700.0],["2001-10-24",0.94,1.02,0.88,0.94,35900.0],["2001-10-25",1.0,1.0,0.9,0.94,28900.0],["2001-10-26",0.96,1.11,0.94,1.11,88700.0],["2001-10-29",1.1,1.15,1.0,1.02,33600.0],["2001-10-30",1.0,1.0,0.9,0.95,50800.0],["2001-10-31",0.95,1.02,0.9,0.93,46000.0],["2001-11-01",0.93,1.0,0.9,1.0,1600.0],["2001-11-02",0.95,0.99,0.9,0.99,4800.0],["2001-11-05",0.95,1.0,0.95,1.0,7700.0],["2001-11-06",1.01,1.01,0.96,1.0,37400.0],["2001-11-07",0.98,1.0,0.95,1.0,20100.0],["2001-11-08",0.96,0.99,0.91,0.98,23900.0],["2001-11-09",0.91,0.92,0.89,0.9,6700.0],["2001-11-12",0.89,0.97,0.89,0.9,29300.0],["2001-11-13",0.91,0.97,0.89,0.89,49300.0],["2001-11-14",0.88,0.96,0.87,0.96,72900.0],["2001-11-15",0.89,0.95,0.88,0.9,44100.0],["2001-11-16",0.9,0.94,0.87,0.89,39400.0],["2001-11-19",0.86,0.98,0.86,0.96,43400.0],["2001-11-20",0.97,0.97,0.91,0.97,42400.0],["2001-11-21",0.94,0.95,0.91,0.95,25300.0],["2001-11-23",0.91,1.0,0.91,0.95,13800.0],["2001-11-26",0.96,0.98,0.91,0.98,58700.0],["2001-11-27",0.98,0.99,0.86,0.96,53400.0],["2001-11-28",0.94,0.97,0.92,0.97,24500.0],["2001-11-29",0.91,0.96,0.9,0.95,31300.0],["2001-11-30",0.9,0.95,0.9,0.95,13400.0],["2001-12-03",0.88,0.95,0.85,0.94,32300.0],["2001-12-04",0.9,0.94,0.8,0.94,68400.0],["2001-12-05",0.85,0.92,0.84,0.87,37800.0],["2001-12-06",0.87,0.95,0.82,0.88,77100.0],["2001-12-07",0.88,0.94,0.88,0.91,23800.0],["2001-12-10",0.95,0.95,0.9,0.95,33000.0],["2001-12-11",0.88,0.98,0.88,0.98,57700.0],["2001-12-12",0.91,0.96,0.89,0.96,26100.0],["2001-12-13",0.9,0.97,0.85,0.97,46600.0],["2001-12-14",0.91,0.96,0.87,0.96,24000.0],["2001-12-17",0.88,0.92,0.86,0.87,52500.0],["2001-12-18",0.86,0.9,0.83,0.9,60100.0],["2001-12-19",0.83,0.88,0.81,0.84,91000.0],["2001-12-20",0.81,0.85,0.79,0.84,62000.0],["2001-12-21",0.77,0.83,0.76,0.82,78000.0],["2001-12-24",0.76,0.82,0.76,0.78,30200.0],["2001-12-26",0.77,0.8,0.77,0.77,24700.0],["2001-12-27",0.77,0.79,0.76,0.77,105100.0],["2001-12-28",0.76,0.88,0.76,0.83,181400.0],["2001-12-31",0.77,0.89,0.76,0.89,260900.0],["2002-01-02",0.85,0.96,0.84,0.96,109000.0],["2002-01-03",0.94,1.28,0.94,1.2,179400.0],["2002-01-04",1.25,1.35,1.2,1.27,115500.0],["2002-01-07",1.25,1.3,1.14,1.23,96700.0],["2002-01-08",1.18,1.18,1.0,1.08,148900.0],["2002-01-09",1.07,1.2,1.05,1.11,64200.0],["2002-01-10",1.13,1.2,1.1,1.18,39300.0],["2002-01-11",1.19,1.2,1.14,1.15,42500.0],["2002-01-14",1.11,1.12,1.03,1.1,18200.0],["2002-01-15",1.1,1.1,1.04,1.04,6600.0],["2002-01-16",1.03,1.1,1.0,1.07,51800.0],["2002-01-17",1.07,1.07,0.98,1.01,23600.0],["2002-01-18",1.07,1.08,0.91,0.93,28400.0],["2002-01-22",1.05,1.1,0.94,0.98,42600.0],["2002-01-23",1.08,1.08,0.94,1.04,22500.0],["2002-01-24",1.03,1.08,1.01,1.03,17900.0],["2002-01-25",1.05,1.09,1.0,1.01,25800.0],["2002-01-28",1.03,1.3,1.02,1.25,82500.0],["2002-01-29",1.25,1.3,1.16,1.18,44800.0],["2002-01-30",1.18,1.25,1.16,1.23,50200.0],["2002-01-31",1.2,1.35,1.16,1.3,74100.0],["2002-02-01",1.3,1.34,1.17,1.22,65300.0],["2002-02-04",1.18,1.31,1.16,1.23,95100.0],["2002-02-05",1.22,1.24,1.1,1.22,31400.0],["2002-02-06",1.17,1.25,1.12,1.12,31500.0],["2002-02-07",1.2,1.24,1.12,1.15,25300.0],["2002-02-08",1.13,1.18,1.1,1.1,29200.0],["2002-02-11",1.1,1.18,1.1,1.16,23400.0],["2002-02-12",1.19,1.24,1.11,1.11,40700.0],["2002-02-13",1.18,1.18,1.1,1.14,45300.0],["2002-02-14",1.13,1.16,1.1,1.13,56800.0],["2002-02-15",1.1,1.14,1.05,1.1,24600.0],["2002-02-19",1.1,1.1,1.02,1.02,53500.0],["2002-02-20",1.05,1.05,1.0,1.02,16800.0],["2002-02-21",1.05,1.05,1.01,1.03,23400.0],["2002-02-22",1.01,1.05,1.0,1.0,14400.0],["2002-02-25",0.96,1.04,0.96,0.99,44800.0],["2002-02-26",0.99,1.01,0.97,1.0,16600.0],["2002-02-27",0.99,1.01,0.95,0.95,18500.0],["2002-02-28",0.95,1.0,0.93,1.0,8700.0],["2002-03-01",0.95,1.0,0.95,0.95,27200.0],["2002-03-04",0.96,0.99,0.95,0.99,26800.0],["2002-03-05",0.99,0.99,0.93,0.96,11400.0],["2002-03-06",0.98,0.98,0.92,0.92,7200.0],["2002-03-07",0.91,0.93,0.91,0.93,7300.0],["2002-03-08",0.95,0.95,0.89,0.92,29300.0],["2002-03-11",0.9,0.9,0.85,0.9,41400.0],["2002-03-12",0.86,0.88,0.86,0.88,5700.0],["2002-03-13",0.89,0.9,0.83,0.86,23500.0],["2002-03-14",0.89,0.94,0.87,0.89,17700.0],["2002-03-15",0.9,0.9,0.89,0.9,24600.0],["2002-03-18",0.9,0.95,0.88,0.88,53400.0],["2002-03-19",0.9,0.91,0.86,0.86,9500.0],["2002-03-20",0.86,0.92,0.83,0.84,82600.0],["2002-03-21",0.86,0.91,0.84,0.89,47300.0],["2002-03-22",0.9,0.9,0.86,0.89,112500.0],["2002-03-25",0.91,0.91,0.86,0.86,53600.0],["2002-03-26",0.88,0.9,0.86,0.86,37000.0],["2002-03-27",0.86,0.9,0.85,0.9,23100.0],["2002-03-28",0.85,0.91,0.85,0.86,19200.0],["2002-04-01",0.86,0.98,0.86,0.98,21700.0],["2002-04-02",0.96,0.96,0.85,0.86,56800.0],["2002-04-03",0.83,0.94,0.83,0.94,27500.0],["2002-04-04",0.9,0.9,0.87,0.9,17700.0],["2002-04-05",0.86,0.9,0.82,0.84,129500.0],["2002-04-08",0.84,0.86,0.82,0.83,30100.0],["2002-04-09",0.84,0.87,0.81,0.81,27800.0],["2002-04-10",0.85,0.87,0.81,0.81,51600.0],["2002-04-11",0.81,0.82,0.76,0.79,36000.0],["2002-04-12",0.76,0.79,0.75,0.76,30300.0],["2002-04-15",0.74,0.77,0.7,0.7,35200.0],["2002-04-16",0.7,0.77,0.69,0.72,36500.0],["2002-04-17",0.73,0.77,0.73,0.74,23000.0],["2002-04-18",0.76,0.88,0.75,0.77,36000.0],["2002-04-19",0.78,0.79,0.76,0.79,31800.0],["2002-04-22",0.79,0.85,0.77,0.77,14500.0],["2002-04-23",0.85,0.95,0.78,0.88,22900.0],["2002-04-24",0.94,1.15,0.94,1.02,361100.0],["2002-04-25",1.02,1.08,1.0,1.03,162600.0],["2002-04-26",1.11,1.17,1.03,1.05,144600.0],["2002-04-29",1.06,1.1,1.0,1.02,74800.0],["2002-04-30",1.03,1.07,0.98,1.0,39400.0],["2002-05-01",0.99,1.04,0.95,1.0,10600.0],["2002-05-02",1.0,1.04,0.96,1.04,18700.0],["2002-05-03",0.97,1.05,0.9,1.01,45600.0],["2002-05-06",0.93,1.0,0.92,0.92,9500.0],["2002-05-07",0.92,0.94,0.9,0.94,25700.0],["2002-05-08",0.91,0.96,0.9,0.94,24600.0],["2002-05-09",0.92,0.94,0.9,0.91,5400.0],["2002-05-10",0.92,0.94,0.9,0.9,26200.0],["2002-05-13",0.85,0.91,0.85,0.88,12300.0],["2002-05-14",0.85,0.9,0.85,0.89,41100.0],["2002-05-15",0.88,0.88,0.85,0.85,2000.0],["2002-05-16",0.84,0.88,0.8,0.86,13900.0],["2002-05-17",0.89,0.89,0.86,0.86,7700.0],["2002-05-20",0.86,0.92,0.85,0.88,14900.0],["2002-05-21",0.86,0.92,0.81,0.87,26500.0],["2002-05-22",0.81,0.88,0.78,0.87,61600.0],["2002-05-23",0.8,0.85,0.8,0.84,18600.0],["2002-05-24",0.77,0.79,0.7,0.74,142300.0],["2002-05-28",0.73,0.75,0.71,0.73,21500.0],["2002-05-29",0.71,0.75,0.69,0.75,19300.0],["2002-05-30",0.7,0.73,0.7,0.73,17500.0],["2002-05-31",0.7,0.71,0.7,0.7,19000.0],["2002-06-03",0.7,0.7,0.61,0.66,69400.0],["2002-06-04",0.64,0.75,0.64,0.66,25500.0],["2002-06-05",0.67,0.67,0.6,0.65,126200.0],["2002-06-06",0.65,0.65,0.61,0.62,12500.0],["2002-06-07",0.61,0.65,0.6,0.65,37600.0],["2002-06-10",0.61,0.64,0.6,0.6,11300.0],["2002-06-11",0.61,0.65,0.57,0.65,18900.0],["2002-06-12",0.63,0.63,0.5,0.6,64600.0],["2002-06-13",0.56,0.6,0.5,0.56,26800.0],["2002-06-14",0.56,0.56,0.46,0.53,61600.0],["2002-06-17",0.51,0.57,0.48,0.5,55200.0],["2002-06-18",0.48,0.53,0.48,0.53,30700.0],["2002-06-19",0.53,0.54,0.48,0.5,37100.0],["2002-06-20",0.5,0.5,0.44,0.44,20800.0],["2002-06-21",0.44,0.44,0.41,0.44,73100.0],["2002-06-24",0.45,0.46,0.4,0.42,48100.0],["2002-06-25",0.45,0.45,0.36,0.39,33700.0],["2002-06-26",0.36,0.42,0.33,0.35,50500.0],["2002-06-27",0.35,0.35,0.26,0.31,50000.0],["2002-06-28",0.3,0.4,0.29,0.34,53200.0],["2002-07-01",0.37,0.49,0.34,0.35,15500.0],["2002-07-02",0.33,0.34,0.27,0.3,82600.0],["2002-07-03",0.34,0.34,0.31,0.32,31100.0],["2002-07-05",0.3,0.31,0.29,0.29,3800.0],["2002-07-08",0.29,0.43,0.29,0.42,34800.0],["2002-07-09",0.42,0.43,0.37,0.4,20100.0],["2002-07-10",0.4,0.4,0.31,0.35,27500.0],["2002-07-11",0.3,0.35,0.25,0.35,73500.0],["2002-07-12",0.33,0.33,0.3,0.3,5500.0],["2002-07-15",0.35,0.45,0.31,0.45,65300.0],["2002-07-16",0.43,0.46,0.4,0.43,20200.0],["2002-07-17",0.4,0.49,0.4,0.48,29200.0],["2002-07-18",0.49,0.5,0.45,0.45,43200.0],["2002-07-19",0.47,0.6,0.46,0.6,31900.0],["2002-07-22",0.5,0.6,0.5,0.51,23100.0],["2002-07-23",0.51,0.56,0.43,0.56,69700.0],["2002-07-24",0.44,0.5,0.43,0.47,29100.0],["2002-07-25",0.46,0.51,0.44,0.44,15000.0],["2002-07-26",0.44,0.46,0.43,0.46,36200.0],["2002-07-29",0.42,0.48,0.42,0.42,7400.0],["2002-07-30",0.42,0.44,0.42,0.43,12100.0],["2002-07-31",0.42,0.43,0.41,0.43,25100.0],["2002-08-01",0.43,0.45,0.32,0.38,30800.0],["2002-08-02",0.36,0.4,0.36,0.4,6600.0],["2002-08-05",0.4,0.45,0.39,0.4,52000.0],["2002-08-06",0.41,0.45,0.39,0.39,8800.0],["2002-08-07",0.39,0.45,0.39,0.45,15000.0],["2002-08-08",0.44,0.5,0.43,0.48,19600.0],["2002-08-09",0.43,0.46,0.43,0.45,2200.0],["2002-08-12",0.45,0.45,0.37,0.39,24900.0],["2002-08-13",0.37,0.44,0.36,0.42,11500.0],["2002-08-14",0.4,0.45,0.36,0.45,17500.0],["2002-08-15",0.42,0.42,0.4,0.4,3500.0],["2002-08-16",0.44,0.44,0.4,0.42,5400.0],["2002-08-19",0.42,0.44,0.37,0.37,14800.0],["2002-08-20",0.37,0.45,0.37,0.39,4200.0],["2002-08-21",0.38,0.43,0.37,0.37,7000.0],["2002-08-22",0.43,0.43,0.33,0.35,34300.0],["2002-08-23",0.36,0.4,0.33,0.4,24400.0],["2002-08-26",0.36,0.43,0.36,0.39,13600.0],["2002-08-27",0.4,0.45,0.4,0.45,11600.0],["2002-08-28",0.45,0.45,0.4,0.41,10800.0],["2002-08-29",0.45,0.45,0.45,0.45,9200.0],["2002-08-30",0.4,0.45,0.4,0.4,17000.0],["2002-09-03",0.4,0.43,0.34,0.35,37800.0],["2002-09-04",0.38,0.4,0.31,0.38,34300.0],["2002-09-05",0.38,0.4,0.38,0.39,22800.0],["2002-09-06",0.4,0.45,0.39,0.4,10200.0],["2002-09-09",0.39,0.41,0.39,0.4,29000.0],["2002-09-10",0.4,0.45,0.39,0.41,53200.0],["2002-09-11",0.4,0.4,0.4,0.4,9400.0],["2002-09-12",0.4,0.4,0.4,0.4,7600.0],["2002-09-13",0.39,0.4,0.39,0.4,2400.0],["2002-09-16",0.4,0.41,0.4,0.4,13300.0],["2002-09-17",0.4,0.42,0.39,0.42,12200.0],["2002-09-18",0.4,0.42,0.36,0.39,21700.0],["2002-09-19",0.37,0.42,0.37,0.4,12100.0],["2002-09-20",0.4,0.45,0.4,0.43,19300.0],["2002-09-23",0.39,0.45,0.39,0.4,12600.0],["2002-09-24",0.4,0.4,0.32,0.34,20800.0],["2002-09-25",0.35,0.35,0.33,0.33,7600.0],["2002-09-26",0.35,0.4,0.34,0.4,20800.0],["2002-09-27",0.42,0.44,0.35,0.4,25400.0],["2002-09-30",0.38,0.42,0.38,0.38,4200.0],["2002-10-01",0.4,0.42,0.39,0.4,20500.0],["2002-10-02",0.4,0.41,0.39,0.4,12600.0],["2002-10-03",0.4,0.4,0.35,0.35,11200.0],["2002-10-04",0.39,0.39,0.37,0.37,1500.0],["2002-10-07",0.37,0.37,0.33,0.33,11400.0],["2002-10-08",0.35,0.35,0.31,0.35,21200.0],["2002-10-09",0.35,0.35,0.31,0.32,26000.0],["2002-10-10",0.39,0.39,0.31,0.35,17600.0],["2002-10-11",0.31,0.32,0.28,0.3,13500.0],["2002-10-14",0.28,0.31,0.27,0.29,22300.0],["2002-10-15",0.31,0.35,0.27,0.27,15200.0],["2002-10-16",0.29,0.29,0.26,0.27,2600.0],["2002-10-17",0.27,0.29,0.27,0.29,5200.0],["2002-10-18",0.29,0.32,0.23,0.26,19400.0],["2002-10-21",0.26,0.26,0.26,0.26,2100.0],["2002-10-22",0.26,0.28,0.21,0.25,30800.0],["2002-10-23",0.23,0.3,0.22,0.3,21100.0],["2002-10-24",0.3,0.3,0.26,0.26,8900.0],["2002-10-25",0.26,0.32,0.24,0.3,25500.0],["2002-10-28",0.31,0.32,0.28,0.29,14000.0],["2002-10-29",0.28,0.28,0.22,0.25,66800.0],["2002-10-30",0.25,0.25,0.19,0.22,155800.0],["2002-10-31",0.21,0.24,0.19,0.2,110500.0],["2002-11-01",0.21,0.27,0.2,0.25,89600.0],["2002-11-04",0.26,0.27,0.25,0.27,37700.0],["2002-11-05",0.27,0.31,0.25,0.25,12600.0],["2002-11-06",0.26,0.29,0.23,0.28,39300.0],["2002-11-07",0.28,0.29,0.25,0.28,19200.0],["2002-11-08",0.28,0.28,0.25,0.26,13900.0],["2002-11-11",0.24,0.25,0.22,0.25,13800.0],["2002-11-12",0.24,0.29,0.23,0.25,16300.0],["2002-11-13",0.25,0.29,0.2,0.25,41300.0],["2002-11-14",0.27,0.31,0.25,0.25,46500.0],["2002-11-15",0.23,0.29,0.23,0.24,21300.0],["2002-11-18",0.24,0.32,0.24,0.25,104700.0],["2002-11-19",0.27,0.43,0.27,0.43,98400.0],["2002-11-20",0.34,0.42,0.32,0.38,40200.0],["2002-11-21",0.29,0.45,0.27,0.4,59600.0],["2002-11-22",0.38,0.43,0.37,0.38,8400.0],["2002-11-25",0.4,0.44,0.39,0.4,87500.0],["2002-11-26",0.4,0.43,0.33,0.33,31900.0],["2002-11-27",0.35,0.39,0.33,0.37,31700.0],["2002-11-29",0.4,0.4,0.36,0.36,2900.0],["2002-12-02",0.32,0.4,0.32,0.33,46700.0],["2002-12-03",0.38,0.42,0.34,0.35,53900.0],["2002-12-04",0.32,0.39,0.31,0.36,53200.0],["2002-12-05",0.34,0.41,0.31,0.36,64300.0],["2002-12-06",0.35,0.42,0.33,0.38,29400.0],["2002-12-09",0.39,0.39,0.32,0.33,97500.0],["2002-12-10",0.35,0.35,0.31,0.31,31500.0],["2002-12-11",0.31,0.36,0.31,0.33,83800.0],["2002-12-12",0.31,0.35,0.31,0.34,61800.0],["2002-12-13",0.34,0.35,0.32,0.34,42500.0],["2002-12-16",0.34,0.4,0.31,0.36,93300.0],["2002-12-17",0.32,0.35,0.3,0.31,66000.0],["2002-12-18",0.31,0.32,0.31,0.31,26100.0],["2002-12-19",0.31,0.34,0.28,0.3,73900.0],["2002-12-20",0.29,0.33,0.29,0.29,24000.0],["2002-12-23",0.27,0.3,0.25,0.25,36600.0],["2002-12-24",0.25,0.26,0.25,0.25,8900.0],["2002-12-26",0.25,0.26,0.25,0.25,22500.0],["2002-12-27",0.25,0.28,0.23,0.25,82000.0],["2002-12-30",0.25,0.28,0.21,0.22,82700.0],["2002-12-31",0.22,0.25,0.21,0.22,130800.0],["2003-01-02",0.22,0.26,0.22,0.23,27000.0],["2003-01-03",0.23,0.26,0.23,0.25,21100.0],["2003-01-06",0.23,0.27,0.22,0.22,9700.0],["2003-01-07",0.23,0.3,0.22,0.25,41000.0],["2003-01-08",0.23,0.26,0.23,0.24,20900.0],["2003-01-09",0.25,0.26,0.23,0.24,10800.0],["2003-01-10",0.23,0.26,0.23,0.25,21000.0],["2003-01-13",0.25,0.26,0.22,0.23,120700.0],["2003-01-14",0.24,0.26,0.22,0.23,24500.0],["2003-01-15",0.22,0.23,0.21,0.21,47300.0],["2003-01-16",0.21,0.23,0.21,0.22,19100.0],["2003-01-17",0.23,0.25,0.21,0.25,53000.0],["2003-01-21",0.25,0.25,0.23,0.24,9900.0],["2003-01-22",0.23,0.25,0.21,0.23,13800.0],["2003-01-23",0.25,0.25,0.22,0.22,5400.0],["2003-01-24",0.22,0.24,0.22,0.22,12000.0],["2003-01-27",0.23,0.24,0.22,0.22,4700.0],["2003-01-28",0.22,0.24,0.21,0.22,42200.0],["2003-01-29",0.22,0.22,0.21,0.21,4300.0],["2003-01-30",0.21,0.23,0.2,0.2,72400.0],["2003-01-31",0.2,0.23,0.19,0.21,66700.0],["2003-02-03",0.18,0.21,0.17,0.19,143400.0],["2003-02-04",0.18,0.22,0.18,0.18,8400.0],["2003-02-05",0.18,0.18,0.18,0.18,1300.0],["2003-02-06",0.22,0.28,0.2,0.28,114000.0],["2003-02-07",0.27,0.29,0.21,0.28,45100.0],["2003-02-10",0.29,0.36,0.26,0.36,127000.0],["2003-02-11",0.35,0.4,0.3,0.32,229700.0],["2003-02-12",0.32,0.4,0.27,0.37,106000.0],["2003-02-13",0.33,0.4,0.31,0.34,35000.0],["2003-02-14",0.31,0.35,0.29,0.32,31100.0],["2003-02-18",0.29,0.33,0.29,0.31,28700.0],["2003-02-19",0.3,0.3,0.26,0.28,83600.0],["2003-02-20",0.25,0.31,0.25,0.29,76600.0],["2003-02-21",0.29,0.32,0.29,0.29,33800.0],["2003-02-24",0.29,0.32,0.29,0.32,18900.0],["2003-02-25",0.3,0.32,0.28,0.3,68800.0],["2003-02-26",0.3,0.32,0.29,0.32,54600.0],["2003-02-27",0.3,0.32,0.29,0.32,16600.0],["2003-02-28",0.3,0.3,0.29,0.29,26400.0],["2003-03-03",0.31,0.31,0.26,0.26,13700.0],["2003-03-04",0.26,0.28,0.25,0.25,12400.0],["2003-03-05",0.25,0.26,0.25,0.25,3600.0],["2003-03-06",0.25,0.26,0.25,0.26,18800.0],["2003-03-07",0.26,0.27,0.23,0.26,27300.0],["2003-03-10",0.26,0.29,0.23,0.23,23300.0],["2003-03-11",0.23,0.32,0.23,0.31,8400.0],["2003-03-12",0.3,0.3,0.26,0.27,19300.0],["2003-03-13",0.27,0.27,0.24,0.24,37700.0],["2003-03-14",0.26,0.31,0.26,0.31,17800.0],["2003-03-17",0.31,0.31,0.25,0.27,5800.0],["2003-03-18",0.27,0.28,0.24,0.24,13000.0],["2003-03-19",0.24,0.28,0.24,0.25,3200.0],["2003-03-20",0.25,0.28,0.25,0.25,13200.0],["2003-03-21",0.25,0.28,0.25,0.27,17200.0],["2003-03-24",0.28,0.29,0.25,0.27,19600.0],["2003-03-25",0.27,0.28,0.26,0.26,4000.0],["2003-03-26",0.27,0.29,0.23,0.23,33600.0],["2003-03-27",0.24,0.25,0.23,0.24,46700.0],["2003-03-28",0.23,0.25,0.23,0.24,18600.0],["2003-03-31",0.23,0.23,0.22,0.22,36300.0],["2003-04-01",0.22,0.23,0.21,0.23,19300.0],["2003-04-02",0.22,0.31,0.22,0.25,122200.0],["2003-04-03",0.26,0.27,0.25,0.27,38600.0],["2003-04-04",0.25,0.31,0.25,0.31,30500.0],["2003-04-07",0.31,0.31,0.27,0.29,10500.0],["2003-04-08",0.27,0.29,0.24,0.25,130400.0],["2003-04-09",0.28,0.29,0.24,0.25,26600.0],["2003-04-10",0.24,0.29,0.22,0.24,23600.0],["2003-04-11",0.28,0.28,0.22,0.25,31900.0],["2003-04-14",0.25,0.27,0.25,0.25,5900.0],["2003-04-15",0.26,0.26,0.23,0.25,8000.0],["2003-04-16",0.24,0.27,0.24,0.27,10500.0],["2003-04-17",0.27,0.27,0.25,0.27,13400.0],["2003-04-21",0.26,0.27,0.23,0.26,19000.0],["2003-04-22",0.27,0.27,0.22,0.25,37100.0],["2003-04-23",0.24,0.26,0.23,0.24,14700.0],["2003-04-24",0.23,0.28,0.23,0.28,15400.0],["2003-04-25",0.28,0.28,0.24,0.24,5500.0],["2003-04-28",0.26,0.27,0.23,0.24,27600.0],["2003-04-29",0.24,0.28,0.24,0.24,53600.0],["2003-04-30",0.24,0.27,0.24,0.27,17400.0],["2003-05-01",0.26,0.26,0.26,0.26,1500.0],["2003-05-02",0.25,0.26,0.24,0.25,46100.0],["2003-05-05",0.27,0.29,0.25,0.29,77400.0],["2003-05-06",0.29,0.3,0.26,0.27,25500.0],["2003-05-07",0.27,0.31,0.26,0.26,55000.0],["2003-05-08",0.25,0.29,0.24,0.24,22500.0],["2003-05-09",0.25,0.27,0.24,0.26,12900.0],["2003-05-12",0.27,0.37,0.27,0.31,130000.0],["2003-05-13",0.3,0.33,0.28,0.3,56200.0],["2003-05-14",0.32,0.37,0.31,0.34,32700.0],["2003-05-15",0.34,0.45,0.32,0.41,176800.0],["2003-05-16",0.41,0.58,0.39,0.54,248100.0],["2003-05-19",0.53,0.55,0.46,0.49,159100.0],["2003-05-20",0.49,0.57,0.34,0.38,129500.0],["2003-05-21",0.42,0.42,0.38,0.39,31400.0],["2003-05-22",0.41,0.45,0.39,0.41,39700.0],["2003-05-23",0.42,0.45,0.42,0.45,21800.0],["2003-05-27",0.48,0.48,0.41,0.41,30400.0],["2003-05-28",0.41,0.44,0.38,0.38,41700.0],["2003-05-29",0.38,0.4,0.34,0.37,163700.0],["2003-05-30",0.37,0.37,0.35,0.35,104700.0],["2003-06-02",0.35,0.4,0.35,0.37,101400.0],["2003-06-03",0.4,0.4,0.36,0.4,40200.0],["2003-06-04",0.38,0.43,0.38,0.42,145500.0],["2003-06-05",0.43,0.59,0.42,0.59,235800.0],["2003-06-06",0.6,0.68,0.41,0.55,372000.0],["2003-06-09",0.55,0.64,0.55,0.6,161300.0],["2003-06-10",0.65,0.65,0.58,0.64,96800.0],["2003-06-11",0.61,0.65,0.54,0.61,72400.0],["2003-06-12",0.57,0.63,0.57,0.6,70500.0],["2003-06-13",0.6,0.6,0.55,0.58,58900.0],["2003-06-16",0.55,0.6,0.41,0.5,215800.0],["2003-06-17",0.46,0.55,0.4,0.51,254400.0],["2003-06-18",0.45,0.53,0.45,0.47,34500.0],["2003-06-19",0.46,0.48,0.46,0.48,82900.0],["2003-06-20",0.48,0.48,0.41,0.44,68200.0],["2003-06-23",0.42,0.51,0.4,0.51,254800.0],["2003-06-24",0.53,0.63,0.53,0.56,362400.0],["2003-06-25",0.58,0.6,0.51,0.54,45700.0],["2003-06-26",0.57,0.57,0.52,0.54,60700.0],["2003-06-27",0.5,0.52,0.49,0.5,25900.0],["2003-06-30",0.51,0.51,0.49,0.5,9600.0],["2003-07-01",0.52,0.52,0.46,0.49,76000.0],["2003-07-02",0.49,0.5,0.47,0.47,61700.0],["2003-07-03",0.46,0.47,0.4,0.41,144700.0],["2003-07-07",0.42,0.53,0.42,0.53,148000.0],["2003-07-08",0.54,0.54,0.44,0.47,74600.0],["2003-07-09",0.45,0.5,0.41,0.45,228400.0],["2003-07-10",0.42,0.51,0.42,0.51,130300.0],["2003-07-11",0.51,0.53,0.46,0.49,76500.0],["2003-07-14",0.45,0.48,0.42,0.43,190500.0],["2003-07-15",0.44,0.57,0.44,0.57,449200.0],["2003-07-16",0.51,0.57,0.47,0.5,111800.0],["2003-07-17",0.51,0.53,0.45,0.47,117400.0],["2003-07-18",0.47,0.52,0.46,0.5,57400.0],["2003-07-21",0.47,0.48,0.43,0.46,36200.0],["2003-07-22",0.47,0.47,0.44,0.44,49100.0],["2003-07-23",0.44,0.47,0.42,0.46,76700.0],["2003-07-24",0.43,0.46,0.42,0.44,74400.0],["2003-07-25",0.43,0.44,0.42,0.42,55000.0],["2003-07-28",0.42,0.44,0.41,0.41,37800.0],["2003-07-29",0.46,0.59,0.46,0.59,711700.0],["2003-07-30",0.59,0.64,0.5,0.5,165900.0],["2003-07-31",0.51,0.57,0.47,0.54,164300.0],["2003-08-01",0.55,0.55,0.46,0.51,104500.0],["2003-08-04",0.53,0.53,0.5,0.51,167300.0],["2003-08-05",0.5,0.53,0.48,0.5,138100.0],["2003-08-06",0.52,0.53,0.51,0.53,206000.0],["2003-08-07",0.52,0.53,0.51,0.53,62300.0],["2003-08-08",0.51,0.87,0.51,0.77,1443100.0],["2003-08-11",0.89,1.23,0.68,1.14,3712200.0],["2003-08-12",1.16,1.16,0.9,0.92,1311300.0],["2003-08-13",0.93,0.95,0.8,0.8,465800.0],["2003-08-14",0.74,1.01,0.72,1.01,653900.0],["2003-08-15",1.02,1.2,0.97,1.06,418500.0],["2003-08-18",1.07,1.07,0.82,1.0,484000.0],["2003-08-19",1.05,1.05,0.93,0.95,178700.0],["2003-08-20",0.93,0.95,0.85,0.87,99400.0],["2003-08-21",0.95,0.95,0.88,0.91,95300.0],["2003-08-22",0.93,1.75,0.91,1.25,5070700.0],["2003-08-25",1.25,1.6,1.13,1.38,2632900.0],["2003-08-26",1.33,1.53,1.27,1.35,1274900.0],["2003-08-27",1.3,1.39,1.21,1.3,703800.0],["2003-08-28",1.3,1.3,1.2,1.27,309000.0],["2003-08-29",1.27,1.46,1.27,1.43,532400.0],["2003-09-02",1.46,1.59,1.45,1.54,633100.0],["2003-09-03",1.55,1.6,1.43,1.43,495300.0],["2003-09-04",1.49,1.49,1.36,1.42,280400.0],["2003-09-05",1.45,1.72,1.35,1.56,753700.0],["2003-09-08",1.6,1.7,1.5,1.7,616400.0],["2003-09-09",1.69,1.69,1.6,1.65,349400.0],["2003-09-10",1.68,1.68,1.37,1.55,411700.0],["2003-09-11",1.61,1.92,1.55,1.9,1316100.0],["2003-09-12",1.91,2.08,1.75,1.88,774300.0],["2003-09-15",2.0,2.01,1.76,1.83,486900.0],["2003-09-16",1.81,1.85,1.71,1.72,310400.0],["2003-09-17",1.72,1.75,1.51,1.54,875100.0],["2003-09-18",1.59,1.81,1.57,1.73,941600.0],["2003-09-19",1.8,1.9,1.63,1.8,454000.0],["2003-09-22",1.85,1.86,1.7,1.71,236500.0],["2003-09-23",1.73,1.86,1.72,1.8,363500.0],["2003-09-24",1.84,1.87,1.55,1.6,508300.0],["2003-09-25",1.63,1.75,1.5,1.61,426900.0],["2003-09-26",1.65,1.69,1.35,1.59,232700.0],["2003-09-29",1.61,1.61,1.35,1.46,171900.0],["2003-09-30",1.5,1.5,1.24,1.33,726800.0],["2003-10-01",1.26,1.4,1.25,1.38,274300.0],["2003-10-02",1.4,1.43,1.32,1.33,193600.0],["2003-10-03",1.33,1.57,1.33,1.45,654000.0],["2003-10-06",1.5,1.5,1.41,1.45,128700.0],["2003-10-07",1.49,1.49,1.34,1.42,91300.0],["2003-10-08",1.37,1.46,1.37,1.4,65300.0],["2003-10-09",1.49,1.7,1.48,1.66,515900.0],["2003-10-10",1.68,1.75,1.62,1.65,253900.0],["2003-10-13",1.68,1.73,1.58,1.63,130600.0],["2003-10-14",1.67,1.69,1.51,1.54,132100.0],["2003-10-15",1.5,1.59,1.43,1.43,182300.0],["2003-10-16",1.47,1.6,1.43,1.5,169100.0],["2003-10-17",1.51,1.51,1.45,1.45,68700.0],["2003-10-20",1.44,1.55,1.43,1.5,103100.0],["2003-10-21",1.5,1.64,1.5,1.61,206400.0],["2003-10-22",1.73,1.76,1.53,1.57,474200.0],["2003-10-23",1.58,1.65,1.53,1.59,102100.0],["2003-10-24",1.53,1.61,1.48,1.55,105700.0],["2003-10-27",1.58,1.64,1.5,1.58,110200.0],["2003-10-28",1.55,1.75,1.55,1.7,414500.0],["2003-10-29",1.68,1.98,1.67,1.73,1560900.0],["2003-10-30",1.79,1.96,1.72,1.9,635000.0],["2003-10-31",1.92,2.42,1.85,2.22,2813800.0],["2003-11-03",2.31,2.65,2.24,2.46,1707900.0],["2003-11-04",2.4,2.6,2.25,2.38,760900.0],["2003-11-05",2.38,2.39,2.14,2.2,631400.0],["2003-11-06",2.24,2.6,2.16,2.46,1096000.0],["2003-11-07",2.55,3.18,2.5,3.15,3915000.0],["2003-11-10",3.31,4.35,3.19,3.95,5457800.0],["2003-11-11",4.05,4.2,3.2,3.4,2493300.0],["2003-11-12",3.66,3.87,3.45,3.7,2233800.0],["2003-11-13",3.35,3.5,3.31,3.42,2277200.0],["2003-11-14",3.29,3.86,3.26,3.63,1986100.0],["2003-11-17",3.55,3.8,3.36,3.53,1172200.0],["2003-11-18",3.78,4.05,3.71,3.9,3865200.0],["2003-11-19",4.06,4.08,3.5,3.7,1547800.0],["2003-11-20",3.72,3.72,3.53,3.59,690300.0],["2003-11-21",3.62,3.64,3.25,3.26,906700.0],["2003-11-24",3.37,3.5,3.29,3.5,690500.0],["2003-11-25",3.51,3.9,3.41,3.78,1311900.0],["2003-11-26",5.25,6.83,4.95,6.76,24677700.0],["2003-11-28",7.36,8.06,7.08,7.52,23452900.0],["2003-12-01",6.84,6.91,5.71,5.97,27045300.0],["2003-12-02",5.5,6.09,5.46,5.78,8938800.0],["2003-12-03",6.04,6.06,5.6,5.84,7063800.0],["2003-12-04",5.85,6.05,5.51,5.62,5312100.0],["2003-12-05",5.48,5.61,5.02,5.16,6523000.0],["2003-12-08",5.02,5.12,4.48,4.54,7890900.0],["2003-12-09",4.7,6.09,4.65,5.65,20634200.0],["2003-12-10",5.4,5.54,4.41,4.42,13516800.0],["2003-12-11",4.98,5.0,4.52,4.69,10152800.0],["2003-12-12",4.78,5.12,4.58,4.69,8110100.0],["2003-12-15",5.08,5.24,4.7,4.77,5436500.0],["2003-12-16",4.85,4.95,4.51,4.68,2260500.0],["2003-12-17",4.56,4.71,4.51,4.6,1432300.0],["2003-12-18",4.62,4.68,4.48,4.6,1900800.0],["2003-12-19",4.73,5.09,4.69,4.8,5869500.0],["2003-12-22",4.85,4.96,4.71,4.8,1678600.0],["2003-12-23",4.85,5.24,4.75,4.94,6169100.0],["2003-12-24",4.79,4.87,4.68,4.69,4296500.0],["2003-12-26",4.63,4.8,4.55,4.59,2149700.0],["2003-12-29",4.6,4.62,4.4,4.45,3464600.0],["2003-12-30",4.39,4.47,4.24,4.32,3624700.0],["2003-12-31",4.21,4.56,4.2,4.45,2917900.0],["2004-01-02",4.52,4.78,4.39,4.52,2097000.0],["2004-01-05",4.62,4.77,4.5,4.65,3840200.0],["2004-01-06",4.82,5.39,4.66,5.39,9312300.0],["2004-01-07",5.47,5.61,5.0,5.02,7705100.0],["2004-01-08",5.19,5.34,4.8,5.13,4140900.0],["2004-01-09",4.99,5.24,4.91,4.94,2975600.0],["2004-01-12",5.01,5.17,4.91,5.07,2928700.0],["2004-01-13",5.21,5.89,5.2,5.47,13193100.0],["2004-01-14",5.67,5.78,5.26,5.34,5192300.0],["2004-01-15",5.35,5.38,5.02,5.09,3420400.0],["2004-01-16",5.24,5.3,5.12,5.18,2098000.0],["2004-01-20",5.54,5.57,5.18,5.25,3192700.0],["2004-01-21",5.27,5.28,5.06,5.11,1754900.0],["2004-01-22",5.2,5.22,4.9,4.91,2285800.0],["2004-01-23",4.96,5.01,4.61,4.62,2753900.0],["2004-01-26",4.64,4.98,4.55,4.77,2765500.0],["2004-01-27",4.83,4.91,4.73,4.74,1303900.0],["2004-01-28",4.74,4.82,4.54,4.55,1196900.0],["2004-01-29",4.59,4.78,3.7,3.97,6290800.0],["2004-01-30",4.06,4.1,3.91,3.97,1613000.0],["2004-02-02",4.07,4.08,3.74,3.76,2181800.0],["2004-02-03",3.8,3.8,3.44,3.49,2688800.0],["2004-02-04",3.4,3.45,3.31,3.36,1885600.0],["2004-02-05",3.44,3.84,3.4,3.81,3265800.0],["2004-02-06",3.94,4.0,3.71,3.8,2627900.0],["2004-02-09",3.94,4.18,3.85,3.89,2158100.0],["2004-02-10",4.04,4.18,3.95,4.06,1552800.0],["2004-02-11",4.08,4.14,4.0,4.06,1311800.0],["2004-02-12",4.05,4.48,4.01,4.2,3286400.0],["2004-02-13",4.35,4.4,4.16,4.25,1472700.0],["2004-02-17",4.31,4.37,4.05,4.07,1469700.0],["2004-02-18",4.14,4.17,3.85,3.88,1604500.0],["2004-02-19",4.0,4.05,3.75,3.9,1106200.0],["2004-02-20",3.87,3.98,3.67,3.74,871800.0],["2004-02-23",3.87,3.87,3.5,3.67,1481500.0],["2004-02-24",3.52,3.61,3.45,3.47,1434900.0],["2004-02-25",3.55,3.59,3.45,3.51,761200.0],["2004-02-26",3.5,3.75,3.48,3.66,1074000.0],["2004-02-27",3.72,3.85,3.7,3.85,781600.0],["2004-03-01",3.87,3.88,3.65,3.69,834700.0],["2004-03-02",3.73,3.74,3.51,3.59,838800.0],["2004-03-03",3.62,3.68,3.49,3.6,659400.0],["2004-03-04",3.55,4.19,3.5,4.05,3545800.0],["2004-03-05",3.9,4.07,3.75,3.9,1469500.0],["2004-03-08",3.85,3.9,3.62,3.67,723900.0],["2004-03-09",3.72,3.76,3.49,3.56,916000.0],["2004-03-10",3.56,3.6,3.33,3.49,784000.0],["2004-03-11",3.35,3.45,3.25,3.31,1017600.0],["2004-03-12",3.35,3.42,3.3,3.33,629300.0],["2004-03-15",3.4,3.44,3.25,3.3,540100.0],["2004-03-16",3.35,3.35,3.0,3.1,1169800.0],["2004-03-17",3.06,3.24,3.05,3.18,685800.0],["2004-03-18",3.21,3.23,3.12,3.14,324200.0],["2004-03-19",3.16,3.2,3.06,3.15,317400.0],["2004-03-22",3.06,3.19,2.77,2.81,1068600.0],["2004-03-23",2.99,3.08,2.72,2.78,790700.0],["2004-03-24",2.84,2.88,2.67,2.75,661100.0],["2004-03-25",2.8,3.0,2.7,2.9,889100.0],["2004-03-26",2.94,3.09,2.87,3.04,691900.0],["2004-03-29",3.19,3.26,3.11,3.18,894600.0],["2004-03-30",3.32,3.99,3.31,3.55,6489400.0],["2004-03-31",3.59,3.6,3.4,3.52,1135300.0],["2004-04-01",3.49,3.64,3.4,3.54,855700.0],["2004-04-02",3.55,3.55,3.2,3.31,1863600.0],["2004-04-05",3.41,3.48,3.33,3.42,701400.0],["2004-04-06",3.4,3.49,3.35,3.4,418500.0],["2004-04-07",3.37,3.45,3.27,3.38,441400.0],["2004-04-08",3.42,3.49,3.19,3.22,724800.0],["2004-04-12",3.3,3.45,3.2,3.37,863500.0],["2004-04-13",3.45,3.45,3.18,3.24,491700.0],["2004-04-14",3.21,3.25,3.07,3.15,485100.0],["2004-04-15",3.01,3.15,2.99,3.04,577800.0],["2004-04-16",3.06,3.06,2.96,2.99,611300.0],["2004-04-19",3.02,3.02,2.97,3.01,288100.0],["2004-04-20",3.02,3.02,2.85,2.91,616800.0],["2004-04-21",2.88,2.92,2.74,2.79,681600.0],["2004-04-22",2.9,2.96,2.81,2.85,528200.0],["2004-04-23",2.85,2.95,2.68,2.79,608000.0],["2004-04-26",3.28,3.57,3.04,3.16,5983700.0],["2004-04-27",3.17,3.33,3.07,3.22,1169000.0],["2004-04-28",3.28,3.28,3.12,3.14,534200.0],["2004-04-29",3.15,3.43,3.15,3.35,1310800.0],["2004-04-30",3.44,3.48,2.9,3.01,1291400.0],["2004-05-03",3.07,3.09,2.8,2.83,774000.0],["2004-05-04",2.88,3.02,2.83,3.01,512300.0],["2004-05-05",3.03,3.1,2.81,2.89,490800.0],["2004-05-06",2.83,2.88,2.72,2.8,509800.0],["2004-05-07",2.8,2.85,2.7,2.75,298700.0],["2004-05-10",2.78,2.78,2.35,2.45,1066700.0],["2004-05-11",2.45,2.54,2.45,2.5,404200.0],["2004-05-12",2.48,2.49,2.26,2.35,853700.0],["2004-05-13",2.36,2.58,2.28,2.4,449700.0],["2004-05-14",2.44,2.5,2.34,2.35,283100.0],["2004-05-17",2.33,2.33,2.12,2.26,464400.0],["2004-05-18",2.3,2.37,2.29,2.33,225300.0],["2004-05-19",2.44,2.46,2.31,2.38,236900.0],["2004-05-20",2.45,2.45,2.22,2.33,240800.0],["2004-05-21",2.31,2.38,2.25,2.3,291300.0],["2004-05-24",2.5,2.75,2.5,2.62,1386900.0],["2004-05-25",2.64,2.67,2.51,2.54,812700.0],["2004-05-26",2.66,2.73,2.53,2.57,633600.0],["2004-05-27",2.68,2.84,2.6,2.8,885700.0],["2004-05-28",2.56,2.71,2.43,2.65,891000.0],["2004-06-01",2.64,2.93,2.6,2.75,592800.0],["2004-06-02",2.78,2.78,2.66,2.67,288900.0],["2004-06-03",2.69,2.69,2.51,2.52,362800.0],["2004-06-04",2.65,2.66,2.54,2.59,187100.0],["2004-06-07",2.66,2.7,2.53,2.6,198600.0],["2004-06-08",2.51,2.65,2.5,2.54,346400.0],["2004-06-09",2.66,2.84,2.6,2.7,1474200.0],["2004-06-10",2.74,2.76,2.57,2.58,369000.0],["2004-06-14",2.61,2.7,2.5,2.5,357100.0],["2004-06-15",2.55,2.6,2.31,2.36,572400.0],["2004-06-16",2.35,2.52,2.33,2.37,498500.0],["2004-06-17",2.41,2.5,2.36,2.47,428800.0],["2004-06-18",2.49,2.5,2.37,2.38,241200.0],["2004-06-21",2.45,2.55,2.35,2.45,638200.0],["2004-06-22",2.5,2.55,2.39,2.53,630400.0],["2004-06-23",2.62,2.8,2.57,2.64,1333500.0],["2004-06-24",2.7,2.73,2.51,2.53,430200.0],["2004-06-25",2.51,2.58,2.43,2.45,479500.0],["2004-06-28",2.53,2.54,2.39,2.4,345700.0],["2004-06-29",2.49,2.49,2.39,2.43,302800.0],["2004-06-30",2.46,2.46,2.25,2.25,485000.0],["2004-07-01",2.3,2.45,2.26,2.31,589900.0],["2004-07-02",2.36,2.36,2.25,2.27,267300.0],["2004-07-06",2.29,2.3,2.14,2.14,415200.0],["2004-07-07",2.12,2.23,1.88,2.08,602400.0],["2004-07-08",2.19,2.19,2.05,2.08,348600.0],["2004-07-09",2.14,2.16,2.04,2.13,291400.0],["2004-07-12",2.17,2.28,2.12,2.18,591600.0],["2004-07-13",2.28,2.3,2.11,2.11,460400.0],["2004-07-14",2.12,2.14,2.0,2.0,332500.0],["2004-07-15",2.09,2.09,1.81,1.89,1180900.0],["2004-07-16",1.91,1.95,1.71,1.75,592900.0],["2004-07-19",1.79,1.8,1.58,1.72,645200.0],["2004-07-20",1.66,1.8,1.66,1.77,292600.0],["2004-07-21",1.8,1.85,1.64,1.67,314900.0],["2004-07-22",1.67,1.8,1.59,1.71,418800.0],["2004-07-23",1.76,1.95,1.68,1.94,1064300.0],["2004-07-26",1.93,2.02,1.72,1.73,703800.0],["2004-07-27",1.76,1.93,1.65,1.8,523800.0],["2004-07-28",1.98,2.06,1.81,1.93,692600.0],["2004-07-29",1.91,1.96,1.82,1.87,299400.0],["2004-07-30",1.92,1.96,1.8,1.9,244200.0],["2004-08-02",1.83,2.0,1.8,1.82,222600.0],["2004-08-03",1.81,1.88,1.78,1.78,188400.0],["2004-08-04",1.76,1.8,1.7,1.7,234000.0],["2004-08-05",1.68,1.7,1.51,1.59,550300.0],["2004-08-06",1.59,1.64,1.5,1.56,323900.0],["2004-08-09",1.52,1.65,1.5,1.54,245200.0],["2004-08-10",1.54,1.63,1.54,1.57,149500.0],["2004-08-11",1.53,1.57,1.5,1.55,296000.0],["2004-08-12",1.55,1.56,1.5,1.56,206000.0],["2004-08-13",1.53,1.58,1.51,1.54,131000.0],["2004-08-16",1.54,1.58,1.49,1.52,251400.0],["2004-08-17",1.54,1.55,1.42,1.44,357200.0],["2004-08-18",1.41,1.45,1.32,1.38,664800.0],["2004-08-19",1.39,1.51,1.38,1.39,389400.0],["2004-08-20",1.42,1.55,1.38,1.55,301300.0],["2004-08-23",1.55,1.76,1.5,1.73,1008400.0],["2004-08-24",1.87,2.18,1.86,2.04,3468300.0],["2004-08-25",2.1,2.11,1.88,1.94,1525800.0],["2004-08-26",1.96,2.01,1.91,1.92,343600.0],["2004-08-27",1.9,1.99,1.88,1.93,377600.0],["2004-08-30",2.01,2.18,2.0,2.09,1797500.0],["2004-08-31",2.12,2.18,2.01,2.08,922800.0],["2004-09-01",2.1,2.1,2.03,2.05,440200.0],["2004-09-02",2.08,2.38,2.06,2.28,1806700.0],["2004-09-03",2.26,2.6,2.2,2.5,2779600.0],["2004-09-07",2.58,2.9,2.55,2.82,3529100.0],["2004-09-08",2.87,3.08,2.75,2.78,4230300.0],["2004-09-09",2.77,2.85,2.53,2.69,1878000.0],["2004-09-10",2.7,2.75,2.61,2.68,699200.0],["2004-09-13",2.71,2.86,2.7,2.8,1121600.0],["2004-09-14",2.86,2.87,2.75,2.75,514200.0],["2004-09-15",2.74,2.74,2.51,2.61,964200.0],["2004-09-16",2.57,2.69,2.56,2.66,459200.0],["2004-09-17",2.8,3.12,2.75,3.04,4919900.0],["2004-09-20",3.08,3.48,3.04,3.31,3668600.0],["2004-09-21",3.49,3.82,3.43,3.69,4312600.0],["2004-09-22",3.98,4.04,3.77,3.84,4282200.0],["2004-09-23",3.9,3.92,3.4,3.46,3705300.0],["2004-09-24",3.43,3.43,3.15,3.2,2554000.0],["2004-09-27",3.53,3.73,3.5,3.59,3010600.0],["2004-09-28",3.66,3.69,3.35,3.45,1376300.0],["2004-09-29",3.61,3.65,3.5,3.51,996100.0],["2004-09-30",3.61,3.77,3.4,3.75,1393600.0],["2004-10-01",3.75,3.85,3.44,3.61,1351200.0],["2004-10-04",3.69,3.75,3.55,3.56,865900.0],["2004-10-05",3.56,3.6,3.4,3.48,1528700.0],["2004-10-06",3.44,3.5,3.11,3.45,1600200.0],["2004-10-07",3.45,3.45,3.25,3.29,829500.0],["2004-10-08",3.25,3.31,3.16,3.21,641400.0],["2004-10-11",3.27,3.38,3.2,3.31,717000.0],["2004-10-12",3.23,3.34,3.21,3.32,528700.0],["2004-10-13",3.37,3.4,3.18,3.2,713600.0],["2004-10-14",3.2,3.22,3.15,3.22,375500.0],["2004-10-15",3.23,3.24,3.16,3.22,409600.0],["2004-10-18",3.23,3.23,3.03,3.06,1054500.0],["2004-10-19",3.17,3.17,2.89,3.03,1247100.0],["2004-10-20",3.24,3.24,3.05,3.07,797500.0],["2004-10-21",3.19,3.3,3.09,3.29,991600.0],["2004-10-22",3.29,3.49,3.2,3.28,1160500.0],["2004-10-25",3.3,3.33,3.15,3.16,750600.0],["2004-10-26",3.18,3.2,3.01,3.12,1004100.0],["2004-10-27",3.04,3.1,2.8,2.84,2763300.0],["2004-10-28",2.84,2.97,2.74,2.88,1623400.0],["2004-10-29",2.92,2.92,2.8,2.85,590300.0],["2004-11-01",2.83,2.91,2.76,2.78,1093400.0],["2004-11-02",2.77,2.78,2.5,2.52,2279800.0],["2004-11-03",2.82,2.96,2.74,2.77,4293000.0],["2004-11-04",2.79,2.84,2.65,2.78,884700.0],["2004-11-05",2.79,2.82,2.71,2.78,579000.0],["2004-11-08",2.85,2.89,2.79,2.83,1049600.0],["2004-11-09",2.84,3.49,2.78,3.49,6651900.0],["2004-11-10",3.69,3.77,3.29,3.32,5199100.0],["2004-11-11",3.41,3.41,3.12,3.16,1522700.0],["2004-11-12",3.23,3.29,3.15,3.26,1476700.0],["2004-11-15",3.29,3.44,3.23,3.32,1976400.0],["2004-11-16",3.29,3.32,3.21,3.25,687200.0],["2004-11-17",3.25,3.39,3.15,3.23,1467300.0],["2004-11-18",3.25,3.36,3.18,3.34,686000.0],["2004-11-19",3.35,3.37,3.25,3.35,960800.0],["2004-11-22",3.31,3.5,3.25,3.41,1331400.0],["2004-11-23",3.39,3.73,3.38,3.59,2442400.0],["2004-11-24",3.67,3.93,3.64,3.84,2616500.0],["2004-11-26",3.8,3.86,3.68,3.78,814500.0],["2004-11-29",3.9,3.95,3.7,3.77,1388700.0],["2004-11-30",3.9,3.94,3.68,3.69,1135700.0],["2004-12-01",3.69,3.77,3.48,3.5,1350200.0],["2004-12-02",3.57,3.66,3.5,3.56,956400.0],["2004-12-03",3.56,3.62,3.5,3.6,657700.0],["2004-12-06",3.61,4.49,3.55,4.49,7926400.0],["2004-12-07",4.4,4.82,4.02,4.12,6699400.0],["2004-12-08",4.2,4.25,3.84,3.89,2598200.0],["2004-12-09",3.83,4.08,3.7,3.99,2044900.0],["2004-12-10",4.1,4.24,4.0,4.13,1900200.0],["2004-12-13",4.24,4.24,3.9,3.9,1326700.0],["2004-12-14",3.91,4.0,3.86,3.9,992700.0],["2004-12-15",3.95,3.99,3.9,3.93,726500.0],["2004-12-16",3.95,4.34,3.89,4.0,3337800.0],["2004-12-17",4.0,4.12,3.7,3.83,1627300.0],["2004-12-20",3.95,3.95,3.58,3.65,1809100.0],["2004-12-21",3.94,4.13,3.86,3.92,3619700.0],["2004-12-22",3.95,3.98,3.8,3.8,1132100.0],["2004-12-23",3.85,3.93,3.82,3.85,662000.0],["2004-12-27",3.96,4.25,3.95,4.23,2449900.0],["2004-12-28",4.33,4.47,4.1,4.19,2513300.0],["2004-12-29",4.2,4.28,4.1,4.17,822100.0],["2004-12-30",4.25,4.25,4.07,4.15,803900.0],["2004-12-31",4.2,4.2,4.05,4.07,520700.0],["2005-01-03",4.1,4.12,3.89,4.08,1248300.0],["2005-01-04",4.08,4.09,3.8,3.83,1424500.0],["2005-01-05",3.91,4.01,3.83,3.88,966700.0],["2005-01-06",3.94,4.09,3.87,3.89,1083800.0],["2005-01-07",3.9,3.93,3.65,3.69,1211100.0],["2005-01-10",3.7,3.8,3.4,3.5,1241400.0],["2005-01-11",