{"t":"EXTR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-04-09",27.0,32.5625,24.375,27.6875,20491400.0],["1999-04-12",26.5,28.125,24.9375,27.125,3618000.0],["1999-04-13",27.1875,31.2812,27.1875,27.6875,2062200.0],["1999-04-14",27.8125,30.0,24.125,25.5,1378800.0],["1999-04-15",25.25,25.25,19.875,23.5,2663200.0],["1999-04-16",23.375,27.5,22.4375,27.5,1571200.0],["1999-04-19",26.625,27.25,19.8125,20.3125,1491600.0],["1999-04-20",19.25,23.25,17.5312,20.75,1258800.0],["1999-04-21",20.7188,22.625,19.8125,21.625,762800.0],["1999-04-22",24.0,24.25,21.0,21.0625,891400.0],["1999-04-23",20.8125,24.25,20.75,23.5,801800.0],["1999-04-26",23.5,27.5,23.5,26.4062,1445800.0],["1999-04-27",27.5,28.6875,25.2188,26.0,702800.0],["1999-04-28",26.375,26.375,23.875,25.25,516200.0],["1999-04-29",24.5938,25.4688,22.0,25.25,463600.0],["1999-04-30",26.625,28.5,26.25,27.7188,718800.0],["1999-05-03",27.875,27.9688,24.0,26.5625,614200.0],["1999-05-04",24.625,24.625,21.375,22.875,1710600.0],["1999-05-05",23.0,23.0,19.25,20.875,1757800.0],["1999-05-06",21.375,21.4375,19.2812,20.3438,865400.0],["1999-05-07",20.375,21.0,19.9375,19.9375,315400.0],["1999-05-10",20.1875,20.8125,19.4375,19.75,186200.0],["1999-05-11",19.75,19.9688,18.625,19.1562,565200.0],["1999-05-12",19.0625,22.1875,19.0625,21.9375,1103800.0],["1999-05-13",22.4688,23.9688,22.4062,23.5312,1549000.0],["1999-05-14",22.875,24.75,21.75,24.625,808400.0],["1999-05-17",24.8438,25.125,23.5625,25.0,764800.0],["1999-05-18",25.0938,25.1875,24.25,24.4375,520600.0],["1999-05-19",24.4375,24.4688,22.5,23.0,315200.0],["1999-05-20",23.0,23.25,21.5,21.5,265400.0],["1999-05-21",21.6875,21.75,20.25,20.7812,273600.0],["1999-05-24",21.0,22.0,20.0,21.5,225800.0],["1999-05-25",21.1875,21.5,20.5,21.0,469800.0],["1999-05-26",20.875,22.0,18.625,19.875,1131800.0],["1999-05-27",19.7188,19.9688,18.5625,19.25,265800.0],["1999-05-28",21.9375,22.0,19.7812,21.3125,488400.0],["1999-06-01",21.5625,21.875,20.5938,20.875,132000.0],["1999-06-02",21.0,21.0,19.25,20.1875,194800.0],["1999-06-03",20.1562,20.375,19.9375,20.0625,138400.0],["1999-06-04",20.125,20.375,20.0,20.0625,115000.0],["1999-06-07",20.75,22.75,20.5,22.4688,393600.0],["1999-06-08",22.9688,23.375,22.6875,23.375,623200.0],["1999-06-09",24.0,24.0,23.1875,23.7188,230000.0],["1999-06-10",23.3125,23.875,23.0938,23.875,181200.0],["1999-06-11",23.6562,24.0,22.5,22.6562,199600.0],["1999-06-14",22.5312,23.25,21.5,22.8125,181000.0],["1999-06-15",22.75,23.25,21.5,21.7031,163400.0],["1999-06-16",22.0,22.1875,21.8125,21.875,285400.0],["1999-06-17",21.875,21.875,21.5,21.6562,332800.0],["1999-06-