3.5,3.56,3.17,3.25,1807500.0],["2005-01-12",3.26,3.4,3.15,3.38,1245800.0],["2005-01-13",3.4,3.45,3.3,3.32,658300.0],["2005-01-14",3.31,3.35,3.15,3.24,850300.0],["2005-01-18",3.26,3.3,3.15,3.2,831000.0],["2005-01-19",3.15,3.25,2.96,3.04,1229000.0],["2005-01-20",3.0,3.03,2.85,2.98,932200.0],["2005-01-21",2.97,3.05,2.75,2.79,1194600.0],["2005-01-24",2.75,2.81,2.55,2.59,1157000.0],["2005-01-25",2.6,2.82,2.6,2.66,1011500.0],["2005-01-26",2.72,2.85,2.7,2.81,824100.0],["2005-01-27",2.82,2.85,2.72,2.82,535500.0],["2005-01-28",2.83,2.91,2.7,2.81,674900.0],["2005-01-31",2.91,3.07,2.85,2.9,798400.0],["2005-02-01",3.0,3.16,2.91,3.06,1086800.0],["2005-02-02",3.13,3.34,3.09,3.31,1181600.0],["2005-02-03",3.33,3.38,3.06,3.08,1003700.0],["2005-02-04",3.05,3.12,2.95,3.02,569600.0],["2005-02-07",2.95,3.1,2.9,2.92,559700.0],["2005-02-08",2.91,3.17,2.88,3.08,1399600.0],["2005-02-09",3.1,3.13,2.83,2.91,746500.0],["2005-02-10",2.92,3.02,2.78,2.8,557200.0],["2005-02-11",2.77,2.83,2.66,2.73,727500.0],["2005-02-14",2.73,2.92,2.69,2.82,559000.0],["2005-02-15",2.85,2.92,2.78,2.82,382800.0],["2005-02-16",2.82,2.85,2.71,2.76,470500.0],["2005-02-17",2.81,2.85,2.67,2.7,555200.0],["2005-02-18",2.71,2.79,2.69,2.69,657300.0],["2005-02-22",2.65,2.76,2.63,2.68,432200.0],["2005-02-23",2.65,2.75,2.65,2.73,325200.0],["2005-02-24",2.67,2.77,2.5,2.59,629900.0],["2005-02-25",2.58,2.64,2.4,2.44,854200.0],["2005-02-28",2.4,2.4,2.16,2.24,1531500.0],["2005-03-01",2.25,2.35,2.17,2.3,815800.0],["2005-03-02",2.32,2.47,2.32,2.41,844100.0],["2005-03-03",2.4,2.49,2.35,2.39,467200.0],["2005-03-04",2.22,2.22,2.11,2.15,2303100.0],["2005-03-07",2.21,2.21,2.11,2.15,1249100.0],["2005-03-08",2.18,2.19,2.11,2.18,759200.0],["2005-03-09",2.15,2.27,2.01,2.08,1162400.0],["2005-03-10",2.05,2.08,1.95,1.98,1005900.0],["2005-03-11",2.0,2.08,1.97,2.0,753700.0],["2005-03-14",2.14,2.14,2.0,2.01,597400.0],["2005-03-15",2.05,2.08,2.01,2.02,441600.0],["2005-03-16",2.05,2.06,1.97,1.99,374300.0],["2005-03-17",1.98,2.0,1.9,1.93,526600.0],["2005-03-18",1.91,1.99,1.88,1.88,372800.0],["2005-03-21",1.97,1.97,1.9,1.95,386100.0],["2005-03-22",1.96,2.0,1.9,1.91,401500.0],["2005-03-23",1.9,1.99,1.86,1.88,518700.0],["2005-03-24",1.86,1.92,1.79,1.84,669800.0],["2005-03-28",1.8,1.82,1.76,1.78,515400.0],["2005-03-29",1.76,1.81,1.61,1.61,562100.0],["2005-03-30",1.62,1.73,1.61,1.67,768700.0],["2005-03-31",1.73,1.8,1.65,1.67,768800.0],["2005-04-01",1.78,1.8,1.7,1.7,284100.0],["2005-04-04",1.75,1.78,1.71,1.75,427300.0],["2005-04-05",1.77,1.8,1.7,1.75,416500.0],["2005-04-06",1.77,1.8,1.73,1.75,403800.0],["2005-04-07",1.75,1.76,1.7,1.73,236400.0],["2005-04-08",1.77,1.78,1.7,1.72,225000.0],["2005-04-11",1.72,1.74,1.63,1.64,460100.0],["2005-04-12",1.64,1.64,1.52,1.63,648700.0],["2005-04-13",1.63,1.67,1.6,1.63,521800.0],["2005-04-14",1.61,1.77,1.54,1.68,879800.0],["2005-04-15",1.73,1.73,1.54,1.6,538000.0],["2005-04-18",1.57,1.6,1.49,1.52,786000.0],["2005-04-19",1.54,1.58,1.51,1.54,453800.0],["2005-04-20",1.53,1.6,1.47,1.54,489900.0],["2005-04-21",1.55,1.6,1.5,1.58,459600.0],["2005-04-22",1.57,1.59,1.5,1.53,383400.0],["2005-04-25",1.52,1.52,1.29,1.32,1814400.0],["2005-04-26",1.27,1.37,1.26,1.27,901800.0],["2005-04-27",1.28,1.32,1.26,1.29,366300.0],["2005-04-28",1.26,1.31,1.03,1.04,2376600.0],["2005-04-29",1.17,1.26,1.11,1.2,2344100.0],["2005-05-02",1.27,1.49,1.25,1.49,2732900.0],["2005-05-03",1.5,1.79,1.48,1.65,4197300.0],["2005-05-04",1.82,1.82,1.61,1.64,1575300.0],["2005-05-05",1.64,1.73,1.48,1.55,1344200.0],["2005-05-06",1.55,1.6,1.49,1.59,766800.0],["2005-05-09",1.61,1.65,1.52,1.59,594700.0],["2005-05-10",1.59,1.6,1.48,1.51,698800.0],["2005-05-11",1.51,1.54,1.35,1.44,1020700.0],["2005-05-12",1.41,1.46,1.38,1.41,412000.0],["2005-05-13",1.41,1.44,1.35,1.39,542200.0],["2005-05-16",1.42,1.7,1.4,1.7,1692700.0],["2005-05-17",1.7,1.99,1.67,1.97,3677100.0],["2005-05-18",2.01,2.09,1.76,1.9,2408800.0],["2005-05-19",1.91,1.91,1.76,1.8,841800.0],["2005-05-20",1.8,2.09,1.76,2.05,1831300.0],["2005-05-23",2.15,2.47,2.04,2.38,3855500.0],["2005-05-24",2.38,2.49,2.13,2.24,1865700.0],["2005-05-25",2.01,2.03,1.82,1.88,2494500.0],["2005-05-26",1.95,1.96,1.86,1.9,912000.0],["2005-05-27",1.85,1.92,1.79,1.84,995500.0],["2005-05-31",1.8,2.0,1.8,1.93,619200.0],["2005-06-01",1.97,2.2,1.95,2.08,1454200.0],["2005-06-02",2.1,2.15,1.98,2.04,784500.0],["2005-06-03",2.02,2.21,1.89,2.12,1109200.0],["2005-06-06",2.22,2.24,2.02,2.07,626700.0],["2005-06-07",2.19,2.25,2.12,2.15,1092300.0],["2005-06-08",2.18,2.2,2.06,2.15,569600.0],["2005-06-09",2.1,2.24,2.08,2.1,380000.0],["2005-06-10",2.14,2.28,2.1,2.28,780500.0],["2005-06-13",2.3,2.3,2.15,2.19,738800.0],["2005-06-14",2.21,2.21,2.11,2.14,332300.0],["2005-06-15",2.17,2.22,2.09,2.13,468900.0],["2005-06-16",2.07,2.16,2.06,2.09,490100.0],["2005-06-17",2.06,2.11,1.95,2.1,1445600.0],["2005-06-20",2.0,2.05,1.97,2.01,471000.0],["2005-06-21",2.0,2.04,1.95,1.96,586700.0],["2005-06-22",1.95,2.02,1.9,1.91,574600.0],["2005-06-23",1.9,1.98,1.86,1.87,416600.0],["2005-06-24",1.86,1.9,1.8,1.82,561000.0],["2005-06-27",1.83,1.87,1.75,1.84,467800.0],["2005-06-28",1.86,1.87,1.76,1.78,647500.0],["2005-06-29",1.85,1.85,1.76,1.76,559800.0],["2005-06-30",1.75,1.79,1.65,1.67,1056500.0],["2005-07-01",1.64,1.72,1.6,1.64,599000.0],["2005-07-05",1.6,1.64,1.51,1.52,932400.0],["2005-07-06",1.57,1.58,1.51,1.51,425800.0],["2005-07-07",1.5,1.57,1.45,1.56,426400.0],["2005-07-08",1.58,1.88,1.55,1.87,1723000.0],["2005-07-11",1.87,2.09,1.85,2.04,2163700.0],["2005-07-12",2.0,2.02,1.83,1.88,1421400.0],["2005-07-13",1.91,1.95,1.85,1.89,631300.0],["2005-07-14",1.9,1.97,1.89,1.9,472000.0],["2005-07-15",1.93,1.93,1.88,1.89,267200.0],["2005-07-18",1.9,1.91,1.86,1.88,247100.0],["2005-07-19",1.9,1.93,1.86,1.89,451100.0],["2005-07-20",1.91,1.94,1.85,1.91,457400.0],["2005-07-21",1.9,2.03,1.9,2.02,672600.0],["2005-07-22",2.03,2.14,1.92,2.03,1349700.0],["2005-07-25",2.08,2.1,2.0,2.01,383000.0],["2005-07-26",2.05,2.05,1.92,1.94,500500.0],["2005-07-27",2.0,2.04,1.93,1.98,483100.0],["2005-07-28",2.0,2.0,1.9,1.96,410400.0],["2005-07-29",1.95,2.01,1.93,1.93,233900.0],["2005-08-01",1.92,1.99,1.89,1.97,465600.0],["2005-08-02",1.97,2.02,1.95,1.97,237500.0],["2005-08-03",1.95,1.99,1.95,1.98,165600.0],["2005-08-04",1.95,1.99,1.89,1.89,258200.0],["2005-08-05",1.85,1.88,1.79,1.84,587200.0],["2005-08-08",1.82,1.87,1.76,1.76,385100.0],["2005-08-09",1.81,1.85,1.77,1.83,276500.0],["2005-08-10",1.84,1.86,1.76,1.76,269700.0],["2005-08-11",1.77,1.82,1.77,1.78,173500.0],["2005-08-12",1.78,1.84,1.77,1.84,219600.0],["2005-08-15",1.86,1.86,1.78,1.79,171800.0],["2005-08-16",1.8,1.85,1.79,1.8,262500.0],["2005-08-17",1.81,1.83,1.73,1.75,300000.0],["2005-08-18",1.73,1.8,1.69,1.74,261500.0],["2005-08-19",1.75,1.78,1.74,1.76,85700.0],["2005-08-22",1.69,1.83,1.67,1.79,246100.0],["2005-08-23",1.77,1.8,1.75,1.78,122900.0],["2005-08-24",1.79,1.8,1.73,1.8,301600.0],["2005-08-25",1.8,2.02,1.75,2.02,1525200.0],["2005-08-26",2.04,2.04,1.88,1.97,727100.0],["2005-08-29",1.96,2.12,1.87,1.98,1298000.0],["2005-08-30",1.98,2.04,1.96,1.98,474700.0],["2005-08-31",1.97,2.03,1.87,1.9,542400.0],["2005-09-01",1.89,1.9,1.8,1.85,433900.0],["2005-09-02",1.88,1.95,1.84,1.86,211800.0],["2005-09-06",1.92,2.0,1.91,1.93,400700.0],["2005-09-07",1.99,2.0,1.93,1.97,186100.0],["2005-09-08",2.04,2.12,1.99,2.07,753900.0],["2005-09-09",2.12,2.2,2.09,2.1,1315400.0],["2005-09-12",2.15,2.5,2.11,2.26,3787800.0],["2005-09-13",2.28,2.33,2.1,2.19,1463800.0],["2005-09-14",2.21,2.31,2.15,2.23,558300.0],["2005-09-15",2.26,2.27,2.14,2.14,331100.0],["2005-09-16",2.11,2.18,2.0,2.0,790800.0],["2005-09-19",2.0,2.1,2.0,2.02,344900.0],["2005-09-20",2.02,2.19,2.02,2.1,546700.0],["2005-09-21",2.12,2.25,2.11,2.16,928000.0],["2005-09-22",2.18,2.18,2.03,2.08,609900.0],["2005-09-23",2.11,2.13,2.0,2.01,487100.0],["2005-09-26",2.01,2.2,2.01,2.08,507600.0],["2005-09-27",2.08,2.13,2.0,2.01,682000.0],["2005-09-28",2.06,2.1,1.85,1.9,1115200.0],["2005-09-29",1.95,1.98,1.91,1.98,353700.0],["2005-09-30",2.0,2.03,1.95,2.03,492200.0],["2005-10-03",2.06,2.27,2.04,2.16,1998500.0],["2005-10-04",2.14,2.22,2.07,2.09,528700.0],["2005-10-05",2.04,2.15,2.01,2.01,529600.0],["2005-10-06",2.04,2.05,1.95,1.98,388600.0],["2005-10-07",2.03,2.03,1.94,1.95,303100.0],["2005-10-10",1.99,2.02,1.94,1.94,172900.0],["2005-10-11",1.94,2.0,1.85,1.86,489600.0],["2005-10-12",1.87,1.87,1.76,1.81,513200.0],["2005-10-13",1.78,1.9,1.78,1.86,255800.0],["2005-10-14",1.96,1.96,1.8,1.89,250000.0],["2005-10-17",1.91,1.92,1.81,1.81,338000.0],["2005-10-18",1.86,1.86,1.64,1.67,1439700.0],["2005-10-19",1.68,1.8,1.65,1.78,439900.0],["2005-10-20",1.77,1.8,1.72,1.74,237300.0],["2005-10-21",1.73,1.79,1.68,1.69,248500.0],["2005-10-24",1.74,1.74,1.67,1.72,392800.0],["2005-10-25",1.71,1.74,1.66,1.69,303200.0],["2005-10-26",1.66,1.85,1.66,1.7,1044200.0],["2005-10-27",1.76,1.79,1.51,1.53,770100.0],["2005-10-28",1.56,1.7,1.56,1.6,441200.0],["2005-10-31",1.61,1.68,1.56,1.64,407200.0],["2005-11-01",1.65,1.66,1.6,1.65,289600.0],["2005-11-02",1.64,1.69,1.6,1.61,303800.0],["2005-11-03",1.62,1.75,1.62,1.72,434600.0],["2005-11-04",1.71,1.79,1.68,1.71,217600.0],["2005-11-07",1.7,1.78,1.7,1.78,322600.0],["2005-11-08",1.75,1.84,1.71,1.78,385700.0],["2005-11-09",1.83,1.84,1.7,1.71,302300.0],["2005-11-10",1.71,1.73,1.65,1.67,291100.0],["2005-11-11",1.68,1.75,1.68,1.72,128000.0],["2005-11-14",1.72,1.75,1.69,1.71,228000.0],["2005-11-15",1.7,1.72,1.66,1.67,318900.0],["2005-11-16",1.65,1.69,1.65,1.67,214100.0],["2005-11-17",1.65,1.7,1.62,1.65,358900.0],["2005-11-18",1.68,1.69,1.65,1.65,224600.0],["2005-11-21",1.65,1.67,1.63,1.65,269500.0],["2005-11-22",1.65,1.67,1.62,1.63,323800.0],["2005-11-23",1.64,1.64,1.62,1.62,313200.0],["2005-11-25",1.62,1.65,1.62,1.62,163800.0],["2005-11-28",1.63,1.65,1.6,1.6,435200.0],["2005-11-29",1.65,1.69,1.59,1.61,562100.0],["2005-11-30",1.6,1.63,1.58,1.6,166900.0],["2005-12-01",1.59,1.61,1.56,1.56,615600.0],["2005-12-02",1.57,1.6,1.55,1.6,484100.0],["2005-12-05",1.52,1.57,1.32,1.44,2317300.0],["2005-12-06",1.44,1.47,1.35,1.36,992800.0],["2005-12-07",1.37,1.38,1.3,1.3,721000.0],["2005-12-08",1.36,1.36,1.21,1.22,1085400.0],["2005-12-09",1.22,1.98,1.21,1.74,9555800.0],["2005-12-12",3.19,3.39,2.5,2.54,37288900.0],["2005-12-13",2.46,2.46,2.11,2.12,8324700.0],["2005-12-14",2.19,2.67,2.17,2.52,12724600.0],["2005-12-15",2.28,2.38,2.18,2.22,7043600.0],["2005-12-16",2.25,2.34,2.16,2.34,2133300.0],["2005-12-19",2.3,2.32,2.11,2.15,2613300.0],["2005-12-20",2.05,2.27,1.97,2.1,5311000.0],["2005-12-21",2.08,2.18,1.98,1.99,3416100.0],["2005-12-22",1.96,1.99,1.83,1.89,4935900.0],["2005-12-23",1.91,1.98,1.88,1.92,2446900.0],["2005-12-27",1.91,1.93,1.77,1.81,2814000.0],["2005-12-28",1.83,1.84,1.74,1.75,2087700.0],["2005-12-29",1.78,1.99,1.75,1.99,6954400.0],["2005-12-30",1.94,1.99,1.85,1.85,2559600.0],["2006-01-03",1.84,1.92,1.81,1.85,1643900.0],["2006-01-04",1.99,2.13,1.96,1.98,6017500.0],["2006-01-05",2.03,2.05,1.91,2.01,2838500.0],["2006-01-06",2.07,2.1,2.01,2.04,2337700.0],["2006-01-09",2.04,2.08,2.0,2.03,1352800.0],["2006-01-10",2.01,2.05,1.93,1.97,984600.0],["2006-01-11",1.95,2.08,1.95,2.08,1697700.0],["2006-01-12",2.05,2.16,1.99,2.04,3482600.0],["2006-01-13",2.02,2.12,2.02,2.04,1529300.0],["2006-01-17",2.02,2.03,1.97,2.01,1436200.0],["2006-01-18",1.99,2.0,1.91,1.98,1192400.0],["2006-01-19",1.97,2.0,1.95,1.97,1048900.0],["2006-01-20",1.95,1.97,1.87,1.89,1129500.0],["2006-01-23",1.89,1.94,1.85,1.88,901700.0],["2006-01-24",1.88,2.09,1.88,2.05,2073500.0],["2006-01-25",1.94,1.97,1.85,1.88,2549900.0],["2006-01-26",1.92,1.94,1.85,1.92,946900.0],["2006-01-27",1.94,1.94,1.85,1.89,958300.0],["2006-01-30",1.9,2.07,1.85,2.01,1220800.0],["2006-01-31",2.0,2.01,1.91,1.99,1038800.0],["2006-02-01",1.93,2.0,1.9,1.93,976100.0],["2006-02-02",1.93,1.98,1.91,1.93,740700.0],["2006-02-03",1.92,1.93,1.87,1.9,708300.0],["2006-02-06",1.89,1.91,1.85,1.87,715600.0],["2006-02-07",1.87,1.91,1.8,1.83,879900.0],["2006-02-08",1.83,1.91,1.78,1.87,1203800.0],["2006-02-09",1.9,1.95,1.85,1.89,1000900.0],["2006-02-10",1.84,1.87,1.82,1.85,626900.0],["2006-02-13",1.83,1.85,1.82,1.84,406000.0],["2006-02-14",1.83,1.92,1.83,1.88,726600.0],["2006-02-15",1.91,1.93,1.84,1.85,578700.0],["2006-02-16",1.89,1.89,1.82,1.83,452000.0],["2006-02-17",1.86,1.86,1.8,1.81,494100.0],["2006-02-21",1.8,1.82,1.74,1.76,669400.0],["2006-02-22",1.76,1.77,1.67,1.71,1209900.0],["2006-02-23",1.7,1.74,1.66,1.68,656800.0],["2006-02-24",1.72,1.74,1.67,1.71,500500.0],["2006-02-27",1.7,1.74,1.68,1.7,480500.0],["2006-02-28",1.73,1.74,1.66,1.68,479500.0],["2006-03-01",1.68,1.72,1.68,1.7,391200.0],["2006-03-02",1.7,1.73,1.67,1.7,205200.0],["2006-03-03",1.68,1.84,1.67,1.79,1546900.0],["2006-03-06",1.82,1.83,1.7,1.71,758900.0],["2006-03-07",1.72,1.75,1.67,1.67,459800.0],["2006-03-08",1.68,1.71,1.66,1.67,198300.0],["2006-03-09",1.65,1.69,1.55,1.56,879100.0],["2006-03-10",1.65,1.72,1.56,1.65,741200.0],["2006-03-13",1.67,1.69,1.58,1.59,523800.0],["2006-03-14",1.58,1.62,1.57,1.61,396500.0],["2006-03-15",1.75,1.76,1.62,1.65,1046800.0],["2006-03-16",1.83,1.92,1.7,1.74,5110000.0],["2006-03-17",1.76,1.79,1.68,1.71,745700.0],["2006-03-20",1.7,1.76,1.66,1.69,831500.0],["2006-03-21",1.65,1.73,1.6,1.65,914900.0],["2006-03-22",1.64,1.76,1.64,1.75,969700.0],["2006-03-23",1.73,1.74,1.69,1.72,371900.0],["2006-03-24",1.73,1.83,1.73,1.77,1059500.0],["2006-03-27",1.77,1.85,1.75,1.85,1251800.0],["2006-03-28",1.85,1.85,1.77,1.77,935900.0],["2006-03-29",1.79,1.82,1.76,1.79,272000.0],["2006-03-30",1.79,1.8,1.75,1.78,429100.0],["2006-03-31",1.76,1.8,1.75,1.75,279600.0],["2006-04-03",1.75,1.77,1.66,1.72,569200.0],["2006-04-04",1.71,1.75,1.71,1.73,348600.0],["2006-04-05",1.72,1.73,1.69,1.7,220200.0],["2006-04-06",1.7,1.72,1.68,1.7,444300.0],["2006-04-07",1.68,1.71,1.66,1.68,467700.0],["2006-04-10",1.67,1.67,1.62,1.62,638900.0],["2006-04-11",1.62,1.65,1.6,1.62,405100.0],["2006-04-12",1.67,1.67,1.58,1.59,558700.0],["2006-04-13",1.6,1.64,1.6,1.6,249700.0],["2006-04-17",1.62,1.64,1.58,1.59,331000.0],["2006-04-18",1.58,1.6,1.56,1.56,386900.0],["2006-04-19",1.56,1.64,1.56,1.59,384100.0],["2006-04-20",1.58,1.65,1.58,1.6,412800.0],["2006-04-21",1.6,1.65,1.59,1.6,348900.0],["2006-04-24",1.58,1.59,1.57,1.58,431900.0],["2006-04-25",1.58,1.62,1.57,1.58,298300.0],["2006-04-26",1.63,1.76,1.6,1.68,2126800.0],["2006-04-27",1.78,1.78,1.68,1.68,1036100.0],["2006-04-28",1.72,1.72,1.62,1.64,520500.0],["2006-05-01",1.62,1.68,1.6,1.6,612800.0],["2006-05-02",1.62,1.66,1.58,1.63,569800.0],["2006-05-03",1.63,1.66,1.61,1.65,268200.0],["2006-05-04",1.63,1.66,1.62,1.65,297800.0],["2006-05-05",1.65,1.66,1.62,1.64,250300.0],["2006-05-08",1.65,1.66,1.6,1.62,1259000.0],["2006-05-09",1.61,1.65,1.61,1.63,452500.0],["2006-05-10",1.61,1.65,1.6,1.6,463200.0],["2006-05-11",1.6,1.63,1.58,1.61,611300.0],["2006-05-12",1.6,1.6,1.55,1.55,536300.0],["2006-05-15",1.54,1.58,1.5,1.54,560800.0],["2006-05-16",1.6,1.6,1.49,1.54,347400.0],["2006-05-17",1.55,1.56,1.41,1.45,939600.0],["2006-05-18",1.41,1.46,1.41,1.41,432700.0],["2006-05-19",1.45,1.62,1.42,1.61,1566700.0],["2006-05-22",1.6,1.6,1.47,1.49,699100.0],["2006-05-23",1.48,1.54,1.42,1.48,581200.0],["2006-05-24",1.51,1.55,1.36,1.44,1336300.0],["2006-05-25",1.51,1.52,1.31,1.34,1456900.0],["2006-05-26",1.38,1.4,1.35,1.39,470900.0],["2006-05-30",1.36,1.38,1.3,1.31,543000.0],["2006-05-31",1.33,1.33,1.26,1.28,332500.0],["2006-06-01",1.3,1.37,1.29,1.35,423800.0],["2006-06-02",1.36,1.4,1.36,1.37,187700.0],["2006-06-05",1.37,1.38,1.3,1.3,338000.0],["2006-06-06",1.3,1.32,1.24,1.25,484800.0],["2006-06-07",1.31,1.31,1.22,1.22,587600.0],["2006-06-08",1.24,1.24,0.96,1.1,2313100.0],["2006-06-09",1.12,1.15,1.05,1.11,736400.0],["2006-06-12",1.1,1.14,0.85,0.98,1210800.0],["2006-06-13",0.95,1.05,0.95,0.95,1116700.0],["2006-06-14",0.98,1.04,0.97,1.01,488600.0],["2006-06-15",1.05,1.11,1.04,1.05,658800.0],["2006-06-16",1.11,1.11,1.04,1.05,306400.0],["2006-06-19",1.06,1.11,1.04,1.07,374700.0],["2006-06-20",1.08,1.09,1.01,1.02,307800.0],["2006-06-21",1.05,1.08,1.02,1.03,213100.0],["2006-06-22",1.04,1.05,1.0,1.01,345100.0],["2006-06-23",1.0,1.05,1.0,1.03,144300.0],["2006-06-26",1.02,1.02,0.98,0.98,612000.0],["2006-06-27",0.98,0.98,0.91,0.91,462800.0],["2006-06-28",1.02,1.04,0.9,0.91,309700.0],["2006-06-29",0.93,0.95,0.89,0.91,275500.0],["2006-06-30",0.99,1.0,0.91,0.98,305500.0],["2006-07-03",1.02,1.03,0.95,0.99,151100.0],["2006-07-05",1.0,1.05,1.0,1.03,362300.0],["2006-07-06",1.05,1.08,1.04,1.07,475000.0],["2006-07-07",1.05,1.07,1.0,1.01,528800.0],["2006-07-10",1.04,1.04,0.99,1.0,193800.0],["2006-07-11",1.02,1.04,1.0,1.02,228500.0],["2006-07-12",1.01,1.04,1.0,1.0,242900.0],["2006-07-13",1.01,1.02,0.96,0.96,244200.0],["2006-07-14",0.95,1.06,0.91,0.92,604800.0],["2006-07-17",0.92,0.96,0.92,0.95,181000.0],["2006-07-18",0.95,0.99,0.93,0.96,129400.0],["2006-07-19",0.98,0.99,0.92,0.94,136700.0],["2006-07-20",0.97,0.97,0.92,0.92,143000.0],["2006-07-21",0.91,0.96,0.91,0.93,166800.0],["2006-07-24",0.96,0.97,0.91,0.92,243400.0],["2006-07-25",0.91,0.92,0.89,0.89,291000.0],["2006-07-26",0.9,0.97,0.88,0.97,365300.0],["2006-07-27",1.0,1.01,0.86,0.87,563700.0],["2006-07-28",0.88,0.88,0.73,0.76,1072900.0],["2006-07-31",0.78,0.78,0.7,0.71,758000.0],["2006-08-01",0.73,0.76,0.69,0.7,793000.0],["2006-08-02",0.7,0.73,0.65,0.68,530600.0],["2006-08-03",0.68,0.75,0.67,0.74,797600.0],["2006-08-04",0.76,0.79,0.74,0.78,293100.0],["2006-08-07",0.83,0.85,0.78,0.8,276600.0],["2006-08-08",0.81,0.82,0.75,0.75,517000.0],["2006-08-09",0.81,0.81,0.75,0.76,279000.0],["2006-08-10",0.77,0.77,0.7,0.7,493000.0],["2006-08-11",0.7,0.72,0.67,0.7,554900.0],["2006-08-14",0.7,0.73,0.69,0.69,262800.0],["2006-08-15",0.7,0.74,0.7,0.74,293800.0],["2006-08-16",0.76,0.79,0.73,0.78,496300.0],["2006-08-17",0.8,0.95,0.78,0.87,754200.0],["2006-08-18",0.89,0.94,0.83,0.92,521100.0],["2006-08-21",0.92,0.96,0.88,0.94,298200.0],["2006-08-22",0.95,0.95,0.85,0.89,404300.0],["2006-08-23",0.9,0.93,0.88,0.88,188400.0],["2006-08-24",0.93,0.93,0.85,0.86,195500.0],["2006-08-25",0.89,0.95,0.86,0.95,506000.0],["2006-08-28",0.9,1.0,0.9,0.96,318000.0],["2006-08-29",0.97,0.97,0.92,0.95,192200.0],["2006-08-30",0.89,1.0,0.89,0.95,187500.0],["2006-08-31",1.01,1.01,0.96,0.99,601500.0],["2006-09-01",0.99,1.0,0.96,0.98,304200.0],["2006-09-05",1.02,1.02,0.95,0.95,153600.0],["2006-09-06",0.96,0.98,0.93,0.95,344700.0],["2006-09-07",0.95,0.97,0.89,0.91,238500.0],["2006-09-08",0.98,0.98,0.86,0.89,201500.0],["2006-09-11",0.88,0.94,0.88,0.91,192800.0],["2006-09-12",1.0,1.0,0.89,0.91,193500.0],["2006-09-13",0.91,0.93,0.9,0.93,114700.0],["2006-09-14",0.91,0.98,0.9,0.97,348800.0],["2006-09-15",0.91,0.99,0.91,0.98,355100.0],["2006-09-18",0.96,1.0,0.95,0.96,241800.0],["2006-09-19",0.99,1.0,0.96,0.99,247300.0],["2006-09-20",1.04,1.24,1.03,1.19,2986800.0],["2006-09-21",1.21,1.23,1.11,1.12,1262700.0],["2006-09-22",1.14,1.2,1.09,1.19,558200.0],["2006-09-25",1.19,1.2,1.13,1.13,493800.0],["2006-09-26",1.13,1.16,1.1,1.13,463400.0],["2006-09-27",1.14,1.17,1.08,1.08,511400.0],["2006-09-28",1.06,1.07,1.01,1.05,600300.0],["2006-09-29",1.11,1.13,1.02,1.06,311100.0],["2006-10-02",1.08,1.12,1.03,1.08,240200.0],["2006-10-03",1.11,1.11,1.05,1.1,295200.0],["2006-10-04",1.1,1.16,1.1,1.14,360200.0],["2006-10-05",1.16,1.16,1.14,1.15,387800.0],["2006-10-06",1.14,1.17,1.13,1.17,352700.0],["2006-10-09",1.17,1.2,1.15,1.18,405000.0],["2006-10-10",1.19,1.33,1.19,1.29,2420400.0],["2006-10-11",1.36,1.37,1.24,1.25,1718300.0],["2006-10-12",1.29,1.29,1.21,1.29,690600.0],["2006-10-13",1.29,1.33,1.26,1.3,604200.0],["2006-10-16",1.29,1.33,1.26,1.27,473000.0],["2006-10-17",1.28,1.28,1.22,1.25,436600.0],["2006-10-18",1.18,1.27,1.18,1.2,450700.0],["2006-10-19",1.2,1.25,1.2,1.24,187100.0],["2006-10-20",1.24,1.3,1.22,1.24,691500.0],["2006-10-23",1.25,1.32,1.24,1.3,532900.0],["2006-10-24",1.32,1.32,1.26,1.27,469300.0],["2006-10-25",1.3,1.3,1.24,1.24,605300.0],["2006-10-26",1.36,1.47,1.32,1.4,2474500.0],["2006-10-27",1.44,1.44,1.35,1.35,545400.0],["2006-10-30",1.35,1.41,1.31,1.4,690400.0],["2006-10-31",1.4,1.43,1.4,1.43,664600.0],["2006-11-01",1.5,1.6,1.48,1.57,2647200.0],["2006-11-02",1.6,1.6,1.45,1.55,985300.0],["2006-11-03",1.59,1.59,1.46,1.52,766100.0],["2006-11-06",1.52,1.57,1.49,1.52,653400.0],["2006-11-07",1.54,1.58,1.52,1.53,568700.0],["2006-11-08",1.51,1.56,1.51,1.52,322300.0],["2006-11-09",1.53,1.56,1.52,1.56,528000.0],["2006-11-10",1.57,1.75,1.56,1.75,2218100.0],["2006-11-13",1.77,1.77,1.66,1.69,1544100.0],["2006-11-14",1.69,1.81,1.67,1.81,1176400.0],["2006-11-15",1.82,1.96,1.81,1.88,2053700.0],["2006-11-16",1.95,1.95,1.82,1.86,1104200.0],["2006-11-17",1.86,1.92,1.81,1.82,799800.0],["2006-11-20",1.83,1.92,1.82,1.88,782800.0],["2006-11-21",1.94,1.95,1.88,1.9,694300.0],["2006-11-22",1.75,1.89,1.67,1.84,1274200.0],["2006-11-24",1.8,1.86,1.8,1.81,199700.0],["2006-11-27",1.8,1.84,1.7,1.7,1069100.0],["2006-11-28",1.68,1.7,1.5,1.61,2069400.0],["2006-11-29",1.65,1.85,1.62,1.74,1832800.0],["2006-11-30",1.65,1.71,1.62,1.64,1392300.0],["2006-12-01",1.7,1.7,1.57,1.66,733900.0],["2006-12-04",1.66,1.69,1.57,1.61,559000.0],["2006-12-05",1.63,1.63,1.54,1.56,833000.0],["2006-12-06",1.55,1.56,1.5,1.51,669100.0],["2006-12-07",1.55,1.58,1.53,1.56,554100.0],["2006-12-08",1.58,1.59,1.55,1.58,457900.0],["2006-12-11",1.57,1.58,1.52,1.52,385300.0],["2006-12-12",1.53,1.54,1.41,1.41,1035600.0],["2006-12-13",1.4,1.41,1.29,1.38,1840000.0],["2006-12-14",1.36,1.46,1.36,1.42,794600.0],["2006-12-15",1.4,1.44,1.31,1.31,980900.0],["2006-12-18",1.3,1.33,1.19,1.2,1803000.0],["2006-12-19",1.21,1.23,1.17,1.2,683200.0],["2006-12-20",1.2,1.32,1.19,1.23,1204600.0],["2006-12-21",1.31,1.31,1.2,1.2,591400.0],["2006-12-22",1.21,1.23,1.17,1.18,522000.0],["2006-12-26",1.19,1.22,1.17,1.2,542600.0],["2006-12-27",1.23,1.26,1.2,1.24,862800.0],["2006-12-28",1.25,1.28,1.21,1.21,608500.0],["2006-12-29",1.21,1.24,1.16,1.17,990100.0],["2007-01-03",1.17,1.22,1.15,1.16,970100.0],["2007-01-04",1.16,1.27,1.12,1.25,885800.0],["2007-01-05",1.26,1.26,1.21,1.25,344400.0],["2007-01-08",1.36,1.67,1.33,1.5,6862700.0],["2007-01-09",1.51,1.56,1.38,1.42,2243600.0],["2007-01-10",1.4,1.45,1.31,1.37,1257700.0],["2007-01-11",1.4,1.48,1.4,1.41,694100.0],["2007-01-12",1.42,1.5,1.41,1.49,1126500.0],["2007-01-16",1.51,1.56,1.43,1.47,897000.0],["2007-01-17",1.5,1.5,1.42,1.47,444700.0],["2007-01-18",1.46,1.47,1.39,1.39,465500.0],["2007-01-19",1.41,1.43,1.37,1.38,323400.0],["2007-01-22",1.37,1.42,1.34,1.41,445700.0],["2007-01-23",1.44,1.46,1.3,1.42,621600.0],["2007-01-24",1.43,1.72,1.42,1.55,3443300.0],["2007-01-25",1.57,1.65,1.56,1.6,920400.0],["2007-01-26",1.62,1.7,1.6,1.67,1003100.0],["2007-01-29",1.65,1.66,1.6,1.6,856900.0],["2007-01-30",1.62,1.84,1.62,1.77,2076500.0],["2007-01-31",1.75,1.84,1.74,1.79,1877400.0],["2007-02-01",1.7,1.72,1.35,1.5,5895100.0],["2007-02-02",1.5,1.5,1.41,1.44,1148900.0],["2007-02-05",1.45,1.45,1.35,1.42,846500.0],["2007-02-06",1.44,1.44,1.4,1.42,742000.0],["2007-02-07",1.41,1.47,1.41,1.42,791400.0],["2007-02-08",1.43,1.52,1.42,1.5,961000.0],["2007-02-09",1.51,1.56,1.47,1.5,889600.0],["2007-02-12",1.54,1.54,1.42,1.47,639500.0],["2007-02-13",1.47,1.5,1.45,1.49,439200.0],["2007-02-14",1.49,1.5,1.44,1.46,422800.0],["2007-02-15",1.48,1.48,1.39,1.42,730300.0],["2007-02-16",1.4,1.47,1.39,1.45,1269300.0],["2007-02-20",1.53,1.62,1.52,1.58,2502900.0],["2007-02-21",1.58,1.65,1.55,1.55,1170700.0],["2007-02-22",1.57,1.62,1.56,1.6,587000.0],["2007-02-23",1.6,1.61,1.55,1.56,405600.0],["2007-02-26",1.56,1.63,1.51,1.53,500600.0],["2007-02-27",1.51,1.53,1.4,1.41,1060600.0],["2007-02-28",1.45,1.45,1.38,1.42,1531700.0],["2007-03-01",1.4,1.42,1.31,1.39,689100.0],["2007-03-02",1.41,1.45,1.38,1.41,452800.0],["2007-03-05",1.4,1.5,1.39,1.5,821000.0],["2007-03-06",1.5,1.54,1.45,1.47,725000.0],["2007-03-07",1.48,1.49,1.43,1.46,362600.0],["2007-03-08",1.48,1.49,1.44,1.44,414300.0],["2007-03-09",1.46,1.47,1.37,1.41,402700.0],["2007-03-12",1.44,1.45,1.39,1.39,601800.0],["2007-03-13",1.4,1.47,1.37,1.39,1085900.0],["2007-03-14",1.43,1.43,1.39,1.4,366600.0],["2007-03-15",1.39,1.43,1.39,1.39,302000.0],["2007-03-16",1.39,1.41,1.39,1.41,221800.0],["2007-03-19",1.44,1.44,1.41,1.41,236300.0],["2007-03-20",1.41,1.43,1.39,1.43,880500.0],["2007-03-21",1.4,1.48,1.4,1.46,799200.0],["2007-03-22",1.43,1.47,1.39,1.4,717400.0],["2007-03-23",1.4,1.54,1.4,1.5,1363200.0],["2007-03-26",1.47,1.52,1.42,1.49,1038500.0],["2007-03-27",1.47,1.53,1.44,1.49,636300.0],["2007-03-28",1.5,1.5,1.45,1.5,364700.0],["2007-03-29",1.54,1.56,1.47,1.49,802200.0],["2007-03-30",1.48,1.5,1.45,1.46,264800.0],["2007-04-02",1.46,1.5,1.43,1.45,386500.0],["2007-04-03",1.45,1.52,1.44,1.49,1073300.0],["2007-04-04",1.5,1.52,1.47,1.5,861900.0],["2007-04-05",1.5,1.52,1.46,1.51,1400200.0],["2007-04-09",1.51,1.56,1.51,1.53,1250300.0],["2007-04-10",1.54,1.57,1.48,1.51,524200.0],["2007-04-11",1.51,1.53,1.48,1.48,260700.0],["2007-04-12",1.47,1.48,1.41,1.43,671500.0],["2007-04-13",1.48,1.51,1.4,1.42,1049700.0],["2007-04-16",1.45,1.47,1.41,1.41,348100.0],["2007-04-17",1.43,1.44,1.39,1.44,573500.0],["2007-04-18",1.44,1.45,1.39,1.39,969300.0],["2007-04-19",1.4,1.42,1.39,1.41,754200.0],["2007-04-20",1.43,1.45,1.36,1.36,1717700.0],["2007-04-23",1.36,1.38,1.28,1.33,1376200.0],["2007-04-24",1.33,1.36,1.28,1.29,1031200.0],["2007-04-25",1.3,1.31,1.26,1.27,506500.0],["2007-04-26",1.3,1.33,1.25,1.25,653300.0],["2007-04-27",1.23,1.27,1.22,1.24,695800.0],["2007-04-30",1.26,1.36,1.25,1.33,945200.0],["2007-05-01",1.36,1.41,1.3,1.36,1073100.0],["2007-05-02",1.4,1.41,1.36,1.38,845300.0],["2007-05-03",1.4,1.41,1.36,1.41,751900.0],["2007-05-04",1.44,1.51,1.41,1.48,2000300.0],["2007-05-07",1.48,1.5,1.37,1.39,1973000.0],["2007-05-08",1.36,1.4,1.28,1.35,1772800.0],["2007-05-09",1.3,1.36,1.29,1.36,703200.0],["2007-05-10",1.36,1.4,1.35,1.39,919900.0],["2007-05-11",1.39,1.41,1.35,1.37,467000.0],["2007-05-14",1.39,1.54,1.35,1.46,1934000.0],["2007-05-15",1.44,1.47,1.42,1.43,507700.0],["2007-05-16",1.45,1.47,1.42,1.43,408700.0],["2007-05-17",1.47,1.47,1.37,1.37,683200.0],["2007-05-18",1.38,1.42,1.37,1.42,488900.0],["2007-05-21",1.44,1.44,1.4,1.43,437500.0],["2007-05-22",1.4,1.43,1.37,1.37,476200.0],["2007-05-23",1.37,1.42,1.37,1.4,426200.0],["2007-05-24",1.39,1.42,1.38,1.39,331500.0],["2007-05-25",1.38,1.41,1.36,1.36,839300.0],["2007-05-29",1.41,1.41,1.38,1.4,377600.0],["2007-05-30",1.4,1.44,1.39,1.43,712400.0],["2007-05-31",1.43,1.44,1.4,1.44,542400.0],["2007-06-01",1.44,1.46,1.42,1.44,520600.0],["2007-06-04",1.45,1.52,1.45,1.51,961800.0],["2007-06-05",1.51,1.52,1.48,1.49,372600.0],["2007-06-06",1.5,1.5,1.47,1.48,374300.0],["2007-06-07",1.5,1.5,1.41,1.43,527100.0],["2007-06-08",1.43,1.43,1.39,1.42,661000.0],["2007-06-11",1.49,1.49,1.41,1.43,456300.0],["2007-06-12",1.44,1.47,1.42,1.42,317300.0],["2007-06-13",1.42,1.45,1.39,1.4,536400.0],["2007-06-14",1.39,1.42,1.38,1.4,345400.0],["2007-06-15",1.41,1.44,1.39,1.39,270700.0],["2007-06-18",1.44,1.44,1.4,1.42,217800.0],["2007-06-19",1.4,1.42,1.37,1.39,326300.0],["2007-06-20",1.38,1.4,1.38,1.38,176100.0],["2007-06-21",1.37,1.4,1.37,1.39,205800.0],["2007-06-22",1.4,1.4,1.35,1.35,473900.0],["2007-06-25",1.39,1.39,1.35,1.35,187800.0],["2007-06-26",1.35,1.4,1.33,1.37,238900.0],["2007-06-27",1.37,1.39,1.36,1.37,166300.0],["2007-06-28",1.36,1.4,1.36,1.38,177500.0],["2007-06-29",1.38,1.4,1.37,1.39,168900.0],["2007-07-02",1.38,1.4,1.37,1.37,202900.0],["2007-07-03",1.36,1.4,1.36,1.38,125800.0],["2007-07-05",1.38,1.4,1.37,1.37,226800.0],["2007-07-06",1.36,1.38,1.35,1.36,268100.0],["2007-07-09",1.35,1.38,1.35,1.36,231300.0],["2007-07-10",1.37,1.38,1.34,1.34,273800.0],["2007-07-11",1.34,1.36,1.34,1.34,246100.0],["2007-07-12",1.33,1.37,1.31,1.32,406800.0],["2007-07-13",1.32,1.36,1.32,1.34,329100.0],["2007-07-16",1.32,1.38,1.32,1.35,326900.0],["2007-07-17",1.35,1.39,1.32,1.33,339000.0],["2007-07-18",1.37,1.37,1.32,1.33,287600.0],["2007-07-19",1.38,1.43,1.35,1.41,656200.0],["2007-07-20",1.42,1.43,1.38,1.4,361500.0],["2007-07-23",1.4,1.41,1.38,1.38,156800.0],["2007-07-24",1.38,1.41,1.34,1.34,282200.0],["2007-07-25",1.38,1.38,1.3,1.31,378500.0],["2007-07-26",1.33,1.34,1.3,1.31,305900.0],["2007-07-27",1.3,1.34,1.3,1.31,166200.0],["2007-07-30",1.35,1.35,1.31,1.31,135400.0],["2007-07-31",1.31,1.34,1.31,1.33,182900.0],["2007-08-01",1.3,1.33,1.25,1.33,284500.0],["2007-08-02",1.41,1.55,1.4,1.52,2534200.0],["2007-08-03",1.49,1.54,1.47,1.48,792800.0],["2007-08-06",1.44,1.5,1.39,1.39,728300.0],["2007-08-07",1.38,1.42,1.36,1.36,521600.0],["2007-08-08",1.36,1.42,1.35,1.4,395800.0],["2007-08-09",1.38,1.41,1.35,1.35,292800.0],["2007-08-10",1.35,1.4,1.35,1.4,342300.0],["2007-08-13",1.4,1.42,1.23,1.32,1297000.0],["2007-08-14",1.3,1.36,1.3,1.31,172700.0],["2007-08-15",1.32,1.32,1.3,1.3,277700.0],["2007-08-16",1.28,1.29,1.05,1.22,608900.0],["2007-08-17",1.22,1.32,1.22,1.26,259100.0],["2007-08-20",1.31,1.31,1.27,1.29,139800.0],["2007-08-21",1.31,1.31,1.25,1.26,198900.0],["2007-08-22",1.26,1.3,1.25,1.26,175700.0],["2007-08-23",1.27,1.28,1.25,1.27,153300.0],["2007-08-24",1.27,1.28,1.27,1.27,89400.0],["2007-08-27",1.26,1.29,1.26,1.26,129800.0],["2007-08-28",1.29,1.29,1.26,1.26,134000.0],["2007-08-29",1.28,1.29,1.26,1.28,133900.0],["2007-08-30",1.29,1.3,1.26,1.26,106800.0],["2007-08-31",1.27,1.3,1.26,1.26,228100.0],["2007-09-04",1.26,1.31,1.26,1.29,119600.0],["2007-09-05",1.29,1.3,1.26,1.28,143600.0],["2007-09-06",1.27,1.29,1.26,1.27,112400.0],["2007-09-07",1.26,1.28,1.26,1.26,99700.0],["2007-09-10",1.26,1.28,1.25,1.25,142200.0],["2007-09-11",1.25,1.28,1.25,1.26,131600.0],["2007-09-12",1.25,1.27,1.25,1.25,80800.0],["2007-09-13",1.25,1.28,1.24,1.24,168900.0],["2007-09-14",1.25,1.26,1.24,1.24,170900.0],["2007-09-17",1.26,1.26,1.24,1.24,127200.0],["2007-09-18",1.24,1.25,1.22,1.22,122000.0],["2007-09-19",1.23,1.26,1.22,1.23,206100.0],["2007-09-20",1.23,1.25,1.22,1.25,156700.0],["2007-09-21",1.26,1.28,1.23,1.25,150400.0],["2007-09-24",1.22,1.3,1.22,1.25,247700.0],["2007-09-25",1.23,1.28,1.22,1.24,180800.0],["2007-09-26",1.25,1.3,1.25,1.28,227300.0],["2007-09-27",1.3,1.3,1.25,1.27,196100.0],["2007-09-28",1.26,1.27,1.25,1.25,159700.0],["2007-10-01",1.23,1.28,1.22,1.25,269600.0],["2007-10-02",1.25,1.29,1.25,1.27,146500.0],["2007-10-03",1.25,1.29,1.25,1.26,77600.0],["2007-10-04",1.25,1.28,1.24,1.25,183400.0],["2007-10-05",1.28,1.28,1.24,1.25,126100.0],["2007-10-08",1.25,1.29,1.23,1.26,282000.0],["2007-10-09",1.28,1.34,1.26,1.33,405200.0],["2007-10-10",1.38,1.38,1.3,1.33,261900.0],["2007-10-11",1.3,1.39,1.26,1.3,451200.0],["2007-10-12",1.31,1.39,1.29,1.35,231200.0],["2007-10-15",1.35,1.37,1.3,1.31,182500.0],["2007-10-16",1.3,1.38,1.3,1.38,274100.0],["2007-10-17",1.39,1.51,1.38,1.48,1517000.0],["2007-10-18",1.48,1.52,1.44,1.5,592200.0],["2007-10-19",1.52,1.52,1.47,1.47,356500.0],["2007-10-22",1.5,1.5,1.31,1.37,305600.0],["2007-10-23",1.38,1.5,1.38,1.43,198600.0],["2007-10-24",1.4,1.44,1.38,1.39,153400.0],["2007-10-25",1.4,1.45,1.38,1.4,107600.0],["2007-10-26",1.4,1.44,1.39,1.4,173500.0],["2007-10-29",1.43,1.46,1.41,1.44,279400.0],["2007-10-30",1.45,1.49,1.45,1.47,152200.0],["2007-10-31",1.48,1.54,1.46,1.53,628600.0],["2007-11-01",1.54,1.55,1.46,1.46,558000.0],["2007-11-02",1.25,1.32,1.19,1.25,1460500.0],["2007-11-05",1.25,1.29,1.24,1.29,281500.0],["2007-11-06",1.29,1.32,1.28,1.29,324500.0],["2007-11-07",1.25,1.29,1.25,1.27,419100.0],["2007-11-08",1.26,1.27,1.19,1.25,721200.0],["2007-11-09",1.22,1.24,1.19,1.19,367800.0],["2007-11-12",1.2,1.21,1.11,1.12,329400.0],["2007-11-13",1.15,1.15,1.12,1.12,256200.0],["2007-11-14",1.12,1.16,1.12,1.12,250600.0],["2007-11-15",1.13,1.15,1.11,1.13,330500.0],["2007-11-16",1.12,1.13,1.08,1.11,317300.0],["2007-11-19",1.09,1.14,1.08,1.08,227200.0],["2007-11-20",1.09,1.1,1.07,1.07,202400.0],["2007-11-21",1.09,1.1,1.01,1.05,409500.0],["2007-11-23",1.06,1.07,1.05,1.06,87400.0],["2007-11-26",1.05,1.07,1.04,1.05,111800.0],["2007-11-27",1.09,1.09,1.0,1.01,180700.0],["2007-11-28",1.04,1.1,1.03,1.06,190500.0],["2007-11-29",1.04,1.1,1.04,1.07,157700.0],["2007-11-30",1.08,1.08,1.05,1.06,298500.0],["2007-12-03",1.05,1.08,1.05,1.08,145000.0],["2007-12-04",1.07,1.08,1.05,1.08,113500.0],["2007-12-05",1.06,1.07,1.05,1.05,85800.0],["2007-12-06",1.05,1.07,1.01,1.03,194400.0],["2007-12-07",1.05,1.07,1.03,1.06,100100.0],["2007-12-10",1.12,1.12,1.03,1.06,156200.0],["2007-12-11",1.04,1.06,1.0,1.0,211500.0],["2007-12-12",1.01,1.03,0.95,0.96,307200.0],["2007-12-13",0.96,1.01,0.95,0.98,154500.0],["2007-12-14",0.96,1.02,0.96,1.02,277000.0],["2007-12-17",1.0,1.02,0.96,0.97,259200.0],["2007-12-18",0.95,1.0,0.89,0.9,387300.0],["2007-12-19",0.89,0.96,0.89,0.93,190100.0],["2007-12-20",0.91,0.95,0.91,0.93,235300.0],["2007-12-21",0.93,0.99,0.9,0.92,414500.0],["2007-12-24",0.91,0.95,0.9,0.91,107300.0],["2007-12-26",0.89,0.91,0.89,0.89,234100.0],["2007-12-27",0.89,0.9,0.86,0.86,421400.0],["2007-12-28",0.87,0.88,0.84,0.86,854100.0],["2007-12-31",0.86,0.92,0.84,0.89,645300.0],["2008-01-02",0.95,1.02,0.91,1.01,635600.0],["2008-01-03",1.01,1.04,0.99,1.02,396500.0],["2008-01-04",1.0,1.03,0.99,1.02,400000.0],["2008-01-07",1.05,1.05,1.0,1.01,158400.0],["2008-01-08",1.02,1.05,1.01,1.02,326200.0],["2008-01-09",1.02,1.03,0.99,1.01,440500.0],["2008-01-10",1.01,1.02,1.0,1.0,197400.0],["2008-01-11",1.01,1.02,0.98,0.98,191900.0],["2008-01-14",1.0,1.0,0.99,0.99,99300.0],["2008-01-15",0.99,1.1,0.99,1.1,796100.0],["2008-01-16",1.09,1.1,1.05,1.07,366000.0],["2008-01-17",1.09,1.16,1.08,1.14,421400.0],["2008-01-18",1.11,1.16,1.05,1.13,471800.0],["2008-01-22",1.09,1.1,1.03,1.07,406700.0],["2008-01-23",1.01,1.07,1.01,1.07,268200.0],["2008-01-24",1.07,1.14,1.07,1.14,282700.0],["2008-01-25",1.15,1.2,1.1,1.2,298400.0],["2008-01-28",1.17,1.24,1.17,1.21,313300.0],["2008-01-29",1.24,1.28,1.22,1.26,435200.0],["2008-01-30",1.29,1.29,1.23,1.24,603100.0],["2008-01-31",1.3,1.3,1.14,1.19,613100.0],["2008-02-01",1.19,1.25,1.16,1.22,246100.0],["2008-02-04",1.24,1.24,1.19,1.23,217200.0],["2008-02-05",1.23,1.23,1.16,1.17,199400.0],["2008-02-06",1.17,1.23,1.15,1.22,216000.0],["2008-02-07",1.22,1.22,1.15,1.15,142800.0],["2008-02-08",1.18,1.22,1.15,1.15,127700.0],["2008-02-11",1.17,1.18,1.16,1.17,111000.0],["2008-02-12",1.18,1.18,1.14,1.16,114400.0],["2008-02-13",1.16,1.17,1.15,1.17,76900.0],["2008-02-14",1.24,1.27,1.17,1.18,320000.0],["2008-02-15",1.2,1.2,1.15,1.17,79700.0],["2008-02-19",1.16,1.19,1.13,1.15,198500.0],["2008-02-20",1.14,1.17,1.09,1.12,153400.0],["2008-02-21",1.15,1.15,1.11,1.12,104900.0],["2008-02-22",1.09,1.11,1.03,1.04,322100.0],["2008-02-25",1.06,1.14,1.05,1.11,265300.0],["2008-02-26",1.12,1.13,1.09,1.12,128700.0],["2008-02-27",1.1,1.11,1.07,1.09,140900.0],["2008-02-28",1.12,1.12,1.05,1.08,156800.0],["2008-02-29",1.05,1.08,1.05,1.05,152300.0],["2008-03-03",1.02,1.1,1.02,1.07,232100.0],["2008-03-04",1.04,1.07,1.02,1.03,104200.0],["2008-03-05",1.05,1.08,1.02,1.02,142300.0],["2008-03-06",1.03,1.05,1.02,1.02,114200.0],["2008-03-07",1.03,1.06,1.01,1.01,192500.0],["2008-03-10",1.02,1.02,0.95,0.96,309300.0],["2008-03-11",0.95,1.0,0.95,0.99,134900.0],["2008-03-12",0.99,1.02,0.97,0.98,90000.0],["2008-03-13",1.02,1.02,0.95,0.98,109700.0],["2008-03-14",0.95,0.99,0.95,0.98,131000.0],["2008-03-17",0.95,0.97,0.95,0.96,96500.0],["2008-03-18",0.93,1.0,0.93,0.98,119200.0],["2008-03-19",0.99,1.01,0.94,0.95,83800.0],["2008-03-20",0.97,1.0,0.9,0.94,135600.0],["2008-03-24",0.98,0.99,0.9,0.97,141300.0],["2008-03-25",0.97,0.99,0.93,0.95,78700.0],["2008-03-26",0.98,1.01,0.95,0.98,127700.0],["2008-03-27",1.0,1.0,0.96,0.98,93400.0],["2008-03-28",1.01,1.01,0.97,0.97,109700.0],["2008-03-31",1.0,1.01,0.97,0.98,136400.0],["2008-04-01",0.98,1.0,0.96,0.97,88600.0],["2008-04-02",1.0,1.03,0.96,1.01,202000.0],["2008-04-03",1.0,1.02,0.97,1.02,152000.0],["2008-04-04",1.0,1.08,1.0,1.07,310700.0],["2008-04-07",1.07,1.08,1.05,1.07,156500.0],["2008-04-08",1.05,1.08,1.04,1.05,144400.0],["2008-04-09",1.05,1.08,1.05,1.08,224000.0],["2008-04-10",1.08,1.08,1.04,1.06,135500.0],["2008-04-11",1.07,1.07,1.01,1.02,55800.0],["2008-04-14",1.03,1.05,1.02,1.02,49800.0],["2008-04-15",1.08,1.14,1.08,1.1,659900.0],["2008-04-16",1.13,1.13,1.09,1.09,157300.0],["2008-04-17",1.09,1.18,1.09,1.16,482800.0],["2008-04-18",1.17,1.17,1.14,1.17,150000.0],["2008-04-21",1.12,1.17,1.1,1.13,176500.0],["2008-04-22",1.13,1.16,1.12,1.15,208800.0],["2008-04-23",1.17,1.17,1.12,1.15,91100.0],["2008-04-24",1.13,1.17,1.12,1.13,172600.0],["2008-04-25",1.15,1.15,1.08,1.1,361100.0],["2008-04-28",1.1,1.17,1.1,1.14,313200.0],["2008-04-29",1.15,1.16,1.1,1.13,173300.0],["2008-04-30",1.14,1.16,1.13,1.13,62300.0],["2008-05-01",1.15,1.16,1.11,1.16,113700.0],["2008-05-02",1.15,1.16,1.12,1.14,126300.0],["2008-05-05",1.16,1.16,1.11,1.12,206300.0],["2008-05-06",1.14,1.16,1.13,1.13,95300.0],["2008-05-07",1.15,1.18,1.13,1.15,357800.0],["2008-05-08",1.15,1.17,1.12,1.16,230000.0],["2008-05-09",1.13,1.16,1.13,1.16,115400.0],["2008-05-12",1.17,1.17,1.13,1.16,69000.0],["2008-05-13",1.14,1.16,1.13,1.15,105300.0],["2008-05-14",1.14,1.16,1.13,1.15,242700.0],["2008-05-15",1.13,1.15,1.12,1.13,127400.0],["2008-05-16",1.12,1.14,1.11,1.14,96100.0],["2008-05-19",1.14,1.14,1.1,1.13,428600.0],["2008-05-20",1.14,1.16,1.11,1.15,245500.0],["2008-05-21",1.18,1.3,1.15,1.17,1360700.0],["2008-05-22",1.2,1.2,1.14,1.18,586600.0],["2008-05-23",1.18,1.2,1.17,1.19,247600.0],["2008-05-27",1.18,1.2,1.16,1.17,342700.0],["2008-05-28",1.15,1.2,1.15,1.19,221700.0],["2008-05-29",1.17,1.23,1.17,1.22,893700.0],["2008-05-30",1.22,1.22,1.16,1.16,404300.0],["2008-06-02",1.18,1.21,1.16,1.18,189600.0],["2008-06-03",1.2,1.2,1.16,1.17,125100.0],["2008-06-04",1.19,1.19,1.17,1.19,219800.0],["2008-06-05",1.18,1.19,1.16,1.16,140400.0],["2008-06-06",1.16,1.19,1.15,1.17,166100.0],["2008-06-09",1.15,1.17,1.13,1.13,152100.0],["2008-06-10",1.13,1.17,1.11,1.16,173200.0],["2008-06-11",1.16,1.18,1.15,1.17,352500.0],["2008-06-12",1.15,1.18,1.15,1.16,134800.0],["2008-06-13",1.15,1.19,1.15,1.19,196500.0],["2008-06-16",1.17,1.19,1.17,1.19,213600.0],["2008-06-17",1.19,1.19,1.18,1.19,134500.0],["2008-06-18",1.18,1.29,1.18,1.27,675400.0],["2008-06-19",1.25,1.28,1.23,1.26,141800.0],["2008-06-20",1.26,1.28,1.22,1.26,639900.0],["2008-06-23",1.24,1.26,1.2,1.22,155200.0],["2008-06-24",1.22,1.22,1.19,1.19,179600.0],["2008-06-25",1.2,1.2,1.17,1.18,250700.0],["2008-06-26",1.16,1.19,1.13,1.15,258700.0],["2008-06-27",1.15,1.16,1.12,1.16,261600.0],["2008-06-30",1.17,1.17,1.12,1.14,173300.0],["2008-07-01",1.12,1.15,1.11,1.11,117000.0],["2008-07-02",1.11,1.15,1.09,1.1,158900.0],["2008-07-03",1.09,1.13,1.05,1.08,119600.0],["2008-07-07",1.06,1.11,1.05,1.06,163600.0],["2008-07-08",1.06,1.15,1.05,1.14,157400.0],["2008-07-09",1.12,1.15,1.06,1.08,107900.0],["2008-07-10",1.08,1.14,1.08,1.09,170900.0],["2008-07-11",1.09,1.11,1.07,1.07,115500.0],["2008-07-14",1.07,1.1,1.06,1.07,100400.0],["2008-07-15",1.06,1.06,0.96,0.98,274400.0],["2008-07-16",1.0,1.04,0.97,1.01,115300.0],["2008-07-17",1.03,1.05,1.01,1.03,157400.0],["2008-07-18",1.01,1.05,1.01,1.04,71200.0],["2008-07-21",1.02,1.04,1.0,1.01,106300.0],["2008-07-22",1.03,1.05,1.0,1.05,148400.0],["2008-07-23",1.04,1.05,1.0,1.05,106400.0],["2008-07-24",1.02,1.05,1.02,1.04,79700.0],["2008-07-25",1.05,1.06,1.02,1.06,157600.0],["2008-07-28",1.04,1.09,1.04,1.08,58600.0],["2008-07-29",1.08,1.1,1.05,1.08,94700.0],["2008-07-30",1.06,1.09,1.05,1.09,119400.0],["2008-07-31",1.07,1.12,1.07,1.12,221100.0],["2008-08-01",1.14,1.14,1.09,1.1,241700.0],["2008-08-04",1.12,1.13,1.05,1.08,187200.0],["2008-08-05",1.07,1.07,1.03,1.03,195800.0],["2008-08-06",1.05,1.05,1.03,1.04,123400.0],["2008-08-07",1.02,1.06,1.02,1.05,93300.0],["2008-08-08",1.07,1.11,1.04,1.09,269800.0],["2008-08-11",1.06,1.12,1.04,1.08,1184400.0],["2008-08-12",1.14,1.15,1.05,1.06,79800.0],["2008-08-13",1.08,1.08,1.05,1.06,57400.0],["2008-08-14",1.06,1.08,1.06,1.08,123800.0],["2008-08-15",1.07,1.08,1.05,1.08,77600.0],["2008-08-18",1.08,1.11,1.06,1.11,201800.0],["2008-08-19",1.11,1.11,1.08,1.1,107700.0],["2008-08-20",1.1,1.11,1.08,1.11,157300.0],["2008-08-21",1.1,1.13,1.06,1.07,129800.0],["2008-08-22",1.09,1.1,1.05,1.08,275300.0],["2008-08-25",1.1,1.1,1.05,1.1,153500.0],["2008-08-26",1.1,1.1,1.05,1.06,122600.0],["2008-08-27",1.07,1.08,1.06,1.07,69400.0],["2008-08-28",1.05,1.09,1.05,1.06,60500.0],["2008-08-29",1.05,1.06,1.03,1.03,74100.0],["2008-09-02",1.04,1.05,1.01,1.05,136700.0],["2008-09-03",1.03,1.05,1.01,1.02,76400.0],["2008-09-04",1.01,1.1,1.01,1.03,347200.0],["2008-09-05",1.03,1.05,1.01,1.01,74300.0],["2008-09-08",1.03,1.11,1.01,1.08,183200.0],["2008-09-09",1.08,1.08,1.0,1.02,154000.0],["2008-09-10",1.01,1.03,0.95,0.98,226600.0],["2008-09-11",0.98,1.05,0.93,0.95,138500.0],["2008-09-12",0.98,0.99,0.95,0.98,41800.0],["2008-09-15",0.92,1.0,0.86,0.97,178300.0],["2008-09-16",0.96,0.96,0.92,0.95,152700.0],["2008-09-17",0.93,0.99,0.91,0.93,465200.0],["2008-09-18",0.99,0.99,0.91,0.94,206800.0],["2008-09-19",1.0,1.02,0.96,1.0,157000.0],["2008-09-22",1.0,1.0,0.95,0.97,123800.0],["2008-09-23",0.95,0.98,0.92,0.95,224300.0],["2008-09-24",0.93,0.98,0.93,0.95,83400.0],["2008-09-25",0.93,0.99,0.93,0.94,113100.0],["2008-09-26",0.89,0.96,0.89,0.93,86900.0],["2008-09-29",0.9,0.95,0.85,0.9,344000.0],["2008-09-30",0.85,0.92,0.76,0.87,296800.0],["2008-10-01",0.85,0.9,0.82,0.83,72400.0],["2008-10-02",0.85,0.89,0.83,0.86,56800.0],["2008-10-03",0.83,0.87,0.83,0.85,134200.0],["2008-10-06",0.8,0.84,0.7,0.74,346700.0],["2008-10-07",0.71,0.81,0.7,0.71,98000.0],["2008-10-08",0.7,0.74,0.69,0.7,160600.0],["2008-10-09",0.68,0.7,0.57,0.69,210700.0],["2008-10-10",0.7,0.7,0.57,0.68,235500.0],["2008-10-13",0.75,0.75,0.67,0.7,252000.0],["2008-10-14",0.69,0.77,0.69,0.74,181900.0],["2008-10-15",0.75,0.75,0.73,0.74,114700.0],["2008-10-16",0.74,0.76,0.72,0.76,102800.0],["2008-10-17",0.77,0.84,0.68,0.81,133500.0],["2008-10-20",0.83,0.9,0.8,0.88,98900.0],["2008-10-21",0.88,0.91,0.88,0.9,133200.0],["2008-10-22",0.89,0.95,0.87,0.89,330100.0],["2008-10-23",0.95,0.95,0.8,0.82,113300.0],["2008-10-24",0.8,0.8,0.73,0.76,99100.0],["2008-10-27",0.7,0.76,0.7,0.72,190000.0],["2008-10-28",0.75,0.77,0.7,0.71,78400.0],["2008-10-29",0.54,0.76,0.54,0.76,100700.0],["2008-10-30",0.77,0.8,0.73,0.78,148100.0],["2008-10-31",0.75,0.75,0.66,0.72,298900.0],["2008-11-03",0.7,0.74,0.66,0.68,216200.0],["2008-11-04",0.68,0.69,0.65,0.68,247300.0],["2008-11-05",0.69,0.69,0.63,0.63,146400.0],["2008-11-06",0.65,0.65,0.61,0.63,78900.0],["2008-11-07",0.63,0.65,0.63,0.63,81600.0],["2008-11-10",0.64,0.65,0.63,0.64,52400.0],["2008-11-11",0.63,0.64,0.6,0.61,84100.0],["2008-11-12",0.6,0.62,0.59,0.59,224400.0],["2008-11-13",0.59,0.6,0.57,0.59,188700.0],["2008-11-14",0.59,0.59,0.57,0.57,85000.0],["2008-11-17",0.57,0.65,0.57,0.62,100900.0],["2008-11-18",0.59,0.62,0.58,0.59,74900.0],["2008-11-19",0.58,0.6,0.53,0.53,129200.0],["2008-11-20",0.51,0.53,0.42,0.43,157100.0],["2008-11-21",0.5,0.5,0.46,0.49,186700.0],["2008-11-24",0.47,0.5,0.47,0.49,96900.0],["2008-11-25",0.44,0.54,0.43,0.47,154700.0],["2008-11-26",0.48,0.5,0.46,0.47,431300.0],["2008-11-28",0.48,0.52,0.46,0.46,149300.0],["2008-12-01",0.47,0.47,0.43,0.43,133000.0],["2008-12-02",0.43,0.47,0.43,0.45,104200.0],["2008-12-03",0.44,0.46,0.43,0.43,61900.0],["2008-12-04",0.43,0.45,0.42,0.42,132900.0],["2008-12-05",0.43,0.43,0.41,0.42,159400.0],["2008-12-08",0.42,0.44,0.4,0.44,225400.0],["2008-12-09",0.42,0.47,0.42,0.46,195100.0],["2008-12-10",0.46,0.47,0.43,0.46,168500.0],["2008-12-11",0.44,0.46,0.43,0.44,229500.0],["2008-12-12",0.43,0.47,0.42,0.45,76800.0],["2008-12-15",0.46,0.47,0.43,0.44,49200.0],["2008-12-16",0.42,0.49,0.42,0.47,360800.0],["2008-12-17",0.45,0.48,0.45,0.47,31300.0],["2008-12-18",0.44,0.48,0.44,0.47,115700.0],["2008-12-19",0.47,0.48,0.42,0.42,88700.0],["2008-12-22",0.48,0.5,0.42,0.45,104200.0],["2008-12-23",0.45,0.48,0.42,0.42,101700.0],["2008-12-24",0.42,0.46,0.42,0.46,59600.0],["2008-12-26",0.43,0.46,0.43,0.43,104300.0],["2008-12-29",0.43,0.46,0.43,0.45,153800.0],["2008-12-30",0.43,0.47,0.43,0.45,147100.0],["2008-12-31",0.45,0.48,0.45,0.48,156900.0],["2009-01-02",0.5,0.5,0.45,0.45,98500.0],["2009-01-05",0.5,0.53,0.47,0.53,258500.0],["2009-01-06",0.5,0.6,0.48,0.59,220300.0],["2009-01-07",0.6,0.6,0.55,0.59,96600.0],["2009-01-08",0.6,0.62,0.57,0.62,126600.0],["2009-01-09",0.62,0.65,0.6,0.63,140700.0],["2009-01-12",0.67,0.67,0.57,0.61,137000.0],["2009-01-13",0.63,0.69,0.61,0.65,269800.0],["2009-01-14",0.62,0.69,0.62,0.65,134700.0],["2009-01-15",0.63,0.67,0.52,0.52,77100.0],["2009-01-16",0.58,0.63,0.55,0.58,73700.0],["2009-01-20",0.58,0.63,0.58,0.61,97800.0],["2009-01-21",0.52,0.62,0.52,0.56,78000.0],["2009-01-22",0.58,0.63,0.55,0.55,188900.0],["2009-01-23",0.58,0.62,0.55,0.56,48200.0],["2009-01-26",0.47,0.54,0.47,0.53,213300.0],["2009-01-27",0.53,0.57,0.51,0.55,37800.0],["2009-01-28",0.51,0.57,0.5,0.56,76900.0],["2009-01-29",0.56,0.56,0.51,0.51,129100.0],["2009-01-30",0.51,0.61,0.5,0.6,186600.0],["2009-02-02",0.61,0.61,0.57,0.58,60700.0],["2009-02-03",0.53,0.58,0.52,0.55,31200.0],["2009-02-04",0.56,0.57,0.55,0.57,72400.0],["2009-02-05",0.55,0.57,0.55,0.55,46800.0],["2009-02-06",0.56,0.59,0.56,0.57,173800.0],["2009-02-09",0.55,0.6,0.55,0.55,62600.0],["2009-02-10",0.56,0.58,0.55,0.57,42000.0],["2009-02-11",0.5,0.58,0.5,0.52,71800.0],["2009-02-12",0.52,0.56,0.52,0.53,13200.0],["2009-02-13",0.53,0.57,0.52,0.55,26300.0],["2009-02-17",0.57,0.57,0.54,0.54,81000.0],["2009-02-18",0.54,0.56,0.53,0.54,96400.0],["2009-02-19",0.54,0.54,0.5,0.5,96000.0],["2009-02-20",0.5,0.51,0.5,0.5,75200.0],["2009-02-23",0.5,0.5,0.48,0.48,102800.0],["2009-02-24",0.51,0.51,0.49,0.49,67700.0],["2009-02-25",0.49,0.5,0.48,0.48,45700.0],["2009-02-26",0.49,0.5,0.48,0.48,33200.0],["2009-02-27",0.48,0.54,0.48,0.5,115400.0],["2009-03-02",0.49,0.5,0.47,0.49,132600.0],["2009-03-03",0.48,0.5,0.47,0.49,91300.0],["2009-03-04",0.48,0.49,0.48,0.48,56800.0],["2009-03-05",0.49,0.49,0.48,0.48,51200.0],["2009-03-06",0.49,0.49,0.44,0.46,63200.0],["2009-03-09",0.49,0.49,0.45,0.45,33200.0],["2009-03-10",0.45,0.47,0.45,0.45,51300.0],["2009-03-11",0.45,0.5,0.45,0.48,83600.0],["2009-03-12",0.5,0.51,0.48,0.49,106700.0],["2009-03-13",0.49,0.52,0.49,0.5,50700.0],["2009-03-16",0.52,0.52,0.48,0.48,88400.0],["2009-03-17",0.5,0.51,0.48,0.5,100300.0],["2009-03-18",0.5,0.52,0.5,0.51,67300.0],["2009-03-19",0.52,0.52,0.5,0.51,88700.0],["2009-03-20",0.51,0.53,0.5,0.5,127100.0],["2009-03-23",0.51,0.54,0.5,0.53,180600.0],["2009-03-24",0.54,0.54,0.51,0.52,292900.0],["2009-03-25",0.51,0.53,0.5,0.51,51400.0],["2009-03-26",0.51,0.52,0.51,0.51,16900.0],["2009-03-27",0.51,0.53,0.5,0.51,122700.0],["2009-03-30",0.56,0.57,0.53,0.54,251800.0],["2009-03-31",0.54,0.59,0.53,0.57,144300.0],["2009-04-01",0.58,0.62,0.58,0.6,153900.0],["2009-04-02",0.6,0.84,0.6,0.77,1148800.0],["2009-04-03",0.8,0.8,0.78,0.8,256100.0],["2009-04-06",0.84,0.93,0.82,0.85,374400.0],["2009-04-07",0.87,0.87,0.76,0.79,290100.0],["2009-04-08",0.75,0.78,0.67,0.7,266600.0],["2009-04-09",0.78,0.78,0.72,0.78,114100.0],["2009-04-13",0.75,0.77,0.7,0.71,131000.0],["2009-04-14",0.72,0.74,0.71,0.71,89200.0],["2009-04-15",0.71,0.75,0.71,0.71,71800.0],["2009-04-16",0.71,0.75,0.71,0.74,96900.0],["2009-04-17",0.73,0.78,0.71,0.74,162400.0],["2009-04-20",0.74,0.76,0.74,0.75,71900.0],["2009-04-21",0.75,0.8,0.75,0.76,149800.0],["2009-04-22",0.78,0.79,0.72,0.79,85400.0],["2009-04-23",0.77,0.77,0.74,0.76,31300.0],["2009-04-24",0.76,0.78,0.75,0.76,56800.0],["2009-04-27",0.75,0.75,0.72,0.73,42700.0],["2009-04-28",0.71,0.77,0.71,0.72,71600.0],["2009-04-29",0.75,0.75,0.7,0.71,135800.0],["2009-04-30",0.73,0.75,0.68,0.75,121300.0],["2009-05-01",0.75,0.77,0.7,0.7,71700.0],["2009-05-04",0.7,0.76,0.7,0.75,100100.0],["2009-05-05",0.77,0.79,0.75,0.76,146200.0],["2009-05-06",0.76,0.77,0.76,0.76,84800.0],["2009-05-07",0.77,0.78,0.73,0.75,170600.0],["2009-05-08",0.77,0.77,0.74,0.74,167900.0],["2009-05-11",0.73,0.75,0.7,0.74,74200.0],["2009-05-12",0.75,0.75,0.72,0.73,86800.0],["2009-05-13",0.71,0.74,0.71,0.71,85400.0],["2009-05-14",0.7,0.72,0.7,0.71,51000.0],["2009-05-15",0.71,0.72,0.7,0.7,41500.0],["2009-05-18",0.7,0.75,0.65,0.7,409200.0],["2009-05-19",0.72,0.72,0.68,0.71,326800.0],["2009-05-20",0.72,0.72,0.69,0.72,209600.0],["2009-05-21",0.73,0.73,0.7,0.72,118600.0],["2009-05-22",0.64,0.66,0.62,0.64,332600.0],["2009-05-26",0.69,0.69,0.6,0.61,279900.0],["2009-05-27",0.62,0.64,0.6,0.61,83000.0],["2009-05-28",0.62,0.63,0.59,0.6,148600.0],["2009-05-29",0.6,0.7,0.6,0.68,398000.0],["2009-06-01",0.7,0.71,0.67,0.67,136700.0],["2009-06-02",0.67,0.68,0.64,0.66,93500.0],["2009-06-03",0.65,0.68,0.65,0.65,84600.0],["2009-06-04",0.69,0.7,0.65,0.66,358000.0],["2009-06-05",0.65,0.67,0.65,0.66,105200.0],["2009-06-08",0.67,0.69,0.63,0.66,115300.0],["2009-06-09",0.63,0.68,0.63,0.67,60200.0],["2009-06-10",0.67,0.67,0.64,0.65,84100.0],["2009-06-11",0.65,0.67,0.64,0.66,96000.0],["2009-06-12",0.66,0.66,0.63,0.64,74300.0],["2009-06-15",0.62,0.65,0.62,0.63,64300.0],["2009-06-16",0.63,0.63,0.62,0.62,43400.0],["2009-06-17",0.62,0.64,0.61,0.63,35300.0],["2009-06-18",0.63,0.64,0.6,0.62,95900.0],["2009-06-19",0.61,0.64,0.6,0.61,56900.0],["2009-06-22",0.62,0.62,0.6,0.6,207000.0],["2009-06-23",0.61,0.62,0.6,0.62,292600.0],["2009-06-24",0.61,0.62,0.6,0.6,69900.0],["2009-06-25",0.6,0.64,0.55,0.62,39200.0],["2009-06-26",0.61,0.62,0.58,0.58,356200.0],["2009-06-29",0.56,0.6,0.56,0.58,120400.0],["2009-06-30",0.58,0.61,0.57,0.6,80900.0],["2009-07-01",0.61,0.62,0.58,0.62,118500.0],["2009-07-02",0.61,0.62,0.59,0.6,52700.0],["2009-07-06",0.64,0.64,0.59,0.61,122900.0],["2009-07-07",0.61,0.63,0.6,0.61,142300.0],["2009-07-08",0.61,0.62,0.59,0.62,219600.0],["2009-07-09",0.62,0.64,0.62,0.62,73300.0],["2009-07-10",0.63,0.64,0.62,0.64,43800.0],["2009-07-13",0.64,0.64,0.62,0.62,103000.0],["2009-07-14",0.62,0.65,0.62,0.64,111600.0],["2009-07-15",0.63,0.66,0.63,0.66,55300.0],["2009-07-16",0.66,0.66,0.63,0.63,74700.0],["2009-07-17",0.66,0.66,0.63,0.65,74900.0],["2009-07-20",0.67,0.7,0.65,0.7,172600.0],["2009-07-21",0.69,0.7,0.66,0.7,57900.0],["2009-07-22",0.67,0.95,0.67,0.68,64100.0],["2009-07-23",0.68,0.69,0.65,0.65,40100.0],["2009-07-24",0.7,0.7,0.67,0.69,43400.0],["2009-07-27",0.7,0.8,0.69,0.8,191900.0],["2009-07-28",0.79,0.79,0.71,0.74,160400.0],["2009-07-29",0.7,0.74,0.7,0.74,138400.0],["2009-07-30",0.84,0.84,0.74,0.75,264200.0],["2009-07-31",0.79,0.79,0.73,0.73,154400.0],["2009-08-03",0.72,0.76,0.72,0.75,153200.0],["2009-08-04",0.74,0.79,0.74,0.75,108900.0],["2009-08-05",0.75,0.79,0.75,0.77,55800.0],["2009-08-06",0.77,0.78,0.71,0.75,144500.0],["2009-08-07",0.75,0.75,0.71,0.73,31800.0],["2009-08-10",0.7,0.73,0.67,0.73,208400.0],["2009-08-11",0.69,0.73,0.69,0.71,41000.0],["2009-08-12",0.69,0.73,0.69,0.7,89200.0],["2009-08-13",0.7,0.75,0.7,0.73,176000.0],["2009-08-14",0.7,0.75,0.7,0.72,95500.0],["2009-08-17",0.7,0.72,0.7,0.71,59400.0],["2009-08-18",0.7,0.74,0.7,0.71,52900.0],["2009-08-19",0.72,0.75,0.71,0.74,71000.0],["2009-08-20",0.73,0.75,0.73,0.74,45300.0],["2009-08-21",0.73,0.75,0.73,0.74,136500.0],["2009-08-24",0.74,0.76,0.74,0.76,67200.0],["2009-08-25",0.76,1.07,0.75,1.05,3209200.0],["2009-08-26",1.1,1.15,0.88,0.92,3812800.0],["2009-08-27",0.93,1.03,0.87,0.99,959200.0],["2009-08-28",0.98,0.98,0.9,0.93,466000.0],["2009-08-31",0.9,0.99,0.88,0.92,387300.0],["2009-09-01",0.91,0.97,0.85,0.89,292800.0],["2009-09-02",0.93,1.08,0.91,0.94,1555800.0],["2009-09-03",0.98,0.98,0.91,0.92,311900.0],["2009-09-04",0.91,0.97,0.91,0.93,98400.0],["2009-09-08",0.95,0.97,0.93,0.95,145800.0],["2009-09-09",0.96,0.96,0.9,0.91,176300.0],["2009-09-10",0.92,0.99,0.92,0.93,110000.0],["2009-09-11",0.93,0.94,0.91,0.92,74000.0],["2009-09-14",0.95,0.97,0.92,0.93,211800.0],["2009-09-15",0.95,0.95,0.92,0.92,51600.0],["2009-09-16",0.97,0.97,0.92,0.92,123900.0],["2009-09-17",0.92,0.95,0.9,0.91,220400.0],["2009-09-18",0.9,0.94,0.86,0.86,351300.0],["2009-09-21",0.87,0.93,0.86,0.93,146300.0],["2009-09-22",0.92,0.98,0.91,0.94,86100.0],["2009-09-23",0.94,0.97,0.93,0.94,203400.0],["2009-09-24",0.94,0.95,0.87,0.93,124500.0],["2009-09-25",0.96,0.96,0.89,0.9,85000.0],["2009-09-28",0.88,0.92,0.86,0.87,156600.0],["2009-09-29",0.88,0.9,0.88,0.88,41200.0],["2009-09-30",0.9,0.92,0.85,0.88,117200.0],["2009-10-01",0.93,0.95,0.87,0.89,170700.0],["2009-10-02",0.93,0.93,0.9,0.9,115900.0],["2009-10-05",0.9,0.92,0.9,0.91,75800.0],["2009-10-06",0.91,0.95,0.91,0.91,147700.0],["2009-10-07",0.92,1.07,0.92,1.03,876900.0],["2009-10-08",1.09,1.14,1.02,1.1,1016700.0],["2009-10-09",1.12,1.28,1.12,1.2,1449000.0],["2009-10-12",1.28,1.32,1.21,1.3,1185100.0],["2009-10-13",1.29,1.32,1.1,1.29,746300.0],["2009-10-14",1.18,1.28,1.18,1.28,546800.0],["2009-10-15",1.24,1.27,1.2,1.26,221400.0],["2009-10-16",1.25,1.25,1.14,1.16,581200.0],["2009-10-19",1.19,1.2,1.11,1.18,286100.0],["2009-10-20",1.18,1.19,1.14,1.18,377300.0],["2009-10-21",1.19,1.28,1.18,1.22,496800.0],["2009-10-22",1.21,1.23,1.15,1.2,232500.0],["2009-10-23",1.24,1.24,1.15,1.2,299100.0],["2009-10-26",1.2,1.21,1.17,1.18,206800.0],["2009-10-27",1.21,1.21,1.16,1.16,239000.0],["2009-10-28",1.17,1.18,1.1,1.1,599200.0],["2009-10-29",1.12,1.24,1.11,1.2,416200.0],["2009-10-30",1.2,1.22,1.1,1.18,608600.0],["2009-11-02",1.2,1.21,1.12,1.13,285100.0],["2009-11-03",1.09,1.17,1.07,1.17,232600.0],["2009-11-04",1.2,1.2,1.14,1.15,151400.0],["2009-11-05",1.18,1.18,1.1,1.15,280300.0],["2009-11-06",1.18,1.18,1.12,1.14,58800.0],["2009-11-09",1.11,1.27,1.1,1.1,1075900.0],["2009-11-10",1.1,1.15,1.1,1.1,122200.0],["2009-11-11",1.1,1.13,1.1,1.13,78800.0],["2009-11-12",1.12,1.13,1.07,1.1,258600.0],["2009-11-13",1.09,1.12,1.07,1.1,131500.0],["2009-11-16",1.1,1.12,1.1,1.1,162900.0],["2009-11-17",1.07,1.12,1.05,1.07,267100.0],["2009-11-18",1.07,1.1,1.06,1.07,242100.0],["2009-11-19",1.07,1.1,1.06,1.1,197700.0],["2009-11-20",1.07,1.1,1.07,1.08,61600.0],["2009-11-23",1.08,1.1,1.07,1.07,95600.0],["2009-11-24",1.07,1.1,1.06,1.07,164100.0],["2009-11-25",1.1,1.15,1.1,1.1,307800.0],["2009-11-27",1.08,1.14,1.07,1.12,110200.0],["2009-11-30",1.12,1.15,1.12,1.14,111000.0],["2009-12-01",1.14,1.42,1.12,1.4,2985800.0],["2009-12-02",1.39,1.45,1.19,1.3,1737600.0],["2009-12-03",1.34,1.34,1.21,1.25,419000.0],["2009-12-04",1.3,1.3,1.21,1.22,421500.0],["2009-12-07",1.24,1.27,1.23,1.25,197600.0],["2009-12-08",1.25,1.26,1.2,1.2,214700.0],["2009-12-09",1.25,1.25,1.18,1.19,352300.0],["2009-12-10",1.18,1.22,1.16,1.18,191400.0],["2009-12-11",1.18,1.2,1.16,1.19,272600.0],["2009-12-14",1.18,1.2,1.17,1.19,214300.0],["2009-12-15",1.19,1.25,1.16,1.24,252200.0],["2009-12-16",1.28,1.5,1.27,1.45,1902000.0],["2009-12-17",1.42,1.42,1.26,1.33,924700.0],["2009-12-18",1.33,1.42,1.28,1.41,406400.0],["2009-12-21",1.42,1.43,1.35,1.41,394900.0],["2009-12-22",1.47,1.47,1.35,1.37,224900.0],["2009-12-23",1.39,1.46,1.39,1.43,401200.0],["2009-12-24",1.45,1.5,1.44,1.47,210400.0],["2009-12-28",1.49,1.5,1.43,1.44,361600.0],["2009-12-29",1.44,1.46,1.41,1.42,147200.0],["2009-12-30",1.41,1.45,1.4,1.45,194600.0],["2009-12-31",1.41,1.51,1.41,1.5,301300.0],["2010-01-04",1.55,1.57,1.46,1.55,560700.0],["2010-01-05",1.48,1.58,1.48,1.57,381500.0],["2010-01-06",1.55,1.65,1.55,1.6,437500.0],["2010-01-07",1.6,1.63,1.57,1.63,391000.0],["2010-01-08",1.63,1.63,1.58,1.6,218000.0],["2010-01-11",1.58,1.6,1.55,1.55,218600.0],["2010-01-12",1.59,1.62,1.41,1.45,482800.0],["2010-01-13",1.43,1.51,1.35,1.5,568600.0],["2010-01-14",1.5,1.5,1.39,1.39,294900.0],["2010-01-15",1.38,1.44,1.37,1.37,305600.0],["2010-01-19",1.36,1.37,1.34,1.35,817700.0],["2010-01-20",1.35,1.37,1.33,1.34,663000.0],["2010-01-21",1.38,1.38,1.35,1.35,609200.0],["2010-01-22",1.35,1.37,1.29,1.32,647700.0],["2010-01-25",1.29,1.31,1.12,1.21,1621800.0],["2010-01-26",1.19,1.25,1.19,1.21,383100.0],["2010-01-27",1.22,1.3,1.21,1.3,366400.0],["2010-01-28",1.2,1.28,1.17,1.2,1487300.0],["2010-01-29",1.24,1.25,1.18,1.21,441500.0],["2010-02-01",1.21,1.27,1.21,1.27,211800.0],["2010-02-02",1.25,1.29,1.22,1.26,247300.0],["2010-02-03",1.26,1.27,1.22,1.27,224900.0],["2010-02-04",1.29,1.29,1.24,1.26,180400.0],["2010-02-05",1.26,1.28,1.23,1.26,165100.0],["2010-02-08",1.24,1.28,1.24,1.26,126100.0],["2010-02-09",1.25,1.29,1.25,1.26,136100.0],["2010-02-10",1.26,1.28,1.22,1.26,173900.0],["2010-02-11",1.27,1.31,1.27,1.3,224700.0],["2010-02-12",1.31,1.39,1.29,1.39,275200.0],["2010-02-16",1.4,1.4,1.35,1.36,227900.0],["2010-02-17",1.33,1.36,1.32,1.34,91000.0],["2010-02-18",1.31,1.36,1.31,1.34,135000.0],["2010-02-19",1.3,1.36,1.3,1.36,283800.0],["2010-02-22",1.35,1.39,1.33,1.38,136900.0],["2010-02-23",1.39,1.4,1.32,1.39,150300.0],["2010-02-24",1.36,1.4,1.33,1.33,96100.0],["2010-02-25",1.35,1.38,1.31,1.34,81400.0],["2010-02-26",1.3,1.35,1.25,1.34,178500.0],["2010-03-01",1.33,1.36,1.29,1.29,102900.0],["2010-03-02",1.26,1.36,1.26,1.32,192100.0],["2010-03-03",1.29,1.32,1.28,1.3,102800.0],["2010-03-04",1.31,1.31,1.28,1.31,66500.0],["2010-03-05",1.31,1.32,1.25,1.28,368900.0],["2010-03-08",1.25,1.27,1.23,1.26,147000.0],["2010-03-09",1.23,1.3,1.23,1.29,177700.0],["2010-03-10",1.3,1.33,1.27,1.31,255400.0],["2010-03-11",1.32,1.32,1.28,1.3,88500.0],["2010-03-12",1.27,1.32,1.27,1.31,84500.0],["2010-03-15",1.27,1.3,1.26,1.27,167900.0],["2010-03-16",1.27,1.3,1.26,1.29,132600.0],["2010-03-17",1.3,1.31,1.25,1.26,217800.0],["2010-03-18",1.28,1.28,1.26,1.26,66700.0],["2010-03-19",1.24,1.28,1.22,1.25,183600.0],["2010-03-22",1.26,1.33,1.26,1.33,636100.0],["2010-03-23",1.33,1.34,1.3,1.32,246500.0],["2010-03-24",1.33,1.4,1.33,1.4,326100.0],["2010-03-25",1.4,1.48,1.37,1.46,348800.0],["2010-03-26",1.46,1.47,1.4,1.41,174200.0],["2010-03-29",1.38,1.43,1.35,1.39,204700.0],["2010-03-30",1.37,1.4,1.35,1.38,212500.0],["2010-03-31",1.38,1.47,1.38,1.45,184600.0],["2010-04-01",1.39,1.45,1.39,1.42,197800.0],["2010-04-05",1.4,1.51,1.4,1.51,245100.0],["2010-04-06",1.52,1.55,1.5,1.53,364600.0],["2010-04-07",1.54,1.55,1.52,1.54,230000.0],["2010-04-08",1.53,1.58,1.49,1.55,387800.0],["2010-04-09",1.52,1.55,1.52,1.55,157500.0],["2010-04-12",1.5,1.55,1.49,1.53,213900.0],["2010-04-13",1.5,1.53,1.5,1.52,113100.0],["2010-04-14",1.5,1.53,1.47,1.48,179800.0],["2010-04-15",1.5,1.53,1.49,1.51,162900.0],["2010-04-16",1.51,1.52,1.48,1.5,169400.0],["2010-04-19",1.49,1.5,1.48,1.49,107800.0],["2010-04-20",1.48,1.51,1.48,1.48,119300.0],["2010-04-21",1.48,1.53,1.48,1.48,182300.0],["2010-04-22",1.5,1.5,1.46,1.48,124900.0],["2010-04-23",1.47,1.48,1.45,1.46,106700.0],["2010-04-26",1.46,1.48,1.43,1.47,205400.0],["2010-04-27",1.49,1.49,1.35,1.35,237100.0],["2010-04-28",1.36,1.38,1.34,1.34,237000.0],["2010-04-29",1.34,1.39,1.33,1.39,77200.0],["2010-04-30",1.42,1.43,1.35,1.39,160300.0],["2010-05-03",1.37,1.41,1.33,1.41,87000.0],["2010-05-04",1.42,1.42,1.23,1.23,352700.0],["2010-05-05",1.27,1.33,1.26,1.33,147000.0],["2010-05-06",1.36,1.38,1.21,1.28,368900.0],["2010-05-07",1.25,1.27,1.2,1.21,224800.0],["2010-05-10",1.22,1.27,1.17,1.22,500600.0],["2010-05-11",1.22,1.24,1.18,1.21,222900.0],["2010-05-12",1.21,1.27,1.21,1.22,159200.0],["2010-05-13",1.22,1.25,1.22,1.25,89600.0],["2010-05-14",1.23,1.29,1.17,1.2,371400.0],["2010-05-17",1.2,1.24,1.17,1.2,103100.0],["2010-05-18",1.21,1.25,1.2,1.21,150100.0],["2010-05-19",1.23,1.23,1.18,1.22,164800.0],["2010-05-20",1.22,1.22,1.12,1.14,242400.0],["2010-05-21",1.11,1.23,1.09,1.17,201700.0],["2010-05-24",1.18,1.23,1.17,1.17,102600.0],["2010-05-25",1.17,1.18,1.13,1.17,187200.0],["2010-05-26",1.18,1.23,1.17,1.18,96100.0],["2010-05-27",1.22,1.43,1.21,1.32,818800.0],["2010-05-28",1.3,1.38,1.25,1.32,269300.0],["2010-06-01",1.33,1.38,1.27,1.27,156700.0],["2010-06-02",1.3,1.39,1.27,1.38,130000.0],["2010-06-03",1.38,1.47,1.35,1.44,445600.0],["2010-06-04",1.45,1.47,1.35,1.37,295400.0],["2010-06-07",1.36,1.36,1.27,1.29,240200.0],["2010-06-08",1.32,1.33,1.25,1.28,353900.0],["2010-06-09",1.29,1.35,1.29,1.29,104800.0],["2010-06-10",1.3,1.37,1.3,1.31,92900.0],["2010-06-11",1.32,1.34,1.28,1.32,79200.0],["2010-06-14",1.3,1.35,1.3,1.34,157400.0],["2010-06-15",1.33,1.39,1.3,1.38,141000.0],["2010-06-16",1.39,1.44,1.38,1.42,243800.0],["2010-06-17",1.44,1.59,1.4,1.5,1084000.0],["2010-06-18",1.5,1.55,1.45,1.53,477700.0],["2010-06-21",1.53,1.56,1.41,1.41,302400.0],["2010-06-22",1.44,1.47,1.35,1.35,178800.0],["2010-06-23",1.35,1.39,1.33,1.35,144700.0],["2010-06-24",1.37,1.37,1.32,1.35,139500.0],["2010-06-25",1.34,1.46,1.34,1.41,371400.0],["2010-06-28",1.41,1.44,1.35,1.35,151200.0],["2010-06-29",1.35,1.38,1.3,1.3,257800.0],["2010-06-30",1.3,1.32,1.25,1.25,174700.0],["2010-07-01",1.29,1.4,1.25,1.31,154800.0],["2010-07-02",1.33,1.34,1.25,1.25,66500.0],["2010-07-06",1.25,1.34,1.25,1.31,103500.0],["2010-07-07",1.29,1.35,1.25,1.35,106500.0],["2010-07-08",1.35,1.37,1.27,1.34,51000.0],["2010-07-09",1.32,1.32,1.25,1.3,89800.0],["2010-07-12",1.29,1.36,1.27,1.35,32200.0],["2010-07-13",1.36,1.38,1.27,1.35,127900.0],["2010-07-14",1.39,1.42,1.32,1.4,166900.0],["2010-07-15",1.38,1.43,1.35,1.43,52400.0],["2010-07-16",1.38,1.41,1.35,1.37,120700.0],["2010-07-19",1.41,1.41,1.35,1.35,30300.0],["2010-07-20",1.36,1.38,1.32,1.36,103700.0],["2010-07-21",1.37,1.44,1.36,1.44,125300.0],["2010-07-22",1.45,1.46,1.38,1.45,192500.0],["2010-07-23",1.45,1.5,1.41,1.48,337500.0],["2010-07-26",1.49,1.5,1.42,1.43,129900.0],["2010-07-27",1.44,1.48,1.38,1.41,212600.0],["2010-07-28",1.4,1.51,1.35,1.49,251100.0],["2010-07-29",1.5,1.5,1.43,1.47,147400.0],["2010-07-30",1.48,1.48,1.39,1.43,116000.0],["2010-08-02",1.45,1.48,1.44,1.46,128200.0],["2010-08-03",1.44,1.47,1.39,1.4,83300.0],["2010-08-04",1.38,1.43,1.37,1.41,130300.0],["2010-08-05",1.41,1.42,1.38,1.38,44600.0],["2010-08-06",1.4,1.43,1.35,1.43,177300.0],["2010-08-09",1.43,1.44,1.35,1.4,82700.0],["2010-08-10",1.39,1.39,1.33,1.33,147500.0],["2010-08-11",1.35,1.35,1.25,1.33,406600.0],["2010-08-12",1.34,1.38,1.3,1.36,129000.0],["2010-08-13",1.37,1.38,1.34,1.38,83300.0],["2010-08-16",1.34,1.4,1.32,1.33,163700.0],["2010-08-17",1.33,1.38,1.3,1.37,101200.0],["2010-08-18",1.34,1.41,1.31,1.39,137400.0],["2010-08-19",1.4,1.43,1.37,1.42,183100.0],["2010-08-20",1.43,1.44,1.35,1.42,113100.0],["2010-08-23",1.42,1.44,1.38,1.39,59200.0],["2010-08-24",1.41,1.41,1.35,1.36,124300.0],["2010-08-25",1.35,1.42,1.35,1.42,77500.0],["2010-08-26",1.42,1.44,1.4,1.43,77200.0],["2010-08-27",1.41,1.46,1.39,1.42,142600.0],["2010-08-30",1.39,1.42,1.39,1.39,57500.0],["2010-08-31",1.37,1.42,1.36,1.37,84300.0],["2010-09-01",1.4,1.43,1.4,1.42,109400.0],["2010-09-02",1.42,1.6,1.4,1.58,1317800.0],["2010-09-03",1.61,1.7,1.55,1.64,1556200.0],["2010-09-07",1.68,1.7,1.63,1.66,390700.0],["2010-09-08",1.66,1.83,1.61,1.77,1072800.0],["2010-09-09",1.8,1.82,1.6,1.6,775900.0],["2010-09-10",1.61,1.72,1.61,1.68,267400.0],["2010-09-13",1.66,1.74,1.65,1.66,283200.0],["2010-09-14",1.66,1.74,1.6,1.71,242600.0],["2010-09-15",1.74,1.79,1.67,1.76,322800.0],["2010-09-16",1.75,1.83,1.75,1.82,338900.0],["2010-09-17",1.84,1.85,1.77,1.85,465700.0],["2010-09-20",1.85,1.87,1.77,1.85,391100.0],["2010-09-21",1.85,1.92,1.85,1.91,467700.0],["2010-09-22",1.93,1.99,1.91,1.92,888000.0],["2010-09-23",1.9,1.97,1.87,1.96,448400.0],["2010-09-24",2.0,2.04,1.97,2.0,638600.0],["2010-09-27",2.05,2.2,2.05,2.2,1568500.0],["2010-09-28",2.25,2.28,1.98,2.09,1692900.0],["2010-09-29",2.14,2.16,2.01,2.04,927600.0],["2010-09-30",2.1,2.2,2.05,2.15,612200.0],["2010-10-01",2.18,2.2,2.15,2.2,563000.0],["2010-10-04",2.23,2.27,2.22,2.26,588500.0],["2010-10-05",2.31,2.47,2.27,2.4,1364800.0],["2010-10-06",2.42,2.42,2.06,2.17,1619100.0],["2010-10-07",2.22,2.3,2.15,2.27,576700.0],["2010-10-08",2.31,2.35,2.23,2.3,629800.0],["2010-10-11",2.3,2.33,2.26,2.27,431000.0],["2010-10-12",2.28,2.3,2.18,2.19,463900.0],["2010-10-13",2.2,2.27,2.2,2.26,707800.0],["2010-10-14",2.3,2.3,2.21,2.23,607100.0],["2010-10-15",2.23,2.28,2.23,2.27,351700.0],["2010-10-18",2.28,2.5,2.27,2.42,1906800.0],["2010-10-19",2.4,2.49,2.27,2.34,970900.0],["2010-10-20",2.45,2.48,2.37,2.37,1094200.0],["2010-10-21",2.5,2.68,2.45,2.49,3203800.0],["2010-10-22",2.52,2.72,2.51,2.71,1417700.0],["2010-10-25",3.0,3.11,2.82,2.88,3290500.0],["2010-10-26",2.85,2.95,2.72,2.88,1586900.0],["2010-10-27",2.91,2.91,2.75,2.82,1183300.0],["2010-10-28",2.9,2.92,2.75,2.82,601100.0],["2010-10-29",2.79,2.9,2.79,2.9,596500.0],["2010-11-01",2.87,2.9,2.75,2.79,791000.0],["2010-11-02",2.77,2.86,2.55,2.83,1667500.0],["2010-11-03",2.83,2.85,2.77,2.84,325900.0],["2010-11-04",2.85,2.95,2.84,2.92,856500.0],["2010-11-05",2.92,3.01,2.87,2.98,1093100.0],["2010-11-08",3.02,3.23,3.01,3.2,1916200.0],["2010-11-09",3.25,3.37,3.15,3.16,1865000.0],["2010-11-10",3.12,3.34,3.04,3.3,1150200.0],["2010-11-11",3.3,3.3,3.22,3.25,525700.0],["2010-11-12",3.25,3.3,3.14,3.15,680700.0],["2010-11-15",3.14,3.14,2.9,2.99,1756500.0],["2010-11-16",2.95,3.02,2.78,2.9,1524200.0],["2010-11-17",3.06,3.1,2.93,3.04,731400.0],["2010-11-18",3.1,3.15,2.9,2.97,822700.0],["2010-11-19",2.99,2.99,2.91,2.96,361200.0],["2010-11-22",2.93,3.08,2.93,3.02,562900.0],["2010-11-23",2.98,2.98,2.9,2.96,773500.0],["2010-11-24",2.98,3.06,2.96,2.97,453800.0],["2010-11-26",2.99,2.99,2.86,2.88,300800.0],["2010-11-29",2.9,2.92,2.76,2.83,910100.0],["2010-11-30",2.76,2.78,2.52,2.64,1937700.0],["2010-12-01",2.66,2.86,2.66,2.8,878600.0],["2010-12-02",2.83,2.85,2.7,2.75,649000.0],["2010-12-03",2.7,2.73,2.57,2.61,1338100.0],["2010-12-06",2.6,2.63,2.34,2.36,2244200.0],["2010-12-07",2.36,2.42,2.13,2.24,3633000.0],["2010-12-08",2.26,2.4,2.26,2.33,1363500.0],["2010-12-09",2.4,2.42,2.25,2.28,1051700.0],["2010-12-10",2.3,2.3,2.21,2.23,800300.0],["2010-12-13",2.23,2.34,2.23,2.28,628100.0],["2010-12-14",2.28,2.28,2.24,2.25,549200.0],["2010-12-15",2.27,2.28,2.25,2.25,395700.0],["2010-12-16",2.27,2.35,2.26,2.31,595800.0],["2010-12-17",2.36,2.36,2.27,2.28,1145000.0],["2010-12-20",2.3,2.32,2.24,2.26,940100.0],["2010-12-21",2.26,2.28,2.25,2.25,912400.0],["2010-12-22",2.25,2.28,2.25,2.25,446400.0],["2010-12-23",2.25,2.27,2.24,2.27,285600.0],["2010-12-27",2.27,2.27,2.22,2.22,551400.0],["2010-12-28",2.24,2.26,2.18,2.19,559600.0],["2010-12-29",2.18,2.18,2.12,2.13,996600.0],["2010-12-30",2.15,2.21,2.15,2.19,664000.0],["2010-12-31",2.24,2.42,2.21,2.38,891800.0],["2011-01-03",2.45,2.59,2.45,2.54,1230400.0],["2011-01-04",2.6,2.68,2.54,2.65,986700.0],["2011-01-05",2.65,2.77,2.55,2.73,806600.0],["2011-01-06",2.72,2.86,2.72,2.79,811600.0],["2011-01-07",2.8,2.85,2.72,2.73,542000.0],["2011-01-10",2.68,2.72,2.55,2.61,1028200.0],["2011-01-11",2.61,2.7,2.6,2.66,453600.0],["2011-01-12",2.66,2.74,2.65,2.73,424900.0],["2011-01-13",2.75,2.82,2.73,2.78,326700.0],["2011-01-14",2.81,2.82,2.75,2.78,359500.0],["2011-01-18",2.76,2.8,2.7,2.74,488400.0],["2011-01-19",2.75,2.75,2.59,2.62,445000.0],["2011-01-20",2.55,2.6,2.4,2.56,728500.0],["2011-01-21",2.59,2.72,2.56,2.7,421800.0],["2011-01-24",2.67,2.79,2.67,2.75,433300.0],["2011-01-25",2.75,2.84,2.74,2.8,718000.0],["2011-01-26",2.8,2.91,2.62,2.82,1201000.0],["2011-01-27",2.57,2.76,2.52,2.69,1224000.0],["2011-01-28",2.68,2.71,2.6,2.66,668800.0],["2011-01-31",2.64,2.68,2.57,2.61,353900.0],["2011-02-01",2.6,2.68,2.58,2.68,324500.0],["2011-02-02",2.68,2.83,2.62,2.8,803100.0],["2011-02-03",2.8,2.83,2.7,2.72,312700.0],["2011-02-04",2.7,2.76,2.65,2.74,324600.0],["2011-02-07",2.7,2.79,2.66,2.73,328100.0],["2011-02-08",2.74,2.76,2.71,2.73,157400.0],["2011-02-09",2.71,2.75,2.68,2.68,165100.0],["2011-02-10",2.66,2.7,2.65,2.66,226700.0],["2011-02-11",2.64,2.67,2.63,2.63,159300.0],["2011-02-14",2.61,2.63,2.53,2.56,387400.0],["2011-02-15",2.54,2.58,2.5,2.55,405400.0],["2011-02-16",2.56,2.63,2.5,2.59,438700.0],["2011-02-17",2.58,2.65,2.58,2.64,245000.0],["2011-02-18",2.66,2.66,2.58,2.61,219800.0],["2011-02-22",2.58,2.61,2.52,2.55,447600.0],["2011-02-23",2.52,2.54,2.42,2.46,337000.0],["2011-02-24",2.48,2.54,2.41,2.41,363200.0],["2011-02-25",2.42,2.61,2.42,2.61,332400.0],["2011-02-28",2.66,2.74,2.64,2.72,705900.0],["2011-03-01",2.75,2.77,2.62,2.65,637600.0],["2011-03-02",2.69,2.75,2.64,2.72,233300.0],["2011-03-03",2.73,2.79,2.72,2.76,322700.0],["2011-03-04",2.77,2.82,2.69,2.74,444900.0],["2011-03-07",2.77,2.8,2.71,2.74,397100.0],["2011-03-08",2.76,3.19,2.76,3.15,4467300.0],["2011-03-09",3.14,3.14,2.88,2.92,1523400.0],["2011-03-10",2.9,2.91,2.7,2.78,825000.0],["2011-03-11",2.75,2.9,2.71,2.85,633000.0],["2011-03-14",2.85,2.85,2.73,2.74,386300.0],["2011-03-15",2.7,2.71,2.55,2.58,975600.0],["2011-03-16",2.6,2.69,2.57,2.59,614100.0],["2011-03-17",2.65,2.72,2.57,2.57,491900.0],["2011-03-18",2.6,2.64,2.59,2.64,263000.0],["2011-03-21",2.7,2.7,2.64,2.67,379000.0],["2011-03-22",2.65,2.68,2.61,2.65,191700.0],["2011-03-23",2.66,2.7,2.63,2.65,200600.0],["2011-03-24",2.69,2.78,2.65,2.76,349100.0],["2011-03-25",2.78,2.92,2.78,2.85,615600.0],["2011-03-28",2.85,2.88,2.72,2.78,564000.0],["2011-03-29",2.79,2.79,2.74,2.78,173600.0],["2011-03-30",2.78,2.87,2.76,2.82,208100.0],["2011-03-31",2.8,2.83,2.76,2.81,196400.0],["2011-04-01",2.81,2.92,2.81,2.91,493900.0],["2011-04-04",2.91,2.95,2.9,2.92,268800.0],["2011-04-05",2.91,2.92,2.84,2.9,297800.0],["2011-04-06",2.88,2.92,2.83,2.84,420700.0],["2011-04-07",2.85,3.02,2.85,2.95,656600.0],["2011-04-08",2.97,3.05,2.9,2.93,460800.0],["2011-04-11",2.98,3.05,2.95,3.01,323900.0],["2011-04-12",3.01,3.01,2.84,2.91,359100.0],["2011-04-13",2.93,2.97,2.8,2.88,381800.0],["2011-04-14",2.86,2.9,2.8,2.84,240900.0],["2011-04-15",2.85,2.94,2.8,2.93,226100.0],["2011-04-18",2.91,2.96,2.86,2.89,242500.0],["2011-04-19",2.86,2.91,2.84,2.89,254700.0],["2011-04-20",2.92,3.09,2.92,3.03,1006200.0],["2011-04-21",3.05,3.27,3.05,3.07,1707700.0],["2011-04-25",3.08,3.08,3.0,3.02,437400.0],["2011-04-26",3.06,3.15,3.05,3.1,387700.0],["2011-04-27",3.12,3.13,3.0,3.12,311500.0],["2011-04-28",3.13,3.13,3.07,3.11,171000.0],["2011-04-29",3.1,3.15,3.1,3.11,281000.0],["2011-05-02",3.11,3.15,3.1,3.1,181000.0],["2011-05-03",3.12,3.12,2.99,3.05,427800.0],["2011-05-04",3.05,3.09,2.85,2.87,613300.0],["2011-05-05",2.87,2.99,2.86,2.96,311700.0],["2011-05-06",3.02,3.02,2.87,2.94,246000.0],["2011-05-09",3.01,3.04,2.95,3.04,474700.0],["2011-05-10",3.12,3.3,3.09,3.17,1753700.0],["2011-05-11",3.1,3.1,2.85,2.99,1205300.0],["2011-05-12",2.97,3.09,2.93,3.08,696000.0],["2011-05-13",3.08,3.09,2.96,3.01,282000.0],["2011-05-16",2.97,2.99,2.88,2.9,517700.0],["2011-05-17",2.9,2.96,2.83,2.85,684000.0],["2011-05-18",2.87,2.93,2.86,2.93,306600.0],["2011-05-19",2.95,2.98,2.88,2.93,246600.0],["2011-05-20",2.93,2.98,2.88,2.96,273900.0],["2011-05-