18",21.6875,21.7188,21.5,21.7188,263000.0],["1999-06-21",21.6562,23.25,21.625,22.875,1471800.0],["1999-06-22",22.875,24.0,22.375,22.625,567800.0],["1999-06-23",22.9688,24.75,22.625,24.3125,850600.0],["1999-06-24",25.0625,26.0,24.0,24.9688,1147200.0],["1999-06-25",25.5,26.1875,24.75,25.0625,525400.0],["1999-06-28",25.25,26.125,25.25,25.5938,1079800.0],["1999-06-29",25.6875,29.5,25.4375,28.25,1712200.0],["1999-06-30",28.3438,29.0625,27.0,29.0312,1151400.0],["1999-07-01",28.4062,28.75,27.5625,28.0,432200.0],["1999-07-02",28.5625,28.625,26.5,27.0,858400.0],["1999-07-06",26.5625,27.0,25.6875,25.6875,1287400.0],["1999-07-07",25.8125,27.875,25.1875,27.5,855400.0],["1999-07-08",28.25,31.0,27.875,31.0,1781200.0],["1999-07-09",30.9688,32.75,29.9375,31.0,1463200.0],["1999-07-12",31.5,32.0,30.8125,31.375,561600.0],["1999-07-13",30.9062,33.75,30.5625,33.0,865000.0],["1999-07-14",33.625,33.9375,31.5625,32.7188,550400.0],["1999-07-15",32.9062,34.5625,32.25,33.9688,496800.0],["1999-07-16",34.125,35.5625,34.125,34.8125,471600.0],["1999-07-19",35.0,35.0,31.0625,31.375,719600.0],["1999-07-20",31.0312,31.1875,27.9062,29.125,729200.0],["1999-07-21",29.8438,33.2188,29.25,32.9062,926200.0],["1999-07-22",32.25,32.75,28.375,28.375,1385000.0],["1999-07-23",29.5625,30.125,27.0,28.0938,1076600.0],["1999-07-26",27.2812,28.0312,25.6875,26.125,492600.0],["1999-07-27",26.5,27.5,26.5,26.5938,522600.0],["1999-07-28",26.625,26.75,24.75,25.0312,1096000.0],["1999-07-29",24.375,25.3125,23.5312,25.25,579200.0],["1999-07-30",25.25,25.5,23.0625,24.375,398200.0],["1999-08-02",24.375,24.375,22.5,22.8125,464800.0],["1999-08-03",23.4375,25.0938,22.5312,25.0625,1165600.0],["1999-08-04",25.0,25.5,23.625,23.7812,699600.0],["1999-08-05",24.125,26.5,23.5625,26.0,922400.0],["1999-08-06",25.9375,26.8438,24.625,24.8438,623600.0],["1999-08-09",24.9375,25.875,24.8125,25.25,714000.0],["1999-08-10",25.25,26.625,25.0,26.625,700600.0],["1999-08-11",27.0312,27.875,26.5312,27.5,1127200.0],["1999-08-12",27.5312,30.75,27.5,30.5625,1117200.0],["1999-08-13",30.25,33.2812,30.25,32.625,1802800.0],["1999-08-16",32.1875,32.375,31.0625,31.375,643000.0],["1999-08-17",31.5,31.5,28.0938,28.75,673400.0],["1999-08-18",29.0,31.75,29.0,30.9375,1327000.0],["1999-08-19",30.2812,32.25,29.875,31.3438,891800.0],["1999-08-20",31.5,33.0,31.5,32.4375,836200.0],["1999-08-23",32.5,43.75,32.4375,42.25,3720200.0],["1999-08-24",39.25,45.125,38.5,40.5,3051800.0],["1999-08-25",41.9375,42.0625,36.0,37.5625,1791400.0],["1999-08-26",37.9062,37.9375,35.125,36.625,1343000.0],["1999-08-27",36.4688,38.4688,34.0625,34.4375,1475600.0],["1999