23",2.91,2.94,2.88,2.93,177100.0],["2011-05-24",2.92,3.16,2.92,3.14,1935100.0],["2011-05-25",3.17,3.22,3.05,3.2,902200.0],["2011-05-26",3.19,3.6,3.18,3.54,3298300.0],["2011-05-27",3.52,3.54,3.38,3.46,842400.0],["2011-05-31",3.45,3.54,3.35,3.41,762400.0],["2011-06-01",3.4,3.53,3.35,3.37,643200.0],["2011-06-02",3.37,3.42,3.3,3.38,537900.0],["2011-06-03",3.32,3.45,3.25,3.36,395100.0],["2011-06-06",3.34,3.38,3.15,3.15,828600.0],["2011-06-07",3.16,3.8,3.16,3.77,3657900.0],["2011-06-08",3.56,3.97,3.44,3.48,4510700.0],["2011-06-09",3.5,3.53,3.31,3.45,978300.0],["2011-06-10",3.46,3.57,3.4,3.46,823900.0],["2011-06-13",3.5,3.82,3.5,3.78,1890100.0],["2011-06-14",3.8,3.9,3.58,3.6,1830100.0],["2011-06-15",3.58,3.64,3.46,3.51,1001800.0],["2011-06-16",3.51,3.74,3.51,3.7,909700.0],["2011-06-17",3.8,3.85,3.65,3.68,743600.0],["2011-06-20",3.7,3.9,3.68,3.86,1212000.0],["2011-06-21",3.92,4.17,3.9,4.13,2094300.0],["2011-06-22",4.13,4.24,3.93,3.95,1449300.0],["2011-06-23",3.99,4.28,3.99,4.16,2549300.0],["2011-06-24",4.24,4.26,3.94,4.02,11027800.0],["2011-06-27",4.04,4.38,4.02,4.33,2153600.0],["2011-06-28",4.38,4.61,4.37,4.58,2151700.0],["2011-06-29",4.61,4.68,4.4,4.45,1476900.0],["2011-06-30",4.51,4.97,4.51,4.89,3800200.0],["2011-07-01",4.93,4.99,4.75,4.86,1751200.0],["2011-07-05",4.94,4.94,4.7,4.85,1359400.0],["2011-07-06",4.87,4.92,4.75,4.86,924900.0],["2011-07-07",4.9,5.18,4.8,5.18,1819100.0],["2011-07-08",5.16,5.25,5.04,5.21,1493400.0],["2011-07-11",5.23,5.44,5.08,5.23,2091500.0],["2011-07-12",5.2,5.2,4.6,4.63,3148200.0],["2011-07-13",4.72,4.97,4.7,4.84,1485600.0],["2011-07-14",4.9,4.9,4.45,4.53,1668000.0],["2011-07-15",4.57,4.72,4.31,4.54,1748400.0],["2011-07-18",4.55,4.69,4.38,4.67,1110100.0],["2011-07-19",4.87,4.97,4.8,4.95,1679100.0],["2011-07-20",5.06,5.27,5.03,5.16,2683000.0],["2011-07-21",4.78,5.09,4.55,4.64,3023000.0],["2011-07-22",4.62,4.79,4.58,4.59,1041100.0],["2011-07-25",4.55,4.58,4.27,4.29,1901400.0],["2011-07-26",4.27,4.29,3.98,4.07,3454700.0],["2011-07-27",3.97,4.02,3.76,3.89,2326600.0],["2011-07-28",3.85,4.1,3.77,3.94,1277500.0],["2011-07-29",3.82,4.03,3.76,3.9,748700.0],["2011-08-01",4.04,4.1,3.82,3.96,1175800.0],["2011-08-02",3.9,3.97,3.65,3.65,1313700.0],["2011-08-03",3.68,3.93,3.5,3.92,1444800.0],["2011-08-04",3.85,3.86,3.57,3.57,1630100.0],["2011-08-05",3.61,3.7,3.25,3.42,1734300.0],["2011-08-08",3.06,3.32,3.0,3.07,1737000.0],["2011-08-09",3.19,3.6,3.19,3.59,1745100.0],["2011-08-10",3.59,3.59,3.26,3.3,1253600.0],["2011-08-11",3.33,3.59,3.32,3.55,993100.0],["2011-08-12",3.61,3.75,3.59,3.63,1184100.0],["2011-08-15",3.73,3.82,3.61,3.72,892600.0],["2011-08-16",3.7,3.74,3.6,3.6,703800.0],["2011-08-17",3.64,3.69,3.54,3.57,560800.0],["2011-08-18",3.41,3.47,3.23,3.31,1216800.0],["2011-08-19",3.18,3.39,3.11,3.14,795500.0],["2011-08-22",3.3,3.35,3.14,3.21,592000.0],["2011-08-23",3.23,3.46,3.21,3.46,696100.0],["2011-08-24",3.44,3.87,3.44,3.81,1846700.0],["2011-08-25",3.87,3.95,3.67,3.8,1421900.0],["2011-08-26",3.77,4.26,3.66,4.25,1633100.0],["2011-08-29",4.37,4.61,4.33,4.54,1566800.0],["2011-08-30",4.47,4.61,4.37,4.56,1282700.0],["2011-08-31",4.6,4.62,4.25,4.33,1543700.0],["2011-09-01",4.33,4.5,4.05,4.06,1009800.0],["2011-09-02",3.94,4.3,3.82,4.11,1147400.0],["2011-09-06",3.98,4.54,3.81,4.52,1505100.0],["2011-09-07",4.62,4.63,4.37,4.46,1360500.0],["2011-09-08",4.42,4.71,4.4,4.46,1539100.0],["2011-09-09",4.43,4.51,4.14,4.24,1123400.0],["2011-09-12",4.15,4.4,4.1,4.39,1462300.0],["2011-09-13",4.51,4.79,4.49,4.69,1598700.0],["2011-09-14",4.75,4.8,4.56,4.67,862900.0],["2011-09-15",4.74,4.79,4.61,4.72,566600.0],["2011-09-16",4.72,4.79,4.7,4.7,765300.0],["2011-09-19",4.64,4.88,4.53,4.8,1190300.0],["2011-09-20",4.81,4.95,4.55,4.6,1502100.0],["2011-09-21",4.61,4.78,4.46,4.46,741800.0],["2011-09-22",4.25,4.41,4.0,4.18,1912300.0],["2011-09-23",4.17,4.31,4.14,4.27,676800.0],["2011-09-26",4.33,4.41,4.05,4.26,628200.0],["2011-09-27",4.39,4.45,4.27,4.33,1013900.0],["2011-09-28",4.31,4.36,4.07,4.07,735100.0],["2011-09-29",4.2,4.27,4.01,4.2,846200.0],["2011-09-30",4.12,4.34,4.06,4.06,775100.0],["2011-10-03",4.04,4.13,3.8,3.8,1368300.0],["2011-10-04",3.75,4.09,3.61,4.07,1279500.0],["2011-10-05",4.09,4.21,3.92,4.17,1077400.0],["2011-10-06",4.16,4.28,4.1,4.28,725000.0],["2011-10-07",4.3,4.32,4.05,4.11,648000.0],["2011-10-10",4.22,4.27,4.13,4.25,463100.0],["2011-10-11",4.18,4.27,4.13,4.24,467500.0],["2011-10-12",4.27,4.47,4.27,4.38,544600.0],["2011-10-13",4.32,4.48,4.25,4.47,935200.0],["2011-10-14",4.55,4.67,4.47,4.59,784100.0],["2011-10-17",4.51,4.59,4.3,4.37,611800.0],["2011-10-18",4.4,4.59,4.27,4.55,622600.0],["2011-10-19",4.59,4.67,4.4,4.44,1106900.0],["2011-10-20",4.26,4.29,3.83,3.87,2334700.0],["2011-10-21",4.01,4.01,3.67,3.83,1134600.0],["2011-10-24",3.89,4.03,3.79,3.8,986100.0],["2011-10-25",3.77,3.77,3.55,3.55,949700.0],["2011-10-26",3.64,3.85,3.6,3.81,1054800.0],["2011-10-27",4.0,4.01,3.8,3.88,846000.0],["2011-10-28",3.85,3.89,3.75,3.76,456100.0],["2011-10-31",3.74,3.82,3.66,3.75,530100.0],["2011-11-01",3.65,3.72,3.59,3.66,834100.0],["2011-11-02",3.75,3.8,3.67,3.76,502700.0],["2011-11-03",3.81,3.81,3.58,3.67,601500.0],["2011-11-04",3.64,3.75,3.61,3.67,397700.0],["2011-11-07",3.72,3.98,3.72,3.95,839800.0],["2011-11-08",4.01,4.25,3.95,4.23,1519100.0],["2011-11-09",4.12,4.12,3.95,3.95,833900.0],["2011-11-10",4.05,4.12,3.84,3.87,645700.0],["2011-11-11",3.95,4.03,3.9,4.0,321100.0],["2011-11-14",3.96,4.02,3.89,3.93,695800.0],["2011-11-15",3.9,3.98,3.83,3.92,1005300.0],["2011-11-16",3.89,3.91,3.82,3.84,614800.0],["2011-11-17",3.85,3.92,3.69,3.74,602900.0],["2011-11-18",3.75,3.84,3.63,3.67,399800.0],["2011-11-21",3.61,3.65,3.47,3.48,767400.0],["2011-11-22",3.49,3.67,3.45,3.56,509800.0],["2011-11-23",3.5,3.54,3.34,3.36,558100.0],["2011-11-25",3.4,3.49,3.4,3.4,260600.0],["2011-11-28",3.57,3.66,3.55,3.6,687200.0],["2011-11-29",3.6,3.64,3.44,3.47,338700.0],["2011-11-30",3.64,3.7,3.54,3.68,777800.0],["2011-12-01",3.68,3.72,3.55,3.57,323300.0],["2011-12-02",3.65,3.78,3.64,3.73,608100.0],["2011-12-05",3.8,3.93,3.76,3.93,1057500.0],["2011-12-06",3.92,3.92,3.75,3.85,347600.0],["2011-12-07",3.81,3.84,3.72,3.79,257100.0],["2011-12-08",3.75,3.85,3.65,3.68,603300.0],["2011-12-09",3.7,3.89,3.7,3.87,477900.0],["2011-12-12",3.8,3.85,3.74,3.84,363800.0],["2011-12-13",3.87,3.88,3.65,3.7,311000.0],["2011-12-14",3.65,3.67,3.52,3.63,411700.0],["2011-12-15",3.7,3.82,3.62,3.64,301500.0],["2011-12-16",3.65,3.69,3.5,3.66,611800.0],["2011-12-19",3.68,3.69,3.52,3.55,294900.0],["2011-12-20",3.63,3.7,3.54,3.65,414500.0],["2011-12-21",3.64,3.64,3.51,3.55,268000.0],["2011-12-22",3.58,3.6,3.5,3.57,273400.0],["2011-12-23",3.57,3.71,3.57,3.69,314100.0],["2011-12-27",3.66,3.67,3.63,3.65,360800.0],["2011-12-28",3.62,3.62,3.47,3.47,383500.0],["2011-12-29",3.48,3.54,3.37,3.38,621300.0],["2011-12-30",3.36,3.49,3.13,3.17,1643300.0],["2012-01-03",3.25,3.45,3.25,3.39,610400.0],["2012-01-04",3.42,3.44,3.35,3.36,257000.0],["2012-01-05",3.36,3.36,3.29,3.29,535900.0],["2012-01-06",3.29,3.35,3.22,3.23,392200.0],["2012-01-09",3.24,3.29,3.11,3.14,715500.0],["2012-01-10",3.17,3.35,3.16,3.33,427000.0],["2012-01-11",3.31,3.43,3.27,3.35,443300.0],["2012-01-12",3.4,3.43,3.32,3.43,320400.0],["2012-01-13",3.4,3.45,3.35,3.42,260000.0],["2012-01-17",3.45,3.55,3.41,3.45,530100.0],["2012-01-18",3.45,3.45,3.33,3.41,742900.0],["2012-01-19",3.83,4.44,3.83,4.26,6610500.0],["2012-01-20",4.3,4.32,4.13,4.23,1451600.0],["2012-01-23",4.24,4.25,4.14,4.2,760200.0],["2012-01-24",4.19,4.29,4.15,4.29,657300.0],["2012-01-25",4.29,4.39,4.23,4.39,835000.0],["2012-01-26",4.43,4.55,4.4,4.43,1206500.0],["2012-01-27",4.41,4.5,4.3,4.48,725000.0],["2012-01-30",4.39,4.44,4.31,4.4,429600.0],["2012-01-31",4.43,4.49,4.34,4.44,382100.0],["2012-02-01",4.49,4.49,4.4,4.49,406000.0],["2012-02-02",4.5,4.5,4.41,4.43,408200.0],["2012-02-03",4.47,4.49,4.4,4.49,610200.0],["2012-02-06",4.5,4.52,4.43,4.48,403700.0],["2012-02-07",4.49,4.5,4.37,4.47,268600.0],["2012-02-08",4.48,4.62,4.41,4.56,694100.0],["2012-02-09",4.55,4.6,4.44,4.54,544100.0],["2012-02-10",4.48,4.55,4.3,4.41,545300.0],["2012-02-13",4.48,4.5,4.31,4.41,511800.0],["2012-02-14",4.41,4.52,4.37,4.45,381200.0],["2012-02-15",4.3,4.49,4.3,4.45,408100.0],["2012-02-16",4.43,4.55,4.41,4.55,394200.0],["2012-02-17",4.58,4.6,4.47,4.55,303100.0],["2012-02-21",4.54,4.58,4.41,4.45,345800.0],["2012-02-22",4.45,4.45,4.28,4.28,615400.0],["2012-02-23",4.29,4.41,4.19,4.32,388000.0],["2012-02-24",4.31,4.41,4.28,4.32,346700.0],["2012-02-27",4.28,4.4,4.28,4.37,153100.0],["2012-02-28",4.39,4.42,4.28,4.31,203500.0],["2012-02-29",4.34,4.35,4.23,4.29,619900.0],["2012-03-01",4.28,4.35,4.25,4.32,482100.0],["2012-03-02",4.34,4.36,4.3,4.33,456300.0],["2012-03-05",4.31,4.4,4.25,4.38,452400.0],["2012-03-06",4.31,4.34,4.22,4.32,498900.0],["2012-03-07",4.36,4.45,4.33,4.44,594500.0],["2012-03-08",4.49,4.66,4.46,4.63,1262200.0],["2012-03-09",4.64,4.73,4.57,4.65,580700.0],["2012-03-12",4.68,4.68,4.03,4.15,1889800.0],["2012-03-13",4.25,4.25,3.99,4.0,1044900.0],["2012-03-14",4.0,4.0,3.81,3.86,1064900.0],["2012-03-15",3.91,3.99,3.9,3.96,638300.0],["2012-03-16",3.98,4.07,3.81,3.9,924100.0],["2012-03-19",3.94,4.03,3.85,3.89,1024000.0],["2012-03-20",3.87,3.95,3.85,3.89,372300.0],["2012-03-21",3.9,4.02,3.9,3.93,821300.0],["2012-03-22",3.91,3.94,3.76,3.76,705100.0],["2012-03-23",3.81,3.98,3.81,3.97,792800.0],["2012-03-26",3.98,4.06,3.92,4.03,793900.0],["2012-03-27",4.06,4.1,3.95,3.95,545200.0],["2012-03-28",4.0,4.06,3.97,4.03,1001800.0],["2012-03-29",4.02,4.1,4.02,4.08,604300.0],["2012-03-30",4.12,4.33,4.12,4.2,1135100.0],["2012-04-02",4.2,4.28,4.1,4.12,774100.0],["2012-04-03",4.12,4.15,4.06,4.08,569800.0],["2012-04-04",4.04,4.12,4.0,4.11,842500.0],["2012-04-05",4.1,4.12,4.06,4.08,314600.0],["2012-04-09",4.06,4.08,4.0,4.03,498700.0],["2012-04-10",4.04,4.1,3.95,3.97,717700.0],["2012-04-11",4.03,4.07,4.0,4.07,325600.0],["2012-04-12",4.07,4.13,4.03,4.05,344900.0],["2012-04-13",4.01,4.07,3.98,4.01,366400.0],["2012-04-16",4.02,4.04,3.92,3.98,519600.0],["2012-04-17",4.0,4.13,3.96,4.11,408100.0],["2012-04-18",4.15,4.28,4.14,4.23,557500.0],["2012-04-19",4.22,4.28,4.15,4.18,594700.0],["2012-04-20",4.24,4.24,4.1,4.11,332100.0],["2012-04-23",4.04,4.09,3.98,4.06,443400.0],["2012-04-24",4.06,4.09,4.02,4.05,322200.0],["2012-04-25",4.1,4.14,4.06,4.11,307400.0],["2012-04-26",4.09,4.13,4.05,4.1,326300.0],["2012-04-27",4.11,4.12,4.08,4.1,211000.0],["2012-04-30",4.11,4.15,4.08,4.13,232000.0],["2012-05-01",4.13,4.33,4.1,4.26,601000.0],["2012-05-02",4.21,4.3,4.19,4.27,477300.0],["2012-05-03",4.26,4.29,4.12,4.17,448300.0],["2012-05-04",4.14,4.16,4.07,4.1,441600.0],["2012-05-07",4.1,4.17,4.09,4.15,193000.0],["2012-05-08",4.1,4.21,4.08,4.2,227400.0],["2012-05-09",4.13,4.2,4.11,4.16,175000.0],["2012-05-10",4.18,4.22,4.11,4.2,195000.0],["2012-05-11",4.15,4.2,4.12,4.13,288600.0],["2012-05-14",4.1,4.14,4.0,4.0,323900.0],["2012-05-15",4.01,4.03,3.92,3.92,520200.0],["2012-05-16",3.95,3.97,3.8,3.86,435200.0],["2012-05-17",3.85,4.19,3.85,4.12,1643500.0],["2012-05-18",4.11,4.17,4.01,4.04,780900.0],["2012-05-21",4.07,4.16,4.05,4.14,465900.0],["2012-05-22",4.16,4.19,4.03,4.06,606300.0],["2012-05-23",4.03,4.05,3.99,4.02,519000.0],["2012-05-24",4.04,4.1,3.98,4.04,419000.0],["2012-05-25",4.06,4.11,3.99,4.0,187500.0],["2012-05-29",4.07,4.15,4.07,4.15,710800.0],["2012-05-30",4.11,4.17,4.05,4.05,201400.0],["2012-05-31",4.08,4.08,4.01,4.04,272200.0],["2012-06-01",4.01,4.02,3.88,3.88,578100.0],["2012-06-04",3.91,3.94,3.83,3.92,301500.0],["2012-06-05",3.88,4.0,3.88,3.99,263800.0],["2012-06-06",4.01,4.11,4.0,4.1,282700.0],["2012-06-07",4.16,4.17,3.97,3.98,387100.0],["2012-06-08",3.99,4.04,3.96,4.03,160400.0],["2012-06-11",4.12,4.12,4.0,4.01,235900.0],["2012-06-12",3.99,4.05,3.96,4.05,226000.0],["2012-06-13",4.02,4.09,3.98,4.01,353600.0],["2012-06-14",4.03,4.05,3.95,4.01,370700.0],["2012-06-15",4.01,4.11,4.0,4.1,430300.0],["2012-06-18",4.07,4.22,3.98,4.2,385200.0],["2012-06-19",4.2,4.25,4.15,4.25,402100.0],["2012-06-20",4.26,4.35,4.21,4.33,487800.0],["2012-06-21",4.33,4.36,4.04,4.05,654000.0],["2012-06-22",4.1,4.19,4.09,4.15,1546200.0],["2012-06-25",4.08,4.17,4.02,4.15,319800.0],["2012-06-26",4.14,4.16,4.08,4.14,134500.0],["2012-06-27",4.18,4.21,4.13,4.16,461100.0],["2012-06-28",4.13,4.17,4.05,4.1,249700.0],["2012-06-29",4.2,4.2,4.12,4.2,321400.0],["2012-07-02",4.19,4.21,4.14,4.21,258500.0],["2012-07-03",4.21,4.25,4.19,4.23,159400.0],["2012-07-05",4.25,4.32,4.18,4.26,276000.0],["2012-07-06",4.23,4.31,4.2,4.27,197500.0],["2012-07-09",4.28,4.41,4.27,4.39,379100.0],["2012-07-10",4.41,4.52,4.36,4.38,730600.0],["2012-07-11",4.44,4.45,4.37,4.39,422900.0],["2012-07-12",4.39,4.39,4.25,4.29,791400.0],["2012-07-13",4.3,4.44,4.3,4.4,260500.0],["2012-07-16",4.36,4.49,4.36,4.41,556200.0],["2012-07-17",4.47,4.48,4.36,4.43,446800.0],["2012-07-18",4.5,4.7,4.46,4.62,1078800.0],["2012-07-19",4.83,5.18,4.65,5.06,5260000.0],["2012-07-20",5.07,5.23,4.9,5.03,1416400.0],["2012-07-23",4.93,5.15,4.83,5.07,1024800.0],["2012-07-24",5.12,5.15,4.95,4.99,545600.0],["2012-07-25",5.0,5.08,4.93,5.0,772700.0],["2012-07-26",5.05,5.12,4.93,5.02,598400.0],["2012-07-27",5.03,5.25,5.0,5.22,1521500.0],["2012-07-30",5.23,5.47,5.23,5.45,1214200.0],["2012-07-31",5.46,5.55,5.34,5.47,1331800.0],["2012-08-01",5.5,5.5,5.12,5.16,1178100.0],["2012-08-02",5.12,5.5,5.01,5.48,1779000.0],["2012-08-03",5.53,5.73,5.48,5.67,1461000.0],["2012-08-06",5.7,5.9,5.68,5.89,1269800.0],["2012-08-07",5.89,5.95,5.79,5.82,1401800.0],["2012-08-08",5.76,5.88,5.62,5.84,745800.0],["2012-08-09",5.85,5.94,5.78,5.83,1342000.0],["2012-08-10",5.77,5.8,5.62,5.76,886600.0],["2012-08-13",5.75,5.86,5.67,5.81,557200.0],["2012-08-14",5.82,5.89,5.7,5.74,428600.0],["2012-08-15",5.71,5.92,5.71,5.92,577900.0],["2012-08-16",5.95,6.13,5.92,5.94,1680700.0],["2012-08-17",5.97,6.02,5.86,5.94,828700.0],["2012-08-20",5.94,6.0,5.86,5.94,393000.0],["2012-08-21",5.96,5.99,5.8,5.87,838700.0],["2012-08-22",5.84,6.0,5.83,6.0,786600.0],["2012-08-23",6.0,6.05,5.93,5.96,558600.0],["2012-08-24",5.93,6.04,5.92,6.0,488800.0],["2012-08-27",6.0,6.03,5.85,5.89,625700.0],["2012-08-28",5.9,5.96,5.84,5.88,403300.0],["2012-08-29",5.88,5.93,5.86,5.87,336200.0],["2012-08-30",5.81,5.87,5.72,5.84,550400.0],["2012-08-31",5.87,5.92,5.74,5.92,580200.0],["2012-09-04",5.89,6.02,5.84,5.95,776800.0],["2012-09-05",5.92,6.0,5.82,5.88,815900.0],["2012-09-06",5.89,6.04,5.88,5.98,585000.0],["2012-09-07",5.97,6.1,5.94,6.07,756000.0],["2012-09-10",6.08,6.08,6.01,6.06,439400.0],["2012-09-11",6.03,6.42,6.01,6.42,1917200.0],["2012-09-12",6.52,6.52,6.41,6.43,1079700.0],["2012-09-13",6.45,6.5,6.28,6.33,858600.0],["2012-09-14",6.38,6.51,6.35,6.39,657100.0],["2012-09-17",6.35,6.37,6.29,6.34,352900.0],["2012-09-18",6.36,6.44,6.3,6.4,552000.0],["2012-09-19",6.39,6.59,6.39,6.57,1129300.0],["2012-09-20",6.58,6.62,6.43,6.61,978400.0],["2012-09-21",6.64,6.88,6.62,6.8,1411200.0],["2012-09-24",6.8,6.83,6.71,6.74,1346400.0],["2012-09-25",6.76,7.02,6.66,6.69,1308900.0],["2012-09-26",6.69,6.7,6.35,6.45,1704900.0],["2012-09-27",6.6,6.79,6.56,6.75,1614500.0],["2012-09-28",6.68,6.71,6.51,6.56,813200.0],["2012-10-01",6.59,6.69,6.37,6.37,802500.0],["2012-10-02",6.4,6.51,6.13,6.33,1003900.0],["2012-10-03",6.37,6.4,6.29,6.32,441100.0],["2012-10-04",6.33,6.43,6.32,6.41,543800.0],["2012-10-05",6.46,6.55,6.3,6.33,592800.0],["2012-10-08",6.32,6.34,5.98,6.13,1008000.0],["2012-10-09",6.13,6.16,5.97,6.09,608300.0],["2012-10-10",6.07,6.25,6.06,6.24,592800.0],["2012-10-11",6.31,6.42,6.24,6.25,288200.0],["2012-10-12",6.26,6.36,6.17,6.19,416100.0],["2012-10-15",6.17,6.2,6.06,6.14,543500.0],["2012-10-16",6.19,6.37,6.19,6.36,355200.0],["2012-10-17",6.36,6.48,6.28,6.3,352400.0],["2012-10-18",6.3,6.4,6.24,6.25,360300.0],["2012-10-19",6.2,6.23,5.85,5.93,1000600.0],["2012-10-22",5.78,6.06,5.78,5.86,574100.0],["2012-10-23",5.8,5.92,5.62,5.89,806900.0],["2012-10-24",6.13,6.13,5.91,6.08,759900.0],["2012-10-25",6.33,6.97,6.32,6.88,3481200.0],["2012-10-26",6.91,6.95,6.55,6.67,998000.0],["2012-10-31",6.7,6.75,6.41,6.55,551600.0],["2012-11-01",6.54,6.58,6.4,6.53,617900.0],["2012-11-02",6.53,6.53,6.3,6.43,569100.0],["2012-11-05",6.41,6.95,6.35,6.8,2072500.0],["2012-11-06",6.91,6.93,6.76,6.83,574100.0],["2012-11-07",6.75,6.77,6.51,6.55,634200.0],["2012-11-08",6.51,6.56,6.35,6.39,695600.0],["2012-11-09",6.39,6.75,6.32,6.52,870800.0],["2012-11-12",6.56,6.58,6.38,6.41,677500.0],["2012-11-13",6.41,6.53,6.36,6.36,383100.0],["2012-11-14",6.4,6.45,6.32,6.35,533100.0],["2012-11-15",6.36,6.4,6.03,6.06,724100.0],["2012-11-16",6.1,6.1,5.73,6.04,1203500.0],["2012-11-19",6.15,6.46,6.09,6.44,611400.0],["2012-11-20",6.42,6.44,6.23,6.4,555100.0],["2012-11-21",6.39,6.43,6.25,6.27,348300.0],["2012-11-23",6.32,6.45,6.3,6.36,208500.0],["2012-11-26",6.32,6.45,6.3,6.45,454500.0],["2012-11-27",6.41,6.48,6.35,6.38,355500.0],["2012-11-28",6.35,6.5,6.27,6.42,476500.0],["2012-11-29",6.45,6.67,6.45,6.64,701800.0],["2012-11-30",6.63,6.65,6.55,6.6,489900.0],["2012-12-03",6.6,6.65,6.55,6.63,461400.0],["2012-12-04",6.62,6.86,6.51,6.84,875400.0],["2012-12-05",6.86,6.87,6.66,6.67,696100.0],["2012-12-06",6.67,6.75,6.6,6.69,423100.0],["2012-12-07",6.7,6.7,6.5,6.59,310600.0],["2012-12-10",6.61,6.68,6.55,6.67,334100.0],["2012-12-11",6.67,6.82,6.65,6.75,521900.0],["2012-12-12",6.77,6.82,6.59,6.62,304600.0],["2012-12-13",6.61,6.72,6.56,6.7,382100.0],["2012-12-14",6.74,7.42,6.72,7.27,2751200.0],["2012-12-17",7.58,7.58,7.31,7.47,1320100.0],["2012-12-18",7.47,7.52,7.15,7.4,1408800.0],["2012-12-19",7.43,7.5,7.35,7.4,457900.0],["2012-12-20",7.38,7.47,7.36,7.43,413100.0],["2012-12-21",7.32,7.4,7.1,7.39,1103400.0],["2012-12-24",7.3,7.5,7.26,7.3,465000.0],["2012-12-26",7.33,7.41,7.28,7.34,405200.0],["2012-12-27",7.36,7.36,7.03,7.3,829000.0],["2012-12-28",7.15,7.36,7.1,7.29,522100.0],["2012-12-31",7.28,7.4,7.18,7.38,978800.0],["2013-01-02",7.62,7.63,7.35,7.47,947500.0],["2013-01-03",7.48,7.59,7.41,7.46,481600.0],["2013-01-04",7.5,7.56,7.38,7.49,311700.0],["2013-01-07",7.49,7.7,7.46,7.67,832700.0],["2013-01-08",7.69,7.78,7.62,7.69,788500.0],["2013-01-09",7.71,7.82,7.65,7.68,576400.0],["2013-01-10",7.73,7.73,7.41,7.48,646200.0],["2013-01-11",7.49,7.63,7.36,7.59,345800.0],["2013-01-14",7.59,7.59,7.5,7.54,307500.0],["2013-01-15",7.52,7.9,7.5,7.88,1007600.0],["2013-01-16",7.88,7.92,7.64,7.65,870100.0],["2013-01-17",7.7,7.8,7.67,7.72,479200.0],["2013-01-18",7.72,7.85,7.69,7.8,371900.0],["2013-01-22",7.82,7.93,7.76,7.84,538200.0],["2013-01-23",7.89,7.9,7.64,7.73,630800.0],["2013-01-24",7.73,7.95,7.68,7.94,1052400.0],["2013-01-25",7.6,7.6,6.75,7.08,4945000.0],["2013-01-28",7.1,7.1,6.45,6.51,2800600.0],["2013-01-29",6.5,6.57,6.39,6.45,1826300.0],["2013-01-30",6.42,6.78,6.42,6.47,1141400.0],["2013-01-31",6.42,6.67,6.39,6.62,857400.0],["2013-02-01",6.7,7.08,6.7,7.02,1263900.0],["2013-02-04",7.0,7.05,6.9,7.0,733700.0],["2013-02-05",7.09,7.2,7.02,7.11,736000.0],["2013-02-06",7.17,7.22,6.82,6.85,1790600.0],["2013-02-07",6.89,6.96,6.7,6.88,1322900.0],["2013-02-08",6.89,6.99,6.77,6.81,434000.0],["2013-02-11",6.79,6.8,6.51,6.73,814600.0],["2013-02-12",6.72,6.84,6.62,6.67,436700.0],["2013-02-13",6.75,6.86,6.75,6.8,616700.0],["2013-02-14",6.79,6.82,6.72,6.75,344900.0],["2013-02-15",6.79,6.79,6.63,6.73,588100.0],["2013-02-19",6.72,6.84,6.71,6.84,536500.0],["2013-02-20",6.85,6.85,6.65,6.66,699400.0],["2013-02-21",6.65,6.67,6.24,6.33,2042600.0],["2013-02-22",6.37,6.48,6.3,6.37,877300.0],["2013-02-25",6.4,6.4,6.15,6.16,786000.0],["2013-02-26",6.17,6.26,6.14,6.2,700800.0],["2013-02-27",6.21,6.26,6.15,6.16,475200.0],["2013-02-28",6.15,6.17,6.0,6.05,1142300.0],["2013-03-01",6.22,6.8,6.22,6.66,1742500.0],["2013-03-04",6.62,6.86,6.46,6.78,952000.0],["2013-03-05",6.78,6.82,6.67,6.79,578200.0],["2013-03-06",6.8,6.84,6.66,6.82,874400.0],["2013-03-07",6.8,6.93,6.75,6.86,583300.0],["2013-03-08",6.9,6.9,6.73,6.85,446200.0],["2013-03-11",6.81,6.86,6.68,6.7,539500.0],["2013-03-12",6.7,6.71,6.51,6.56,774800.0],["2013-03-13",6.56,6.78,6.53,6.66,426200.0],["2013-03-14",6.71,6.9,6.7,6.89,747200.0],["2013-03-15",7.0,7.08,6.95,7.01,993300.0],["2013-03-18",6.93,6.99,6.89,6.9,546800.0],["2013-03-19",7.1,7.12,6.78,6.91,917700.0],["2013-03-20",6.98,7.07,6.93,7.03,423300.0],["2013-03-21",6.96,7.04,6.94,6.94,300400.0],["2013-03-22",6.85,7.0,6.75,6.97,571100.0],["2013-03-25",7.01,7.01,6.74,6.85,514800.0],["2013-03-26",6.92,6.92,6.65,6.73,419700.0],["2013-03-27",6.7,6.79,6.63,6.74,432900.0],["2013-03-28",6.74,6.88,6.7,6.85,358600.0],["2013-04-01",6.81,6.95,6.69,6.7,400800.0],["2013-04-02",6.76,6.8,6.65,6.66,383000.0],["2013-04-03",6.69,6.69,6.37,6.47,502900.0],["2013-04-04",6.45,6.57,6.4,6.53,267200.0],["2013-04-05",6.41,6.6,6.28,6.57,303600.0],["2013-04-08",6.61,6.64,6.54,6.61,218600.0],["2013-04-09",6.64,6.84,6.58,6.7,333600.0],["2013-04-10",6.71,6.88,6.7,6.75,535800.0],["2013-04-11",6.72,6.9,6.71,6.84,357600.0],["2013-04-12",6.84,7.29,6.84,7.27,1670500.0],["2013-04-15",7.24,7.27,6.96,7.02,815700.0],["2013-04-16",7.12,7.31,7.06,7.3,717100.0],["2013-04-17",7.22,7.4,7.15,7.21,1146900.0],["2013-04-18",7.26,7.28,6.93,7.11,804100.0],["2013-04-19",7.12,7.32,7.04,7.17,734000.0],["2013-04-22",7.2,7.3,7.05,7.24,480600.0],["2013-04-23",7.3,7.47,7.25,7.47,702000.0],["2013-04-24",7.44,7.48,7.31,7.34,295200.0],["2013-04-25",7.35,7.41,7.28,7.36,326400.0],["2013-04-26",7.3,7.31,7.17,7.23,343300.0],["2013-04-29",7.28,7.43,7.25,7.32,333700.0],["2013-04-30",7.32,7.34,7.21,7.23,408600.0],["2013-05-01",7.22,7.24,7.04,7.07,652300.0],["2013-05-02",7.13,7.41,7.07,7.36,490300.0],["2013-05-03",7.4,7.55,7.39,7.44,715900.0],["2013-05-06",7.45,7.5,7.24,7.43,525500.0],["2013-05-07",7.45,7.64,7.41,7.64,689900.0],["2013-05-08",7.64,7.7,7.6,7.66,401300.0],["2013-05-09",7.61,7.66,7.51,7.53,162800.0],["2013-05-10",7.55,7.62,7.5,7.58,444400.0],["2013-05-13",7.59,7.62,7.33,7.4,324900.0],["2013-05-14",7.39,7.55,7.38,7.49,185500.0],["2013-05-15",7.45,7.48,7.37,7.38,423800.0],["2013-05-16",7.36,7.54,7.35,7.37,450000.0],["2013-05-17",7.42,7.48,7.36,7.4,434900.0],["2013-05-20",7.4,7.59,7.4,7.52,441900.0],["2013-05-21",7.54,7.7,7.52,7.56,380000.0],["2013-05-22",7.6,7.68,7.25,7.37,1040600.0],["2013-05-23",7.25,8.1,7.14,7.96,2109300.0],["2013-05-24",7.9,7.96,7.63,7.82,1034800.0],["2013-05-28",7.85,8.0,7.79,7.84,1178600.0],["2013-05-29",7.81,7.87,7.7,7.78,613000.0],["2013-05-30",7.76,7.94,7.69,7.94,598400.0],["2013-05-31",7.92,8.3,7.85,8.27,2449300.0],["2013-06-03",8.32,8.39,8.02,8.27,896400.0],["2013-06-04",8.25,8.28,8.02,8.09,470400.0],["2013-06-05",8.06,8.09,7.76,7.85,608700.0],["2013-06-06",7.86,8.08,7.75,8.08,361700.0],["2013-06-07",8.1,8.23,8.0,8.22,582600.0],["2013-06-10",8.16,8.21,7.97,8.04,643900.0],["2013-06-11",7.95,8.01,7.77,7.89,489400.0],["2013-06-12",7.92,7.98,7.75,7.76,360900.0],["2013-06-13",7.75,7.94,7.71,7.91,340800.0],["2013-06-14",7.92,7.93,7.69,7.72,371000.0],["2013-06-17",7.95,8.16,7.79,8.14,934400.0],["2013-06-18",8.13,8.26,8.1,8.24,775200.0],["2013-06-19",8.21,8.27,8.08,8.21,751000.0],["2013-06-20",8.12,8.3,8.08,8.23,769500.0],["2013-06-21",8.25,8.34,7.99,8.17,4499200.0],["2013-06-24",8.1,8.23,7.82,8.12,913900.0],["2013-06-25",8.22,8.22,8.03,8.1,546500.0],["2013-06-26",8.18,8.31,8.11,8.24,614900.0],["2013-06-27",8.25,8.31,8.19,8.25,400000.0],["2013-06-28",8.23,8.32,8.2,8.24,951600.0],["2013-07-01",8.25,8.5,8.25,8.43,694200.0],["2013-07-02",8.47,8.49,8.31,8.41,725900.0],["2013-07-03",8.41,8.49,8.38,8.43,272100.0],["2013-07-05",8.5,8.55,8.41,8.53,533400.0],["2013-07-08",8.55,8.64,8.49,8.5,609400.0],["2013-07-09",8.53,8.55,8.25,8.37,757600.0],["2013-07-10",8.36,8.6,8.32,8.55,456500.0],["2013-07-11",8.64,8.74,8.56,8.74,738000.0],["2013-07-12",8.7,8.9,8.59,8.75,978700.0],["2013-07-15",8.75,8.84,8.6,8.75,507400.0],["2013-07-16",8.78,8.99,8.75,8.97,1246000.0],["2013-07-17",8.92,9.0,8.73,8.77,949300.0],["2013-07-18",8.83,8.94,8.74,8.77,538500.0],["2013-07-19",8.73,8.79,8.61,8.71,343900.0],["2013-07-22",8.7,8.85,8.64,8.81,437000.0],["2013-07-23",8.87,8.87,8.63,8.64,321300.0],["2013-07-24",8.65,8.76,8.45,8.68,623900.0],["2013-07-25",8.9,9.46,8.75,9.44,2229800.0],["2013-07-26",9.34,9.42,9.12,9.24,860900.0],["2013-07-29",9.18,9.31,9.11,9.18,512300.0],["2013-07-30",9.21,9.23,9.06,9.1,391900.0],["2013-07-31",9.14,9.21,8.94,9.06,718500.0],["2013-08-01",9.12,9.35,9.11,9.23,507900.0],["2013-08-02",9.3,9.47,9.3,9.45,461200.0],["2013-08-05",9.41,9.45,9.31,9.43,396800.0],["2013-08-06",9.43,9.48,9.35,9.41,459000.0],["2013-08-07",9.35,9.43,9.28,9.33,423700.0],["2013-08-08",9.37,9.42,9.18,9.28,589900.0],["2013-08-09",9.28,9.39,9.14,9.32,492800.0],["2013-08-12",9.22,9.58,9.22,9.56,1185300.0],["2013-08-13",9.59,9.6,9.31,9.36,452100.0],["2013-08-14",9.36,9.47,9.31,9.38,298100.0],["2013-08-15",9.3,9.31,8.93,9.12,750700.0],["2013-08-16",9.06,9.29,9.05,9.09,414000.0],["2013-08-19",9.05,9.15,8.95,9.04,482100.0],["2013-08-20",9.08,9.25,8.98,9.21,334900.0],["2013-08-21",9.22,9.37,9.2,9.2,488000.0],["2013-08-22",9.22,9.38,9.2,9.32,218400.0],["2013-08-23",9.29,9.42,9.25,9.35,376400.0],["2013-08-26",9.4,9.48,9.3,9.34,449000.0],["2013-08-27",9.25,9.42,9.09,9.09,488900.0],["2013-08-28",9.1,9.25,9.1,9.2,341300.0],["2013-08-29",9.2,9.37,9.2,9.32,283700.0],["2013-08-30",9.27,9.33,9.18,9.25,517500.0],["2013-09-03",9.37,9.76,9.3,9.74,1061500.0],["2013-09-04",9.71,9.8,9.6,9.66,549100.0],["2013-09-05",9.71,9.79,9.55,9.68,403300.0],["2013-09-06",9.79,9.79,9.3,9.51,591100.0],["2013-09-09",9.53,9.73,9.36,9.7,464000.0],["2013-09-10",9.76,9.89,9.69,9.8,607300.0],["2013-09-11",9.81,9.99,9.7,9.84,437800.0],["2013-09-12",9.85,9.85,9.59,9.64,568600.0],["2013-09-13",9.69,9.79,9.58,9.68,252200.0],["2013-09-16",9.8,9.81,9.45,9.7,886300.0],["2013-09-17",9.7,9.83,9.69,9.74,373000.0],["2013-09-18",9.76,10.63,9.76,10.62,1540200.0],["2013-09-19",10.63,10.69,10.3,10.34,692000.0],["2013-09-20",10.35,10.56,10.2,10.23,1748300.0],["2013-09-23",10.21,10.7,10.17,10.54,978200.0],["2013-09-24",10.54,10.57,10.34,10.4,517200.0],["2013-09-25",10.4,10.79,10.38,10.75,726500.0],["2013-09-26",10.76,11.0,10.65,10.84,681900.0],["2013-09-27",10.76,10.78,10.35,10.36,904200.0],["2013-09-30",10.18,10.18,9.55,10.07,1850200.0],["2013-10-01",10.02,10.6,9.95,10.51,918700.0],["2013-10-02",10.42,10.66,10.32,10.47,488900.0],["2013-10-03",10.48,10.57,10.26,10.44,654900.0],["2013-10-04",10.44,10.65,10.4,10.42,378400.0],["2013-10-07",10.29,10.4,10.22,10.22,337500.0],["2013-10-08",10.18,10.28,9.93,10.2,984500.0],["2013-10-09",10.2,10.36,10.04,10.22,449300.0],["2013-10-10",10.38,10.6,10.38,10.44,457200.0],["2013-10-11",10.4,10.66,10.4,10.61,542200.0],["2013-10-14",10.51,10.73,10.46,10.71,371600.0],["2013-10-15",10.67,10.81,10.56,10.72,461100.0],["2013-10-16",10.8,11.08,10.78,10.93,666500.0],["2013-10-17",10.91,11.0,10.8,10.99,442300.0],["2013-10-18",11.07,11.96,11.0,11.95,1530600.0],["2013-10-21",12.01,12.42,11.7,11.77,1403500.0],["2013-10-22",12.1,12.1,11.39,11.45,964500.0],["2013-10-23",11.38,11.7,11.09,11.13,1540200.0],["2013-10-24",10.75,11.49,10.45,11.15,1293600.0],["2013-10-25",11.19,11.32,10.76,10.88,880700.0],["2013-10-28",10.86,11.05,10.75,10.97,804900.0],["2013-10-29",10.9,11.03,10.75,10.8,615100.0],["2013-10-30",10.82,10.9,10.75,10.8,504700.0],["2013-10-31",10.81,11.5,10.68,11.44,1221100.0],["2013-11-01",11.44,11.5,11.03,11.21,677800.0],["2013-11-04",11.25,11.41,11.18,11.3,450300.0],["2013-11-05",11.22,11.34,11.11,11.26,355700.0],["2013-11-06",11.3,11.3,10.85,10.92,795900.0],["2013-11-07",10.94,10.98,10.38,10.4,1078900.0],["2013-11-08",10.39,10.76,10.37,10.64,574700.0],["2013-11-11",10.25,10.25,9.26,9.86,1701100.0],["2013-11-12",9.75,9.9,9.68,9.84,622000.0],["2013-11-13",9.75,9.77,9.52,9.63,1162900.0],["2013-11-14",9.6,9.67,9.3,9.5,1442500.0],["2013-11-15",9.37,9.98,9.34,9.48,6856400.0],["2013-11-18",9.5,9.6,9.21,9.24,1218200.0],["2013-11-19",9.24,9.35,9.11,9.11,1176900.0],["2013-11-20",9.12,9.24,8.95,8.99,956100.0],["2013-11-21",9.23,9.46,9.19,9.37,1339200.0],["2013-11-22",9.46,9.61,9.35,9.48,1088900.0],["2013-11-25",10.2,10.52,10.07,10.14,2370600.0],["2013-11-26",10.19,10.36,10.13,10.28,1126100.0],["2013-11-27",10.3,10.5,10.18,10.43,950600.0],["2013-11-29",10.5,10.5,10.29,10.42,410900.0],["2013-12-02",10.38,10.5,9.83,9.87,1540900.0],["2013-12-03",9.76,9.8,9.35,9.35,1538100.0],["2013-12-04",9.28,9.54,9.26,9.43,631400.0],["2013-12-05",9.45,9.57,9.34,9.5,620200.0],["2013-12-06",9.62,9.7,9.35,9.54,455500.0],["2013-12-09",9.57,9.61,9.26,9.37,716400.0],["2013-12-10",9.35,9.37,9.18,9.22,540800.0],["2013-12-11",9.25,9.29,8.92,9.04,883200.0],["2013-12-12",9.06,9.2,8.94,9.01,719100.0],["2013-12-13",9.06,9.15,8.95,9.02,552500.0],["2013-12-16",9.04,9.12,8.9,8.95,753000.0],["2013-12-17",8.98,9.4,8.95,9.35,1315200.0],["2013-12-18",9.35,9.89,9.3,9.87,1387100.0],["2013-12-19",9.82,10.01,9.58,9.64,916500.0],["2013-12-20",9.65,9.95,9.64,9.95,3067400.0],["2013-12-23",9.97,10.15,9.86,10.14,642000.0],["2013-12-24",10.18,10.34,10.06,10.34,478700.0],["2013-12-26",10.4,10.49,10.2,10.46,834900.0],["2013-12-27",10.44,10.69,10.23,10.34,730400.0],["2013-12-30",10.3,10.38,10.04,10.29,730500.0],["2013-12-31",10.27,10.33,10.1,10.15,648900.0],["2014-01-02",10.17,10.17,9.83,9.97,657100.0],["2014-01-03",9.98,10.12,9.85,10.09,478600.0],["2014-01-06",10.1,10.28,10.0,10.15,493000.0],["2014-01-07",10.39,10.59,10.25,10.45,731700.0],["2014-01-08",10.49,11.27,10.36,11.11,1565500.0],["2014-01-09",11.14,11.25,10.76,10.82,740400.0],["2014-01-10",10.78,11.0,10.68,10.99,605800.0],["2014-01-13",10.95,10.99,10.69,10.79,839900.0],["2014-01-14",10.87,11.18,10.67,11.13,754800.0],["2014-01-15",11.13,11.3,11.04,11.18,866800.0],["2014-01-16",11.11,11.28,11.05,11.14,492500.0],["2014-01-17",11.09,11.34,11.07,11.28,705600.0],["2014-01-21",11.4,11.42,11.15,11.3,650900.0],["2014-01-22",11.3,11.59,11.19,11.47,1496200.0],["2014-01-23",10.82,11.34,10.15,11.03,2507100.0],["2014-01-24",10.71,10.9,10.62,10.84,842300.0],["2014-01-27",10.8,10.85,10.26,10.4,1159800.0],["2014-01-28",10.4,10.57,10.23,10.31,784900.0],["2014-01-29",10.25,10.36,9.89,9.94,1131000.0],["2014-01-30",10.03,10.27,9.94,10.1,949300.0],["2014-01-31",9.94,10.21,9.91,10.14,730900.0],["2014-02-03",10.1,10.2,9.85,9.87,843200.0],["2014-02-04",9.89,9.99,9.83,9.86,553600.0],["2014-02-05",9.82,9.9,9.6,9.83,694000.0],["2014-02-06",9.85,9.94,9.53,9.56,477500.0],["2014-02-07",9.98,9.98,9.55,9.88,491100.0],["2014-02-10",9.83,9.93,9.6,9.62,562800.0],["2014-02-11",9.66,9.81,9.55,9.63,466200.0],["2014-02-12",9.61,9.72,9.46,9.61,752200.0],["2014-02-13",9.59,10.35,9.55,10.27,989500.0],["2014-02-14",10.29,10.3,9.89,10.0,526000.0],["2014-02-18",10.05,10.25,9.91,10.08,811800.0],["2014-02-19",10.05,10.21,9.81,9.83,582100.0],["2014-02-20",9.84,10.0,9.77,9.97,483300.0],["2014-02-21",10.0,10.0,9.69,9.75,786200.0],["2014-02-24",9.73,10.06,9.69,9.92,655300.0],["2014-02-25",10.2,10.78,10.17,10.55,1863300.0],["2014-02-26",10.5,10.64,10.36,10.39,1216400.0],["2014-02-27",10.34,10.66,10.34,10.64,1213100.0],["2014-02-28",10.67,10.81,10.39,10.58,10979000.0],["2014-03-03",10.42,10.64,10.35,10.59,1447600.0],["2014-03-04",10.7,11.04,10.68,10.81,1245300.0],["2014-03-05",10.79,10.79,10.67,10.76,716900.0],["2014-03-06",10.63,10.9,10.63,10.83,856700.0],["2014-03-07",10.9,10.9,10.66,10.82,809000.0],["2014-03-10",10.8,10.91,10.68,10.88,878600.0],["2014-03-11",10.82,10.87,10.6,10.63,618400.0],["2014-03-12",10.59,10.74,10.48,10.62,725300.0],["2014-03-13",10.7,10.7,10.3,10.49,881700.0],["2014-03-14",10.41,10.69,10.31,10.69,945800.0],["2014-03-17",10.73,11.4,10.73,11.22,2242700.0],["2014-03-18",11.29,11.64,11.26,11.43,1259100.0],["2014-03-19",11.43,11.46,11.15,11.25,754400.0],["2014-03-20",11.21,11.43,11.16,11.26,564400.0],["2014-03-21",11.34,11.34,10.87,11.08,2057700.0],["2014-03-24",11.15,11.25,10.86,10.98,751300.0],["2014-03-25",11.06,11.27,10.84,10.87,710500.0],["2014-03-26",10.98,11.04,10.44,10.53,1010300.0],["2014-03-27",10.49,10.61,10.21,10.25,779000.0],["2014-03-28",10.25,10.57,10.23,10.55,764700.0],["2014-03-31",10.66,10.95,10.66,10.81,892800.0],["2014-04-01",10.83,11.1,10.83,11.07,703300.0],["2014-04-02",11.1,11.19,10.99,11.07,440300.0],["2014-04-03",11.11,11.17,10.92,10.99,649800.0],["2014-04-04",11.09,11.14,10.55,10.68,854300.0],["2014-04-07",10.6,10.71,10.26,10.36,1129200.0],["2014-04-08",10.4,10.97,10.33,10.95,1202300.0],["2014-04-09",11.01,11.05,10.8,10.99,763300.0],["2014-04-10",11.02,11.09,10.58,10.58,696500.0],["2014-04-11",10.55,10.58,10.11,10.23,951800.0],["2014-04-14",10.38,10.46,10.17,10.38,452900.0],["2014-04-15",10.47,10.56,9.91,10.28,784600.0],["2014-04-16",10.33,10.47,10.26,10.45,393400.0],["2014-04-17",10.45,10.78,10.4,10.71,372600.0],["2014-04-21",10.71,10.81,10.53,10.71,278100.0],["2014-04-22",10.74,11.05,10.7,10.97,430000.0],["2014-04-23",10.95,11.15,10.79,11.05,626200.0],["2014-04-24",11.15,11.15,10.58,10.61,612400.0],["2014-04-25",10.53,10.61,9.93,9.94,966800.0],["2014-04-28",10.02,10.16,9.43,9.81,1042100.0],["2014-04-29",9.94,9.94,9.71,9.82,576100.0],["2014-04-30",9.75,9.81,9.49,9.7,926200.0],["2014-05-01",9.64,9.81,9.5,9.6,1359600.0],["2014-05-02",9.67,9.93,9.54,9.74,596100.0],["2014-05-05",9.62,10.09,9.6,9.99,1180200.0],["2014-05-06",9.94,9.94,9.5,9.51,587500.0],["2014-05-07",9.55,9.63,8.7,8.81,2061000.0],["2014-05-08",8.8,9.08,8.46,8.48,946100.0],["2014-05-09",8.37,8.37,7.9,8.22,2151900.0],["2014-05-12",8.24,8.78,8.06,8.73,625500.0],["2014-05-13",8.75,8.82,8.55,8.58,927800.0],["2014-05-14",8.59,8.68,8.37,8.43,673700.0],["2014-05-15",8.38,8.39,7.88,7.91,1682000.0],["2014-05-16",7.91,8.25,7.83,8.25,1068400.0],["2014-05-19",8.19,8.3,7.96,7.97,1373700.0],["2014-05-20",7.97,8.1,7.78,7.88,1297700.0],["2014-05-21",7.98,8.14,7.78,8.01,1644500.0],["2014-05-22",8.25,8.25,7.26,7.33,4991600.0],["2014-05-23",7.29,7.37,7.11,7.25,1759200.0],["2014-05-27",7.28,7.55,7.22,7.52,1921400.0],["2014-05-28",7.53,7.86,7.47,7.68,1953300.0],["2014-05-29",7.74,7.9,7.66,7.67,1169100.0],["2014-05-30",7.67,7.75,7.37,7.52,1821200.0],["2014-06-02",7.5,7.52,7.26,7.27,892600.0],["2014-06-03",7.25,7.35,7.06,7.09,979300.0],["2014-06-04",7.05,7.05,6.74,6.8,2317100.0],["2014-06-05",6.78,6.93,6.68,6.91,1734900.0],["2014-06-06",6.97,7.13,6.9,6.97,1965700.0],["2014-06-09",6.99,7.07,6.88,6.98,1356500.0],["2014-06-10",6.92,6.96,6.84,6.85,895200.0],["2014-06-11",6.77,7.07,6.75,7.05,918600.0],["2014-06-12",7.0,7.07,6.88,6.93,1181700.0],["2014-06-13",6.93,7.15,6.85,7.09,944300.0],["2014-06-16",7.11,7.17,6.98,7.15,1172800.0],["2014-06-17",7.15,7.86,7.05,7.83,2839600.0],["2014-06-18",7.89,8.04,7.69,7.93,1963800.0],["2014-06-19",7.98,8.0,7.52,7.62,926000.0],["2014-06-20",7.67,7.74,7.41,7.63,1322000.0],["2014-06-23",7.66,8.05,7.56,7.93,1354800.0],["2014-06-24",7.96,8.0,7.69,7.72,1083600.0],["2014-06-25",7.64,7.85,7.6,7.82,562900.0],["2014-06-26",7.8,7.85,7.69,7.78,447000.0],["2014-06-27",7.74,7.92,7.7,7.91,2433300.0],["2014-06-30",7.89,8.12,7.77,8.08,988500.0],["2014-07-01",8.09,8.25,7.93,8.06,779300.0],["2014-07-02",8.06,8.11,7.86,7.9,771000.0],["2014-07-03",7.92,8.0,7.64,7.75,1123400.0],["2014-07-07",7.78,7.86,7.61,7.64,776800.0],["2014-07-08",7.65,7.67,7.29,7.47,1340900.0],["2014-07-09",7.51,7.69,7.34,7.64,1061400.0],["2014-07-10",7.39,7.57,7.35,7.48,806600.0],["2014-07-11",7.46,7.52,7.37,7.44,556800.0],["2014-07-14",7.6,7.73,7.47,7.56,535400.0],["2014-07-15",7.54,7.62,7.39,7.45,539600.0],["2014-07-16",7.5,7.57,7.36,7.39,653300.0],["2014-07-17",7.3,7.5,7.3,7.38,675200.0],["2014-07-18",7.37,7.49,7.26,7.31,1032300.0],["2014-07-21",7.28,7.47,7.25,7.36,703900.0],["2014-07-22",7.39,7.59,7.38,7.52,715200.0],["2014-07-23",7.52,7.63,7.44,7.59,1028600.0],["2014-07-24",7.99,8.83,7.96,8.47,4365800.0],["2014-07-25",8.36,8.43,8.14,8.18,1458900.0],["2014-07-28",8.19,8.29,8.02,8.08,863000.0],["2014-07-29",8.12,8.23,8.01,8.07,964400.0],["2014-07-30",8.15,8.41,8.15,8.4,996400.0],["2014-07-31",8.32,8.38,8.08,8.08,1093500.0],["2014-08-01",8.1,8.21,7.86,7.92,797100.0],["2014-08-04",7.97,8.03,7.89,7.97,549800.0],["2014-08-05",7.94,8.24,7.87,8.17,798000.0],["2014-08-06",8.1,8.24,8.04,8.04,630100.0],["2014-08-07",8.11,8.2,8.04,8.12,859600.0],["2014-08-08",8.16,8.16,8.0,8.09,578400.0],["2014-08-11",8.13,8.23,8.01,8.18,925300.0],["2014-08-12",8.16,8.24,8.0,8.05,561000.0],["2014-08-13",8.06,8.08,7.88,7.94,588500.0],["2014-08-14",7.95,8.01,7.87,7.97,381300.0],["2014-08-15",8.08,8.08,7.78,7.88,650900.0],["2014-08-18",7.94,8.0,7.91,7.98,617600.0],["2014-08-19",7.98,8.01,7.95,7.97,572500.0],["2014-08-20",7.9,7.97,7.82,7.89,302600.0],["2014-08-21",7.89,7.92,7.76,7.85,309200.0],["2014-08-22",7.81,7.9,7.76,7.84,368700.0],["2014-08-25",7.92,7.99,7.8,7.83,321200.0],["2014-08-26",7.82,7.97,7.77,7.91,366900.0],["2014-08-27",7.95,8.08,7.77,7.86,613100.0],["2014-08-28",7.83,7.86,7.76,7.77,270500.0],["2014-08-29",7.77,7.83,7.63,7.77,537400.0],["2014-09-02",7.78,7.9,7.66,7.83,689200.0],["2014-09-03",7.87,8.05,7.66,7.72,852500.0],["2014-09-04",7.71,7.86,7.56,7.59,432900.0],["2014-09-05",7.58,7.72,7.57,7.72,356600.0],["2014-09-08",7.7,7.96,7.63,7.92,560600.0],["2014-09-09",7.9,7.93,7.77,7.83,624300.0],["2014-09-10",7.82,7.98,7.78,7.96,445100.0],["2014-09-11",7.89,8.06,7.78,7.97,980000.0],["2014-09-12",7.98,8.02,7.82,7.99,1271500.0],["2014-09-15",7.97,7.97,7.38,7.38,1100400.0],["2014-09-16",7.33,7.38,7.13,7.2,738500.0],["2014-09-17",7.18,7.31,7.16,7.22,460700.0],["2014-09-18",7.24,7.33,7.22,7.28,717500.0],["2014-09-19",7.27,7.4,7.0,7.1,1820700.0],["2014-09-22",7.07,7.1,6.87,6.98,735800.0],["2014-09-23",6.98,7.08,6.74,6.81,841600.0],["2014-09-24",6.83,6.96,6.77,6.93,494800.0],["2014-09-25",6.87,6.9,6.47,6.49,1419800.0],["2014-09-26",6.48,6.94,6.39,6.88,1314200.0],["2014-09-29",6.81,6.88,6.7,6.75,470400.0],["2014-09-30",6.72,6.9,6.66,6.68,753800.0],["2014-10-01",6.65,6.66,6.41,6.42,1012800.0],["2014-10-02",6.41,6.62,6.3,6.58,680800.0],["2014-10-03",6.68,6.69,6.47,6.47,323400.0],["2014-10-06",6.48,6.53,6.36,6.37,391600.0],["2014-10-07",6.31,6.32,6.08,6.25,1192200.0],["2014-10-08",6.26,6.61,6.21,6.56,954700.0],["2014-10-09",6.54,6.7,6.15,6.32,1162500.0],["2014-10-10",6.23,6.32,5.79,5.8,1133400.0],["2014-10-13",5.81,6.03,5.69,5.84,1024100.0],["2014-10-14",6.09,6.27,6.02,6.06,1159600.0],["2014-10-15",6.24,6.9,6.24,6.89,1439200.0],["2014-10-16",6.67,7.3,6.47,7.01,1421800.0],["2014-10-17",7.13,7.3,6.89,7.01,1013900.0],["2014-10-20",6.92,7.15,6.82,6.94,498100.0],["2014-10-21",6.95,7.04,6.69,6.86,764600.0],["2014-10-22",6.85,7.02,6.68,6.7,738600.0],["2014-10-23",7.73,8.14,7.25,7.7,3640900.0],["2014-10-24",7.64,7.8,7.26,7.28,1753300.0],["2014-10-27",7.23,7.62,7.12,7.58,1162300.0],["2014-10-28",7.61,7.94,7.58,7.94,1099900.0],["2014-10-29",7.93,7.95,7.71,7.75,770000.0],["2014-10-30",7.7,7.9,7.67,7.82,577000.0],["2014-10-31",8.0,8.0,7.8,7.86,853000.0],["2014-11-03",7.86,7.88,7.68,7.73,759300.0],["2014-11-04",7.71,7.79,7.62,7.71,404000.0],["2014-11-05",7.81,7.85,7.52,7.57,861600.0],["2014-11-06",7.55,7.62,7.4,7.53,663800.0],["2014-11-07",7.51,7.67,7.38,7.64,873900.0],["2014-11-10",7.67,8.0,7.65,7.94,754500.0],["2014-11-11",7.93,8.06,7.81,7.98,991600.0],["2014-11-12",7.92,8.04,7.85,7.96,732900.0],["2014-11-13",8.0,8.09,7.86,7.92,795100.0],["2014-11-14",7.94,8.03,7.82,8.01,535600.0],["2014-11-17",8.0,8.0,7.65,7.7,654400.0],["2014-11-18",7.74,7.82,7.66,7.71,361900.0],["2014-11-19",7.67,7.67,7.49,7.52,514200.0],["2014-11-20",7.48,7.73,7.36,7.63,694900.0],["2014-11-21",7.78,7.8,7.53,7.57,343100.0],["2014-11-24",7.59,7.77,7.56,7.76,503300.0],["2014-11-25",7.76,7.9,7.7,7.86,498800.0],["2014-11-26",7.89,8.04,7.86,8.04,656600.0],["2014-11-28",8.05,8.15,7.77,7.78,400300.0],["2014-12-01",7.77,7.86,7.65,7.74,627400.0],["2014-12-02",7.74,7.75,7.6,7.68,445200.0],["2014-12-03",7.63,7.83,7.6,7.66,368500.0],["2014-12-04",7.66,7.76,7.58,7.63,446500.0],["2014-12-05",7.64,7.77,7.6,7.71,422900.0],["2014-12-08",7.66,7.8,7.56,7.6,499200.0],["2014-12-09",7.55,8.19,7.47,8.16,849100.0],["2014-12-10",8.09,8.15,7.8,7.86,713000.0],["2014-12-11",7.93,8.23,7.86,8.1,637600.0],["2014-12-12",7.95,8.13,7.91,8.0,554000.0],["2014-12-15",8.05,8.14,7.89,7.96,527700.0],["2014-12-16",7.96,8.14,7.79,8.0,594100.0],["2014-12-17",8.0,8.3,7.9,8.3,1046100.0],["2014-12-18",8.43,8.92,8.14,8.88,2279300.0],["2014-12-19",8.85,9.09,8.64,8.92,3354900.0],["2014-12-22",8.99,9.2,8.91,9.19,985600.0],["2014-12-23",9.23,9.26,9.05,9.22,647000.0],["2014-12-24",9.23,9.3,9.0,9.19,380000.0],["2014-12-26",9.19,9.45,9.11,9.31,428200.0],["2014-12-29",9.32,9.35,9.13,9.21,553900.0],["2014-12-30",9.19,9.23,9.01,9.13,453800.0],["2014-12-31",9.15,9.25,9.09,9.16,575500.0],["2015-01-02",9.24,9.33,8.88,9.06,1167700.0],["2015-01-05",9.01,9.22,8.71,8.84,570400.0],["2015-01-06",8.84,8.95,8.54,8.66,420600.0],["2015-01-07",8.72,8.78,8.59,8.77,360400.0],["2015-01-08",8.84,8.94,8.65,8.91,716200.0],["2015-01-09",8.92,8.96,8.67,8.72,458700.0],["2015-01-12",8.69,8.88,8.45,8.7,469000.0],["2015-01-13",8.76,9.16,8.72,9.15,863000.0],["2015-01-14",9.05,9.3,8.9,9.09,789000.0],["2015-01-15",9.14,9.14,8.71,8.75,774100.0],["2015-01-16",8.72,9.14,8.68,9.13,603000.0],["2015-01-20",9.11,9.15,8.88,8.93,591800.0],["2015-01-21",8.85,8.89,8.62,8.69,456000.0],["2015-01-22",8.72,8.94,8.47,8.8,799700.0],["2015-01-23",8.18,8.5,7.57,8.16,2115300.0],["2015-01-26",8.13,8.27,7.9,7.93,801800.0],["2015-01-27",7.79,8.16,7.75,7.95,827200.0],["2015-01-28",8.0,8.0,7.84,7.94,726900.0],["2015-01-29",7.93,7.96,7.76,7.84,770800.0],["2015-01-30",7.79,7.85,7.7,7.71,941300.0],["2015-02-02",7.7,8.01,7.66,7.97,889500.0],["2015-02-03",8.04,8.07,7.89,7.97,602200.0],["2015-02-04",7.9,8.13,7.86,8.1,604800.0],["2015-02-05",8.15,8.17,7.92,7.98,537700.0],["2015-02-06",7.96,8.04,7.79,7.9,734400.0],["2015-02-09",7.88,7.88,7.62,7.64,1071700.0],["2015-02-10",7.73,7.79,7.47,7.72,1080400.0],["2015-02-11",7.7,7.87,7.66,7.86,447200.0],["2015-02-12",7.94,7.98,7.89,7.93,475300.0],["2015-02-13",7.96,8.01,7.88,7.96,507900.0],["2015-02-17",7.94,7.98,7.85,7.85,306700.0],["2015-02-18",7.78,7.88,7.55,7.7,795800.0],["2015-02-19",7.7,7.85,7.65,7.68,601000.0],["2015-02-20",7.7,7.71,7.54,7.62,545100.0],["2015-02-23",7.56,7.58,7.34,7.51,605500.0],["2015-02-24",7.53,7.72,7.48,7.64,411100.0],["2015-02-25",7.66,7.67,7.38,7.42,597300.0],["2015-02-26",7.41,7.52,7.39,7.41,504200.0],["2015-02-27",7.39,7.5,7.33,7.41,539800.0],["2015-03-02",7.56,7.8,7.44,7.75,778100.0],["2015-03-03",7.71,7.9,7.6,7.66,475200.0],["2015-03-04",7.63,7.65,7.34,7.44,833900.0],["2015-03-05",7.5,7.65,7.39,7.51,794000.0],["2015-03-06",7.43,7.43,7.12,7.12,1102500.0],["2015-03-09",7.15,7.23,7.04,7.06,648600.0],["2015-03-10",7.0,7.38,7.0,7.18,828600.0],["2015-03-11",7.21,7.39,7.14,7.27,474000.0],["2015-03-12",7.36,7.42,7.13,7.23,753100.0],["2015-03-13",7.2,7.3,7.05,7.27,528200.0],["2015-03-16",7.3,7.56,7.25,7.5,915900.0],["2015-03-17",7.47,7.69,7.47,7.55,498600.0],["2015-03-18",7.55,8.0,7.47,7.95,931800.0],["2015-03-19",7.9,7.95,7.79,7.84,378600.0],["2015-03-20",7.91,8.39,7.83,8.17,2943700.0],["2015-03-23",8.15,8.73,8.12,8.71,1329400.0],["2015-03-24",8.67,8.82,8.63,8.78,895400.0],["2015-03-25",8.83,8.84,8.49,8.51,574000.0],["2015-03-26",8.46,8.5,8.32,8.38,428600.0],["2015-03-27",8.37,8.45,8.27,8.41,295700.0],["2015-03-30",8.43,8.53,8.32,8.45,271500.0],["2015-03-31",8.39,8.45,8.18,8.4,373300.0],["2015-04-01",8.35,8.82,8.27,8.73,859700.0],["2015-04-02",8.76,9.1,8.7,8.87,779600.0],["2015-04-06",8.86,9.16,8.69,8.97,529000.0],["2015-04-07",8.95,9.1,8.84,8.86,389200.0],["2015-04-08",8.84,8.96,8.56,8.73,705000.0],["2015-04-09",8.2,8.88,8.16,8.84,444500.0],["2015-04-10",8.9,9.02,8.79,8.81,212000.0],["2015-04-13",8.78,8.92,8.78,8.85,178300.0],["2015-04-14",8.85,9.02,8.8,8.91,296900.0],["2015-04-15",8.98,9.11,8.85,9.07,340200.0],["2015-04-16",9.02,9.11,8.89,8.94,328200.0],["2015-04-17",8.82,8.82,8.57,8.73,406700.0],["2015-04-20",8.75,8.98,8.6,8.89,278000.0],["2015-04-21",8.92,8.95,8.82,8.95,208600.0],["2015-04-22",8.93,8.95,8.74,8.84,353800.0],["2015-04-23",8.8,8.91,8.75,8.86,337700.0],["2015-04-24",8.86,8.92,8.73,8.85,336600.0],["2015-04-27",8.87,8.97,8.67,8.74,574200.0],["2015-04-28",8.7,8.92,8.69,8.86,515300.0],["2015-04-29",8.84,9.12,8.75,9.1,615100.0],["2015-04-30",9.01,9.12,8.7,8.73,1097100.0],["2015-05-01",8.75,8.85,8.5,8.66,472800.0],["2015-05-04",8.67,8.83,8.56,8.67,379400.0],["2015-05-05",8.62,8.72,8.39,8.58,684400.0],["2015-05-06",8.62,8.62,8.4,8.54,286200.0],["2015-05-07",8.53,8.84,8.47,8.68,684400.0],["2015-05-08",8.78,8.78,8.41,8.48,662000.0],["2015-05-11",8.45,8.87,8.44,8.71,616400.0],["2015-05-12",8.68,8.87,8.51,8.85,433000.0],["2015-05-13",8.88,8.9,8.69,8.77,287700.0],["2015-05-14",8.81,8.84,8.63,8.66,410300.0],["2015-05-15",8.63,8.63,8.48,8.59,471400.0],["2015-05-18",8.59,8.75,8.52,8.7,650700.0],["2015-05-19",8.67,8.85,8.52,8.6,658600.0],["2015-05-20",8.61,8.75,8.5,8.51,919400.0],["2015-05-21",8.81,9.3,8.51,8.59,2062100.0],["2015-05-22",8.55,8.75,8.36,8.41,779000.0],["2015-05-26",8.26,8.38,8.18,8.34,480200.0],["2015-05-27",8.37,8.44,8.2,8.42,467800.0],["2015-05-28",8.35,8.5,8.24,8.41,411700.0],["2015-05-29",8.4,8.47,8.22,8.34,610700.0],["2015-06-01",8.41,8.78,8.16,8.49,1695200.0],["2015-06-02",8.5,8.81,8.46,8.79,835600.0],["2015-06-03",8.8,9.09,8.77,9.04,1001600.0],["2015-06-04",9.06,9.25,8.9,8.95,541700.0],["2015-06-05",8.66,8.8,8.51,8.71,1131200.0],["2015-06-08",8.68,8.74,8.64,8.65,563300.0],["2015-06-09",8.67,8.72,8.54,8.66,532000.0],["2015-06-10",8.69,9.04,8.65,9.0,514800.0],["2015-06-11",8.98,9.09,8.92,9.01,354900.0],["2015-06-12",8.99,9.13,8.98,9.07,503200.0],["2015-06-15",8.98,9.11,8.84,9.1,638400.0],["2015-06-16",9.05,9.26,9.05,9.14,441100.0],["2015-06-17",9.19,9.26,9.02,9.13,441900.0],["2015-06-18",9.13,9.25,9.09,9.14,394500.0],["2015-06-19",9.12,9.17,9.02,9.06,1898300.0],["2015-06-22",9.16,9.36,9.06,9.29,791800.0],["2015-06-23",9.32,9.45,9.24,9.41,542900.0],["2015-06-24",9.43,9.46,9.26,9.29,534500.0],["2015-06-25",9.34,9.51,9.31,9.49,485800.0],["2015-06-26",9.48,9.48,9.26,9.4,1167000.0],["2015-06-29",9.33,9.37,8.78,8.86,873000.0],["2015-06-30",8.84,9.09,8.73,8.96,892000.0],["2015-07-01",9.06,9.12,8.92,9.05,628900.0],["2015-07-02",9.08,9.08,8.68,8.71,395600.0],["2015-07-06",8.69,8.74,8.61,8.69,329200.0],["2015-07-07",8.69,8.69,8.33,8.63,732100.0],["2015-07-08",8.57,8.7,8.4,8.49,904600.0],["2015-07-09",8.58,8.72,8.51,8.53,464300.0],["2015-07-10",8.61,8.75,8.6,8.75,340800.0],["2015-07-13",8.78,8.78,8.63,8.74,485300.0],["2015-07-14",8.73,8.91,8.71,8.85,435400.0],["2015-07-15",8.88,8.88,8.55,8.59,430200.0],["2015-07-16",8.66,8.72,8.51,8.64,327700.0],["2015-07-17",8.67,8.67,8.31,8.31,756200.0],["2015-07-20",8.43,8.43,8.21,8.36,603500.0],["2015-07-21",8.38,8.75,8.27,8.54,607900.0],["2015-07-22",8.47,8.6,8.39,8.41,285100.0],["2015-07-23",8.69,9.04,8.45,8.92,1452400.0],["2015-07-24",8.94,9.0,8.35,8.36,825300.0],["2015-07-27",8.31,8.49,8.3,8.34,448800.0],["2015-07-28",8.37,8.37,7.94,8.06,986200.0],["2015-07-29",8.2,8.3,7.97,8.21,816300.0],["2015-07-30",8.23,8.57,8.15,8.53,853600.0],["2015-07-31",8.52,8.86,8.49,8.71,770300.0],["2015-08-03",8.72,8.79,8.36,8.42,574700.0],["2015-08-04",8.42,8.55,8.22,8.26,486600.0],["2015-08-05",8.26,8.39,8.23,8.26,532400.0],["2015-08-06",8.26,8.29,8.04,8.05,452000.0],["2015-08-07",8.03,8.15,8.0,8.06,681400.0],["2015-08-10",8.27,8.54,8.15,8.36,864200.0],["2015-08-11",8.32,8.39,8.12,8.16,499700.0],["2015-08-12",8.2,8.37,8.08,8.31,569400.0],["2015-08-13",8.37,8.45,8.27,8.32,442000.0],["2015-08-14",8.28,8.57,8.24,8.55,469900.0],["2015-08-17",8.62,8.74,8.51,8.57,338600.0],["2015-08-18",8.57,8.7,8.5,8.55,284100.0],["2015-08-19",8.5,8.65,8.38,8.53,318100.0],["2015-08-20",8.53,8.55,8.17,8.2,486100.0],["2015-08-21",8.01,8.35,8.0,8.22,547800.0],["2015-08-24",7.9,8.17,7.64,7.91,903300.0],["2015-08-25",8.13,8.19,7.6,7.64,850400.0],["2015-08-26",7.78,7.9,7.35,7.73,743700.0],["2015-08-27",7.83,7.94,7.61,7.85,565000.0],["2015-08-28",7.79,8.07,7.78,7.84,494100.0],["2015-08-31",7.83,8.03,7.68,7.73,592200.0],["2015-09-01",7.62,7.77,7.58,7.62,609900.0],["2015-09-02",7.69,7.88,7.6,7.75,479700.0],["2015-09-03",7.79,7.92,7.73,7.75,476400.0],["2015-09-04",7.65,7.93,7.65,7.78,365800.0],["2015-09-08",7.87,7.99,7.8,7.95,411900.0],["2015-09-09",8.01,8.09,7.92,7.92,396500.0],["2015-09-10",7.87,8.0,7.85,7.87,295800.0],["2015-09-11",7.81,7.98,7.78,7.86,356400.0],["2015-09-14",7.9,7.98,7.83,7.92,297500.0],["2015-09-15",7.95,8.11,7.85,8.04,416000.0],["2015-09-16",8.04,8.69,8.03,8.45,658200.0],["2015-09-17",8.46,8.65,8.38,8.53,423000.0],["2015-09-18",8.38,8.65,8.07,8.35,682900.0],["2015-09-21",8.43,8.55,8.34,8.37,286600.0],["2015-09-22",8.13,8.34,8.13,8.15,430500.0],["2015-09-23",8.2,8.31,8.11,8.28,382100.0],["2015-09-24",8.2,8.48,8.14,8.36,524600.0],["2015-09-25",8.43,8.55,8.37,8.48,581900.0],["2015-09-28",8.44,8.48,8.16,8.19,413000.0],["2015-09-29",8.16,8.29,8.02,8.12,429400.0],["2015-09-30",8.14,8.28,8.07,8.27,534100.0],["2015-10-01",8.25,8.3,8.02,8.16,550300.0],["2015-10-02",8.09,8.32,8.04,8.31,348600.0],["2015-10-05",8.37,8.7,8.37,8.7,350600.0],["2015-10-06",8.9,8.98,8.74,8.86,525700.0],["2015-10-07",8.88,8.91,8.66,8.89,471700.0],["2015-10-08",8.84,8.96,8.73,8.92,315000.0],["2015-10-09",8.98,8.98,8.72,8.8,345000.0],["2015-10-12",8.83,8.87,8.72,8.8,218100.0],["2015-10-13",8.78,8.89,8.53,8.55,334000.0],["2015-10-14",8.53,8.66,8.4,8.45,340300.0],["2015-10-15",8.52,8.9,8.39,8.9,315100.0],["2015-10-16",8.94,9.05,8.78,9.03,368400.0],["2015-10-19",8.95,9.04,8.8,8.97,244800.0],["2015-10-20",9.01,9.73,8.97,9.72,1074000.0],["2015-10-21",9.71,9.89,9.52,9.67,806400.0],["2015-10-22",9.7,10.17,9.64,9.9,1538100.0],["2015-10-23",10.24,10.75,9.86,10.59,1789300.0],["2015-10-26",10.33,10.72,10.2,10.65,826600.0],["2015-10-27",10.5,10.78,10.5,10.78,820900.0],["2015-10-28",10.78,11.18,10.57,11.18,1063100.0],["2015-10-29",11.13,11.2,10.66,10.7,562200.0],["2015-10-30",10.71,10.84,10.5,10.66,676000.0],["2015-11-02",10.63,10.88,10.56,10.84,558200.0],["2015-11-03",10.8,11.05,10.75,10.92,1380200.0],["2015-11-04",10.96,11.02,10.86,10.99,557900.0],["2015-11-05",11.03,11.2,10.98,11.15,429300.0],["2015-11-06",11.09,11.19,11.03,11.16,623300.0],["2015-11-09",11.15,11.15,10.96,11.03,316700.0],["2015-11-10",11.05,11.22,10.98,11.15,383800.0],["2015-11-11",11.22,11.25,10.94,10.94,391900.0],["2015-11-12",10.81,11.16,10.7,11.0,637300.0],["2015-11-13",10.92,11.0,10.73,10.82,398000.0],["2015-11-16",10.82,11.37,10.81,11.28,1024700.0],["2015-11-17",11.29,11.72,11.13,11.71,1097400.0],["2015-11-18",11.71,12.22,11.54,12.17,1769300.0],["2015-11-19",12.2,12.21,11.82,11.92,622400.0],["2015-11-20",11.93,12.03,11.55,11.57,723700.0],["2015-11-23",11.51,11.99,11.51,11.87,410700.0],["2015-11-24",11.86,11.96,11.71,11.96,353500.0],["2015-11-25",11.96,12.07,11.89,12.05,528500.0],["2015-11-27",12.06,12.2,11.94,12.15,172200.0],["2015-11-30",12.2,12.3,11.78,11.8,1440300.0],["2015-12-01",11.57,11.7,11.13,11.32,1316300.0],["2015-12-02",11.65,11.65,11.23,11.42,762400.0],["2015-12-03",11.45,11.59,11.21,11.28,691500.0],["2015-12-04",11.27,11.48,11.23,11.26,402800.0],["2015-12-07",11.28,11.3,10.96,11.01,490100.0],["2015-12-08",10.9,11.27,10.88,11.21,522400.0],["2015-12-09",11.19,11.25,10.91,11.08,539900.0],["2015-12-10",11.06,11.15,10.76,10.82,452400.0],["2015-12-11",10.6,10.77,10.41,10.52,653700.0],["2015-12-14",10.51,10.69,10.38,10.67,596400.0],["2015-12-15",10.76,10.85,10.44,10.5,411200.0],["2015-12-16",10.61,11.22,10.42,11.15,741700.0],["2015-12-17",11.24,11.4,11.14,11.33,712600.0],["2015-12-18",11.26,11.6,11.21,11.51,2348900.0],["2015-12-21",11.55,11.55,11.02,11.09,575700.0],["2015-12-22",11.09,11.16,10.72,11.06,458700.0],["2015-12-23",11.14,11.6,11.09,11.51,481000.0],["2015-12-24",11.6,11.68,10.98,11.52,326400.0],["2015-12-28",11.45,11.47,11.26,11.46,270800.0],["2015-12-29",11.51,11.94,11.43,11.78,401000.0],["2015-12-30",11.8,11.83,11.6,11.61,346800.0],["2015-12-31",11.56,11.66,11.32,11.45,661200.0],["2016-01-04",11.17,11.28,10.76,10.81,1356800.0],["2016-01-05",10.81,11.25,10.74,11.19,534400.0],["2016-01-06",11.04,11.28,10.97,11.02,636000.0],["2016-01-07",10.81,10.9,10.48,10.54,500900.0],["2016-01-08",10.55,10.8,10.42,10.43,441200.0],["2016-01-11",10.5,10.57,10.22,10.33,401100.0],["2016-01-12",10.5,11.11,10.33,11.08,945000.0],["2016-01-13",11.1,11.28,10.48,10.72,915900.0],["2016-01-14",10.77,11.41,10.7,11.15,805600.0],["2016-01-15",10.83,11.0,10.61,10.94,828100.0],["2016-01-19",11.04,11.04,10.74,10.86,714300.0],["2016-01-20",10.69,11.11,10.32,11.02,924400.0],["2016-01-21",11.0,11.3,10.8,11.16,917200.0],["2016-01-22",12.65,13.65,11.91,12.5,6297100.0],["2016-01-25",12.51,12.84,12.39,12.75,1481800.0],["2016-01-26",12.8,13.09,12.76,12.91,1320200.0],["2016-01-27",12.81,12.97,12.41,12.53,843800.0],["2016-01-28",12.72,12.97,11.98,12.06,893400.0],["2016-01-29",12.15,12.61,12.13,12.56,993100.0],["2016-02-01",12.53,12.78,12.3,12.68,573800.0],["2016-02-02",12.6,12.76,12.16,12.41,785600.0],["2016-02-03",12.51,12.76,12.21,12.51,667100.0],["2016-02-04",12.49,12.6,12.23,12.47,751700.0],["2016-02-05",12.46,12.47,11.56,11.62,1027500.0],["2016-02-08",11.27,11.49,10.39,10.8,1360600.0],["2016-02-09",10.58,10.81,9.79,10.41,1426700.0],["2016-02-10",10.56,10.81,10.28,10.3,613000.0],["2016-02-11",10.08,10.98,10.07,10.86,908800.0],["2016-02-12",10.92,11.0,10.19,10.81,1259000.0],["2016-02-16",10.92,11.1,10.81,10.83,770700.0],["2016-02-17",10.92,11.13,10.83,10.95,774500.0],["2016-02-18",10.98,11.02,10.68,10.7,782000.0],["2016-02-19",10.69,11.31,10.69,11.04,671400.0],["2016-02-22",11.1,11.35,11.0,11.07,569800.0],["2016-02-23",11.07,11.09,10.76,10.88,705700.0],["2016-02-24",10.79,11.23,10.7,11.16,476300.0],["2016-02-25",11.22,11.37,10.93,11.32,601400.0],["2016-02-26",11.34,11.74,11.28,11.54,749200.0],["2016-02-29",11.54,11.83,11.49,11.63,616600.0],["2016-03-01",11.67,12.01,11.56,11.88,525500.0],["2016-03-02",11.89,11.99,11.35,11.64,490400.0],["2016-03-03",11.63,11.67,11.31,11.43,436500.0],["2016-03-04",11.43,11.44,11.06,11.28,686600.0],["2016-03-07",11.26,11.5,11.0,11.18,542800.0],["2016-03-08",11.16,11.35,11.07,11.1,468900.0],["2016-03-09",11.11,11.18,10.47,10.62,762500.0],["2016-03-10",10.68,10.79,10.13,10.29,718700.0],["2016-03-11",10.32,10.56,10.17,10.49,612000.0],["2016-03-14",10.48,10.65,10.2,10.48,657300.0],["2016-03-15",10.43,10.45,10.0,10.05,544700.0],["2016-03-16",10.0,10.09,9.87,9.9,716100.0],["2016-03-17",9.91,9.93,9.29,9.3,1171500.0],["2016-03-18",9.33,9.61,9.01,9.58,1748400.0],["2016-03-21",9.53,9.69,9.41,9.52,645500.0],["2016-03-22",9.44,9.53,9.27,9.29,432000.0],["2016-03-23",9.24,9.44,9.03,9.37,1178600.0],["2016-03-24",9.38,9.71,9.22,9.47,706800.0],["2016-03-28",9.45,9.57,9.18,9.35,418500.0],["2016-03-29",9.3,9.84,9.3,9.74,510500.0],["2016-03-30",9.84,10.2,9.78,10.1,930400.0],["2016-03-31",10.11,10.16,9.9,10.06,992800.0],["2016-04-01",9.95,10.37,9.84,10.19,797800.0],["2016-04-04",10.22,10.91,10.09,10.57,1028300.0],["2016-04-05",10.52,10.81,10.45,10.53,638000.0],["2016-04-06",10.53,10.65,10.4,10.61,327900.0],["2016-04-07",10.52,10.63,10.29,10.34,628100.0],["2016-04-08",10.4,10.56,10.31,10.42,344200.0],["2016-04-11",10.49,10.7,10.35,10.54,596500.0],["2016-04-12",10.53,10.56,10.05,10.41,632700.0],["2016-04-13",10.5,10.69,10.43,10.55,817300.0],["2016-04-14",10.53,10.99,10.46,10.91,423700.0],["2016-04-15",10.86,10.94,10.75,10.88,304100.0],["2016-04-18",10.84,11.09,10.77,11.01,409000.0],["2016-04-19",11.08,11.2,10.96,11.06,404200.0],["2016-04-20",11.1,11.22,10.97,11.16,328600.0],["2016-04-21",11.16,11.31,11.12,11.24,452200.0],["2016-04-22",11.15,11.5,11.15,11.46,583500.0],["2016-04-25",11.48,11.48,11.17,11.25,330100.0],["2016-04-26",11.23,11.36,11.05,11.36,374700.0],["2016-04-27",11.38,11.58,11.12,11.56,412000.0],["2016-04-28",11.51,11.62,11.36,11.37,348000.0],["2016-04-29",11.31,11.37,11.16,11.34,511200.0],["2016-05-02",11.34,11.87,11.2,11.8,684400.0],["2016-05-03",11.7,11.93,11.65,11.88,491700.0],["2016-05-04",11.79,11.95,11.67,11.67,613300.0],["2016-05-05",11.69,11.75,11.24,11.25,444800.0],["2016-05-06",11.25,11.65,11.22,11.63,418800.0],["2016-05-09",11.61,11.71,11.32,11.63,386500.0],["2016-05-10",11.69,11.74,11.41,11.66,253400.0],["2016-05-11",11.57,11.72,11.49,11.63,187200.0],["2016-05-12",11.68,11.73,11.55,11.58,251600.0],["2016-05-13",11.55,11.62,11.47,11.52,259500.0],["2016-05-16",11.53,11.99,11.41,11.7,480700.0],["2016-05-17",11.65,11.67,11.21,11.31,595700.0],["2016-05-18",11.33,12.11,11.2,11.87,732300.0],["2016-05-19",11.87,11.87,11.53,11.74,602200.0],["2016-05-20",12.1,12.99,12.0,12.6,2380000.0],["2016-05-23",12.44,12.7,12.34,12.35,846600.0],["2016-05-24",12.07,12.73,12.0,12.7,814700.0],["2016-05-25",12.71,12.85,12.34,12.39,766600.0],["2016-05-26",12.44,12.68,12.19,12.59,501400.0],["2016-05-27",12.59,12.68,12.5,12.56,440200.0],["2016-05-31",12.6,12.8,12.45,12.77,1111600.0],["2016-06-01",12.79,13.44,12.7,13.22,896400.0],["2016-06-02",13.09,13.35,13.01,13.32,641500.0],["2016-06-03",13.5,13.5,13.2,13.35,392000.0],["2016-06-06",13.43,13.57,13.37,13.5,451700.0],["2016-06-07",13.45,13.79,13.42,13.79,534800.0],["2016-06-08",13.78,14.0,13.75,13.94,528900.0],["2016-06-09",13.89,14.04,13.81,13.89,373300.0],["2016-06-10",13.8,13.94,13.62,13.78,649500.0],["2016-06-13",13.66,13.88,13.65,13.71,509800.0],["2016-06-14",13.68,14.0,13.65,13.97,341700.0],["2016-06-15",14.01,14.19,13.9,13.93,438600.0],["2016-06-16",13.82,14.25,13.59,14.25,938700.0],["2016-06-17",14.25,14.25,13.49,13.78,1392900.0],["2016-06-20",13.84,13.98,13.75,13.76,429000.0],["2016-06-21",13.8,14.08,13.67,13.96,597900.0],["2016-06-22",14.02,14.14,13.74,13.91,790300.0],["2016-06-23",13.99,14.5,13.94,14.49,583500.0],["2016-06-24",13.75,13.96,13.44,13.75,3203600.0],["2016-06-27",13.65,13.73,12.94,13.36,790600.0],["2016-06-28",13.44,13.69,13.38,13.66,471400.0],["2016-06-29",13.83,14.17,13.72,14.13,641200.0],["2016-06-30",14.1,14.62,14.0,14.61,1105100.0],["2016-07-01",14.68,14.73,14.32,14.64,512200.0],["2016-07-05",14.55,14.65,14.31,14.41,390800.0],["2016-07-06",14.43,14.56,14.07,14.5,395900.0],["2016-07-07",14.58,14.65,14.43,14.52,352900.0],["2016-07-08",14.66,14.96,14.63,14.95,650000.0],["2016-07-11",15.0,15.19,14.77,14.9,825500.0],["2016-07-12",15.0,15.42,14.91,15.19,951200.0],["2016-07-13",15.18,15.53,14.96,15.19,657200.0],["2016-07-14",15.46,15.46,15.06,15.1,332000.0],["2016-07-15",15.22,15.22,15.01,15.13,358600.0],["2016-07-18",15.18,15.37,15.02,15.18,365600.0],["2016-07-19",15.25,15.35,15.1,15.15,563100.0],["2016-07-20",15.25,15.29,15.02,15.14,567200.0],["2016-07-21",15.02,15.18,14.42,14.59,1405700.0],["2016-07-22",15.04,15.22,14.39,15.02,1817200.0],["2016-07-25",15.13,15.16,14.6,14.63,611600.0],["2016-07-26",14.58,14.83,14.41,14.52,550500.0],["2016-07-27",14.6,14.78,14.6,14.72,377700.0],["2016-07-28",14.76,14.94,14.35,14.43,852600.0],["2016-07-29",14.3,14.49,13.75,13.75,3984700.0],["2016-08-01",13.75,13.99,13.66,13.99,1821400.0],["2016-08-02",13.96,13.99,13.55,13.58,806600.0],["2016-08-03",13.55,13.68,13.39,13.45,589400.0],["2016-08-04",13.46,13.68,13.41,13.62,556300.0],["2016-08-05",13.72,13.72,13.58,13.68,476700.0],["2016-08-08",13.6,13.63,13.51,13.53,322900.0],["2016-08-09",13.56,13.62,13.5,13.62,269500.0],["2016-08-10",13.59,13.63,13.46,13.54,231900.0],["2016-08-11",13.56,13.66,13.46,13.63,535800.0],["2016-08-12",13.56,13.59,13.45,13.53,375200.0],["2016-08-15",13.52,13.66,13.44,13.56,709400.0],["2016-08-16",13.49,13.52,13.2,13.2,920600.0],["2016-08-17",13.2,13.2,12.89,12.94,531800.0],["2016-08-18",12.99,13.41,12.91,13.41,678200.0],["2016-08-19",13.36,13.5,13.16,13.49,962100.0],["2016-08-22",13.33,13.9,13.33,13.77,769000.0],["2016-08-23",13.74,13.9,13.46,13.61,818400.0],["2016-08-24",13.59,13.76,13.38,13.46,545500.0],["2016-08-25",13.44,13.59,13.42,13.52,472800.0],["2016-08-26",13.35,13.55,13.25,13.32,613600.0],["2016-08-29",13.3,13.38,13.17,13.19,532500.0],["2016-08-30",13.16,13.28,13.14,13.27,331100.0],["2016-08-31",13.34,13.37,13.22,13.27,421800.0],["2016-09-01",13.24,13.48,13.22,13.37,591100.0],["2016-09-02",13.43,13.62,13.43,13.48,417700.0],["2016-09-06",13.56,13.79,13.45,13.73,414300.0],["2016-09-07",13.79,13.81,13.61,13.78,516000.0],["2016-09-08",13.74,13.74,13.41,13.62,529700.0],["2016-09-09",13.44,13.5,13.17,13.17,272000.0],["2016-09-12",13.1,14.0,13.05,13.98,1271900.0],["2016-09-13",13.78,13.88,13.64,13.72,600700.0],["2016-09-14",13.8,14.37,13.7,14.34,783500.0],["2016-09-15",14.38,14.9,14.22,14.76,1035700.0],["2016-09-16",14.76,14.86,14.49,14.77,8177100.0],["2016-09-19",14.93,15.14,14.66,15.04,674500.0],["2016-09-20",14.96,15.1,14.77,14.79,689300.0],["2016-09-21",14.9,15.28,14.78,15.2,577000.0],["2016-09-22",15.28,15.41,15.05,15.36,427100.0],["2016-09-23",15.32,15.36,15.14,15.21,365000.0],["2016-09-26",14.8,15.15,14.63,14.96,442800.0],["2016-09-27",15.0,15.19,15.0,15.17,390600.0],["2016-09-28",15.24,15.41,15.15,15.32,243900.0],["2016-09-29",15.31,15.36,15.18,15.21,342400.0],["2016-09-30",15.3,15.47,15.2,15.43,516900.0],["2016-10-03",15.31,15.44,15.2,15.43,372400.0],["2016-10-04",15.37,15.65,15.37,15.63,522300.0],["2016-10-05",15.67,15.67,15.28,15.34,733300.0],["2016-10-06",15.33,15.45,14.95,15.02,627900.0],["2016-10-07",14.96,15.05,14.75,14.89,460900.0],["2016-10-10",14.98,15.18,14.97,15.0,334200.0],["2016-10-11",14.98,14.98,14.44,14.61,398400.0],["2016-10-12",14.54,14.75,14.48,14.64,280400.0],["2016-10-13",14.49,14.5,13.97,14.24,648300.0],["2016-10-14",14.23,14.54,14.14,14.47,551200.0],["2016-10-17",14.52,14.52,14.35,14.45,249700.0],["2016-10-18",14.66,14.67,14.46,14.51,268300.0],["2016-10-19",14.52,14.68,14.35,14.63,309600.0],["2016-10-20",14.53,14.76,14.49,14.7,733000.0],["2016-10-21",14.6,14.98,14.6,14.97,327100.0],["2016-10-24",15.05,15.4,15.05,15.35,364900.0],["2016-10-25",14.6,15.55,14.5,15.4,501300.0],["2016-10-26",15.45,15.45,14.9,15.0,684500.0],["2016-10-27",15.85,15.89,14.35,14.45,559000.0],["2016-10-28",14.3,14.7,13.98,14.05,544100.0],["2016-10-31",14.2,14.35,13.8,14.25,605000.0],["2016-11-01",14.25,14.3,14.0,14.15,522400.0],["2016-11-02",14.2,14.4,13.4,13.45,493900.0],["2016-11-03",13.4,13.8,13.25,13.6,640100.0],["2016-11-04",13.65,13.75,13.4,13.55,591200.0],["2016-11-07",13.75,14.15,13.75,13.95,953700.0],["2016-11-08",13.95,14.28,13.85,14.05,453700.0],["2016-11-09",13.8,14.5,13.66,14.4,455300.0],["2016-11-10",14.55,14.7,14.0,14.25,558500.0],["2016-11-11",14.3,15.15,14.08,15.0,686400.0],["2016-11-14",15.1,15.46,14.38,14.6,570500.0],["2016-11-15",14.6,15.05,14.21,14.9,252400.0],["2016-11-16",14.9,15.25,14.7,15.2,331500.0],["2016-11-17",15.15,15.5,15.05,15.1,474400.0],["2016-11-18",15.1,15.3,14.98,15.1,395300.0],["2016-11-21",15.05,15.15,14.78,14.95,529500.0],["2016-11-22",14.95,15.0,14.78,15.0,554700.0],["2016-11-23",14.9,15.0,14.7,14.9,309600.0],["2016-11-25",14.95,15.2,14.8,15.2,140400.0],["2016-11-28",15.1,15.25,14.55,14.7,547500.0],["2016-11-29",14.7,14.85,14.05,14.1,779000.0],["2016-11-30",14.2,14.4,13.57,13.65,941000.0],["2016-12-01",13.7,14.1,13.0,13.15,1329700.0],["2016-12-02",13.1,13.55,12.85,13.05,1015700.0],["2016-12-05",13.1,14.25,13.05,14.2,828800.0],["2016-12-06",14.25,14.4,13.9,14.05,545400.0],["2016-12-07",14.0,14.05,13.65,13.8,906500.0],["2016-12-08",13.9,14.2,13.7,14.15,728700.0],["2016-12-09",14.3,14.45,14.0,14.05,497400.0],["2016-12-12",14.55,14.91,13.78,14.05,836800.0],["2016-12-13",14.1,14.45,13.9,14.2,566100.0],["2016-12-14",14.2,14.4,14.05,14.3,417000.0],["2016-12-15",14.7,15.7,14.7,15.05,1259000.0],["2016-12-16",15.1,15.1,14.55,14.6,786300.0],["2016-12-19",14.7,15.05,14.53,14.9,406500.0],["2016-12-20",14.85,15.15,14.7,14.75,438400.0],["2016-12-21",14.7,15.45,14.25,14.25,899200.0],["2016-12-22",14.25,14.35,14.0,14.2,438400.0],["2016-12-23",13.85,14.35,13.85,14.3,257800.0],["2016-12-27",14.3,14.5,14.23,14.4,433500.0],["2016-12-28",14.4,14.4,14.05,14.15,286700.0],["2016-12-29",14.15,14.5,14.15,14.5,210200.0],["2016-12-30",14.55,14.65,14.2,14.3,496700.0],["2017-01-03",14.5,14.75,14.25,14.6,582100.0],["2017-01-04",14.7,14.9,14.35,14.75,666700.0],["2017-01-05",14.4,14.75,14.35,14.6,426000.0],["2017-01-06",14.7,14.7,14.35,14.5,478100.0],["2017-01-09",14.5,14.6,14.35,14.45,331500.0],["2017-01-10",14.4,14.9,14.35,14.8,289100.0],["2017-01-11",14.8,14.95,14.63,14.95,254600.0],["2017-01-12",14.85,15.53,14.6,15.4,856300.0],["2017-01-13",15.5,15.54,14.95,15.2,331600.0],["2017-01-17",15.05,15.15,14.75,14.95,627200.0],["2017-01-18",15.05,15.65,14.95,15.45,840200.0],["2017-01-19",15.4,15.9,15.2,15.65,806600.0],["2017-01-20",15.7,16.15,15.43,15.75,843600.0],["2017-01-23",15.75,16.55,15.7,16.45,1064200.0],["2017-01-24",16.6,16.7,16.02,16.5,936000.0],["2017-01-25",16.55,16.7,16.23,16.4,797400.0],["2017-01-26",16.2,16.65,14.95,16.2,2115400.0],["2017-01-27",16.15,16.27,15.65,16.05,634300.0],["2017-01-30",15.95,16.1,15.75,15.8,801500.0],["2017-01-31",15.65,15.95,15.6,15.85,507000.0],["2017-02-01",16.0,16.4,15.65,15.7,439100.0],["2017-02-02",15.5,15.95,15.33,15.8,613200.0],["2017-02-03",16.0,16.02,15.75,15.85,435500.0],["2017-02-06",15.75,15.95,15.33,15.45,533500.0],["2017-02-07",15.5,15.75,15.2,15.6,656600.0],["2017-02-08",15.5,15.65,15.1,15.3,844700.0],["2017-02-09",15.35,15.75,15.2,15.7,657700.0],["2017-02-10",15.8,15.8,15.45,15.6,805400.0],["2017-02-13",15.65,15.7,15.05,15.15,525800.0],["2017-02-14",15.05,15.1,14.9,15.0,635400.0],["2017-02-15",14.9,15.2,14.66,14.85,1992700.0],["2017-02-16",14.8,14.93,14.35,14.5,1132800.0],["2017-02-17",14.5,15.0,14.45,15.0,678500.0],["2017-02-21",14.95,15.15,14.65,14.75,458800.0],["2017-02-22",14.65,14.83,14.6,14.65,306900.0],["2017-02-23",14.7,14.95,14.4,14.7,459800.0],["2017-02-24",14.5,16.8,14.5,16.15,1821000.0],["2017-02-27",16.4,16.4,15.6,15.65,2014400.0],["2017-02-28",15.55,15.65,15.1,15.1,723400.0],["2017-03-01",15.3,15.7,14.95,15.0,773200.0],["2017-03-02",15.0,15.3,14.65,14.7,690900.0],["2017-03-03",14.65,14.95,14.55,14.9,636100.0],["2017-03-06",14.75,14.9,14.7,14.85,257500.0],["2017-03-07",14.85,15.0,14.7,14.85,437700.0],["2017-03-08",14.9,14.95,14.55,14.6,400300.0],["2017-03-09",14.55,14.7,14.5,14.5,300500.0],["2017-03-10",14.6,14.75,14.35,14.65,583600.0],["2017-03-13",14.7,15.03,14.48,14.5,738900.0],["2017-03-14",14.45,14.55,14.05,14.2,603300.0],["2017-03-15",14.2,14.4,14.05,14.25,519200.0],["2017-03-16",14.35,15.1,14.35,15.1,647300.0],["2017-03-17",15.0,15.3,14.85,15.3,1514500.0],["2017-03-20",15.3,15.6,15.05,15.3,544000.0],["2017-03-21",15.35,15.45,14.65,14.7,406100.0],["2017-03-22",14.6,14.65,14.35,14.4,322600.0],["2017-03-23",14.45,14.55,14.12,14.3,317900.0],["2017-03-24",14.4,15.3,14.35,14.95,1367900.0],["2017-03-27",14.85,14.95,14.35,14.85,578300.0],["2017-03-28",14.85,15.08,14.7,14.95,443100.0],["2017-03-29",14.9,15.4,14.9,15.3,461300.0],["2017-03-30",15.35,15.45,15.05,15.25,788300.0],["2017-03-31",15.2,15.4,15.1,15.25,658600.0],["2017-04-03",15.3,15.3,14.6,15.2,820300.0],["2017-04-04",15.2,15.58,15.1,15.35,659900.0],["2017-04-05",15.35,15.45,14.75,14.75,426500.0],["2017-04-06",14.75,15.3,14.68,15.2,491100.0],["2017-04-07",15.15,15.3,15.0,15.2,459600.0],["2017-04-10",15.15,15.35,15.05,15.25,413900.0],["2017-04-11",15.1,15.3,15.0,15.05,357000.0],["2017-04-12",15.1,15.2,14.8,14.9,273300.0],["2017-04-13",14.85,15.05,14.75,14.8,273900.0],["2017-04-17",14.85,15.1,14.75,14.95,338600.0],["2017-04-18",14.95,15.0,14.5,14.65,395200.0],["2017-04-19",14.75,14.95,14.6,14.7,419500.0],["2017-04-20",14.8,14.9,14.35,14.55,809800.0],["2017-04-21",14.55,14.6,14.25,14.45,445100.0],["2017-04-24",14.7,14.9,14.6,14.85,436500.0],["2017-04-25",14.9,15.2,14.4,14.45,612100.0],["2017-04-26",14.4,14.75,14.3,14.7,588900.0],["2017-04-27",14.8,14.85,14.15,14.2,937300.0],["2017-04-28",14.2,14.75,14.2,14.55,598900.0],["2017-05-01",14.05,14.05,12.68,12.85,2562100.0],["2017-05-02",12.95,13.3,12.95,13.2,1179200.0],["2017-05-03",13.2,13.35,12.85,13.2,944200.0],["2017-05-04",13.35,13.35,13.05,13.2,1245800.0],["2017-05-05",13.25,13.3,13.15,13.2,1145200.0],["2017-05-08",13.25,13.25,12.85,13.15,826600.0],["2017-05-09",13.15,13.25,12.9,13.25,936200.0],["2017-05-10",13.2,13.38,13.1,13.25,315700.0],["2017-05-11",13.2,13.23,12.95,13.05,355100.0],["2017-05-12",13.1,13.3,12.95,13.25,425700.0],["2017-05-15",13.35,13.68,13.15,13.4,801600.0],["2017-05-16",13.5,14.03,13.45,13.85,827000.0],["2017-05-17",13.75,13.8,13.0,13.1,906100.0],["2017-05-18",13.05,13.08,12.7,12.85,940700.0],["2017-05-19",12.85,13.23,12.85,13.15,743900.0],["2017-05-22",13.1,13.25,12.8,13.0,1081200.0],["2017-05-23",12.9,12.95,12.6,12.7,1275500.0],["2017-05-24",12.75,13.25,12.75,13.1,1035000.0],["2017-05-25",13.15,13.35,13.05,13.15,708100.0],["2017-05-26",14.15,15.0,13.35,13.5,3973300.0],["2017-05-30",13.5,13.7,13.35,13.6,899000.0],["2017-05-31",13.6,13.75,13.4,13.65,830600.0],["2017-06-01",13.7,14.0,13.65,13.9,690900.0],["2017-06-02",13.9,14.3,13.85,14.2,1131300.0],["2017-06-05",14.15,14.35,14.05,14.3,697400.0],["2017-06-06",14.2,14.45,14.06,14.4,1423100.0],["2017-06-07",14.4,14.5,14.08,14.2,761800.0],["2017-06-08",14.2,14.4,14.1,14.4,311900.0],["2017-06-09",14.4,14.6,13.9,14.0,622500.0],["2017-06-12",13.95,14.4,13.7,14.35,648400.0],["2017-06-13",14.4,14.85,14.33,14.75,852000.0],["2017-06-14",14.65,14.9,14.5,14.7,590300.0],["2017-06-15",14.4,14.85,14.28,14.8,895500.0],["2017-06-16",14.75,14.85,14.3,14.75,2314600.0],["2017-06-19",14.8,14.98,14.65,14.8,991800.0],["2017-06-20",14.75,14.9,14.55,14.85,839100.0],["2017-06-21",14.85,14.95,14.6,14.85,510200.0],["2017-06-22",14.4,15.0,14.4,14.95,605500.0],["2017-06-23",14.95,15.1,14.85,15.1,1141400.0],["2017-06-26",15.1,15.15,14.6,15.0,689000.0],["2017-06-27",14.95,15.03,14.53,14.65,510900.0],["2017-06-28",14.65,15.05,14.5,15.05,493400.0],["2017-06-29",15.0,15.0,14.38,14.45,465300.0],["2017-06-30",14.45,14.7,14.38,14.55,541300.0],["2017-07-03",14.6,14.75,14.2,14.3,249700.0],["2017-07-05",14.3,14.4,14.08,14.3,564800.0],["2017-07-06",14.2,14.5,14.08,14.15,448400.0],["2017-07-07",14.2,14.53,14.15,14.5,495100.0],["2017-07-10",14.45,14.5,14.15,14.2,341800.0],["2017-07-11",14.45,14.45,14.0,14.05,490600.0],["2017-07-12",14.25,14.4,14.2,14.4,350400.0],["2017-07-13",14.35,14.38,14.1,14.25,254400.0],["2017-07-14",14.25,14.3,14.05,14.25,274000.0],["2017-07-17",14.25,14.38,14.2,14.35,359800.0],["2017-07-18",14.3,14.35,14.05,14.15,346400.0],["2017-07-19",14.15,14.18,13.45,13.55,1078000.0],["2017-07-20",13.55,13.93,13.45,13.65,604400.0],["2017-07-21",13.85,14.0