-08-30",33.8125,34.0,31.875,32.8125,1793200.0],["1999-08-31",32.9375,33.0625,31.0,31.9688,1477600.0],["1999-09-01",32.125,32.1875,29.5,29.875,2486400.0],["1999-09-02",29.0,31.6562,28.3125,30.75,4197800.0],["1999-09-03",32.0,33.9688,31.625,33.125,2241600.0],["1999-09-07",33.5312,33.625,30.25,30.2812,1202600.0],["1999-09-08",30.7188,32.875,30.375,32.5625,1657400.0],["1999-09-09",32.875,36.9688,32.75,34.6875,2073400.0],["1999-09-10",35.5312,35.5312,32.9375,33.9375,1769200.0],["1999-09-13",34.0625,34.0625,30.5625,31.7188,736400.0],["1999-09-14",31.4062,31.4062,29.5,30.0,1048000.0],["1999-09-15",30.625,31.3125,28.0,28.2812,1792800.0],["1999-09-16",28.875,29.1875,26.75,28.0312,1547200.0],["1999-09-17",28.5625,29.0625,27.9375,28.6875,1141200.0],["1999-09-20",28.8125,29.3125,28.5312,29.0,934200.0],["1999-09-21",28.75,30.0625,27.5,27.8438,991400.0],["1999-09-22",27.5,28.25,26.5,27.0,857600.0],["1999-09-23",27.375,28.625,27.0625,27.1875,1517000.0],["1999-09-24",27.5,28.5625,25.0,28.0,1831400.0],["1999-09-27",29.25,30.25,28.0938,30.0469,1807800.0],["1999-09-28",29.9688,35.75,29.875,33.3125,6337400.0],["1999-09-29",34.7188,37.875,32.625,33.4688,5677400.0],["1999-09-30",31.0,33.0,29.75,31.6562,3275000.0],["1999-10-01",31.5625,31.6875,29.875,30.6562,1017400.0],["1999-10-04",30.5625,32.6875,30.5,32.5,762800.0],["1999-10-05",33.5,34.5625,32.375,33.3438,1346400.0],["1999-10-06",33.5,36.125,33.4375,35.9375,2048400.0],["1999-10-07",36.4688,36.75,35.4375,36.0,889800.0],["1999-10-08",36.0,36.0,34.25,35.6875,775200.0],["1999-10-11",37.0,40.1875,36.75,38.125,2553400.0],["1999-10-12",37.6875,39.125,37.0625,37.625,1497400.0],["1999-10-13",36.9375,39.75,36.875,39.4375,2310000.0],["1999-10-14",40.125,50.4688,40.125,45.4844,9877200.0],["1999-10-15",41.5312,47.0625,40.0,43.625,2501800.0],["1999-10-18",43.0,43.5625,37.1562,40.875,2033400.0],["1999-10-19",41.75,45.75,38.5,38.7812,4797800.0],["1999-10-20",40.5,41.5625,39.125,40.6875,10440200.0],["1999-10-21",39.0,42.6875,39.0,42.3125,5057400.0],["1999-10-22",42.9688,43.8125,40.25,41.5,2617200.0],["1999-10-25",39.9375,41.25,37.0938,39.625,4406600.0],["1999-10-26",39.9375,40.9375,37.9375,37.9375,1477800.0],["1999-10-27",38.8125,40.2188,37.9375,38.75,2376600.0],["1999-10-28",39.6875,39.75,38.25,38.25,1184200.0],["1999-10-29",39.0,41.1875,39.0,40.1562,3293200.0],["1999-11-01",40.5312,42.25,39.9375,41.25,1958800.0],["1999-11-02",41.0625,43.4375,41.0625,42.125,2843600.0],["1999-11-03",43.3125,44.75,42.6875,43.4375,3674200.0],["1999-11-04",44.875,45.75,42.25,43.6875,2571200.0],["1999-11-05",44.75,45.5,39.5,40.5,3020800.0],["1999