,13.55,13.8,529300.0],["2017-07-24",13.8,14.1,13.75,14.0,379600.0],["2017-07-25",14.3,14.38,14.05,14.25,467800.0],["2017-07-26",14.2,14.58,14.2,14.35,409400.0],["2017-07-27",14.5,15.1,14.38,14.8,1222600.0],["2017-07-28",11.65,13.23,10.3,12.7,4699100.0],["2017-07-31",12.75,12.78,12.35,12.7,1078500.0],["2017-08-01",12.7,12.95,12.68,12.95,1104200.0],["2017-08-02",13.4,13.95,13.0,13.15,1291100.0],["2017-08-03",13.15,13.45,13.05,13.45,880700.0],["2017-08-04",13.5,13.6,13.3,13.35,815000.0],["2017-08-07",13.3,13.4,12.9,13.05,871000.0],["2017-08-08",13.0,13.08,12.78,12.85,612800.0],["2017-08-09",12.7,13.85,12.6,13.45,2424900.0],["2017-08-10",13.3,13.5,13.0,13.05,805700.0],["2017-08-11",13.05,13.18,13.0,13.1,672000.0],["2017-08-14",13.2,13.3,13.1,13.25,658100.0],["2017-08-15",13.3,13.55,13.2,13.43,727500.0],["2017-08-16",13.45,13.55,13.3,13.55,612800.0],["2017-08-17",13.5,13.5,13.25,13.3,1081800.0],["2017-08-18",13.2,13.53,13.2,13.2,1193600.0],["2017-08-21",13.2,13.35,13.1,13.15,593800.0],["2017-08-22",13.2,13.3,13.05,13.15,503900.0],["2017-08-23",13.05,13.15,12.95,13.05,578600.0],["2017-08-24",13.15,13.3,13.0,13.1,586200.0],["2017-08-25",13.1,13.3,13.0,13.1,319300.0],["2017-08-28",13.1,13.23,13.03,13.15,333800.0],["2017-08-29",13.1,13.3,13.03,13.2,366300.0],["2017-08-30",13.25,13.8,13.15,13.75,762500.0],["2017-08-31",13.8,14.2,13.65,14.15,654100.0],["2017-09-01",14.1,14.18,13.8,13.95,430700.0],["2017-09-05",13.9,14.01,13.75,13.8,336000.0],["2017-09-06",13.9,13.95,13.6,13.75,434200.0],["2017-09-07",13.75,14.1,13.73,14.0,694300.0],["2017-09-08",13.95,14.05,13.7,13.75,456800.0],["2017-09-11",13.85,13.9,13.65,13.8,406800.0],["2017-09-12",13.85,13.95,13.8,13.9,325600.0],["2017-09-13",13.85,13.95,13.65,13.75,471700.0],["2017-09-14",13.7,13.75,13.5,13.65,304000.0],["2017-09-15",13.65,13.9,13.5,13.8,923200.0],["2017-09-18",13.8,13.9,13.6,13.8,447400.0],["2017-09-19",13.7,13.8,13.6,13.65,425200.0],["2017-09-20",13.7,13.75,13.3,13.65,510300.0],["2017-09-21",13.6,13.6,13.26,13.45,268300.0],["2017-09-22",13.5,13.58,13.3,13.3,783500.0],["2017-09-25",13.25,13.4,12.9,13.0,1034600.0],["2017-09-26",13.05,13.43,12.9,13.05,942400.0],["2017-09-27",13.15,13.7,13.15,13.45,737600.0],["2017-09-28",13.4,13.5,13.28,13.3,481100.0],["2017-09-29",13.35,13.7,13.25,13.5,372800.0],["2017-10-02",13.6,14.05,13.58,14.0,757800.0],["2017-10-03",13.95,14.05,13.7,14.05,541300.0],["2017-10-04",14.0,14.15,13.9,14.05,432700.0],["2017-10-05",14.1,14.2,13.95,14.0,314200.0],["2017-10-06",13.95,14.1,13.85,14.1,346900.0],["2017-10-09",14.1,14.15,13.95,14.05,325900.0],["2017-10-10",14.1,14.18,13.85,13.85,503700.0],["2017-10-11",13.75,13.8,13.65,13.7,441700.0],["2017-10-12",13.65,13.85,12.76,13.6,334700.0],["2017-10-13",13.65,13.73,13.5,13.65,354500.0],["2017-10-16",13.65,13.73,13.45,13.5,400300.0],["2017-10-17",13.45,13.58,13.35,13.4,243700.0],["2017-10-18",13.4,13.53,13.0,13.05,654400.0],["2017-10-19",13.1,13.2,12.15,12.25,2222800.0],["2017-10-20",12.25,12.45,12.0,12.4,1943300.0],["2017-10-23",12.55,12.75,12.3,12.55,778500.0],["2017-10-24",12.5,12.65,12.15,12.2,794000.0],["2017-10-25",12.15,12.85,12.15,12.5,1078400.0],["2017-10-26",12.5,12.8,12.43,12.5,1212100.0],["2017-10-27",12.1,13.35,12.1,13.15,2231700.0],["2017-10-30",13.15,13.5,12.75,13.2,1350200.0],["2017-10-31",13.3,13.53,13.23,13.35,953300.0],["2017-11-01",13.35,13.65,13.3,13.4,1115400.0],["2017-11-02",13.4,13.75,13.3,13.75,1015000.0],["2017-11-03",13.6,14.0,13.4,13.9,960700.0],["2017-11-06",13.85,14.05,13.75,14.0,938600.0],["2017-11-07",13.95,14.15,13.78,14.0,1212700.0],["2017-11-08",14.05,14.3,13.8,14.2,872700.0],["2017-11-09",14.1,14.15,13.55,13.95,852900.0],["2017-11-10",13.9,13.95,13.5,13.5,410700.0],["2017-11-13",13.4,13.55,12.76,13.45,481700.0],["2017-11-14",13.4,13.55,13.3,13.45,313200.0],["2017-11-15",13.45,13.55,13.25,13.4,317500.0],["2017-11-16",13.45,13.8,13.45,13.75,500700.0],["2017-11-17",13.65,14.15,13.55,14.05,658000.0],["2017-11-20",14.05,14.3,13.95,14.15,684500.0],["2017-11-21",14.15,14.45,14.1,14.3,618600.0],["2017-11-22",14.35,14.35,14.1,14.15,295600.0],["2017-11-24",14.15,14.2,13.95,14.1,240600.0],["2017-11-27",14.15,14.2,13.95,14.05,386600.0],["2017-11-28",14.05,14.35,13.95,14.2,474600.0],["2017-11-29",14.2,14.32,14.0,14.05,486400.0],["2017-11-30",14.0,14.1,13.95,14.1,470700.0],["2017-12-01",14.0,14.35,13.9,14.33,723000.0],["2017-12-04",14.4,14.75,14.3,14.3,901800.0],["2017-12-05",14.25,14.35,13.78,14.0,654100.0],["2017-12-06",13.95,14.2,13.75,14.0,654900.0],["2017-12-07",14.05,14.9,14.05,14.7,1501700.0],["2017-12-08",14.75,14.85,14.25,14.4,742000.0],["2017-12-11",14.35,14.6,14.05,14.1,621900.0],["2017-12-12",14.1,14.35,13.98,14.1,692500.0],["2017-12-13",14.1,14.35,14.0,14.15,456600.0],["2017-12-14",14.25,14.35,13.9,14.0,458000.0],["2017-12-15",14.1,14.6,13.99,14.4,1797600.0],["2017-12-18",14.45,14.95,14.35,14.8,533400.0],["2017-12-19",14.75,15.0,14.3,14.35,849400.0],["2017-12-20",14.35,14.4,14.1,14.15,665100.0],["2017-12-21",14.15,14.5,14.1,14.25,671200.0],["2017-12-22",14.3,14.35,14.15,14.15,231100.0],["2017-12-26",14.1,14.6,14.0,14.5,616500.0],["2017-12-27",14.45,14.6,14.2,14.25,233300.0],["2017-12-28",14.4,14.45,14.15,14.25,405400.0],["2017-12-29",14.2,14.35,14.1,14.1,470400.0],["2018-01-02",14.25,14.5,14.2,14.4,491000.0],["2018-01-03",14.35,14.75,14.35,14.75,577300.0],["2018-01-04",14.8,14.9,14.63,14.75,415200.0],["2018-01-05",14.75,14.8,14.4,14.45,390300.0],["2018-01-08",14.4,14.85,14.3,14.8,1050500.0],["2018-01-09",14.75,14.85,14.35,14.55,704400.0],["2018-01-10",14.35,14.7,14.35,14.6,432500.0],["2018-01-11",14.65,15.0,14.6,14.95,613200.0],["2018-01-12",14.95,15.33,14.45,15.25,930000.0],["2018-01-16",15.45,15.55,15.05,15.3,863200.0],["2018-01-17",16.15,16.2,15.45,16.0,1213700.0],["2018-01-18",16.0,16.6,15.8,16.2,752600.0],["2018-01-19",16.15,16.77,15.95,16.6,1332800.0],["2018-01-22",16.65,17.4,16.4,17.35,2697100.0],["2018-01-23",17.4,17.4,16.4,16.4,915500.0],["2018-01-24",16.35,16.45,15.45,15.65,1998100.0],["2018-01-25",15.85,16.2,15.5,16.1,1683600.0],["2018-01-26",17.4,18.5,17.15,17.75,4171800.0],["2018-01-29",17.6,18.15,17.55,17.9,1634800.0],["2018-01-30",17.7,18.2,17.3,17.9,1615900.0],["2018-01-31",18.1,18.1,17.6,17.7,1257400.0],["2018-02-01",17.65,17.75,17.45,17.5,776400.0],["2018-02-02",17.45,17.6,17.2,17.55,951300.0],["2018-02-05",17.3,17.55,16.7,16.75,940600.0],["2018-02-06",16.35,17.33,16.25,17.1,1080000.0],["2018-02-07",17.2,17.25,16.85,17.05,654100.0],["2018-02-08",17.05,17.15,16.35,16.35,947700.0],["2018-02-09",16.7,16.93,15.75,16.8,1028200.0],["2018-02-12",16.95,17.1,16.6,16.8,613300.0],["2018-02-13",16.85,18.1,16.85,17.75,2025500.0],["2018-02-14",17.65,18.05,17.38,18.0,1089900.0],["2018-02-15",18.2,18.45,17.8,18.4,748600.0],["2018-02-16",18.35,18.75,18.25,18.5,762100.0],["2018-02-20",18.3,19.13,18.3,18.95,1798700.0],["2018-02-21",18.95,19.1,18.45,18.45,936400.0],["2018-02-22",18.55,18.8,18.3,18.6,519300.0],["2018-02-23",18.65,18.65,18.02,18.55,600500.0],["2018-02-26",18.6,18.85,18.5,18.6,418500.0],["2018-02-27",18.55,18.7,18.35,18.4,684000.0],["2018-02-28",18.55,18.7,18.25,18.25,504600.0],["2018-03-01",18.2,18.5,17.85,18.3,949400.0],["2018-03-02",18.1,19.15,18.0,19.1,749800.0],["2018-03-05",19.0,19.75,18.85,19.65,1028300.0],["2018-03-06",19.65,20.0,19.3,19.6,1136700.0],["2018-03-07",19.55,20.0,19.36,20.0,847700.0],["2018-03-08",20.0,20.05,19.55,19.8,671500.0],["2018-03-09",19.95,19.95,19.6,19.9,320500.0],["2018-03-12",20.0,20.0,19.35,19.8,387100.0],["2018-03-13",19.9,19.9,19.2,19.35,689200.0],["2018-03-14",19.4,19.7,19.2,19.45,508400.0],["2018-03-15",19.45,19.45,19.15,19.35,430600.0],["2018-03-16",19.45,19.65,19.2,19.65,1316700.0],["2018-03-19",19.55,19.68,19.15,19.6,437000.0],["2018-03-20",19.55,19.95,19.5,19.85,520300.0],["2018-03-21",19.9,20.25,19.65,20.25,690800.0],["2018-03-22",20.0,20.25,19.0,19.45,668400.0],["2018-03-23",19.45,19.5,19.1,19.1,566700.0],["2018-03-26",19.45,19.68,19.25,19.55,378000.0],["2018-03-27",19.7,19.8,18.7,18.8,645200.0],["2018-03-28",18.8,18.9,18.1,18.15,746800.0],["2018-03-29",18.4,18.95,18.2,18.65,467400.0],["2018-04-02",18.6,18.7,17.85,18.25,614000.0],["2018-04-03",18.3,18.63,18.1,18.6,451100.0],["2018-04-04",18.25,18.9,18.2,18.85,361300.0],["2018-04-05",19.05,19.05,18.55,18.8,547100.0],["2018-04-06",18.6,18.93,18.4,18.55,426100.0],["2018-04-09",18.75,18.9,18.35,18.45,321900.0],["2018-04-10",18.75,19.05,18.45,18.9,298400.0],["2018-04-11",18.75,19.15,18.7,18.9,333400.0],["2018-04-12",18.7,19.27,18.7,19.25,350300.0],["2018-04-13",19.3,19.3,18.55,18.85,553300.0],["2018-04-16",19.0,19.0,18.6,18.85,434500.0],["2018-04-17",19.0,19.4,18.95,19.35,566500.0],["2018-04-18",19.4,19.7,19.25,19.5,472100.0],["2018-04-19",20.1,20.55,19.85,20.2,970700.0],["2018-04-20",20.15,20.25,19.4,19.6,573100.0],["2018-04-23",19.7,19.78,19.35,19.55,385300.0],["2018-04-24",19.75,19.95,19.45,19.7,410200.0],["2018-04-25",19.65,19.75,19.15,19.45,399200.0],["2018-04-26",19.6,19.95,19.6,19.95,356200.0],["2018-04-27",20.35,20.35,19.8,20.1,382200.0],["2018-04-30",20.15,20.4,20.05,20.25,510500.0],["2018-05-01",20.05,20.68,20.05,20.65,531100.0],["2018-05-02",21.0,21.33,20.56,21.0,543600.0],["2018-05-03",21.05,21.16,20.6,20.9,1444400.0],["2018-05-04",20.9,21.5,20.85,21.2,584800.0],["2018-05-07",21.35,21.8,21.35,21.75,569200.0],["2018-05-08",21.65,22.05,21.55,21.9,810800.0],["2018-05-09",21.95,22.1,21.5,21.8,958600.0],["2018-05-10",22.0,23.05,21.5,22.55,1337100.0],["2018-05-11",22.6,22.65,22.2,22.5,695900.0],["2018-05-14",22.5,22.5,21.55,21.6,1239400.0],["2018-05-15",21.6,21.75,21.2,21.55,1011200.0],["2018-05-16",21.7,22.3,21.55,22.25,744000.0],["2018-05-17",22.15,22.73,21.9,22.0,797500.0],["2018-05-18",22.45,22.45,21.8,22.15,1316500.0],["2018-05-21",22.25,22.6,22.15,22.55,589100.0],["2018-05-22",22.6,22.65,22.2,22.25,749700.0],["2018-05-23",22.0,22.05,21.4,21.65,1978200.0],["2018-05-24",21.5,22.3,21.5,22.05,1071400.0],["2018-05-25",18.45,18.85,17.15,18.55,5524600.0],["2018-05-29",18.55,18.55,17.9,18.05,1706500.0],["2018-05-30",18.1,18.55,18.1,18.25,1367500.0],["2018-05-31",18.35,18.95,18.35,18.7,1345000.0],["2018-06-01",18.6,19.45,18.5,19.15,1490700.0],["2018-06-04",19.1,19.3,18.65,19.2,1013100.0],["2018-06-05",19.15,19.33,18.9,19.0,626000.0],["2018-06-06",18.95,19.05,18.65,18.75,1636700.0],["2018-06-07",18.7,18.75,18.05,18.1,625200.0],["2018-06-08",18.05,18.55,17.35,18.35,961700.0],["2018-06-11",18.45,18.75,18.38,18.7,615100.0],["2018-06-12",18.65,19.05,18.6,19.05,529200.0],["2018-06-13",19.1,19.73,19.08,19.45,1752100.0],["2018-06-14",19.6,19.88,19.45,19.75,1321700.0],["2018-06-15",19.55,20.15,19.5,20.05,1769700.0],["2018-06-18",19.85,20.4,19.6,20.1,1569900.0],["2018-06-19",20.0,20.05,19.4,19.75,640500.0],["2018-06-20",19.8,20.85,19.8,19.95,1145600.0],["2018-06-21",20.05,20.2,19.6,19.8,976300.0],["2018-06-22",19.8,19.8,19.25,19.6,1397800.0],["2018-06-25",19.4,19.45,18.6,18.8,1002600.0],["2018-06-26",18.8,19.85,18.8,19.8,850400.0],["2018-06-27",19.75,19.9,19.25,19.35,678200.0],["2018-06-28",19.25,19.75,19.05,19.7,867800.0],["2018-06-29",19.9,20.3,19.83,20.05,644700.0],["2018-07-02",19.85,20.65,19.8,20.55,743900.0],["2018-07-03",20.7,20.8,20.45,20.65,213900.0],["2018-07-05",20.65,21.3,20.65,21.1,910800.0],["2018-07-06",20.65,21.35,20.65,21.2,741900.0],["2018-07-09",21.25,21.4,20.75,20.85,709500.0],["2018-07-10",21.0,21.05,20.75,20.8,372300.0],["2018-07-11",20.6,20.85,20.5,20.55,992800.0],["2018-07-12",21.0,21.73,20.9,21.65,1818500.0],["2018-07-13",21.7,21.7,20.85,21.15,913600.0],["2018-07-16",21.15,21.2,20.65,20.95,1479300.0],["2018-07-17",20.85,21.65,20.8,21.6,970900.0],["2018-07-18",21.5,21.65,21.35,21.55,853300.0],["2018-07-19",21.45,21.8,21.45,21.65,997200.0],["2018-07-20",21.65,22.4,21.63,21.95,1174800.0],["2018-07-23",21.9,22.4,21.65,22.25,1069700.0],["2018-07-24",22.35,22.35,21.7,21.95,1369300.0],["2018-07-25",21.95,22.55,21.83,21.95,1055800.0],["2018-07-26",21.35,22.33,21.35,22.05,1097000.0],["2018-07-27",23.1,23.1,20.6,20.75,2420600.0],["2018-07-30",20.55,20.65,19.5,19.85,1416700.0],["2018-07-31",19.9,20.25,19.6,19.95,1172300.0],["2018-08-01",19.9,20.23,19.77,20.1,642600.0],["2018-08-02",20.0,20.75,20.0,20.6,629300.0],["2018-08-03",20.7,20.7,20.18,20.6,389700.0],["2018-08-06",20.45,21.25,20.45,21.2,441600.0],["2018-08-07",21.35,21.9,21.25,21.8,579400.0],["2018-08-08",21.7,22.05,21.5,21.95,459300.0],["2018-08-09",22.0,22.45,21.95,22.25,480200.0],["2018-08-10",22.0,22.65,21.95,22.4,404000.0],["2018-08-13",22.4,22.65,21.8,22.0,485200.0],["2018-08-14",22.05,22.6,22.02,22.45,450800.0],["2018-08-15",22.25,22.65,21.9,22.05,634500.0],["2018-08-16",22.1,22.35,22.0,22.35,355900.0],["2018-08-17",22.35,22.5,22.05,22.5,308900.0],["2018-08-20",22.5,22.53,22.1,22.3,512800.0],["2018-08-21",22.35,22.68,22.25,22.45,644300.0],["2018-08-22",22.35,22.65,22.3,22.55,375800.0],["2018-08-23",22.55,23.1,22.5,22.6,577300.0],["2018-08-24",22.75,23.05,22.6,22.7,726000.0],["2018-08-27",22.9,22.95,22.4,22.45,545800.0],["2018-08-28",22.5,22.6,22.15,22.4,549300.0],["2018-08-29",22.45,22.6,22.15,22.5,511800.0],["2018-08-30",22.55,22.65,22.2,22.4,516800.0],["2018-08-31",22.25,22.83,22.2,22.7,629200.0],["2018-09-04",22.65,23.45,22.45,23.2,1452300.0],["2018-09-05",23.1,23.15,22.15,22.6,662100.0],["2018-09-06",22.7,22.95,22.5,22.65,387600.0],["2018-09-07",22.55,23.2,22.5,22.7,377900.0],["2018-09-10",22.85,23.05,22.55,22.7,594400.0],["2018-09-11",22.5,23.3,22.5,23.0,664600.0],["2018-09-12",23.05,23.3,22.6,23.2,433600.0],["2018-09-13",23.25,23.5,22.5,22.75,546000.0],["2018-09-14",22.75,22.85,22.5,22.75,598100.0],["2018-09-17",22.6,22.7,21.8,21.85,1011400.0],["2018-09-18",21.85,22.2,21.85,21.95,477400.0],["2018-09-19",21.95,22.1,21.2,21.5,979300.0],["2018-09-20",21.55,21.95,21.23,21.75,877900.0],["2018-09-21",21.75,21.85,21.15,21.2,1578100.0],["2018-09-24",21.15,21.5,20.95,21.45,965900.0],["2018-09-25",21.5,21.75,21.35,21.7,1179900.0],["2018-09-26",21.75,21.9,21.3,21.35,847700.0],["2018-09-27",21.45,21.8,21.4,21.45,610800.0],["2018-09-28",21.35,21.75,21.2,21.25,665700.0],["2018-10-01",21.42,21.48,20.43,20.51,551100.0],["2018-10-02",20.44,20.52,19.93,20.09,459700.0],["2018-10-03",20.24,20.59,20.03,20.49,475100.0],["2018-10-04",20.36,20.7,20.12,20.17,572600.0],["2018-10-05",20.19,20.47,19.82,20.29,632500.0],["2018-10-08",20.18,20.23,19.21,19.47,548300.0],["2018-10-09",19.38,19.66,18.89,18.93,821900.0],["2018-10-10",18.98,18.98,17.92,18.02,1171300.0],["2018-10-11",17.92,18.44,17.7,17.79,882500.0],["2018-10-12",18.29,18.64,18.07,18.32,1120700.0],["2018-10-15",18.31,18.35,17.87,18.2,463200.0],["2018-10-16",18.47,18.97,18.37,18.95,799800.0],["2018-10-17",18.89,19.09,18.68,19.02,671900.0],["2018-10-18",18.96,19.03,18.12,18.2,1204700.0],["2018-10-19",18.36,18.63,17.8,17.81,777900.0],["2018-10-22",17.93,18.68,17.78,18.48,645400.0],["2018-10-23",18.24,18.53,17.96,18.33,525200.0],["2018-10-24",18.15,18.22,16.78,16.84,1196300.0],["2018-10-25",16.86,17.54,16.83,17.3,1734100.0],["2018-10-26",16.85,17.13,16.42,16.6,1053900.0],["2018-10-29",17.02,17.43,16.15,16.36,1623400.0],["2018-10-30",15.71,16.95,15.13,16.49,3686100.0],["2018-10-31",16.71,17.28,16.71,17.19,1394200.0],["2018-11-01",17.28,18.03,16.84,17.93,1292600.0],["2018-11-02",18.26,18.59,17.68,17.84,1266700.0],["2018-11-05",17.76,17.87,17.13,17.46,916900.0],["2018-11-06",17.38,18.15,17.38,18.13,628900.0],["2018-11-07",18.28,19.63,18.28,19.24,1561500.0],["2018-11-08",19.23,19.26,18.45,18.87,1795300.0],["2018-11-09",18.78,18.78,18.02,18.57,1265900.0],["2018-11-12",18.45,18.55,17.97,18.03,1203300.0],["2018-11-13",18.18,18.67,18.05,18.26,1381200.0],["2018-11-14",18.52,18.81,18.06,18.17,1076100.0],["2018-11-15",18.07,18.61,17.89,18.6,655300.0],["2018-11-16",18.35,18.71,18.15,18.58,977600.0],["2018-11-19",18.51,18.65,17.33,17.38,907300.0],["2018-11-20",16.89,17.48,16.51,17.41,1148000.0],["2018-11-21",17.66,17.92,17.35,17.42,663500.0],["2018-11-23",17.13,17.9,17.13,17.83,504800.0],["2018-11-26",18.1,18.42,17.86,18.37,648200.0],["2018-11-27",18.25,18.34,17.87,17.94,544800.0],["2018-11-28",18.19,18.82,18.04,18.79,669400.0],["2018-11-29",18.73,19.27,18.7,18.97,1104200.0],["2018-11-30",19.0,19.72,19.0,19.71,1506000.0],["2018-12-03",20.2,20.32,19.46,20.2,1372100.0],["2018-12-04",20.15,20.41,19.32,19.41,1209600.0],["2018-12-06",18.97,19.59,18.64,19.56,982500.0],["2018-12-07",19.5,19.53,18.72,19.02,966400.0],["2018-12-10",18.91,19.43,18.8,19.13,1002700.0],["2018-12-11",19.44,19.67,18.96,19.28,593800.0],["2018-12-12",19.67,19.87,19.4,19.54,1025000.0],["2018-12-13",19.62,19.71,19.2,19.23,562600.0],["2018-12-14",19.0,19.06,18.43,18.54,476600.0],["2018-12-17",18.43,18.47,17.77,17.82,764400.0],["2018-12-18",18.04,18.39,17.89,17.96,715100.0],["2018-12-19",17.93,18.68,17.86,18.08,973200.0],["2018-12-20",18.01,18.31,17.32,18.04,1075900.0],["2018-12-21",17.97,18.03,16.77,16.9,3246400.0],["2018-12-24",16.61,17.0,16.34,16.38,582900.0],["2018-12-26",16.53,17.7,16.44,17.68,684500.0],["2018-12-27",17.39,18.03,17.17,18.01,462700.0],["2018-12-28",18.01,18.24,17.63,17.97,726800.0],["2018-12-31",18.18,18.3,17.88,18.04,542000.0],["2019-01-02",17.65,18.13,17.53,17.79,663500.0],["2019-01-03",17.5,17.97,17.18,17.49,582300.0],["2019-01-04",17.55,18.79,17.55,18.58,883000.0],["2019-01-07",18.7,19.62,18.7,19.46,1044300.0],["2019-01-08",19.86,19.96,19.35,19.86,983600.0],["2019-01-09",19.95,20.2,19.75,19.79,434900.0],["2019-01-10",19.62,20.01,19.35,19.99,359500.0],["2019-01-11",19.82,20.2,19.73,20.2,719400.0],["2019-01-14",19.92,19.95,19.5,19.79,431500.0],["2019-01-15",19.85,20.17,19.78,20.04,314400.0],["2019-01-16",20.1,20.1,19.67,19.79,558600.0],["2019-01-17",19.66,20.08,19.66,19.84,569900.0],["2019-01-18",19.99,20.2,19.76,20.15,517500.0],["2019-01-22",19.99,20.23,19.94,20.21,532800.0],["2019-01-23",20.3,20.69,19.93,20.0,791000.0],["2019-01-24",19.86,20.17,19.77,19.93,460000.0],["2019-01-25",20.05,20.17,19.89,20.08,559300.0],["2019-01-28",19.77,19.8,19.3,19.43,837800.0],["2019-01-29",19.55,19.66,18.86,19.31,1398300.0],["2019-01-30",17.0,17.74,16.5,17.62,6036400.0],["2019-01-31",17.5,17.91,17.17,17.61,2509100.0],["2019-02-01",17.52,17.89,17.26,17.88,1216200.0],["2019-02-04",17.98,18.46,17.86,18.43,905600.0],["2019-02-05",18.48,18.74,18.32,18.57,1198200.0],["2019-02-06",18.56,18.67,18.22,18.36,527800.0],["2019-02-07",18.14,18.5,17.87,18.44,1310800.0],["2019-02-08",18.33,18.91,18.33,18.79,966400.0],["2019-02-11",18.88,19.03,18.66,18.92,538500.0],["2019-02-12",19.13,19.6,19.04,19.54,1133200.0],["2019-02-13",19.29,19.87,19.06,19.75,1741000.0],["2019-02-14",19.25,19.86,19.12,19.78,7248600.0],["2019-02-15",19.93,20.04,19.66,19.82,1575900.0],["2019-02-19",19.83,20.29,19.79,20.06,1650500.0],["2019-02-20",20.14,20.39,19.67,19.75,972700.0],["2019-02-21",19.68,19.91,19.4,19.55,1416100.0],["2019-02-22",19.63,20.16,19.48,20.08,1299400.0],["2019-02-25",20.25,20.39,19.98,20.1,588000.0],["2019-02-26",20.12,20.31,19.96,20.06,1228000.0],["2019-02-27",19.99,20.22,19.8,20.15,455800.0],["2019-02-28",20.05,20.25,19.59,19.67,2344600.0],["2019-03-01",19.85,19.87,19.36,19.52,740300.0],["2019-03-04",19.55,19.61,18.16,18.72,1685900.0],["2019-03-05",18.69,18.88,18.39,18.75,1072300.0],["2019-03-06",18.77,18.81,18.49,18.6,872500.0],["2019-03-07",18.6,18.68,18.11,18.3,1071700.0],["2019-03-08",18.15,18.86,18.08,18.85,1178900.0],["2019-03-11",18.9,19.92,18.7,19.8,1949600.0],["2019-03-12",19.73,20.1,19.55,19.83,1449900.0],["2019-03-13",19.91,20.52,19.86,20.2,1351300.0],["2019-03-14",20.25,20.6,20.1,20.4,1054700.0],["2019-03-15",20.35,20.41,20.01,20.19,1392800.0],["2019-03-18",20.2,20.7,20.1,20.66,1346900.0],["2019-03-19",20.76,20.76,19.93,20.71,1996200.0],["2019-03-20",20.67,20.97,20.31,20.5,1064900.0],["2019-03-21",20.4,21.1,20.4,20.86,989800.0],["2019-03-22",20.65,20.73,19.83,20.19,1830100.0],["2019-03-25",20.15,20.55,19.86,20.29,1033100.0],["2019-03-26",20.55,20.87,20.36,20.59,1067500.0],["2019-03-27",20.55,20.58,19.9,20.14,901200.0],["2019-03-28",20.17,20.42,19.95,20.03,658500.0],["2019-03-29",20.21,20.46,20.05,20.2,658900.0],["2019-04-01",20.42,20.62,20.29,20.59,568600.0],["2019-04-02",20.58,20.74,20.36,20.66,618000.0],["2019-04-03",20.85,21.14,20.65,20.69,1073400.0],["2019-04-04",20.69,20.8,19.8,20.28,1037700.0],["2019-04-05",20.25,20.66,20.2,20.59,667300.0],["2019-04-08",20.5,20.54,20.18,20.51,723600.0],["2019-04-09",20.46,20.79,20.42,20.62,407100.0],["2019-04-10",20.72,21.2,20.65,21.09,728200.0],["2019-04-11",21.17,21.75,21.03,21.7,1445900.0],["2019-04-12",21.81,22.07,21.59,21.84,2066700.0],["2019-04-15",21.94,22.45,21.76,22.06,1656000.0],["2019-04-16",22.2,22.5,21.94,22.35,1170700.0],["2019-04-17",22.46,22.49,21.7,22.15,1256100.0],["2019-04-18",22.03,22.38,21.91,22.33,691900.0],["2019-04-22",22.26,22.87,22.14,22.8,808000.0],["2019-04-23",22.85,23.32,22.8,23.17,818700.0],["2019-04-24",23.32,23.68,22.87,23.14,2417900.0],["2019-04-25",23.26,23.68,23.07,23.65,839400.0],["2019-04-26",23.5,23.79,23.42,23.53,1191900.0],["2019-04-29",23.55,23.98,23.55,23.7,897200.0],["2019-04-30",23.65,23.99,23.58,23.92,1772700.0],["2019-05-01",23.98,24.09,23.09,23.41,1813900.0],["2019-05-02",23.32,23.87,23.21,23.83,908100.0],["2019-05-03",24.0,24.39,23.93,24.21,981600.0],["2019-05-06",23.54,24.29,23.45,24.21,1035400.0],["2019-05-07",23.94,24.06,23.49,23.65,1763500.0],["2019-05-08",23.59,24.24,23.52,24.01,1176700.0],["2019-05-09",23.69,24.08,23.52,23.79,2055200.0],["2019-05-10",23.63,24.14,23.62,24.0,1153200.0],["2019-05-13",23.46,23.77,23.27,23.46,3237100.0],["2019-05-14",23.55,23.89,23.44,23.73,3162300.0],["2019-05-15",23.29,23.49,22.0,22.41,5254100.0],["2019-05-16",22.44,23.81,22.26,23.38,3026000.0],["2019-05-17",23.19,23.89,23.0,23.64,1170000.0],["2019-05-20",23.34,23.4,22.9,23.04,1515300.0],["2019-05-21",23.18,23.66,23.09,23.61,1636600.0],["2019-05-22",23.48,24.06,23.41,23.82,2808000.0],["2019-05-23",23.74,23.77,23.01,23.38,1387200.0],["2019-05-24",23.5,23.94,23.32,23.78,1226000.0],["2019-05-28",23.87,24.59,23.74,24.39,2020300.0],["2019-05-29",24.19,24.44,23.88,24.0,1217000.0],["2019-05-30",24.08,24.4,24.05,24.4,1029300.0],["2019-05-31",23.96,24.59,23.71,24.13,998600.0],["2019-06-03",24.06,24.26,23.15,23.31,1717700.0],["2019-06-04",23.57,24.24,23.26,23.86,1060900.0],["2019-06-05",23.99,24.17,23.58,24.08,702400.0],["2019-06-06",24.19,24.39,23.66,24.14,805000.0],["2019-06-07",24.2,24.57,24.12,24.18,1049600.0],["2019-06-10",24.46,25.09,24.46,24.58,1333000.0],["2019-06-11",24.77,24.9,23.88,24.43,1251800.0],["2019-06-12",24.48,24.69,24.36,24.62,1149300.0],["2019-06-13",24.51,24.91,24.51,24.66,1521800.0],["2019-06-14",24.65,24.89,24.37,24.77,785800.0],["2019-06-17",24.84,25.35,24.13,24.2,1729100.0],["2019-06-18",24.39,25.15,24.39,24.88,872600.0],["2019-06-19",24.95,25.04,24.52,24.72,1338400.0],["2019-06-20",24.97,25.22,24.49,24.52,984300.0],["2019-06-21",24.34,24.42,23.83,23.85,1321200.0],["2019-06-24",23.86,24.03,23.51,23.57,1204700.0],["2019-06-25",23.68,23.83,23.14,23.31,1087200.0],["2019-06-26",23.48,23.79,23.07,23.07,867600.0],["2019-06-27",23.16,23.67,23.07,23.63,596100.0],["2019-06-28",23.69,24.17,23.68,24.1,1327100.0],["2019-07-01",24.6,24.61,23.91,24.42,906000.0],["2019-07-02",24.44,24.68,24.27,24.52,982900.0],["2019-07-03",24.64,24.95,24.54,24.64,882000.0],["2019-07-05",24.51,24.73,24.13,24.7,569900.0],["2019-07-08",24.64,24.72,24.23,24.55,940700.0],["2019-07-09",24.47,24.89,24.36,24.75,1314500.0],["2019-07-10",24.85,25.09,24.68,24.91,564900.0],["2019-07-11",24.9,25.41,24.66,25.38,1008400.0],["2019-07-12",25.47,25.91,25.33,25.87,1281500.0],["2019-07-15",25.93,25.93,25.57,25.62,708600.0],["2019-07-16",25.69,25.69,24.87,25.04,904900.0],["2019-07-17",25.04,25.21,24.52,24.62,1946600.0],["2019-07-18",24.95,25.07,24.19,24.5,1941300.0],["2019-07-19",24.54,24.92,24.5,24.67,956500.0],["2019-07-22",24.72,25.5,24.7,24.95,1441300.0],["2019-07-23",25.07,25.08,24.5,24.82,1205200.0],["2019-07-24",24.48,25.67,24.22,25.47,1112700.0],["2019-07-25",25.46,25.8,25.11,25.76,1325200.0],["2019-07-26",25.9,26.35,25.81,26.27,908600.0],["2019-07-29",26.39,26.44,25.47,25.71,1766800.0],["2019-07-30",25.6,26.67,25.44,26.44,2984400.0],["2019-07-31",24.69,24.84,23.15,24.17,6725500.0],["2019-08-01",24.23,25.03,23.48,23.57,2183100.0],["2019-08-02",23.41,23.76,23.01,23.71,1356100.0],["2019-08-05",23.52,23.86,23.01,23.32,2102600.0],["2019-08-06",23.53,23.9,23.32,23.88,1635500.0],["2019-08-07",23.57,24.13,23.4,23.94,983400.0],["2019-08-08",24.03,25.13,24.03,25.01,1192900.0],["2019-08-09",25.0,25.3,24.74,25.19,808900.0],["2019-08-12",25.05,25.21,24.62,24.85,970800.0],["2019-08-13",24.86,25.4,24.81,25.25,786600.0],["2019-08-14",24.81,24.81,24.39,24.61,955500.0],["2019-08-15",24.63,25.05,24.59,24.8,563300.0],["2019-08-16",24.96,25.21,24.78,24.81,483400.0],["2019-08-19",25.14,25.14,24.67,24.75,957600.0],["2019-08-20",24.73,25.09,24.45,24.59,834300.0],["2019-08-21",24.77,25.24,24.63,24.93,830400.0],["2019-08-22",25.01,25.25,24.67,24.89,563000.0],["2019-08-23",24.83,25.25,24.43,24.54,1018900.0],["2019-08-26",24.82,24.95,24.61,24.85,693800.0],["2019-08-27",25.13,25.23,24.19,24.33,1011900.0],["2019-08-28",24.13,24.38,22.99,24.06,807400.0],["2019-08-29",24.39,24.82,24.27,24.47,502900.0],["2019-08-30",24.6,24.74,24.09,24.31,684400.0],["2019-09-03",24.09,24.3,23.71,23.74,1037300.0],["2019-09-04",24.1,24.47,23.72,23.83,1152700.0],["2019-09-05",24.06,24.28,23.72,24.09,799300.0],["2019-09-06",24.15,24.15,23.32,23.39,1637600.0],["2019-09-09",23.43,23.43,22.34,22.61,1050700.0],["2019-09-10",22.5,23.21,22.09,22.58,1145300.0],["2019-09-11",22.64,23.22,22.5,22.98,1082000.0],["2019-09-12",23.07,23.34,22.78,22.88,1344600.0],["2019-09-13",22.88,22.91,22.1,22.38,1041500.0],["2019-09-16",22.2,22.92,22.02,22.88,890800.0],["2019-09-17",22.87,23.77,22.81,23.61,863800.0],["2019-09-18",23.59,24.08,23.36,23.98,1097100.0],["2019-09-19",24.02,24.52,23.7,23.89,905100.0],["2019-09-20",23.86,24.21,23.32,23.42,1478300.0],["2019-09-23",23.26,23.49,22.82,23.27,1052700.0],["2019-09-24",23.39,23.46,22.55,22.7,1116000.0],["2019-09-25",22.74,23.27,22.42,23.15,959900.0],["2019-09-26",23.19,23.3,22.39,22.52,457000.0],["2019-09-27",22.49,22.58,20.97,21.34,1424500.0],["2019-09-30",20.54,20.9,20.22,20.72,2574700.0],["2019-10-01",20.74,20.97,20.05,20.15,1398000.0],["2019-10-02",20.01,20.32,19.84,19.9,1429600.0],["2019-10-03",19.84,20.31,19.63,20.2,851600.0],["2019-10-04",19.94,20.13,18.73,19.91,3651000.0],["2019-10-07",19.9,20.28,19.81,20.18,1912700.0],["2019-10-08",19.99,20.17,19.37,19.69,941300.0],["2019-10-09",19.91,20.1,19.78,19.95,945700.0],["2019-10-10",19.95,19.99,19.25,19.57,1193300.0],["2019-10-11",19.83,20.25,19.56,19.57,1072300.0],["2019-10-14",19.54,19.69,19.26,19.36,686200.0],["2019-10-15",19.36,19.78,19.27,19.3,895500.0],["2019-10-16",19.11,19.34,18.75,19.25,1394100.0],["2019-10-17",19.35,19.49,19.16,19.27,931900.0],["2019-10-18",19.15,19.24,18.16,18.83,1088900.0],["2019-10-21",18.99,19.01,18.62,18.62,812600.0],["2019-10-22",18.69,19.15,18.57,18.61,1865500.0],["2019-10-23",18.61,19.31,18.59,19.04,1312500.0],["2019-10-24",19.41,19.94,19.4,19.81,1118900.0],["2019-10-25",19.71,20.03,19.51,19.72,696400.0],["2019-10-28",19.88,19.97,19.66,19.69,696000.0],["2019-10-29",19.67,19.82,19.4,19.41,560800.0],["2019-10-30",19.54,20.2,19.48,19.92,1733200.0],["2019-10-31",20.87,21.53,18.05,19.32,5335200.0],["2019-11-01",19.22,20.03,19.08,19.7,1430000.0],["2019-11-04",19.88,20.12,19.14,19.29,1789100.0],["2019-11-05",19.43,19.65,18.95,19.32,744700.0],["2019-11-06",19.28,20.03,19.11,19.97,2130300.0],["2019-11-07",20.06,20.11,19.54,19.67,1207000.0],["2019-11-08",19.55,20.18,19.45,20.14,764900.0],["2019-11-11",19.92,20.48,19.76,20.13,1098300.0],["2019-11-12",20.11,20.36,20.03,20.05,1291400.0],["2019-11-13",19.97,20.08,19.74,20.07,695800.0],["2019-11-14",20.05,20.55,20.02,20.39,994100.0],["2019-11-15",20.43,20.75,20.25,20.69,720200.0],["2019-11-18",20.78,20.98,20.53,20.82,1125600.0],["2019-11-19",20.15,20.51,19.78,20.17,1647900.0],["2019-11-20",20.1,20.44,19.93,20.1,1024600.0],["2019-11-21",20.2,20.28,19.93,20.03,1169200.0],["2019-11-22",20.09,20.2,19.83,20.18,676800.0],["2019-11-25",20.33,20.69,20.14,20.6,1328700.0],["2019-11-26",20.69,20.92,20.55,20.56,734000.0],["2019-11-27",20.72,20.77,20.23,20.36,528600.0],["2019-11-29",20.36,20.6,20.29,20.52,292000.0],["2019-12-02",20.64,20.64,19.31,19.62,1415400.0],["2019-12-03",19.25,19.5,18.85,18.98,2018800.0],["2019-12-04",19.16,19.29,18.65,18.71,1257300.0],["2019-12-05",18.73,18.78,18.13,18.17,995200.0],["2019-12-06",18.19,18.31,18.01,18.18,1537000.0],["2019-12-09",18.09,18.56,18.05,18.21,1412500.0],["2019-12-10",18.18,18.25,17.66,17.8,1171500.0],["2019-12-11",17.8,17.8,17.14,17.28,1088400.0],["2019-12-12",17.19,17.23,16.63,16.81,1056100.0],["2019-12-13",16.74,17.18,16.62,17.17,1803200.0],["2019-12-16",17.36,18.6,17.36,18.4,3025200.0],["2019-12-17",18.45,18.46,17.86,18.35,1514600.0],["2019-12-18",18.45,18.77,18.31,18.55,1380100.0],["2019-12-19",18.56,19.05,18.56,18.71,1944100.0],["2019-12-20",18.77,18.81,18.36,18.37,1976200.0],["2019-12-23",18.37,18.45,18.01,18.38,1306200.0],["2019-12-24",18.37,18.55,18.19,18.33,673000.0],["2019-12-26",18.3,18.57,18.18,18.52,1381100.0],["2019-12-27",18.62,18.63,17.96,18.08,783300.0],["2019-12-30",18.07,18.25,17.82,18.24,1182200.0],["2019-12-31",18.18,18.59,18.06,18.3,982900.0],["2020-01-02",18.37,18.65,18.36,18.63,1622400.0],["2020-01-03",18.4,18.67,18.34,18.5,1066900.0],["2020-01-06",18.36,18.57,18.13,18.45,1031100.0],["2020-01-07",18.55,18.59,18.19,18.52,1332500.0],["2020-01-08",18.61,19.17,18.56,19.05,725500.0],["2020-01-09",19.16,19.24,18.95,19.16,1113600.0],["2020-01-10",19.19,19.19,18.8,19.06,840300.0],["2020-01-13",18.51,19.12,18.51,18.99,1476200.0],["2020-01-14",18.99,19.51,18.63,19.5,1564700.0],["2020-01-15",19.62,20.2,19.62,20.1,1452300.0],["2020-01-16",20.29,21.57,20.27,21.28,2781300.0],["2020-01-17",21.45,21.5,20.58,20.64,1430200.0],["2020-01-21",20.59,20.9,20.5,20.69,1392000.0],["2020-01-22",20.66,20.79,20.12,20.14,950200.0],["2020-01-23",20.13,20.2,19.82,20.01,1245200.0],["2020-01-24",20.11,20.2,19.28,19.34,1654200.0],["2020-01-27",18.9,19.73,18.83,19.49,1430300.0],["2020-01-28",19.59,19.87,19.48,19.5,775000.0],["2020-01-29",19.52,19.7,18.9,19.19,809500.0],["2020-01-30",19.06,19.3,18.77,19.06,1018400.0],["2020-01-31",18.94,19.02,18.5,18.62,980500.0],["2020-02-03",18.68,19.3,18.61,19.27,1679700.0],["2020-02-04",19.5,19.98,19.32,19.76,1332100.0],["2020-02-05",20.0,21.0,18.97,20.77,2549700.0],["2020-02-06",20.91,20.91,20.02,20.24,1104800.0],["2020-02-07",20.2,20.24,19.86,19.92,1081300.0],["2020-02-10",19.97,20.58,19.95,20.55,1579100.0],["2020-02-11",20.72,20.75,20.28,20.62,793400.0],["2020-02-12",20.82,20.84,20.39,20.48,627700.0],["2020-02-13",20.36,20.7,20.31,20.64,609300.0],["2020-02-14",20.69,20.84,20.34,20.41,565400.0],["2020-02-18",20.31,20.39,19.98,20.09,1063500.0],["2020-02-19",20.11,20.96,20.01,20.64,1487700.0],["2020-02-20",20.65,20.95,20.22,20.81,2253500.0],["2020-02-21",20.75,20.81,19.95,20.17,1079600.0],["2020-02-24",19.31,20.4,19.22,20.38,1344300.0],["2020-02-25",20.6,20.68,19.68,20.07,1760400.0],["2020-02-26",20.16,20.62,19.49,19.54,2152100.0],["2020-02-27",18.97,19.37,18.53,18.65,2809600.0],["2020-02-28",17.94,18.64,17.7,18.5,2834500.0],["2020-03-02",18.75,18.99,17.73,18.6,2108900.0],["2020-03-03",18.65,18.77,17.04,17.38,1634500.0],["2020-03-04",17.72,18.29,17.72,18.15,2098900.0],["2020-03-05",17.64,18.03,17.34,17.44,1469700.0],["2020-03-06",16.69,17.12,16.4,16.96,2054200.0],["2020-03-09",15.83,17.26,15.0,16.74,1528200.0],["2020-03-10",17.3,17.55,16.16,17.2,2301800.0],["2020-03-11",16.65,16.71,14.15,14.17,2255000.0],["2020-03-12",12.89,12.92,10.94,11.05,4692300.0],["2020-03-13",11.77,13.58,11.11,13.58,2970700.0],["2020-03-16",11.81,12.3,11.3,11.76,3166900.0],["2020-03-17",12.15,12.81,10.7,12.63,3785200.0],["2020-03-18",11.52,12.64,11.19,12.61,2437300.0],["2020-03-19",12.23,15.66,12.2,15.54,2165000.0],["2020-03-20",15.78,16.79,14.04,14.17,3026000.0],["2020-03-23",14.16,14.94,13.21,13.77,1546500.0],["2020-03-24",14.69,17.86,14.69,17.56,2318900.0],["2020-03-25",17.61,19.1,17.12,18.04,4546300.0],["2020-03-26",16.62,18.11,16.01,16.6,2600700.0],["2020-03-27",16.01,17.93,15.65,17.53,2448100.0],["2020-03-30",17.49,17.9,15.13,15.34,2023800.0],["2020-03-31",15.07,15.56,13.52,13.86,1516100.0],["2020-04-01",13.5,13.73,12.72,12.87,2198600.0],["2020-04-02",13.47,13.74,12.32,12.83,2813200.0],["2020-04-03",12.72,14.38,12.7,14.06,1853500.0],["2020-04-06",14.88,16.25,14.52,16.12,1922200.0],["2020-04-07",17.69,17.8,15.36,15.88,2514300.0],["2020-04-08",16.01,16.22,15.5,15.9,1070300.0],["2020-04-09",16.25,17.07,15.87,16.16,1616700.0],["2020-04-13",16.24,17.12,16.07,16.5,1570800.0],["2020-04-14",17.49,17.81,16.81,17.62,1551800.0],["2020-04-15",16.57,17.36,16.1,17.19,1029700.0],["2020-04-16",17.42,17.49,16.6,17.05,1174600.0],["2020-04-17",17.31,17.77,17.12,17.7,1387800.0],["2020-04-20",17.58,18.4,17.51,17.94,1523800.0],["2020-04-21",17.49,17.88,16.82,17.05,1420900.0],["2020-04-22",17.45,17.86,17.17,17.22,799700.0],["2020-04-23",16.94,17.51,16.5,16.57,1282900.0],["2020-04-24",16.65,17.17,16.56,17.02,1079000.0],["2020-04-27",17.14,17.41,16.68,16.74,2016800.0],["2020-04-28",17.34,17.7,16.49,17.32,1361200.0],["2020-04-29",17.96,18.33,17.28,17.73,1152200.0],["2020-04-30",17.51,17.66,16.82,16.96,1216500.0],["2020-05-01",16.39,16.69,15.67,15.89,1327800.0],["2020-05-04",15.58,16.27,15.48,16.11,1057500.0],["2020-05-05",16.47,16.62,16.14,16.3,1222900.0],["2020-05-06",16.43,18.04,16.3,17.89,2050200.0],["2020-05-07",18.39,19.24,18.19,18.89,1883400.0],["2020-05-08",19.21,19.43,18.57,18.97,1021200.0],["2020-05-11",18.91,20.14,18.82,19.87,2505900.0],["2020-05-12",20.04,21.12,19.22,20.42,4261200.0],["2020-05-13",18.38,18.58,14.81,15.03,10156600.0],["2020-05-14",14.99,15.15,13.51,14.28,5838400.0],["2020-05-15",14.27,15.69,14.27,15.33,2363000.0],["2020-05-18",16.18,16.48,15.86,16.17,2987300.0],["2020-05-19",16.01,16.14,14.78,14.8,1654000.0],["2020-05-20",14.97,15.27,14.11,14.35,2598600.0],["2020-05-21",14.36,15.25,13.68,15.13,6236200.0],["2020-05-22",15.25,16.03,14.96,15.84,2278000.0],["2020-05-26",16.16,16.29,15.42,15.71,2033100.0],["2020-05-27",15.43,15.55,14.05,15.49,2002000.0],["2020-05-28",15.39,15.43,14.87,14.94,2030800.0],["2020-05-29",15.0,15.16,14.31,14.54,2118200.0],["2020-06-01",14.46,15.07,14.43,14.95,1894000.0],["2020-06-02",14.99,15.0,13.98,14.29,3041700.0],["2020-06-03",14.47,15.02,14.31,14.95,2273200.0],["2020-06-04",14.79,15.03,14.54,14.73,1269000.0],["2020-06-05",14.9,14.97,14.45,14.74,1461200.0],["2020-06-08",14.9,15.36,14.41,15.34,1610400.0],["2020-06-09",14.95,14.95,13.87,14.36,3662000.0],["2020-06-10",14.32,14.51,13.97,14.36,2513100.0],["2020-06-11",13.92,14.66,13.69,14.19,3770500.0],["2020-06-12",14.65,14.84,13.84,14.27,4075500.0],["2020-06-15",14.02,15.42,13.94,15.07,2195400.0],["2020-06-16",15.43,15.72,15.06,15.26,1552900.0],["2020-06-17",15.38,15.53,14.9,15.0,1248000.0],["2020-06-18",14.93,15.33,14.81,15.32,2425100.0],["2020-06-19",15.36,15.9,15.04,15.15,3667200.0],["2020-06-22",15.22,15.67,15.19,15.67,1604500.0],["2020-06-23",15.81,16.2,15.61,15.71,1252400.0],["2020-06-24",15.57,15.74,14.78,14.93,1201800.0],["2020-06-25",14.88,15.63,14.76,15.51,1024500.0],["2020-06-26",15.47,15.65,15.17,15.47,1851200.0],["2020-06-29",15.59,15.59,15.12,15.36,710400.0],["2020-06-30",15.23,16.08,15.21,16.0,1078500.0],["2020-07-01",15.97,16.54,15.93,16.43,1175400.0],["2020-07-02",16.6,16.84,16.36,16.38,1110900.0],["2020-07-06",16.74,16.79,15.9,15.98,2408500.0],["2020-07-07",15.94,16.33,15.79,15.97,1553600.0],["2020-07-08",15.99,16.3,15.86,16.28,2178800.0],["2020-07-09",16.28,16.56,15.92,16.33,1123600.0],["2020-07-10",16.43,16.43,16.0,16.1,1610200.0],["2020-07-13",16.26,16.32,15.47,15.52,1924300.0],["2020-07-14",15.44,15.76,15.03,15.65,1292700.0],["2020-07-15",15.8,15.9,15.31,15.61,1308300.0],["2020-07-16",15.44,15.64,15.06,15.28,1584100.0],["2020-07-17",15.35,16.1,15.35,16.06,1840800.0],["2020-07-20",16.15,16.98,16.01,16.93,1499900.0],["2020-07-21",17.06,17.25,16.58,16.69,2151400.0],["2020-07-22",16.55,17.08,16.55,16.71,702000.0],["2020-07-23",16.7,17.07,16.49,16.64,1334200.0],["2020-07-24",16.47,16.48,15.84,16.11,1124000.0],["2020-07-27",16.32,16.46,15.93,16.42,1857300.0],["2020-07-28",16.33,16.82,16.2,16.55,1714600.0],["2020-07-29",16.61,17.16,16.61,17.09,2054800.0],["2020-07-30",16.79,17.43,16.63,17.1,1508200.0],["2020-07-31",16.57,16.85,15.21,15.9,3301100.0],["2020-08-03",15.97,16.45,15.86,16.25,1768400.0],["2020-08-04",16.11,16.63,16.08,16.4,1651300.0],["2020-08-05",16.43,16.69,16.36,16.55,1046200.0],["2020-08-06",16.51,16.64,16.15,16.36,672000.0],["2020-08-07",16.15,16.3,15.6,15.87,2071200.0],["2020-08-10",15.99,16.04,15.36,15.7,1042200.0],["2020-08-11",15.78,16.39,15.59,15.96,898200.0],["2020-08-12",16.15,16.5,15.92,16.0,906400.0],["2020-08-13",15.95,16.42,15.94,16.2,911600.0],["2020-08-14",16.1,16.39,15.94,15.98,897200.0],["2020-08-17",15.96,16.32,15.84,16.23,1643800.0],["2020-08-18",16.37,16.5,15.98,16.14,744200.0],["2020-08-19",16.39,16.51,16.02,16.28,610300.0],["2020-08-20",16.56,16.88,16.42,16.56,1598800.0],["2020-08-21",16.46,16.74,16.19,16.37,673000.0],["2020-08-24",16.56,16.56,15.86,16.1,832200.0],["2020-08-25",16.03,16.68,15.86,16.64,1030800.0],["2020-08-26",16.77,17.27,16.6,16.98,1543600.0],["2020-08-27",17.0,17.11,16.67,16.91,676900.0],["2020-08-28",17.0,17.31,16.96,17.04,964700.0],["2020-08-31",16.95,17.11,16.82,16.88,1236500.0],["2020-09-01",16.86,17.63,16.86,17.52,1130300.0],["2020-09-02",17.65,17.66,16.92,17.19,1159900.0],["2020-09-03",16.94,16.94,15.94,16.57,1427000.0],["2020-09-04",16.53,16.53,15.41,15.89,1257900.0],["2020-09-08",15.43,15.86,15.37,15.4,843900.0],["2020-09-09",15.6,15.67,15.24,15.3,1129700.0],["2020-09-10",15.48,15.85,15.01,15.08,1064500.0],["2020-09-11",15.2,15.23,14.74,14.87,1186900.0],["2020-09-14",15.03,15.66,14.98,15.61,1226900.0],["2020-09-15",15.82,15.9,15.32,15.47,587000.0],["2020-09-16",15.53,16.08,15.41,15.67,1158400.0],["2020-09-17",15.36,15.46,15.05,15.19,916000.0],["2020-09-18",15.22,15.37,14.91,15.33,2016900.0],["2020-09-21",15.04,15.26,14.76,15.26,1872000.0],["2020-09-22",15.41,15.69,15.17,15.65,1017500.0],["2020-09-23",15.63,15.77,14.89,15.0,970300.0],["2020-09-24",14.89,15.15,14.71,14.9,2123900.0],["2020-09-25",14.76,15.31,14.76,15.28,1007600.0],["2020-09-28",15.5,15.89,15.49,15.71,966000.0],["2020-09-29",15.63,15.81,15.47,15.58,639700.0],["2020-09-30",15.57,15.77,15.45,15.55,1068900.0],["2020-10-01",15.72,15.87,15.33,15.78,1828500.0],["2020-10-02",15.46,15.82,15.35,15.66,1579900.0],["2020-10-05",15.73,16.07,15.66,15.75,869600.0],["2020-10-06",15.88,16.39,15.69,15.83,829700.0],["2020-10-07",15.95,16.13,15.65,15.96,736400.0],["2020-10-08",16.13,16.35,15.85,16.25,557200.0],["2020-10-09",16.26,16.54,16.17,16.49,428200.0],["2020-10-12",16.65,16.9,16.41,16.81,1078200.0],["2020-10-13",16.78,16.92,16.59,16.71,551300.0],["2020-10-14",16.74,16.9,16.3,16.43,448200.0],["2020-10-15",16.21,16.6,16.02,16.53,458000.0],["2020-10-16",16.62,16.73,16.4,16.6,1087900.0],["2020-10-19",16.81,17.01,16.35,16.48,610100.0],["2020-10-20",16.55,16.86,16.55,16.79,1402000.0],["2020-10-21",16.87,16.9,16.58,16.7,723700.0],["2020-10-22",16.75,16.95,16.58,16.82,721400.0],["2020-10-23",16.99,16.99,16.56,16.75,621900.0],["2020-10-26",16.47,16.8,16.14,16.41,1765900.0],["2020-10-27",16.52,16.67,16.36,16.62,2985000.0],["2020-10-28",16.31,16.32,15.52,15.95,1287500.0],["2020-10-29",17.65,18.48,16.8,18.18,5288800.0],["2020-10-30",17.98,18.25,17.21,17.28,2003100.0],["2020-11-02",17.42,17.73,16.98,17.3,2611700.0],["2020-11-03",17.47,17.85,17.41,17.6,1884600.0],["2020-11-04",17.82,18.49,17.82,18.2,1153300.0],["2020-11-05",18.39,18.64,18.22,18.4,1254100.0],["2020-11-06",18.59,18.9,18.04,18.7,1038100.0],["2020-11-09",18.6,19.23,18.46,18.48,2039300.0],["2020-11-10",18.4,18.65,17.62,18.0,2893200.0],["2020-11-11",18.09,18.99,18.04,18.85,1728800.0],["2020-11-12",18.84,19.27,18.66,18.75,1374300.0],["2020-11-13",18.93,18.99,18.45,18.71,1597000.0],["2020-11-16",18.71,18.89,18.5,18.82,1466500.0],["2020-11-17",18.76,19.49,18.73,19.45,1171900.0],["2020-11-18",19.46,19.65,18.87,18.89,1308300.0],["2020-11-19",18.82,19.0,18.69,18.78,537200.0],["2020-11-20",18.72,19.07,18.65,19.0,809000.0],["2020-11-23",19.19,19.62,18.95,19.49,1014800.0],["2020-11-24",19.69,19.84,19.45,19.53,765400.0],["2020-11-25",19.47,20.33,19.26,20.3,812100.0],["2020-11-27",20.33,20.58,20.18,20.29,302900.0],["2020-11-30",20.29,20.6,19.7,19.77,901200.0],["2020-12-01",19.87,20.14,19.6,20.06,1846100.0],["2020-12-02",19.86,20.5,19.68,20.21,798100.0],["2020-12-03",20.34,20.78,20.3,20.44,918000.0],["2020-12-04",20.61,21.0,20.38,20.87,999600.0],["2020-12-07",20.9,22.29,20.87,21.27,1793200.0],["2020-12-08",21.26,22.09,21.21,21.92,982000.0],["2020-12-09",22.05,22.17,21.18,21.27,740800.0],["2020-12-10",23.64,29.91,23.5,28.65,12413200.0],["2020-12-11",28.59,31.74,28.31,31.38,6540400.0],["2020-12-14",30.37,30.44,28.8,30.23,5994100.0],["2020-12-15",30.01,31.08,29.88,31.0,3732200.0],["2020-12-16",31.2,33.11,30.75,30.83,3636300.0],["2020-12-17",31.42,32.09,30.46,30.85,2959600.0],["2020-12-18",30.97,31.68,29.91,31.5,8117500.0],["2020-12-21",31.25,32.17,31.05,31.48,1992200.0],["2020-12-22",31.86,34.26,31.8,33.54,2087600.0],["2020-12-23",33.74,34.69,32.69,34.56,1877300.0],["2020-12-24",34.56,35.72,34.14,34.7,726500.0],["2020-12-28",35.0,35.65,34.18,34.56,1216000.0],["2020-12-29",34.49,34.79,33.5,34.03,904800.0],["2020-12-30",34.04,34.57,33.72,34.32,692200.0],["2020-12-31",34.56,35.11,34.21,34.47,760200.0],["2021-01-04",34.47,34.6,32.56,33.75,2963500.0],["2021-01-05",30.83,34.11,30.53,33.2,2524200.0],["2021-01-06",33.11,33.67,32.33,33.01,1407000.0],["2021-01-07",33.02,34.34,32.76,34.01,1306600.0],["2021-01-08",34.5,35.55,34.15,35.32,1486700.0],["2021-01-11",34.37,35.53,33.85,35.42,1157800.0],["2021-01-12",35.43,37.04,35.43,36.5,1879200.0],["2021-01-13",36.32,37.03,35.77,35.83,1442500.0],["2021-01-14",35.9,37.84,35.87,36.75,1604600.0],["2021-01-15",36.51,37.59,36.13,36.73,1369900.0],["2021-01-19",37.86,39.17,36.75,37.02,3460800.0],["2021-01-20",37.01,38.62,36.84,37.75,1587100.0],["2021-01-21",38.01,38.4,36.01,36.92,1438800.0],["2021-01-22",36.76,37.72,36.76,37.5,1439900.0],["2021-01-25",38.17,38.99,37.24,38.13,1612300.0],["2021-01-26",38.12,38.34,36.6,36.67,874900.0],["2021-01-27",35.4,38.59,34.25,36.46,2532900.0],["2021-01-28",36.87,37.68,35.48,37.4,2046300.0],["2021-01-29",36.0,37.77,34.38,35.25,2904500.0],["2021-02-01",35.51,36.0,33.99,35.29,3126100.0],["2021-02-02",35.96,35.96,34.39,34.7,2952300.0],["2021-02-03",34.97,35.29,34.2,34.68,1519800.0],["2021-02-04",34.89,35.26,34.5,34.75,3505700.0],["2021-02-05",34.99,35.8,34.66,35.79,2037700.0],["2021-02-08",36.13,36.76,34.35,34.73,1345100.0],["2021-02-09",34.9,36.37,34.69,35.83,1212500.0],["2021-02-10",36.14,36.8,35.09,35.46,777800.0],["2021-02-11",35.65,36.18,35.32,35.83,816500.0],["2021-02-12",35.95,36.1,35.18,35.9,1693500.0],["2021-02-16",36.1,36.44,34.74,35.1,2972900.0],["2021-02-17",34.82,35.56,34.41,35.53,1923500.0],["2021-02-18",35.24,35.86,34.7,35.55,1348800.0],["2021-02-19",35.84,38.15,35.68,37.73,3596400.0],["2021-02-22",37.37,37.71,32.91,33.11,2330900.0],["2021-02-23",32.06,33.29,30.23,32.71,1789900.0],["2021-02-24",32.72,33.64,31.75,33.35,906300.0],["2021-02-25",33.84,34.43,32.85,33.25,1831300.0],["2021-02-26",33.49,34.72,32.59,34.21,1387700.0],["2021-03-01",34.68,35.59,34.39,35.05,1196300.0],["2021-03-02",35.09,35.09,34.35,34.45,1098200.0],["2021-03-03",34.5,34.5,32.8,33.35,1509400.0],["2021-03-04",33.01,33.92,31.81,32.92,1623400.0],["2021-03-05",33.42,33.42,30.66,32.91,1451000.0],["2021-03-08",32.81,33.9,31.77,32.16,1032800.0],["2021-03-09",33.17,34.75,32.99,34.01,1861800.0],["2021-03-10",34.52,35.37,34.06,34.36,1311000.0],["2021-03-11",35.0,35.75,34.83,35.31,1337300.0],["2021-03-12",34.96,35.45,33.82,35.25,1743000.0],["2021-03-15",35.08,35.52,34.12,34.43,1268500.0],["2021-03-16",34.76,34.96,32.46,33.55,1099800.0],["2021-03-17",32.98,34.3,32.46,33.33,932800.0],["2021-03-18",32.57,32.93,31.77,32.0,938200.0],["2021-03-19",32.48,33.5,31.99,33.28,1744700.0],["2021-03-22",33.19,33.65,32.55,32.9,671900.0],["2021-03-23",32.66,33.34,32.01,32.45,824600.0],["2021-03-24",32.72,32.76,30.91,30.99,748900.0],["2021-03-25",30.49,31.99,30.41,31.81,896100.0],["2021-03-26",31.97,32.71,31.53,32.67,836200.0],["2021-03-29",32.54,33.5,31.22,31.43,1045800.0],["2021-03-30",31.2,32.06,31.01,31.49,566700.0],["2021-03-31",32.01,32.96,32.01,32.44,1365700.0],["2021-04-01",32.93,33.6,32.61,32.92,845900.0],["2021-04-05",33.18,33.4,32.43,32.88,974600.0],["2021-04-06",32.74,33.42,32.47,32.96,772800.0],["2021-04-07",32.89,33.59,32.64,32.84,744500.0],["2021-04-08",33.21,33.53,32.69,33.0,632500.0],["2021-04-09",32.63,32.63,31.87,32.52,793200.0],["2021-04-12",32.43,33.02,32.19,32.86,1067700.0],["2021-04-13",32.82,33.5,32.41,32.95,743300.0],["2021-04-14",33.04,33.89,32.87,33.46,1027800.0],["2021-04-15",33.89,34.36,33.41,34.05,700000.0],["2021-04-16",34.14,34.14,33.17,33.91,988700.0],["2021-04-19",33.43,33.7,32.28,32.6,824300.0],["2021-04-20",32.6,33.69,32.47,32.97,1000900.0],["2021-04-21",32.94,33.99,32.32,33.77,1274400.0],["2021-04-22",33.86,34.16,32.99,33.4,907700.0],["2021-04-23",33.6,34.0,33.21,33.73,536400.0],["2021-04-26",34.03,35.18,33.98,34.84,1422100.0],["2021-04-27",34.99,35.25,34.54,35.06,677300.0],["2021-04-28",34.95,35.07,34.15,34.23,567000.0],["2021-04-29",34.31,34.55,32.87,33.34,668800.0],["2021-04-30",32.86,33.65,32.64,32.89,1084300.0],["2021-05-03",32.9,33.2,32.0,32.06,1870100.0],["2021-05-04",31.56,31.72,30.48,30.83,2771200.0],["2021-05-05",31.01,31.59,30.04,30.67,2230700.0],["2021-05-06",30.28,30.55,28.7,29.42,1898600.0],["2021-05-07",29.74,30.26,28.84,28.96,2666400.0],["2021-05-10",28.77,28.93,28.14,28.14,4473100.0],["2021-05-11",24.32,26.28,24.1,25.19,5370900.0],["2021-05-12",24.49,24.77,24.02,24.34,1758800.0],["2021-05-13",24.49,25.57,24.28,24.6,1705300.0],["2021-05-14",24.57,24.8,24.1,24.49,1430500.0],["2021-05-17",24.31,24.31,23.3,23.95,1646300.0],["2021-05-18",24.03,24.7,23.58,24.4,2032000.0],["2021-05-19",23.98,24.35,23.77,24.14,1573900.0],["2021-05-20",24.16,25.05,24.06,24.21,1359700.0],["2021-05-21",24.59,24.84,23.67,23.7,980900.0],["2021-05-24",23.87,24.11,23.35,23.36,1390500.0],["2021-05-25",23.57,23.8,23.22,23.32,904300.0],["2021-05-26",23.54,23.97,23.5,23.74,1426600.0],["2021-05-27",23.76,24.22,23.47,23.92,1128000.0],["2021-05-28",24.02,24.3,23.51,23.55,515100.0],["2021-06-01",23.67,24.0,22.94,23.23,1663100.0],["2021-06-02",23.24,23.47,22.9,23.16,1343300.0],["2021-06-03",23.04,23.18,22.69,23.1,1494900.0],["2021-06-04",23.19,23.41,22.85,23.03,1269500.0],["2021-06-07",22.98,23.79,22.75,23.7,1705000.0],["2021-06-08",23.92,24.08,23.46,23.97,1225700.0],["2021-06-09",25.24,25.78,24.21,24.35,2419100.0],["2021-06-10",24.3,26.01,24.05,25.76,1546400.0],["2021-06-11",25.88,26.91,25.5,26.89,2015200.0],["2021-06-14",26.92,27.07,26.29,26.48,1286300.0],["2021-06-15",26.41,26.66,25.5,25.78,1186000.0],["2021-06-16",25.74,26.03,25.13,25.64,928200.0],["2021-06-17",25.44,26.61,25.35,26.3,925300.0],["2021-06-18",26.18,26.66,26.05,26.24,1365500.0],["2021-06-21",26.14,26.17,25.48,26.13,1154500.0],["2021-06-22",26.24,26.89,26.15,26.88,788700.0],["2021-06-23",26.69,27.31,26.5,27.24,1287900.0],["2021-06-24",27.64,28.66,27.47,28.25,1623000.0],["2021-06-25",28.17,28.29,27.86,28.0,1935500.0],["2021-06-28",28.26,28.68,27.98,28.29,1128800.0],["2021-06-29",28.28,28.43,28.04,28.17,342300.0],["2021-06-30",28.08,28.34,27.56,27.76,1027000.0],["2021-07-01",27.71,28.01,27.2,27.54,830100.0],["2021-07-02",27.57,28.2,27.57,27.82,962300.0],["2021-07-06",27.65,28.19,27.33,27.67,531000.0],["2021-07-07",27.86,28.06,26.78,26.99,588200.0],["2021-07-08",26.44,26.97,26.12,26.7,687300.0],["2021-07-09",26.8,27.06,26.46,27.03,407100.0],["2021-07-12",27.06,27.29,26.22,26.52,578700.0],["2021-07-13",26.49,27.02,26.17,26.52,678600.0],["2021-07-14",26.78,26.78,25.62,25.7,802800.0],["2021-07-15",25.69,25.81,24.96,25.28,663400.0],["2021-07-16",25.35,25.71,25.09,25.13,1443600.0],["2021-07-19",24.42,24.96,24.16,24.81,1453400.0],["2021-07-20",25.0,25.95,24.54,25.7,1036200.0],["2021-07-21",25.79,26.19,25.52,26.13,844600.0],["2021-07-22",26.25,26.42,25.88,26.03,490700.0],["2021-07-23",26.05,26.38,25.73,26.37,629700.0],["2021-07-26",26.53,26.67,26.15,26.28,561100.0],["2021-07-27",26.22,26.26,25.15,25.78,704000.0],["2021-07-28",25.65,26.01,25.32,25.89,750600.0],["2021-07-29",26.07,26.29,25.74,25.75,406500.0],["2021-07-30",25.46,25.67,25.27,25.56,598500.0],["2021-08-02",25.7,26.27,25.34,25.97,794000.0],["2021-08-03",26.05,26.46,25.63,25.79,904200.0],["2021-08-04",25.59,26.17,24.73,24.76,1031600.0],["2021-08-05",24.59,26.08,24.33,25.57,2612900.0],["2021-08-06",25.64,25.67,24.95,25.34,917300.0],["2021-08-09",25.41,25.72,25.05,25.39,779900.0],["2021-08-10",25.51,25.61,24.57,24.71,787300.0],["2021-08-11",24.69,24.7,23.89,24.34,949200.0],["2021-08-12",24.17,24.92,23.99,24.89,592300.0],["2021-08-13",24.76,24.89,24.31,24.46,659200.0],["2021-08-16",24.41,24.41,23.73,23.86,758100.0],["2021-08-17",23.54,23.9,23.23,23.88,721300.0],["2021-08-18",23.97,24.17,23.54,23.56,881500.0],["2021-08-19",23.39,23.62,23.2,23.4,737800.0],["2021-08-20",23.45,23.79,23.43,23.62,516900.0],["2021-08-23",23.89,24.14,23.7,24.09,436400.0],["2021-08-24",24.35,24.42,23.69,24.33,818300.0],["2021-08-25",24.34,24.47,24.01,24.03,431500.0],["2021-08-26",23.89,24.37,23.85,23.89,450300.0],["2021-08-27",23.87,24.64,23.87,24.5,1708800.0],["2021-08-30",24.7,24.7,23.95,24.02,795300.0],["2021-08-31",23.91,24.33,23.58,24.15,685000.0],["2021-09-01",24.33,25.64,24.23,25.35,1153500.0],["2021-09-02",25.4,25.96,25.35,25.85,699100.0],["2021-09-03",25.71,25.99,25.16,25.27,713000.0],["2021-09-07",25.22,25.37,25.06,25.1,337500.0],["2021-09-08",24.94,24.95,24.43,24.53,453800.0],["2021-09-09",24.43,24.9,24.29,24.69,459600.0],["2021-09-10",24.89,24.96,23.85,23.88,529500.0],["2021-09-13",23.96,24.07,23.27,24.02,584800.0],["2021-09-14",24.07,24.22,23.83,23.96,514400.0],["2021-09-15",23.94,24.24,23.57,24.21,552900.0],["2021-09-16",24.25,24.55,23.88,24.52,582100.0],["2021-09-17",24.73,25.19,24.59,24.6,1260600.0],["2021-09-20",24.06,24.38,23.54,23.97,735000.0],["2021-09-21",24.22,24.52,23.92,24.13,531400.0],["2021-09-22",24.23,24.65,24.1,24.56,487300.0],["2021-09-23",24.54,24.79,24.42,24.7,432100.0],["2021-09-24",24.45,24.87,24.34,24.73,735800.0],["2021-09-27",24.69,25.17,24.44,25.08,1090300.0],["2021-09-28",24.79,25.09,23.69,23.72,925100.0],["2021-09-29",23.73,23.91,23.02,23.07,871200.0],["2021-09-30",23.09,23.6,23.07,23.39,708300.0],["2021-10-01",23.55,24.5,23.51,24.21,775100.0],["2021-10-04",24.23,24.23,22.88,23.08,677400.0],["2021-10-05",23.26,23.55,22.91,22.94,532300.0],["2021-10-06",22.9,23.07,22.7,22.91,587600.0],["2021-10-07",23.07,24.02,23.02,23.65,758100.0],["2021-10-08",23.62,23.75,23.04,23.13,469700.0],["2021-10-11",22.96,23.28,22.77,22.82,660700.0],["2021-10-12",22.82,23.41,22.76,23.27,390900.0],["2021-10-13",23.43,23.99,23.39,23.95,568600.0],["2021-10-14",24.23,24.5,24.04,24.46,417200.0],["2021-10-15",24.81,24.81,24.05,24.05,452100.0],["2021-10-18",23.66,23.75,23.33,23.52,648400.0],["2021-10-19",23.66,24.05,23.49,23.77,1515400.0],["2021-10-20",23.71,24.05,23.46,23.77,640500.0],["2021-10-21",23.15,23.63,22.99,23.07,767800.0],["2021-10-22",23.04,23.09,22.39,22.45,559600.0],["2021-10-25",22.45,23.19,22.34,22.99,1430200.0],["2021-10-26",23.05,23.12,22.54,22.93,902000.0],["2021-10-27",22.92,23.07,22.24,22.25,467700.0],["2021-10-28",22.09,22.97,22.05,22.64,838100.0],["2021-10-29",22.54,22.77,22.3,22.66,403900.0],["2021-11-01",22.72,23.63,22.72,23.63,653100.0],["2021-11-02",23.68,23.72,22.88,23.16,650200.0],["2021-11-03",22.7,22.7,21.49,22.29,1887000.0],["2021-11-04",22.4,23.02,22.14,22.21,843200.0],["2021-11-05",22.35,23.01,22.26,22.84,2126100.0],["2021-11-08",23.0,23.1,22.49,22.58,642000.0],["2021-11-09",22.62,23.1,22.44,22.78,715300.0],["2021-11-10",22.73,23.16,22.23,22.36,1316100.0],["2021-11-11",22.49,22.75,22.16,22.23,720700.0],["2021-11-12",22.25,22.45,21.99,22.38,558000.0],["2021-11-15",22.4,23.15,22.34,22.98,778500.0],["2021-11-16",22.92,23.0,22.31,22.76,933600.0],["2021-11-17",22.76,22.82,21.95,21.98,771600.0],["2021-11-18",21.9,21.95,20.65,20.69,1278000.0],["2021-11-19",20.38,20.82,20.35,20.57,1323600.0],["2021-11-22",21.02,21.89,20.76,21.3,1652300.0],["2021-11-23",21.25,21.62,20.64,21.11,884500.0],["2021-11-24",20.91,22.15,20.68,21.6,1085500.0],["2021-11-26",21.03,21.79,20.98,21.52,646400.0],["2021-11-29",21.82,22.04,21.39,21.83,1676700.0],["2021-11-30",21.59,21.95,20.8,21.55,1192800.0],["2021-12-01",22.05,22.11,18.94,18.95,5264800.0],["2021-12-02",18.43,18.99,17.98,18.63,2632300.0],["2021-12-03",18.52,18.53,17.27,17.72,2365000.0],["2021-12-06",17.61,19.19,17.47,18.79,2354000.0],["2021-12-07",19.22,19.65,19.09,19.2,1313400.0],["2021-12-08",19.34,19.35,18.67,18.8,4638500.0],["2021-12-09",18.73,18.95,17.87,17.88,2239000.0],["2021-12-10",17.99,18.39,17.43,17.6,1823000.0],["2021-12-13",17.34,17.78,16.92,17.63,2403800.0],["2021-12-14",17.47,17.69,16.9,16.95,1421200.0],["2021-12-15",16.7,17.04,16.12,16.97,1722900.0],["2021-12-16",17.0,17.4,16.45,16.67,2258900.0],["2021-12-17",16.44,17.36,16.12,17.31,3156400.0],["2021-12-20",16.95,17.3,16.8,16.84,1154800.0],["2021-12-21",17.1,17.48,16.98,17.35,1809800.0],["2021-12-22",17.29,17.68,17.18,17.34,826600.0],["2021-12-23",17.46,17.68,17.05,17.63,3304900.0],["2021-12-27",17.73,17.9,17.51,17.6,907100.0],["2021-12-28",17.55,17.84,17.35,17.45,504900.0],["2021-12-29",17.38,17.59,17.16,17.45,543600.0],["2021-12-30",17.43,17.9,17.32,17.46,669500.0],["2021-12-31",17.39,17.51,16.76,16.76,832700.0],["2022-01-03",16.81,17.74,16.81,17.71,2480500.0],["2022-01-04",17.78,17.92,17.2,17.48,1128000.0],["2022-01-05",17.07,17.45,16.44,16.5,2854600.0],["2022-01-06",16.34,17.36,16.31,16.71,1652900.0],["2022-01-07",16.61,17.02,16.45,16.62,2033500.0],["2022-01-10",16.46,16.49,15.95,16.45,3144900.0],["2022-01-11",16.53,17.29,16.5,17.25,2578700.0],["2022-01-12",16.98,16.99,16.39,16.54,1873600.0],["2022-01-13",16.74,16.85,16.39,16.71,1059800.0],["2022-01-14",16.65,16.81,16.26,16.49,787000.0],["2022-01-18",16.0,16.27,15.47,15.48,1328700.0],["2022-01-19",15.55,16.04,15.54,15.72,1527200.0],["2022-01-20",15.84,16.46,15.58,15.61,1085800.0],["2022-01-21",15.44,16.16,15.44,15.56,1712500.0],["2022-01-24",15.16,16.28,15.09,16.23,1338200.0],["2022-01-25",15.97,16.2,15.14,15.16,2221300.0],["2022-01-26",15.19,15.51,14.69,14.71,1554500.0],["2022-01-27",14.93,15.23,14.2,14.25,1199600.0],["2022-01-28",14.14,14.57,13.8,14.57,1758600.0],["2022-01-31",14.66,15.39,14.66,15.35,1822900.0],["2022-02-01",15.41,15.64,14.78,15.38,2602600.0],["2022-02-02",15.5,15.65,14.72,15.04,1660700.0],["2022-02-03",15.52,16.16,13.96,13.98,2070000.0],["2022-02-04",13.77,14.65,13.71,14.41,1868000.0],["2022-02-07",14.36,14.92,14.24,14.39,1735900.0],["2022-02-08",14.29,14.91,14.22,14.85,1204700.0],["2022-02-09",15.01,15.23,14.74,14.86,935600.0],["2022-02-10",14.49,15.21,14.38,14.69,1355000.0],["2022-02-11",14.8,15.11,14.32,14.44,1198100.0],["2022-02-14",14.4,15.03,14.37,14.46,2003900.0],["2022-02-15",14.63,14.99,14.59,14.99,4145500.0],["2022-02-16",14.91,14.91,14.1,14.43,1434500.0],["2022-02-17",14.27,14.4,13.74,13.75,1606700.0],["2022-02-18",13.69,13.88,13.08,13.11,1984200.0],["2022-02-22",12.81,13.11,12.44,12.49,3276500.0],["2022-02-23",12.55,12.78,12.03,12.05,2051500.0],["2022-02-24",11.53,12.75,11.47,12.72,1697100.0],["2022-02-25",12.67,12.8,12.19,12.46,1581500.0],["2022-02-28",12.46,13.06,12.36,12.96,1964100.0],["2022-03-01",12.95,13.11,12.68,12.85,1457100.0],["2022-03-02",12.94,12.94,12.36,12.8,1613200.0],["2022-03-03",12.92,12.92,12.21,12.33,1057800.0],["2022-03-04",12.29,12.51,11.64,11.68,941500.0],["2022-03-07",11.79,11.91,11.12,11.12,1828800.0],["2022-03-08",11.06,11.5,10.89,11.14,2101900.0],["2022-03-09",11.41,11.77,11.32,11.52,1471200.0],["2022-03-10",11.21,11.29,10.92,11.21,1572800.0],["2022-03-11",11.27,11.3,10.55,10.59,1813000.0],["2022-03-14",10.59,10.78,10.18,10.25,1861800.0],["2022-03-15",10.17,10.59,10.01,10.55,2030600.0],["2022-03-16",10.76,11.12,10.58,11.11,3854000.0],["2022-03-17",11.08,11.5,10.91,11.49,1938500.0],["2022-03-18",11.49,11.98,11.48,11.72,2237600.0],["2022-03-21",11.58,11.9,11.43,11.79,1607800.0],["2022-03-22",11.71,12.38,11.71,12.37,1985600.0],["2022-03-23",12.24,12.54,12.04,12.25,2073900.0],["2022-03-24",12.35,12.77,12.27,12.71,1828000.0],["2022-03-25",12.88,12.93,12.03,12.23,2039300.0],["2022-03-28",12.22,12.59,12.11,12.29,1694000.0],["2022-03-29",12.53,13.2,12.53,13.09,2191700.0],["2022-03-30",12.92,13.11,12.71,12.8,808200.0],["2022-03-31",12.79,12.88,12.47,12.59,1545700.0],["2022-04-01",12.73,13.06,12.65,13.05,2047000.0],["2022-04-04",13.17,13.48,13.0,13.31,2251100.0],["2022-04-05",13.3,13.3,12.66,12.75,2074600.0],["2022-04-06",12.41,12.74,12.29,12.52,1945500.0],["2022-04-07",12.54,12.75,12.16,12.33,1457100.0],["2022-04-08",12.23,12.23,11.63,11.65,1582500.0],["2022-04-11",11.42,11.88,11.09,11.65,1677400.0],["2022-04-12",11.82,12.11,11.28,11.3,1621000.0],["2022-04-13",11.28,11.68,11.01,11.44,1221400.0],["2022-04-14",11.55,11.55,10.93,10.99,1141700.0],["2022-04-18",10.87,10.97,10.64,10.79,1824700.0],["2022-04-19",10.76,11.36,10.76,11.09,1248000.0],["2022-04-20",11.12,11.22,10.32,10.4,1674500.0],["2022-04-21",10.54,10.73,10.08,10.17,2172400.0],["2022-04-22",10.19,10.52,10.15,10.25,1669600.0],["2022-04-25",10.09,10.4,10.0,10.33,1050900.0],["2022-04-26",9.99,10.04,9.39,9.43,1544800.0],["2022-04-27",9.36,9.68,9.27,9.37,947200.0],["2022-04-28",9.47,9.72,9.22,9.63,1234500.0],["2022-04-29",9.52,9.88,9.15,9.17,1003300.0],["2022-05-02",9.11,9.57,9.05,9.49,1293100.0],["2022-05-03",9.45,9.57,9.23,9.39,1697700.0],["2022-05-04",9.35,9.67,8.78,9.65,1402900.0],["2022-05-05",9.44,9.45,8.82,8.98,1386500.0],["2022-05-06",8.87,9.06,8.51,8.68,1479100.0],["2022-05-09",8.44,8.55,8.01,8.05,1781400.0],["2022-05-10",8.27,8.4,7.51,7.74,2451900.0],["2022-05-11",8.64,9.04,7.77,7.82,2752200.0],["2022-05-12",7.64,7.99,7.49,7.75,2000500.0],["2022-05-13",7.93,8.33,7.87,8.28,2580300.0],["2022-05-16",8.23,8.29,7.71,7.79,1759400.0],["2022-05-17",7.96,8.12,7.67,8.06,2328200.0],["2022-05-18",7.82,8.09,7.53,7.63,1578400.0],["2022-05-19",7.55,8.16,7.53,8.02,2215300.0],["2022-05-20",8.18,8.2,7.72,7.94,1120600.0],["2022-05-23",7.93,7.93,7.46,7.65,2350500.0],["2022-05-24",7.56,7.62,6.8,6.85,1834800.0],["2022-05-25",6.77,6.97,6.6,6.92,3335300.0],["2022-05-26",6.89,7.2,6.88,7.0,2269400.0],["2022-05-27",7.09,7.55,7.09,7.45,1443900.0],["2022-05-31",7.41,7.46,7.1,7.25,2381300.0],["2022-06-01",7.29,7.54,7.08,7.23,1307200.0],["2022-06-02",7.25,7.81,7.25,7.69,1282000.0],["2022-06-03",7.54,7.66,7.19,7.22,1041200.0],["2022-06-06",7.31,7.36,7.06,7.18,1488700.0],["2022-06-07",7.09,7.3,7.0,7.28,1075500.0],["2022-06-08",7.22,7.32,7.11,7.16,1238400.0],["2022-06-09",7.1,7.1,6.74,6.76,1240200.0],["2022-06-10",6.55,6.66,6.38,6.5,1222600.0],["2022-06-13",6.19,6.32,5.84,5.85,1646300.0],["2022-06-14",5.88,5.97,5.67,5.74,1392700.0],["2022-06-15",5.76,5.9,5.63,5.76,2901900.0],["2022-06-16",5.59,5.63,5.18,5.28,2946000.0],["2022-06-17",5.4,5.66,5.3,5.59,3774400.0],["2022-06-21",5.65,5.76,5.44,5.44,1822500.0],["2022-06-22",5.31,5.69,5.29,5.46,2037400.0],["2022-06-23",5.52,5.8,5.43,5.78,2174300.0],["2022-06-24",5.58,5.85,5.58,5.81,3107800.0],["2022-06-27",5.87,5.87,5.58,5.62,1936300.0],["2022-06-28",5.59,5.65,5.25,5.27,1579500.0],["2022-06-29",5.25,5.32,5.11,5.31,2005900.0],["2022-06-30",5.21,5.21,4.99,5.15,1501100.0],["2022-07-01",5.12,5.27,5.06,5.21,1931600.0],["2022-07-05",5.14,5.49,5.06,5.49,1840800.0],["2022-07-06",5.49,5.59,5.35,5.39,1292400.0],["2022-07-07",5.41,5.67,5.35,5.67,2080300.0],["2022-07-08",5.6,5.81,5.53,5.54,1987700.0],["2022-07-11",5.47,5.52,4.98,4.99,1103800.0],["2022-07-12",5.01,5.11,4.83,4.9,1732600.0],["2022-07-13",4.74,4.84,4.6,4.71,1117100.0],["2022-07-14",4.65,4.73,4.35,4.37,1601400.0],["2022-07-15",4.51,4.6,4.39,4.55,2146100.0],["2022-07-18",4.61,4.84,4.61,4.65,1598000.0],["2022-07-19",4.75,4.86,4.64,4.85,1275000.0],["2022-07-20",4.84,5.51,4.81,5.5,2916400.0],["2022-07-21",5.48,5.68,5.43,5.66,2288100.0],["2022-07-22",5.62,5.71,5.26,5.4,1611900.0],["2022-07-25",5.39,5.41,5.24,5.36,1666400.0],["2022-07-26",5.27,5.3,4.92,4.95,1355700.0],["2022-07-27",5.09,5.34,5.04,5.34,2161300.0],["2022-07-28",4.83,5.59,4.83,5.23,3229400.0],["2022-07-29",5.15,5.21,4.84,4.89,2193700.0],["2022-08-01",4.85,5.11,4.75,4.95,2016000.0],["2022-08-02",4.94,5.22,4.89,5.18,1446800.0],["2022-08-03",5.26,5.62,5.26,5.61,1175100.0],["2022-08-04",4.96,5.02,4.28,4.36,8296900.0],["2022-08-05",4.37,4.66,4.22,4.49,4378500.0],["2022-08-08",4.56,5.24,4.48,4.95,10560000.0],["2022-08-09",4.8,5.0,4.59,4.63,3168000.0],["2022-08-10",4.77,5.24,4.75,5.23,4583700.0],["2022-08-11",5.33,5.39,4.78,5.09,2310000.0],["2022-08-12",5.14,5.38,5.06,5.34,2256100.0],["2022-08-15",5.25,5.42,5.15,5.36,1507100.0],["2022-08-16",5.27,5.43,5.1,5.43,1783200.0],["2022-08-17",5.32,5.34,4.95,4.97,1367500.0],["2022-08-18",4.97,5.24,4.93,5.22,1145500.0],["2022-08-19",5.11,5.16,4.99,5.07,1410800.0],["2022-08-22",4.93,4.96,4.59,4.65,2506500.0],["2022-08-23",4.68,4.87,4.62,4.68,4346600.0],["2022-08-24",4.75,4.85,4.68,4.76,1453100.0],["2022-08-25",4.8,5.12,4.78,5.08,1544900.0],["2022-08-26",5.1,5.19,4.8,4.82,2510400.0],["2022-08-29",4.73,4.92,4.62,4.74,1820600.0],["2022-08-30",4.82,5.3,4.82,5.27,4061800.0],["2022-08-31",5.36,5.46,5.2,5.21,2975100.0],["2022-09-01",5.06,5.09,4.64,4.77,1766900.0],["2022-09-02",4.88,4.88,4.59,4.66,1668900.0],["2022-09-06",4.68,4.95,4.68,4.88,4184300.0],["2022-09-07",4.91,4.97,4.61,4.8,1740500.0],["2022-09-08",4.71,4.79,4.5,4.54,1690600.0],["2022-09-09",4.61,4.89,4.6,4.73,2439100.0],["2022-09-12",4.8,5.03,4.72,4.82,1693800.0],["2022-09-13",4.56,4.61,4.46,4.48,2077600.0],["2022-09-14",4.5,4.6,4.3,4.59,1515600.0],["2022-09-15",4.48,4.71,4.48,4.61,1029400.0],["2022-09-16",4.5,4.5,4.25,4.26,2596500.0],["2022-09-19",4.18,4.26,4.13,4.26,1818200.0],["2022-09-20",4.17,4.2,3.98,4.0,1301200.0],["2022-09-21",4.01,4.06,3.77,3.77,2084000.0],["2022-09-22",3.73,3.79,3.61,3.66,1247400.0],["2022-09-23",3.59,3.72,3.53,3.71,1685700.0],["2022-09-26",3.67,3.9,3.65,3.67,1541100.0],["2022-09-27",3.74,3.83,3.57,3.62,980600.0],["2022-09-28",3.6,3.72,3.46,3.65,1584600.0],["2022-09-29",3.54,3.58,3.4,3.48,1414400.0],["2022-09-30",3.44,3.61,3.43,3.45,1511500.0],["2022-10-03",3.49,3.53,3.18,3.46,2084900.0],["2022-10-04",3.55,3.74,3.55,3.71,4474200.0],["2022-10-05",3.59,3.71,3.56,3.61,2444000.0],["2022-10-06",3.57,3.68,3.5,3.51,2087700.0],["2022-10-07",3.43,3.47,3.19,3.29,3176900.0],["2022-10-10",3.31,3.35,2.9,3.02,2991000.0],["2022-10-11",2.97,3.29,2.87,3.19,2312300.0],["2022-10-12",3.21,3.26,3.07,3.24,1447000.0],["2022-10-13",3.12,3.32,3.1,3.3,1423000.0],["2022-10-14",3.28,3.42,3.06,3.09,2272300.0],["2022-10-17",3.2,3.47,3.2,3.43,1816500.0],["2022-10-18",3.54,3.65,3.38,3.47,1339100.0],["2022-10-19",3.41,3.42,3.14,3.14,1380000.0],["2022-10-20",3.15,3.35,3.14,3.24,1122100.0],["2022-10-21",3.21,3.27,3.11,3.25,904800.0],["2022-10-24",3.25,3.36,3.11,3.34,1548000.0],["2022-10-25",3.36,3.6,3.36,3.55,1482400.0],["2022-10-26",3.56,3.59,3.38,3.44,1194400.0],["2022-10-27",3.5,3.56,3.37,3.41,1532600.0],["2022-10-28",3.62,4.19,3.43,4.13,7745100.0],["2022-10-31",4.07,4.3,4.07,4.23,3555500.0],["2022-11-01",4.25,4.4,4.13,4.2,1879000.0],["2022-11-02",4.15,4.36,4.01,4.03,1811700.0],["2022-11-03",3.97,4.26,3.93,4.05,1222700.0],["2022-11-04",4.08,4.12,3.65,3.8,2000400.0],["2022-11-07",3.86,4.15,3.78,4.14,2262400.0],["2022-11-08",4.11,4.14,3.83,3.85,2115900.0],["2022-11-09",3.7,3.81,3.63,3.66,985300.0],["2022-11-10",4.02,4.09,3.86,4.05,2115700.0],["2022-11-11",4.1,4.77,4.01,4.75,3359600.0],["2022-11-14",4.68,5.12,4.05,4.25,8053700.0],["2022-11-15",4.51,4.71,4.28,4.45,6360000.0],["2022-11-16",4.35,4.51,4.23,4.34,2755600.0],["2022-11-17",4.2,4.64,4.15,4.26,2409000.0],["2022-11-18",4.39,4.39,4.17,4.21,1167800.0],["2022-11-21",4.2,4.53,3.92,3.97,6182700.0],["2022-11-22",4.03,4.25,3.9,4.25,1518600.0],["2022-11-23",4.25,4.3,4.13,4.26,1258100.0],["2022-11-25",4.31,4.4,4.23,4.3,471100.0],["2022-11-28",4.25,4.45,4.04,4.08,1515200.0],["2022-11-29",4.12,4.18,4.05,4.16,2174700.0],["2022-11-30",4.11,4.32,4.1,4.28,2844400.0],["2022-12-01",4.33,4.53,4.18,4.46,2343100.0],["2022-12-02",4.42,4.79,4.3,4.76,2383200.0],["2022-12-05",4.7,4.82,4.36,4.38,1444100.0],["2022-12-06",4.37,4.37,4.17,4.32,1648600.0],["2022-12-07",4.25,4.38,4.18,4.2,1204700.0],["2022-12-08",4.23,4.52,4.21,4.52,1259900.0],["2022-12-09",4.51,4.55,4.41,4.5,1134400.0],["2022-12-12",4.49,4.53,4.39,4.5,1938400.0],["2022-12-13",4.7,4.87,4.36,4.45,2011300.0],["2022-12-14",4.46,4.8,4.43,4.7,2616400.0],["2022-12-15",4.6,4.8,4.56,4.79,1902300.0],["2022-12-16",4.75,4.92,4.65,4.88,6957200.0],["2022-12-19",4.86,4.89,4.54,4.62,2597500.0],["2022-12-20",4.52,4.61,4.28,4.5,1865600.0],["2022-12-21",4.54,4.78,4.4,4.61,1083200.0],["2022-12-22",4.55,4.58,4.25,4.35,1339100.0],["2022-12-23",4.35,4.39,4.2,4.3,709000.0],["2022-12-27",4.28,4.28,4.08,4.13,763300.0],["2022-12-28",4.15,4.18,4.05,4.15,2856000.0],["2022-12-29",4.15,4.49,4.12,4.4,1647200.0],["2022-12-30",4.32,4.39,4.28,4.32,865200.0],["2023-01-03",4.37,4.6,4.34,4.34,1119800.0],["2023-01-04",4.4,4.58,4.31,4.57,1224300.0],["2023-01-05",4.55,4.55,4.23,4.25,1123400.0],["2023-01-06",4.32,4.45,4.17,4.44,1015200.0],["2023-01-09",4.44,4.72,4.42,4.6,1058400.0],["2023-01-10",4.57,4.68,4.36,4.42,1607900.0],["2023-01-11",4.43,4.48,4.33,4.38,655200.0],["2023-01-12",4.38,4.44,4.24,4.44,583200.0],["2023-01-13",4.4,4.64,4.34,4.62,905000.0],["2023-01-17",4.6,4.64,4.47,4.6,799500.0],["2023-01-18",4.6,4.69,4.35,4.38,830200.0],["2023-01-19",4.39,4.47,4.28,4.45,1323800.0],["2023-01-20",4.5,4.53,4.37,4.39,930700.0],["2023-01-23",4.37,4.74,4.36,4.71,1116100.0],["2023-01-24",4.73,4.96,4.64,4.88,1311200.0],["2023-01-25",4.75,4.76,4.52,4.68,911800.0],["2023-01-26",4.7,4.86,4.66,4.85,980300.0],["2023-01-27",4.81,4.93,4.74,4.92,1124200.0],["2023-01-30",4.85,4.87,4.45,4.47,1555300.0],["2023-01-31",4.47,4.76,4.43,4.71,1738300.0],["2023-02-01",4.71,5.15,4.71,5.01,2152500.0],["2023-02-02",5.33,6.46,5.27,6.38,6056100.0],["2023-02-03",6.16,6.46,6.12,6.33,6725200.0],["2023-02-06",6.21,6.46,5.9,5.97,8827500.0],["2023-02-07",5.97,6.34,5.97,6.29,1811400.0],["2023-02-08",6.34,6.49,6.2,6.22,1421100.0],["2023-02-09",6.35,6.41,6.13,6.13,1795200.0],["2023-02-10",6.02,6.05,5.67,5.71,1731300.0],["2023-02-13",5.68,6.0,5.68,5.97,1144300.0],["2023-02-14",5.9,6.2,5.8,6.13,1876900.0],["2023-02-15",6.05,6.45,6.01,6.42,1780800.0],["2023-02-16",6.15,6.18,5.86,6.05,2115900.0],["2023-02-17",5.97,6.09,5.92,6.05,1718000.0],["2023-02-21",5.84,5.9,5.58,5.61,1944400.0],["2023-02-22",5.69,5.94,5.69,5.92,1146300.0],["2023-02-23",5.79,5.9,5.56,5.59,1946600.0],["2023-02-24",5.47,5.58,5.4,5.54,1040800.0],["2023-02-27",5.6,5.68,5.41,5.44,1202400.0],["2023-02-28",5.45,5.53,5.32,5.32,1522300.0],["2023-03-01",5.37,5.49,5.18,5.19,1122900.0],["2023-03-02",5.16,5.55,5.06,5.47,1291300.0],["2023-03-03",5.52,5.67,5.48,5.61,1009300.0],["2023-03-06",5.6,5.68,5.33,5.35,1496800.0],["2023-03-07",5.39,5.5,5.34,5.38,1549700.0],["2023-03-08",5.41,5.54,5.29,5.46,1022300.0],["2023-03-09",5.49,5.68,5.45,5.48,1398600.0],["2023-03-10",5.44,5.44,5.01,5.08,3142900.0],["2023-03-13",4.86,4.93,4.64,4.79,2476100.0],["2023-03-14",4.86,5.19,4.86,4.94,1555100.0],["2023-03-15",5.01,5.01,4.72,4.98,1420600.0],["2023-03-16",4.88,4.95,4.71,4.76,1223400.0],["2023-03-17",4.7,4.72,4.22,4.22,2931800.0],["2023-03-20",4.15,4.21,3.99,4.12,1686700.0],["2023-03-21",4.19,4.19,4.02,4.19,1553500.0],["2023-03-22",4.19,4.19,3.89,3.9,1579400.0],["2023-03-23",3.95,4.08,3.89,3.9,1521600.0],["2023-03-24",4.03,4.18,3.88,3.91,1512100.0],["2023-03-27",3.92,4.11,3.9,4.06,1288300.0],["2023-03-28",4.03,4.16,3.98,4.0,938700.0],["2023-03-29",4.28,4.28,3.9,3.92,1074500.0],["2023-03-30",4.0,4.1,3.97,3.98,714600.0],["2023-03-31",4.0,4.19,3.9,4.17,1246800.0],["2023-04-03",4.16,4.22,4.0,4.08,1018300.0],["2023-04-04",4.09,4.09,3.91,4.0,872000.0],["2023-04-05",3.95,3.97,3.77,3.8,834500.0],["2023-04-06",3.8,3.91,3.74,3.9,760000.0],["2023-04-10",3.84,3.9,3.8,3.87,774100.0],["2023-04-11",3.85,3.89,3.78,3.83,1082900.0],["2023-04-12",3.88,3.95,3.73,3.76,1292400.0],["2023-04-13",3.76,4.01,3.76,3.92,1207800.0],["2023-04-14",3.91,3.91,3.71,3.81,798600.0],["2023-04-17",3.77,3.85,3.64,3.7,1276300.0],["2023-04-18",3.74,3.77,3.58,3.63,886500.0],["2023-04-19",3.57,3.57,3.44,3.5,1312800.0],["2023-04-20",3.44,3.48,3.32,3.34,1574600.0],["2023-04-21",3.34,3.36,3.08,3.16,2827300.0],["2023-04-24",3.18,3.25,3.05,3.13,1720800.0],["2023-04-25",3.09,3.17,3.03,3.09,1732200.0],["2023-04-26",3.1,3.29,3.07,3.11,1329300.0],["2023-04-27",3.13,3.24,2.93,2.95,1276900.0],["2023-04-28",2.95,2.98,2.79,2.87,2084300.0],["2023-05-01",2.88,2.99,2.86,2.92,1347800.0],["2023-05-02",2.9,2.94,2.76,2.76,1495700.0],["2023-05-03",2.81,2.83,2.69,2.69,1891200.0],["2023-05-04",2.51,2.7,2.5,2.58,1582500.0],["2023-05-05",2.66,2.82,2.66,2.76,1644000.0],["2023-05-08",2.76,2.92,2.74,2.91,1782500.0],["2023-05-09",2.87,3.02,2.83,3.0,1927600.0],["2023-05-10",3.09,3.27,3.03,3.23,2270500.0],["2023-05-11",3.41,3.41,3.1,3.22,2604300.0],["2023-05-12",3.14,3.32,3.01,3.11,3603600.0],["2023-05-15",3.1,3.33,3.07,3.28,2423800.0],["2023-05-16",3.26,3.28,3.11,3.12,1618600.0],["2023-05-17",3.13,3.36,3.08,3.33,1798300.0],["2023-05-18",3.33,3.62,3.3,3.58,1737600.0],["2023-05-19",3.62,3.69,3.55,3.58,1488100.0],["2023-05-22",3.62,3.88,3.56,3.83,1456200.0],["2023-05-23",3.77,3.95,3.72,3.76,1477200.0],["2023-05-24",3.72,3.76,3.6,3.65,1084000.0],["2023-05-25",3.65,3.71,3.6,3.66,844800.0],["2023-05-26",3.65,4.28,3.59,4.12,4605000.0],["2023-05-30",4.18,4.28,4.06,4.08,1960800.0],["2023-05-31",3.99,4.12,3.88,4.08,3516900.0],["2023-06-01",4.06,4.09,3.93,3.96,1241900.0],["2023-06-02",4.06,4.21,4.0,4.2,1428300.0],["2023-06-05",4.09,4.1,3.73,3.88,1375900.0],["2023-06-06",3.83,4.0,3.81,3.89,1476000.0],["2023-06-07",3.9,3.93,3.81,3.89,1441000.0],["2023-06-08",3.89,3.9,3.73,3.86,1081100.0],["2023-06-09",3.86,3.93,3.82,3.89,1204200.0],["2023-06-12",3.9,4.0,3.84,3.94,1535800.0],["2023-06-13",3.96,4.13,3.92,4.07,1046700.0],["2023-06-14",4.08,4.12,3.86,3.93,1556900.0],["2023-06-15",3.93,4.17,3.83,4.12,1519100.0],["2023-06-16",4.16,4.17,3.77,3.91,3571400.0],["2023-06-20",3.85,3.92,3.65,3.81,3327600.0],["2023-06-21",3.73,3.86,3.57,3.65,2281000.0],["2023-06-22",3.61,3.65,3.55,3.56,1147100.0],["2023-06-23",3.5,3.75,3.4,3.66,2493900.0],["2023-06-26",3.6,3.87,3.6,3.86,1426300.0],["2023-06-27",3.84,4.03,3.82,4.01,1023100.0],["2023-06-28",4.01,4.09,3.95,4.07,2609400.0],["2023-06-29",4.04,4.29,4.02,4.28,1414900.0],["2023-06-30",4.29,4.29,4.16,4.23,1071000.0],["2023-07-03",4.23,4.43,4.21,4.4,559600.0],["2023-07-05",4.37,4.4,4.25,4.27,1183900.0],["2023-07-06",4.2,4.21,4.06,4.18,900800.0],["2023-07-07",4.17,4.26,4.15,4.17,1020200.0],["2023-07-10",4.15,4.31,4.13,4.3,921800.0],["2023-07-11",4.29,4.43,4.28,4.37,1347200.0],["2023-07-12",4.46,4.53,4.39,4.5,1014700.0],["2023-07-13",4.5,4.72,4.48,4.61,973700.0],["2023-07-14",4.59,4.6,4.44,4.51,710400.0],["2023-07-17",4.53,4.55,4.38,4.47,2069600.0],["2023-07-18",4.45,4.67,4.45,4.66,677100.0],["2023-07-19",4.67,4.78,4.63,4.67,1103200.0],["2023-07-20",4.64,4.64,4.31,4.41,1335100.0],["2023-07-21",4.48,4.51,4.34,4.34,595300.0],["2023-07-24",4.35,4.39,4.28,4.35,471400.0],["2023-07-25",4.34,4.38,4.25,4.26,694100.0],["2023-07-26",4.24,4.38,4.19,4.35,683000.0],["2023-07-27",4.41,4.44,4.22,4.24,614000.0],["2023-07-28",4.33,4.52,4.33,4.51,941100.0],["2023-07-31",4.51,4.82,4.51,4.74,1367500.0],["2023-08-01",4.7,4.88,4.65,4.81,2443300.0],["2023-08-02",4.71,4.72,4.58,4.64,1238200.0],["2023-08-03",4.57,4.65,4.5,4.61,790300.0],["2023-08-04",4.59,4.71,4.54,4.56,1041400.0],["2023-08-07",4.59,4.66,4.45,4.65,1051200.0],["2023-08-08",4.49,4.49,3.99,4.21,1735200.0],["2023-08-09",3.84,3.85,2.76,3.3,6876400.0],["2023-08-10",3.23,3.6,3.22,3.53,2486800.0],["2023-08-11",3.47,3.67,3.46,3.51,1290900.0],["2023-08-14",3.49,3.7,3.44,3.62,1794400.0],["2023-08-15",3.57,3.71,3.54,3.62,1604300.0],["2023-08-16",3.58,3.63,3.39,3.39,2102200.0],["2023-08-17",3.37,3.53,3.37,3.43,1397600.0],["2023-08-18",3.39,3.53,3.32,3.5,8392900.0],["2023-08-21",3.5,3.61,3.24,3.25,1738700.0],["2023-08-22",3.27,3.32,3.07,3.08,1373700.0],["2023-08-23",3.08,3.15,3.06,3.12,979600.0],["2023-08-24",3.12,3.21,3.01,3.05,910400.0],["2023-08-25",3.08,3.1,2.95,2.96,924800.0],["2023-08-28",3.01,3.14,3.01,3.05,1440900.0],["2023-08-29",3.04,3.18,3.03,3.13,1078700.0],["2023-08-30",3.1,3.18,3.09,3.12,1290900.0],["2023-08-31",3.16,3.29,3.15,3.25,1522100.0],["2023-09-01",3.27,3.37,3.11,3.15,1110900.0],["2023-09-05",2.97,3.03,2.75,3.0,6617300.0],["2023-09-06",3.01,3.02,2.71,2.86,4102300.0],["2023-09-07",2.79,2.84,2.65,2.67,3709900.0],["2023-09-08",2.69,2.72,2.57,2.68,3014500.0],["2023-09-11",2.71,2.73,2.55,2.56,2622200.0],["2023-09-12",2.5,2.63,2.48,2.63,3936500.0],["2023-09-13",2.63,2.69,2.56,2.59,2677600.0],["2023-09-14",2.64,2.67,2.56,2.62,3179000.0],["2023-09-15",2.58,2.66,2.5,2.63,25433200.0],["2023-09-18",2.8,2.8,2.45,2.54,4328200.0],["2023-09-19",2.52,2.6,2.47,2.5,1911100.0],["2023-09-20",2.52,2.53,2.44,2.44,3052400.0],["2023-09-21",2.43,2.52,2.37,2.49,2667100.0],["2023-09-22",2.52,2.54,2.44,2.45,3317000.0],["2023-09-25",2.44,2.55,2.42,2.5,2174300.0],["2023-09-26",2.47,2.54,2.44,2.47,2196500.0],["2023-09-27",2.52,2.54,2.44,2.45,1175200.0],["2023-09-28",2.44,2.52,2.42,2.48,1410900.0],["2023-09-29",2.52,2.59,2.51,2.52,1584500.0],["2023-10-02",2.57,2.63,2.53,2.6,1091600.0],["2023-10-03",2.56,2.59,2.43,2.47,994800.0],["2023-10-04",2.46,2.52,2.42,2.45,739000.0],["2023-10-05",2.51,2.51,2.41,2.44,990200.0],["2023-10-06",2.41,2.48,2.41,2.43,1001100.0],["2023-10-09",2.38,2.48,2.37,2.46,1085400.0],["2023-10-10",2.46,2.56,2.45,2.48,1056900.0],["2023-10-11",2.47,2.53,2.44,2.47,792900.0],["2023-10-12",2.45,2.46,2.39,2.41,1006800.0],["2023-10-13",2.46,2.46,2.33,2.38,1454700.0],["2023-10-16",2.45,2.57,2.38,2.55,2051300.0],["2023-10-17",2.5,2.65,2.5,2.61,981100.0],["2023-10-18",2.56,2.56,2.5,2.52,1055300.0],["2023-10-19",2.51,2.54,2.31,2.35,1779800.0],["2023-10-20",2.33,2.33,2.15,2.24,2575500.0],["2023-10-23",2.24,2.37,2.2,2.31,1233400.0],["2023-10-24",2.31,2.43,2.31,2.37,1016400.0],["2023-10-25",2.35,2.37,2.28,2.29,1229000.0],["2023-10-26",2.29,2.32,2.22,2.28,1132200.0],["2023-10-27",2.28,2.33,2.23,2.32,1118000.0],["2023-10-30",2.36,2.37,2.29,2.35,1822000.0],["2023-10-31",2.35,2.44,2.31,2.38,861000.0],["2023-11-01",2.36,2.37,2.21,2.29,1659200.0],["2023-11-02",2.78,3.13,2.65,3.12,7915700.0],["2023-11-03",3.13,3.36,3.13,3.28,3776500.0],["2023-11-06",3.31,3.31,2.99,3.0,1629100.0],["2023-11-07",3.02,3.09,3.01,3.05,1110100.0],["2023-11-08",3.08,3.08,2.88,2.94,1015000.0],["2023-11-09",2.96,2.98,2.8,2.8,720400.0],["2023-11-10",2.78,2.94,2.78,2.89,876300.0],["2023-11-13",2.85,2.94,2.83,2.88,1060300.0],["2023-11-14",3.04,3.16,2.97,3.07,1654500.0],["2023-11-15",3.1,3.21,3.04,3.17,1518600.0],["2023-11-16",3.11,3.13,2.92,2.98,1530000.0],["2023-11-17",3.01,3.21,2.99,3.18,1244200.0],["2023-11-20",3.16,3.27,3.13,3.17,1646700.0],["2023-11-21",3.15,3.15,2.9,2.92,1332900.0],["2023-11-22",2.96,3.01,2.89,2.92,1089900.0],["2023-11-24",2.9,2.95,2.89,2.92,317400.0],["2023-11-27",2.92,3.01,2.88,2.95,1273600.0],["2023-11-28",2.93,2.98,2.84,2.94,1498300.0],["2023-11-29",2.95,3.14,2.95,3.09,1448500.0],["2023-11-30",3.15,3.2,3.08,3.09,4269300.0],["2023-12-01",3.09,3.26,2.96,3.25,1607000.0],["2023-12-04",3.22,3.27,3.15,3.24,1978500.0],["2023-12-05",3.22,3.3,3.16,3.22,1080200.0],["2023-12-06",3.28,3.43,3.23,3.36,1304100.0],["2023-12-07",3.35,3.5,3.32,3.42,1231700.0],["2023-12-08",3.38,3.62,3.38,3.59,1064400.0],["2023-12-11",3.62,3.71,3.57,3.65,1145400.0],["2023-12-12",3.65,3.65,3.54,3.62,1018100.0],["2023-12-13",3.63,3.79,3.49,3.75,2110400.0],["2023-12-14",3.84,3.88,3.67,3.75,1670000.0],["2023-12-15",3.82,3.83,3.61,3.61,4040400.0],["2023-12-18",3.61,3.61,3.44,3.55,1904500.0],["2023-12-19",3.59,3.74,3.57,3.6,1329600.0],["2023-12-20",3.6,3.64,3.45,3.45,1553900.0],["2023-12-21",3.5,3.56,3.42,3.52,1874200.0],["2023-12-22",3.56,3.65,3.48,3.51,818500.0],["2023-12-26",3.52,3.72,3.45,3.69,1658200.0],["2023-12-27",3.69,3.86,3.69,3.77,1411600.0],["2023-12-28",3.75,3.92,3.75,3.9,1445200.0],["2023-12-29",3.88,3.91,3.77,3.78,857100.0],["2024-01-02",3.7,3.8,3.61,3.67,1361600.0],["2024-01-03",3.69,3.69,3.51,3.55,1969900.0],["2024-01-04",3.55,3.65,3.53,3.61,812100.0],["2024-01-05",3.56,3.67,3.54,3.56,1036300.0],["2024-01-08",3.55,3.78,3.54,3.72,958900.0],["2024-01-09",3.64,3.66,3.53,3.54,826200.0],["2024-01-10",3.52,3.59,3.51,3.57,1357600.0],["2024-01-11",3.55,3.59,3.42,3.55,1291300.0],["2024-01-12",3.61,3.64,3.5,3.51,710400.0],["2024-01-16",3.5,3.51,3.25,3.36,2155300.0],["2024-01-17",3.28,3.38,3.22,3.38,2038300.0],["2024-01-18",3.41,3.47,3.28,3.35,1222800.0],["2024-01-19",3.4,3.48,3.31,3.48,1556800.0],["2024-01-22",3.51,3.64,3.47,3.55,1338500.0],["2024-01-23",3.61,3.64,3.52,3.53,1220000.0],["2024-01-24",3.59,3.7,3.49,3.5,1255100.0],["2024-01-25",3.48,3.6,3.48,3.55,1350300.0],["2024-01-26",3.56,3.64,3.55,3.62,957700.0],["2024-01-29",3.62,3.76,3.62,3.74,2200500.0],["2024-01-30",3.68,3.69,3.55,3.56,809700.0],["2024-01-31",3.55,3.56,3.33,3.36,1706400.0],["2024-02-01",3.3,3.36,2.83,2.97,4491800.0],["2024-02-02",2.89,3.06,2.84,3.0,1382600.0],["2024-02-05",2.92,2.95,2.69,2.71,2078100.0],["2024-02-06",2.7,2.88,2.69,2.84,1349100.0],["2024-02-07",2.83,2.87,2.73,2.77,1782100.0],["2024-02-08",2.74,2.88,2.74,2.79,1943500.0],["2024-02-09",2.8,2.91,2.8,2.85,1192400.0],["2024-02-12",2.78,2.83,2.73,2.78,2346100.0],["2024-02-13",2.67,2.77,2.59,2.61,3019300.0],["2024-02-14",2.64,2.74,2.6,2.73,1755400.0],["2024-02-15",2.75,2.89,2.75,2.86,1947100.0],["2024-02-16",2.81,2.85,2.6,2.61,5784000.0],["2024-02-20",2.59,2.67,2.54,2.58,1489600.0],["2024-02-21",2.61,2.61,2.49,2.54,1555700.0],["2024-02-22",2.55,2.6,2.44,2.45,1521800.0],["2024-02-23",2.46,2.48,2.38,2.44,1457300.0],["2024-02-26",2.46,2.81,2.45,2.76,2252500.0],["2024-02-27",2.76,2.8,2.69,2.72,1459900.0],["2024-02-28",2.7,2.75,2.66,2.7,1019400.0],["2024-02-29",2.78,2.88,2.77,2.83,2429900.0],["2024-03-01",2.86,2.87,2.79,2.82,979700.0],["2024-03-04",2.84,2.84,2.62,2.69,1890500.0],["2024-03-05",2.67,2.77,2.64,2.67,1519500.0],["2024-03-06",2.7,2.82,2.69,2.76,998800.0],["2024-03-07",2.8,2.87,2.76,2.85,609200.0],["2024-03-08",2.87,2.99,2.86,2.97,1069000.0],["2024-03-11",2.97,3.19,2.93,3.15,1769900.0],["2024-03-12",3.17,3.2,3.12,3.15,933700.0],["2024-03-13",3.15,3.2,2.8,2.82,1730000.0],["2024-03-14",2.84,2.84,2.73,2.74,920100.0],["2024-03-15",2.72,2.75,2.6,2.72,4714700.0],["2024-03-18",2.69,2.74,2.6,2.67,885200.0],["2024-03-19",2.66,2.73,2.62,2.67,721400.0],["2024-03-20",2.65,2.82,2.63,2.78,695800.0],["2024-03-21",2.81,2.84,2.77,2.79,1881200.0],["2024-03-22",2.79,2.8,2.63,2.65,887900.0],["2024-03-25",2.69,2.75,2.67,2.7,666000.0],["2024-03-26",2.74,2.77,2.63,2.64,869600.0],["2024-03-27",2.65,2.74,2.63,2.74,633400.0],["2024-03-28",2.75,2.89,2.7,2.7,665400.0],["2024-04-01",2.7,2.72,2.63,2.68,1031600.0],["2024-04-02",2.6,2.63,2.5,2.59,2197500.0],["2024-04-03",2.6,2.61,2.52,2.53,581000.0],["2024-04-04",2.57,2.72,2.54,2.55,629000.0],["2024-04-05",2.54,2.55,2.44,2.46,729200.0],["2024-04-08",2.5,2.62,2.46,2.53,1616200.0],["2024-04-09",2.5,2.67,2.5,2.59,705200.0],["2024-04-10",2.52,2.55,2.36,2.4,1552200.0],["2024-04-11",2.4,2.47,2.34,2.47,773000.0],["2024-04-12",2.44,2.47,2.31,2.33,770400.0],["2024-04-15",2.33,2.36,2.25,2.26,789500.0],["2024-04-16",2.25,2.32,2.21,2.29,1204500.0],["2024-04-17",2.28,2.33,2.2,2.23,981900.0],["2024-04-18",2.22,2.26,2.14,2.15,987900.0],["2024-04-19",2.14,2.2,2.12,2.18,963500.0],["2024-04-22",2.18,2.22,2.15,2.2,816100.0],["2024-04-23",2.18,2.38,2.18,2.32,1029900.0],["2024-04-24",2.3,2.37,2.28,2.37,747600.0],["2024-04-25",2.29,2.33,2.22,2.32,1057100.0],["2024-04-26",2.35,2.43,2.22,2.27,828900.0],["2024-04-29",2.26,2.39,2.26,2.38,1415900.0],["2024-04-30",2.32,2.35,2.2,2.21,794900.0],["2024-05-01",2.23,2.31,2.21,2.22,1047200.0],["2024-05-02",2.24,2.31,2.17,2.25,1361400.0],["2024-05-03",2.33,2.44,2.22,2.23,861100.0],["2024-05-06",2.26,2.32,2.22,2.31,1868500.0],["2024-05-07",2.31,2.37,2.3,2.35,586200.0],["2024-05-08",2.34,2.38,2.3,2.34,1086100.0],["2024-05-09",2.42,2.88,2.42,2.81,3521500.0],["2024-05-10",2.77,2.83,2.58,2.59,1693200.0],["2024-05-13",2.64,2.77,2.62,2.68,1006100.0],["2024-05-14",2.7,2.81,2.68,2.78,746000.0],["2024-05-15",2.86,2.86,2.73,2.77,667100.0],["2024-05-16",2.75,2.75,2.66,2.68,956600.0],["2024-05-17",2.69,2.78,2.64,2.76,684200.0],["2024-05-20",2.75,2.81,2.7,2.78,907700.0],["2024-05-21",2.78,2.83,2.75,2.8,670300.0],["2024-05-22",2.76,2.83,2.72,2.81,657500.0],["2024-05-23",2.88,2.88,2.7,2.76,782100.0],["2024-05-24",2.78,2.85,2.74,2.81,589800.0],["2024-05-28",2.83,3.08,2.83,2.97,1182100.0],["2024-05-29",2.85,2.89,2.68,2.73,1041300.0],["2024-05-30",2.75,2.79,2.65,2.68,1141100.0],["2024-05-31",2.7,2.75,2.63,2.73,805800.0],["2024-06-03",2.76,2.77,2.58,2.61,922000.0],["2024-06-04",2.57,2.63,2.52,2.53,808500.0],["2024-06-05",2.59,2.62,2.5,2.61,1051900.0],["2024-06-06",2.64,2.7,2.56,2.57,596200.0],["2024-06-07",2.52,2.61,2.49,2.6,932400.0],["2024-06-10",2.54,2.61,2.51,2.53,473800.0],["2024-06-11",2.5,2.53,2.48,2.51,445200.0],["2024-06-12",2.58,2.67,2.52,2.54,564900.0],["2024-06-13",2.54,2.56,2.27,2.32,812900.0],["2024-06-14",2.23,2.27,1.99,2.03,2435600.0],["2024-06-17",2.03,2.08,1.85,2.01,2072600.0],["2024-06-18",1.98,2.01,1.86,1.88,1941300.0],["2024-06-20",1.88,2.01,1.86,2.01,3059000.0],["2024-06-21",2.01,2.04,1.93,2.02,3758700.0],["2024-06-24",2.02,2.1,1.97,2.04,908000.0],["2024-06-25",2.03,2.07,1.96,1.98,909500.0],["2024-06-26",1.95,2.07,1.95,2.02,1265000.0],["2024-06-27",2.02,2.07,1.98,2.05,706700.0],["2024-06-28",2.09,2.25,2.07,2.22,2368300.0],["2024-07-01",2.21,2.24,2.15,2.22,1104600.0],["2024-07-02",2.24,2.29,2.19,2.27,623100.0],["2024-07-03",2.28,2.32,2.25,2.25,176300.0],["2024-07-05",2.22,2.26,2.18,2.23,737000.0],["2024-07-08",2.25,2.38,2.25,2.37,584700.0],["2024-07-09",2.36,2.36,2.25,2.27,803800.0],["2024-07-10",2.29,2.29,2.16,2.21,593100.0],["2024-07-11",2.29,2.35,2.21,2.27,1198800.0],["2024-07-12",2.31,2.33,2.26,2.32,802600.0],["2024-07-15",2.33,2.54,2.27,2.51,967400.0],["2024-07-16",2.65,3.12,2.61,3.07,2665000.0],["2024-07-17",2.95,3.06,2.9,2.92,1509900.0],["2024-07-18",2.89,2.92,2.75,2.82,994000.0],["2024-07-19",2.82,2.85,2.76,2.78,502600.0],["2024-07-22",2.82,3.11,2.77,3.07,1079700.0],["2024-07-23",3.02,3.23,3.02,3.1,1155100.0],["2024-07-24",3.05,3.21,3.01,3.02,750900.0],["2024-07-25",3.04,3.35,3.0,3.29,1630900.0],["2024-07-26",3.36,3.41,3.2,3.34,704000.0],["2024-07-29",3.31,3.32,3.19,3.27,977900.0],["2024-07-30",3.28,3.35,3.14,3.16,505700.0],["2024-07-31",3.15,3.23,3.04,3.08,752000.0],["2024-08-01",3.07,3.09,2.82,2.83,755800.0],["2024-08-02",2.77,2.83,2.67,2.76,717800.0],["2024-08-05",2.52,2.71,2.51,2.6,911100.0],["2024-08-06",2.6,2.66,2.44,2.53,902900.0],["2024-08-07",2.58,2.63,2.52,2.58,1243900.0],["2024-08-08",2.5,2.54,1.51,1.91,6210500.0],["2024-08-09",1.96,1.96,1.75,1.84,3052100.0],["2024-08-12",1.77,1.78,1.58,1.75,3458200.0],["2024-08-13",1.71,1.74,1.65,1.66,1463200.0],["2024-08-14",1.67,1.72,1.6,1.64,1278300.0],["2024-08-15",1.71,1.75,1.66,1.69,779500.0],["2024-08-16",1.69,1.76,1.67,1.69,560300.0],["2024-08-19",1.65,1.74,1.65,1.73,585200.0],["2024-08-20",1.74,1.74,1.65,1.65,735800.0],["2024-08-21",1.68,1.78,1.67,1.78,836200.0],["2024-08-22",1.78,1.85,1.77,1.81,689800.0],["2024-08-23",1.82,1.97,1.82,1.95,884100.0],["2024-08-26",1.95,2.0,1.9,1.98,983000.0],["2024-08-27",1.98,2.0,1.89,1.92,992900.0],["2024-08-28",1.92,1.94,1.83,1.87,413500.0],["2024-08-29",1.87,1.96,1.86,1.88,473100.0],["2024-08-30",1.89,1.91,1.86,1.88,686400.0],["2024-09-03",1.86,1.9,1.82,1.82,699800.0],["2024-09-04",1.81,1.84,1.76,1.77,712700.0],["2024-09-05",1.79,1.83,1.75,1.81,677900.0],["2024-09-06",1.81,1.83,1.76,1.76,615200.0],["2024-09-09",1.81,1.84,1.75,1.76,606100.0],["2024-09-10",1.76,1.77,1.71,1.75,1417600.0],["2024-09-11",1.73,1.81,1.67,1.78,834100.0],["2024-09-12",1.78,1.82,1.73,1.8,744700.0],["2024-09-13",1.84,1.93,1.82,1.88,1218600.0],["2024-09-16",1.85,1.88,1.76,1.87,1001000.0],["2024-09-17",1.87,1.94,1.83,1.91,1072000.0],["2024-09-18",1.9,1.96,1.87,1.9,1108900.0],["2024-09-19",1.98,1.98,1.88,1.89,522600.0],["2024-09-20",1.9,1.91,1.88,1.89,2343100.0],["2024-09-23",1.88,1.93,1.85,1.93,499300.0],["2024-09-24",1.94,2.0,1.92,1.96,329600.0],["2024-09-25",1.94,1.98,1.91,1.96,327400.0],["2024-09-26",1.99,2.05,1.97,2.02,561500.0],["2024-09-27",2.03,2.07,1.99,2.0,905900.0],["2024-09-30",1.98,2.08,1.96,2.04,584500.0],["2024-10-01",2.04,2.04,1.91,1.93,888100.0],["2024-10-02",1.9,2.02,1.89,2.0,926900.0],["2024-10-03",1.97,2.03,1.95,2.01,386600.0],["2024-10-04",2.07,2.2,2.05,2.19,1887500.0],["2024-10-07",2.16,2.17,1.97,1.98,1076900.0],["2024-10-08",2.02,2.02,1.84,1.87,991000.0],["2024-10-09",1.87,1.9,1.83,1.85,609600.0],["2024-10-10",1.82,1.87,1.78,1.86,696800.0],["2024-10-11",1.85,1.97,1.85,1.96,325200.0],["2024-10-14",1.97,2.12,1.95,2.11,922700.0],["2024-10-15",2.1,2.15,2.05,2.08,781400.0],["2024-10-16",2.1,2.11,2.05,2.09,418000.0],["2024-10-17",2.07,2.08,1.95,1.97,376200.0],["2024-10-18",1.97,2.0,1.92,1.98,700900.0],["2024-10-21",1.96,2.07,1.96,2.02,341300.0],["2024-10-22",2.02,2.08,2.02,2.05,318400.0],["2024-10-23",2.03,2.04,1.94,1.98,400000.0],["2024-10-24",1.96,2.02,1.96,2.0,269500.0],["2024-10-25",2.0,2.06,1.98,1.99,334200.0],["2024-10-28",1.99,2.04,1.98,2.04,330000.0],["2024-10-29",2.04,2.12,2.01,2.1,474800.0],["2024-10-30",2.1,2.18,2.05,2.17,882700.0],["2024-10-31",2.17,2.25,2.13,2.23,718600.0],["2024-11-01",2.25,2.25,2.17,2.2,1148500.0],["2024-11-04",2.23,2.43,2.21,2.32,1829800.0],["2024-11-05",2.58,3.01,2.54,2.75,4345500.0],["2024-11-06",2.95,2.96,2.8,2.86,1822100.0],["2024-11-07",2.71,2.96,2.68,2.95,1462500.0],["2024-11-08",2.95,3.09,2.9,2.98,1491400.0],["2024-11-11",2.98,3.02,2.84,2.87,1496600.0],["2024-11-12",2.9,3.0,2.83,2.86,983400.0],["2024-11-13",2.88,3.0,2.86,2.88,848500.0],["2024-11-14",2.86,2.89,2.81,2.87,702400.0],["2024-11-15",2.82,2.94,2.74,2.81,648600.0],["2024-11-18",2.74,2.8,2.71,2.76,721900.0],["2024-11-19",2.71,2.78,2.67,2.69,546800.0],["2024-11-20",2.73,2.86,2.65,2.84,969500.0],["2024-11-21",2.91,3.01,2.84,2.95,2724200.0],["2024-11-22",2.99,3.13,2.93,3.04,1562700.0],["2024-11-25",3.07,3.27,3.06,3.18,1205700.0],["2024-11-26",3.13,3.17,3.07,3.16,833100.0],["2024-11-27",3.19,3.23,3.1,3.14,552800.0],["2024-11-29",3.12,3.17,3.0,3.1,361300.0],["2024-12-02",3.09,3.21,3.03,3.19,980600.0],["2024-12-03",3.18,3.22,3.05,3.07,513600.0],["2024-12-04",3.08,3.15,3.06,3.12,653700.0],["2024-12-05",3.15,3.16,3.03,3.06,599400.0],["2024-12-06",3.08,3.19,3.03,3.17,565000.0],["2024-12-09",3.2,3.26,3.12,3.16,701800.0],["2024-12-10",3.16,3.17,3.07,3.1,394700.0],["2024-12-11",3.14,3.17,3.05,3.14,452100.0],["2024-12-12",3.18,3.2,3.09,3.12,418200.0],["2024-12-13",2.96,2.96,2.5,2.63,1281300.0],["2024-12-16",2.6,2.71,2.58,2.68,793300.0],["2024-12-17",2.67,2.85,2.66,2.77,813100.0],["2024-12-18",2.81,3.06,2.71,2.75,912300.0],["2024-12-19",2.78,2.84,2.67,2.69,555000.0],["2024-12-20",2.64,2.79,2.64,2.72,1767000.0],["2024-12-23",2.69,2.72,2.64,2.7,509600.0],["2024-12-24",2.72,2.72,2.65,2.68,294500.0],["2024-12-26",2.66,2.8,2.66,2.78,344300.0],["2024-12-27",2.77,2.78,2.65,2.7,401200.0],["2024-12-30",2.67,2.77,2.63,2.72,582700.0],["2024-12-31",2.72,2.8,2.66,2.67,459600.0],["2025-01-02",2.68,2.75,2.64,2.66,483600.0],["2025-01-03",2.66,2.79,2.65,2.79,458400.0],["2025-01-06",2.84,2.92,2.7,2.7,600100.0],["2025-01-07",2.69,2.72,2.61,2.65,840400.0],["2025-01-08",2.58,2.68,2.56,2.65,665100.0],["2025-01-10",2.58,2.62,2.56,2.59,653500.0],["2025-01-13",2.56,2.59,2.53,2.58,490400.0],["2025-01-14",2.62,2.62,2.52,2.52,2244700.0],["2025-01-15",2.6,2.75,2.58,2.72,535400.0],["2025-01-16",2.7,2.7,2.58,2.64,543500.0],["2025-01-17",2.66,2.68,2.56,2.58,778600.0],["2025-01-21",2.58,2.69,2.58,2.63,666600.0],["2025-01-22",2.63,2.74,2.62,2.68,687700.0],["2025-01-23",2.67,2.76,2.65,2.74,712900.0],["2025-01-24",2.72,2.89,2.72,2.84,1456100.0],["2025-01-27",2.84,2.95,2.77,2.81,1879800.0],["2025-01-28",2.8,3.04,2.73,2.98,741500.0],["2025-01-29",3.0,3.01,2.88,2.97,702200.0],["2025-01-30",3.0,3.01,2.93,2.94,633100.0],["2025-01-31",2.92,3.01,2.78,2.8,622700.0],["2025-02-03",2.8,2.81,2.59,2.72,1174400.0],["2025-02-04",2.72,2.89,2.7,2.84,1034700.0],["2025-02-05",2.9,3.01,2.66,2.69,1412800.0],["2025-02-06",2.7,2.86,2.68,2.84,1311000.0],["2025-02-07",2.58,2.79,2.57,2.75,1535800.0],["2025-02-10",2.68,2.9,2.68,2.86,1560100.0],["2025-02-11",2.67,3.06,2.67,2.97,2801600.0],["2025-02-12",2.82,3.3,2.82,3.27,2047500.0],["2025-02-13",3.3,3.5,3.27,3.47,1931500.0],["2025-02-14",3.5,3.52,3.06,3.12,1370700.0],["2025-02-18",3.34,3.38,2.99,3.1,2420100.0],["2025-02-19",3.03,3.06,2.9,2.97,939800.0],["2025-02-20",2.94,2.97,2.72,2.83,1269300.0],["2025-02-21",2.84,2.85,2.64,2.67,1101200.0],["2025-02-24",2.68,2.79,2.68,2.72,1252200.0],["2025-02-25",2.69,2.77,2.54,2.65,962900.0],["2025-02-26",2.7,2.71,2.57,2.58,859500.0],["2025-02-27",2.62,2.65,2.5,2.5,878000.0],["2025-02-28",2.48,2.54,2.46,2.5,645200.0],["2025-03-03",2.52,2.54,2.32,2.32,729400.0],["2025-03-04",2.28,2.43,2.22,2.37,1092200.0],["2025-03-05",2.43,2.44,2.33,2.37,550100.0],["2025-03-06",2.32,2.39,2.29,2.3,810300.0],["2025-03-07",2.27,2.36,2.25,2.3,788400.0],["2025-03-10",2.26,2.29,2.07,2.17,858900.0],["2025-03-11",2.14,2.21,2.1,2.15,787100.0],["2025-03-12",2.18,2.2,2.09,2.12,827700.0],["2025-03-13",2.12,2.12,2.06,2.1,794300.0],["2025-03-14",2.11,2.21,2.11,2.14,657700.0],["2025-03-17",2.14,2.26,2.11,2.22,1130200.0],["2025-03-18",2.22,2.27,2.17,2.22,796800.0],["2025-03-19",2.25,2.3,2.2,2.24,583800.0],["2025-03-20",2.21,2.26,2.18,2.18,532600.0],["2025-03-21",2.13,2.2,2.12,2.16,1597600.0],["2025-03-24",2.17,2.27,2.17,2.24,1220200.0],["2025-03-25",2.25,2.27,2.21,2.22,387800.0],["2025-03-26",2.23,2.26,2.19,2.2,630400.0],["2025-03-27",2.2,2.21,2.09,2.11,1075000.0],["2025-03-28",2.09,2.12,1.96,1.99,1061200.0],["2025-03-31",1.99,2.01,1.91,2.0,1464400.0],["2025-04-01",1.98,2.04,1.97,2.04,720100.0],["2025-04-02",1.99,2.08,1.98,2.07,796600.0],["2025-04-03",1.92,1.93,1.82,1.84,1027800.0],["2025-04-04",1.8,1.8,1.63,1.72,1387100.0],["2025-04-07",1.63,1.84,1.58,1.8,1502900.0],["2025-04-08",1.88,1.88,1.62,1.67,1065800.0],["2025-04-09",1.71,1.85,1.59,1.82,1464400.0],["2025-04-10",1.72,1.74,1.62,1.65,609200.0],["2025-04-11",1.61,1.64,1.58,1.64,640000.0],["2025-04-14",1.67,1.73,1.55,1.71,4119000.0],["2025-04-15",1.67,1.7,1.6,1.64,941600.0],["2025-04-16",1.6,1.67,1.54,1.58,922400.0],["2025-04-17",1.58,1.63,1.57,1.58,1001800.0],["2025-04-21",1.56,1.65,1.52,1.64,4256400.0],["2025-04-22",1.63,1.67,1.61,1.63,1096600.0],["2025-04-23",1.69,1.75,1.65,1.65,1496100.0],["2025-04-24",1.65,1.77,1.65,1.75,1507200.0],["2025-04-25",1.74,1.83,1.72,1.82,1259300.0],["2025-04-28",1.83,1.85,1.7,1.76,966200.0],["2025-04-29",1.74,1.83,1.74,1.81,1221900.0],["2025-04-30",1.76,1.79,1.71,1.77,456800.0],["2025-05-01",1.77,1.84,1.76,1.78,1424800.0],["2025-05-02",1.81,1.86,1.78,1.83,887700.0],["2025-05-05",1.83,1.86,1.79,1.79,614000.0],["2025-05-06",1.78,1.82,1.74,1.75,1053700.0],["2025-05-07",1.75,1.83,1.73,1.76,1014600.0],["2025-05-08",1.78,1.86,1.78,1.83,1914800.0],["2025-05-09",1.85,1.87,1.82,1.85,1462600.0],["2025-05-12",1.91,1.97,1.91,1.95,1098900.0],["2025-05-13",1.94,1.99,1.89,1.93,1937800.0],["2025-05-14",1.9,1.91,1.8,1.81,2901900.0],["2025-05-15",1.82,1.84,1.76,1.81,1249700.0],["2025-05-16",1.81,1.84,1.76,1.81,3332300.0],["2025-05-19",1.76,1.82,1.74,1.8,2153600.0],["2025-05-20",1.75,1.81,1.62,1.8,2424100.0],["2025-05-21",1.72,1.78,1.61,1.62,2750700.0],["2025-05-22",1.67,1.68,1.58,1.67,1097800.0],["2025-05-23",1.6,1.64,1.57,1.59,839800.0],["2025-05-27",1.64,1.67,1.6,1.66,1384900.0],["2025-05-28",1.66,1.67,1.61,1.61,907400.0],["2025-05-29",1.62,1.66,1.61,1.65,782000.0],["2025-05-30",1.65,1.65,1.61,1.64,728400.0],["2025-06-02",1.64,1.64,1.56,1.6,1374900.0],["2025-06-03",1.61,1.71,1.59,1.69,1408100.0],["2025-06-04",1.67,1.76,1.67,1.75,1640900.0],["2025-06-05",1.75,1.83,1.75,1.77,1290200.0],["2025-06-06",1.8,1.83,1.77,1.81,1449400.0],["2025-06-09",1.83,1.91,1.82,1.87,2062700.0],["2025-06-10",1.85,1.9,1.83,1.86,1451900.0],["2025-06-11",1.85,1.92,1.8,1.81,1555700.0],["2025-06-12",1.8,1.83,1.77,1.81,1904500.0],["2025-06-13",1.78,1.81,1.73,1.74,1223400.0],["2025-06-16",1.74,1.76,1.69,1.74,1640100.0],["2025-06-17",1.73,1.93,1.73,1.84,1948800.0],["2025-06-18",1.85,1.9,1.82,1.84,1252300.0],["2025-06-20",1.85,1.86,1.73,1.75,2278900.0],["2025-06-23",1.73,1.77,1.71,1.74,967200.0],["2025-06-24",1.77,1.87,1.75,1.85,963800.0],["2025-06-25",1.84,1.86,1.79,1.8,732300.0],["2025-06-26",1.79,1.86,1.79,1.86,770200.0],["2025-06-27",1.86,1.9,1.8,1.86,3775300.0],["2025-06-30",1.89,1.99,1.89,1.96,1197000.0],["2025-07-01",1.95,2.1,1.94,2.04,1108500.0],["2025-07-02",2.07,2.13,2.04,2.12,977500.0],["2025-07-03",2.11,2.2,2.11,2.16,440100.0],["2025-07-07",2.12,2.17,2.06,2.06,878600.0],["2025-07-08",2.08,2.17,2.08,2.16,1023200.0],["2025-07-09",2.17,2.21,2.12,2.14,748300.0],["2025-07-10",2.12,2.14,2.05,2.06,795200.0],["2025-07-11",2.05,2.06,1.92,1.93,864600.0],["2025-07-14",1.91,1.96,1.89,1.94,680300.0],["2025-07-15",1.97,2.02,1.92,1.93,964000.0],["2025-07-16",1.94,1.97,1.9,1.95,734600.0],["2025-07-17",1.97,2.02,1.95,1.96,645600.0],["2025-07-18",1.98,1.98,1.91,1.93,598600.0],["2025-07-21",1.93,1.98,1.93,1.95,344800.0],["2025-07-22",1.96,2.05,1.95,2.04,587400.0],["2025-07-23",2.07,2.1,2.05,2.09,452900.0],["2025-07-24",2.07,2.08,2.01,2.03,425900.0],["2025-07-25",2.05,2.05,2.02,2.03,296700.0],["2025-07-28",2.03,2.13,2.01,2.13,604600.0],["2025-07-29",2.13,2.15,2.02,2.02,444600.0],["2025-07-30",2.03,2.05,1.94,1.96,527200.0],["2025-07-31",1.95,1.97,1.93,1.94,808400.0],["2025-08-01",1.9,1.91,1.84,1.87,964700.0],["2025-08-04",1.87,1.91,1.87,1.87,411000.0],["2025-08-05",1.87,1.93,1.87,1.91,702100.0],["2025-08-06",1.8,1.82,1.57,1.76,3020100.0],["2025-08-07",1.75,1.85,1.74,1.85,1633500.0],["2025-08-08",1.83,1.99,1.83,1.93,1628700.0],["2025-08-11",1.92,1.92,1.73,1.75,1676500.0],["2025-08-12",1.75,1.86,1.75,1.85,771600.0],["2025-08-13",1.87,1.97,1.82,1.95,859000.0],["2025-08-14",1.92,1.94,1.85,1.85,612500.0],["2025-08-15",1.86,1.92,1.84,1.84,603500.0],["2025-08-18",1.83,1.9,1.83,1.9,707200.0],["2025-08-19",1.87,1.92,1.84,1.87,535800.0],["2025-08-20",1.85,1.89,1.8,1.82,489900.0],["2025-08-21",1.8,1.84,1.77,1.82,434000.0],["2025-08-22",1.83,1.97,1.82,1.96,1085800.0],["2025-08-25",1.96,1.98,1.89,1.92,631100.0],["2025-08-26",1.91,1.93,1.86,1.86,596000.0],["2025-08-27",1.85,1.91,1.85,1.91,632800.0],["2025-08-28",1.91,2.04,1.89,2.02,1007100.0],["2025-08-29",2.01,2.01,1.97,1.98,1009400.0],["2025-09-02",1.94,1.99,1.91,1.97,584400.0],["2025-09-03",1.94,2.01,1.92,1.98,444600.0],["2025-09-04",1.99,1.99,1.95,1.97,295400.0],["2025-09-05",1.97,2.08,1.95,2.07,620700.0],["2025-09-08",2.07,2.1,2.02,2.09,492700.0],["2025-09-09",2.06,2.1,2.03,2.07,375300.0],["2025-09-10",2.05,2.1,2.02,2.09,492100.0],["2025-09-11",2.09,2.22,2.09,2.22,696000.0],["2025-09-12",2.22,2.22,2.1,2.1,525900.0],["2025-09-15",2.12,2.17,2.09,2.13,381400.0],["2025-09-16",2.09,2.09,1.97,2.02,900300.0],["2025-09-17",1.99,2.13,1.98,2.04,536600.0],["2025-09-18",2.06,2.22,2.06,2.21,568900.0],["2025-09-19",2.19,2.2,2.11,2.12,1146500.0],["2025-09-22",2.1,2.19,2.06,2.18,486900.0],["2025-09-23",2.18,2.36,2.18,2.31,1345200.0],["2025-09-24",2.31,2.35,2.2,2.22,551800.0],["2025-09-25",2.2,2.21,2.15,2.21,374000.0],["2025-09-26",2.22,2.28,2.2,2.25,467000.0],["2025-09-29",2.25,2.3,2.23,2.27,608600.0],["2025-09-30",2.25,2.27,2.09,2.12,759100.0],["2025-10-01",2.12,2.15,2.06,2.12,892500.0],["2025-10-02",2.11,2.12,2.06,2.1,391200.0],["2025-10-03",2.11,2.16,2.04,2.06,565700.0],["2025-10-06",2.07,2.07,2.02,2.04,579900.0],["2025-10-07",2.04,2.05,1.91,1.91,759000.0],["2025-10-08",1.92,1.97,1.89,1.92,645000.0],["2025-10-09",1.92,1.97,1.89,1.95,479200.0],["2025-10-10",1.96,1.97,1.81,1.81,507700.0],["2025-10-13",1.85,1.86,1.8,1.84,586900.0],["2025-10-14",1.8,1.92,1.76,1.9,520400.0],["2025-10-15",1.91,1.91,1.85,1.89,489400.0],["2025-10-16",1.88,1.92,1.84,1.85,415700.0],["2025-10-17",1.85,1.86,1.8,1.81,576800.0],["2025-10-20",1.83,1.88,1.81,1.87,338500.0],["2025-10-21",1.84,1.93,1.82,1.9,669100.0],["2025-10-22",1.88,1.95,1.86,1.93,706500.0],["2025-10-23",1.93,1.94,1.85,1.89,515500.0],["2025-10-24",1.91,1.97,1.9,1.97,379700.0],["2025-10-27",1.98,2.02,1.95,1.95,477500.0],["2025-10-28",1.95,1.96,1.92,1.92,455300.0],["2025-10-29",1.91,1.97,1.85,1.86,528500.0],["2025-10-30",1.85,1.9,1.82,1.83,325300.0],["2025-10-31",1.83,1.91,1.8,1.84,1044300.0],["2025-11-03",1.85,1.89,1.83,1.86,749100.0],["2025-11-04",1.82,1.84,1.75,1.77,734700.0],["2025-11-05",2.04,2.26,2.0,2.2,2709400.0],["2025-11-06",2.19,2.19,1.87,1.97,1516200.0],["2025-11-07",1.93,1.97,1.88,1.92,682600.0],["2025-11-10",1.95,2.0,1.89,1.97,854600.0],["2025-11-11",1.97,2.04,1.96,1.98,629400.0],["2025-11-12",1.99,2.05,1.96,2.04,597200.0],["2025-11-13",2.02,2.06,1.97,1.97,499200.0],["2025-11-14",1.92,1.98,1.91,1.95,472100.0],["2025-11-17",1.94,1.96,1.86,1.87,530600.0],["2025-11-18",1.85,1.92,1.85,1.89,446000.0],["2025-11-19",1.88,1.9,1.85,1.85,430000.0],["2025-11-20",1.9,1.93,1.82,1.82,501300.0],["2025-11-21",1.8,1.93,1.8,1.9,617400.0],["2025-11-24",1.91,1.95,1.87,1.89,539700.0],["2025-11-25",1.9,1.97,1.9,1.93,791900.0],["2025-11-26",1.95,1.95,1.92,1.94,741900.0],["2025-11-28",1.96,1.96,1.93,1.94,208200.0],["2025-12-01",1.92,1.98,1.91,1.92,757100.0],["2025-12-02",1.92,1.98,1.91,1.93,395100.0],["2025-12-03",1.92,2.04,1.92,2.04,564800.0],["2025-12-04",2.04,2.07,2.01,2.03,413200.0],["2025-12-05",2.01,2.08,2.0,2.03,368300.0],["2025-12-08",2.02,2.06,2.01,2.04,371100.0],["2025-12-09",2.03,2.16,2.02,2.12,479300.0],["2025-12-10",2.11,2.2,2.1,2.16,791100.0],["2025-12-11",2.15,2.26,2.12,2.16,1384000.0],["2025-12-12",2.16,2.23,2.13,2.19,824200.0],["2025-12-15",2.2,2.23,2.05,2.06,1044900.0],["2025-12-16",2.05,2.15,2.05,2.14,902900.0],["2025-12-17",2.13,2.17,2.11,2.15,564200.0],["2025-12-18",2.19,2.24,2.12,2.12,732200.0],["2025-12-19",2.11,2.14,2.07,2.08,1153700.0],["2025-12-22",2.08,2.12,2.05,2.06,422600.0],["2025-12-23",2.03,2.05,1.96,1.97,487400.0],["2025-12-24",1.96,2.0,1.96,1.99,237100.0],["2025-12-26",2.01,2.03,1.98,2.01,518600.0],["2025-12-29",1.98,2.02,1.98,2.01,487700.0],["2025-12-30",2.01,2.06,1.99,1.99,772400.0],["2025-12-31",2.0,2.02,1.97,1.97,1505400.0],["2026-01-02",1.99,2.01,1.88,1.89,701800.0],["2026-01-05",1.89,1.98,1.88,1.95,755800.0],["2026-01-06",1.95,1.97,1.92,1.93,583900.0],["2026-01-07",1.93,1.95,1.91,1.94,600300.0],["2026-01-08",1.92,1.94,1.88,1.91,471400.0],["2026-01-09",1.9,1.94,1.85,1.92,688900.0],["2026-01-12",1.91,1.94,1.88,1.93,462900.0],["2026-01-13",1.92,1.93,1.85,1.86,759400.0],["2026-01-14",1.84,1.87,1.77,1.82,1035300.0],["2026-01-15",1.82,1.82,1.76,1.76,674500.0],["2026-01-16",1.76,1.77,1.66,1.66,807700.0],["2026-01-20",1.61,1.64,1.57,1.59,868500.0],["2026-01-21",1.6,1.69,1.58,1.68,1458400.0],["2026-01-22",1.67,1.73,1.66,1.71,855400.0],["2026-01-23",1.69,1.73,1.67,1.68,658900.0],["2026-01-26",1.68,1.78,1.67,1.71,839400.0],["2026-01-27",1.71,1.73,1.66,1.7,516600.0],["2026-01-28",1.72,1.74,1.7,1.71,600200.0],["2026-01-29",1.71,1.74,1.6,1.64,865600.0],["2026-01-30",1.61,1.67,1.59,1.66,923700.0],["2026-02-02",1.68,1.75,1.64,1.72,909500.0],["2026-02-03",1.71,1.72,1.6,1.66,5056400.0],["2026-02-04",2.0,2.63,1.9,2.44,26746000.0],["2026-02-05",2.45,2.74,2.45,2.73,7207100.0],["2026-02-06",2.74,2.84,2.44,2.62,3304700.0],["2026-02-09",2.7,2.77,2.56,2.69,3147300.0],["2026-02-10",2.69,2.75,2.58,2.65,2089900.0],["2026-02-11",2.74,2.81,2.6,2.69,2792400.0],["2026-02-12",2.69,2.71,2.43,2.55,1876600.0],["2026-02-13",2.57,2.77,2.51,2.69,1688500.0],["2026-02-17",2.66,2.67,2.48,2.53,1761800.0],["2026-02-18",2.5,2.59,2.33,2.38,1571100.0],["2026-02-19",2.37,2.4,2.2,2.22,2180300.0],["2026-02-20",2.24,2.43,2.24,2.29,1694700.0],["2026-02-23",2.26,2.26,2.04,2.11,1413900.0],["2026-02-24",2.12,2.21,2.1,2.13,853800.0],["2026-02-25",2.12,2.24,2.06,2.22,1344200.0],["2026-02-26",2.24,2.33,2.2,2.26,1319400.0],["2026-02-27",2.23,2.23,2.08,2.14,1248600.0],["2026-03-02",2.11,2.25,2.08,2.22,1027000.0],["2026-03-03",2.15,2.25,2.09,2.22,964300.0],["2026-03-04",2.25,2.35,2.22,2.31,851900.0],["2026-03-05",2.3,2.48,2.26,2.45,2166600.0],["2026-03-06",2.37,2.56,2.34,2.52,1354600.0],["2026-03-09",2.43,2.46,2.24,2.32,1242800.0],["2026-03-10",2.24,2.32,2.21,2.27,1044500.0],["2026-03-11",2.25,2.27,2.13,2.18,1010600.0],["2026-03-12",2.14,2.22,2.09,2.11,930300.0],["2026-03-13",2.1,2.16,2.07,2.09,773100.0],["2026-03-16",2.09,2.11,2.01,2.06,1283900.0],["2026-03-17",2.08,2.12,2.01,2.03,634700.0],["2026-03-18",2.01,2.01,1.92,1.93,788400.0],["2026-03-19",1.93,1.95,1.87,1.94,671200.0],["2026-03-20",1.92,1.94,1.81,1.84,1311300.0],["2026-03-23",1.88,1.92,1.82,1.86,845600.0],["2026-03-24",1.84,1.89,1.75,1.76,1057200.0],["2026-03-25",1.77,1.89,1.7,1.71,675500.0],["2026-03-26",1.72,1.79,1.71,1.73,756100.0],["2026-03-27",1.71,1.71,1.59,1.62,1021000.0],["2026-03-30",1.62,1.65,1.59,1.63,834400.0],["2026-03-31",1.66,1.7,1.6,1.66,1349200.0],["2026-04-01",1.67,1.77,1.67,1.74,1074800.0],["2026-04-02",1.7,1.76,1.65,1.74,584700.0],["2026-04-06",1.73,1.8,1.71,1.77,1211400.0],["2026-04-07",1.74,1.75,1.65,1.7,1675800.0],["2026-04-08",1.78,1.83,1.65,1.67,2570300.0],["2026-04-09",1.69,1.74,1.63,1.74,994900.0],["2026-04-10",1.74,1.75,1.67,1.73,900900.0],["2026-04-13",1.7,1.81,1.7,1.8,844500.0],["2026-04-14",1.79,1.83,1.7,1.71,1560500.0],["2026-04-15",1.7,1.85,1.7,1.82,1282900.0],["2026-04-16",1.83,1.93,1.83,1.93,902700.0],["2026-04-17",1.95,2.05,1.95,1.98,989200.0],["2026-04-20",1.95,2.02,1.95,1.99,737100.0],["2026-04-21",1.98,2.17,1.94,2.08,1795400.0],["2026-04-22",2.1,2.16,2.0,2.02,1208500.0],["2026-04-23",2.0,2.01,1.85,1.88,964200.0],["2026-04-24",1.88,1.92,1.87,1.91,711400.0],["2026-04-27",1.89,1.93,1.8,1.81,886300.0],["2026-04-28",1.84,1.92,1.82,1.86,1112900.0],["2026-04-29",1.89,1.89,1.81,1.82,941500.0],["2026-04-30",1.83,1.94,1.8,1.92,1861200.0],["2026-05-01",2.09,2.45,2.05,2.44,3354000.0],["2026-05-04",2.45,2.86,2.4,2.69,2855200.0],["2026-05-05",2.66,2.79,2.47,2.76,2084500.0],["2026-05-06",2.85,2.88,2.4,2.42,2257500.0],["2026-05-07",2.41,2.68,2.41,2.67,1552300.0],["2026-05-08",2.64,2.75,2.43,2.74,2063200.0],["2026-05-11",2.71,2.72,2.53,2.63,1233500.0],["2026-05-12",2.6,2.63,2.45,2.48,1560500.0],["2026-05-13",2.46,2.5,2.35,2.44,1224700.0],["2026-05-14",2.43,2.46,2.21,2.24,1874200.0],["2026-05-15",2.21,2.39,2.21,2.36,1444600.0],["2026-05-18",2.34,2.41,2.27,2.39,1401400.0],["2026-05-19",2.4,2.46,2.32,2.41,3879000.0],["2026-05-20",2.73,2.74,2.24,2.26,5561700.0],["2026-05-21",2.27,2.27,2.02,2.13,2715800.0],["2026-05-22",2.13,2.26,2.12,2.2,1688700.0],["2026-05-26",2.17,2.31,2.11,2.15,1652800.0],["2026-05-27",2.15,2.21,2.09,2.12,1106700.0],["2026-05-28",2.13,2.18,2.06,2.09,1797900.0],["2026-05-29",2.08,2.15,2.06,2.07,1564600.0],["2026-06-01",2.11,2.31,2.07,2.29,3507300.0],["2026-06-02",2.28,2.42,2.2,2.23,1576000.0],["2026-06-03",2.2,2.27,2.03,2.04,835200.0],["2026-06-04",2.04,2.12,2.03,2.05,841700.0],["2026-06-05",2.05,2.07,1.88,1.89,1314200.0],["2026-06-08",1.89,1.9,1.79,1.87,1327000.0],["2026-06-09",1.88,1.89,1.73,1.77,2095200.0],["2026-06-10",1.73,1.81,1.71,1.72,1772900.0],["2026-06-11",1.72,1.76,1.68,1.73,1484400.0],["2026-06-12",1.72,1.82,1.69,1.78,1199500.0],["2026-06-15",1.8,1.87,1.77,1.77,1206800.0],["2026-06-16",1.77,1.84,1.75,1.81,1294800.0],["2026-06-17",1.8,1.84,1.77,1.82,929400.0],["2026-06-18",1.82,1.88,1.77,1.84,2693700.0],["2026-06-22",1.84,1.86,1.7,1.72,1335800.0],["2026-06-23",1.72,1.76,1.65,1.66,3970600.0],["2026-06-24",1.66,1.75,1.6,1.72,2627100.0],["2026-06-25",1.75,1.75,1.62,1.65,2399800.0],["2026-06-26",1.66,1.74,1.65,1.73,3859900.0],["2026-06-29",1.75,1.81,1.65,1.69,3216400.0],["2026-06-30",1.68,1.74,1.65,1.71,1050300.0],["2026-07-01",1.71,1.88,1.71,1.83,1826700.0],["2026-07-02",1.84,1.88,1.77,1.83,2160800.0],["2026-07-06",1.83,1.95,1.8,1.94,1547400.0],["2026-07-07",1.97,2.0,1.86,1.97,3361000.0],["2026-07-08",1.94,2.075,1.9,2.03,1875517.0],["2026-07-20",1.89,1.91,1.845,1.86,772963.730164],["2026-07-21",1.84,1.94,1.8362,1.89,1014668.662043],["2026-07-22",1.83,1.86,1.7,1.705,2464915.666366],["2026-07-23",1.71,1.75,1.61,1.615,1995048.886792],["2026-07-24",1.65,1.785,1.63,1.74,4234756.457622],["2026-07-27",1.77,1.88,1.77,1.85,2676937.172132],["2026-07-28",1.87,1.95,1.815,1.91,2024015.209883],["2026-07-29",1.93,1.99,1.8801,1.97,1249054.366955],["2026-07-31",1.82,1.9,1.81,1.9,1184429.912362],["2026-08-03",1.92,2.1,1.92,2.06,1861531.259918],["2026-08-04",2.03,2.28,2.03,2.24,2297268.909592],["2026-08-05",1.92,2.36,1.91,2.31,2655675.067681],["2026-08-06",2.25,2.3,2.1,2.275,2308469.425266],["2026-08-07",2.25,2.43,2.25,2.3,1685669.784894]]}