-11-08",40.625,42.2812,40.0938,40.5,1512800.0],["1999-11-09",40.9062,41.6875,39.1875,41.4375,1128800.0],["1999-11-10",41.5,44.6875,41.25,44.5,2966400.0],["1999-11-11",45.1562,46.0,44.125,45.2188,2349800.0],["1999-11-12",45.5625,45.75,42.125,44.0,2274200.0],["1999-11-15",44.375,44.375,43.25,43.9688,1384000.0],["1999-11-16",44.4375,47.5,44.0,47.4688,2503200.0],["1999-11-17",47.2188,50.4375,46.0,48.875,3611600.0],["1999-11-18",49.0625,49.8125,47.25,48.875,2308400.0],["1999-11-19",49.0,52.125,48.75,49.0312,2577000.0],["1999-11-22",48.875,49.0,45.5,47.125,1947200.0],["1999-11-23",35.5625,37.5,32.5,35.125,30729000.0],["1999-11-24",37.0625,39.25,36.9844,37.5625,9264000.0],["1999-11-26",38.0312,39.0312,37.1875,38.1875,1753400.0],["1999-11-29",38.7188,38.8125,35.75,35.8125,3975200.0],["1999-11-30",36.0,36.0,33.0625,33.1875,3437400.0],["1999-12-01",33.6875,35.0625,33.0625,34.3125,1913000.0],["1999-12-02",34.5,34.875,33.1875,33.5938,2117400.0],["1999-12-03",33.75,34.0,30.0,31.1875,6743800.0],["1999-12-06",32.0,35.7422,32.0,34.4375,7854000.0],["1999-12-07",35.0,36.5938,34.9375,36.25,2605800.0],["1999-12-08",36.7188,37.0,33.75,34.5,2371400.0],["1999-12-09",34.9375,35.0625,31.3438,32.9375,3685400.0],["1999-12-10",33.0,33.5,31.5,31.9062,1585200.0],["1999-12-13",32.0,35.125,30.9062,35.0,2930400.0],["1999-12-14",34.9375,34.9375,32.375,32.5312,1561200.0],["1999-12-15",32.5938,32.625,31.2188,32.375,1541000.0],["1999-12-16",32.5,34.8125,32.1562,33.1562,1326000.0],["1999-12-17",33.9375,34.6875,33.25,33.3125,1472200.0],["1999-12-20",33.3125,33.5,32.3438,32.7188,1201000.0],["1999-12-21",32.5,32.625,31.125,32.2188,1833200.0],["1999-12-22",32.5312,32.75,30.9375,31.1562,1805000.0],["1999-12-23",31.3125,32.5625,31.2812,31.5,1613000.0],["1999-12-27",32.125,32.125,30.875,31.0,714000.0],["1999-12-28",30.9375,33.8125,30.875,33.5625,3232000.0],["1999-12-29",33.5938,37.5,33.5938,36.625,4076200.0],["1999-12-30",44.125,45.0,39.75,41.3438,6259000.0],["1999-12-31",41.2812,42.5,39.0312,41.75,758600.0],["2000-01-03",43.625,44.1875,39.8438,42.75,3521400.0],["2000-01-04",40.5625,43.5,40.0,42.25,3033800.0],["2000-01-05",41.5625,43.75,40.125,41.6875,3016200.0],["2000-01-06",41.6875,43.5,40.25,40.5,1386400.0],["2000-01-07",40.625,41.25,36.6875,38.3438,2584000.0],["2000-01-10",39.25,39.5,37.0,38.0,2307400.0],["2000-01-11",38.0,39.375,37.625,39.0,2813000.0],["2000-01-12",39.25,41.1875,36.625,38.3125,1250800.0],["2000-01-13",38.875,39.625,36.5,39.125,1187800.0],["2000-01-14",39.25,40.3125,37.375,38.3125,849400.0],["2000-01-18",39.375,39.9688,38.1875,39.0,1841400.0],["2000-01-19",38.75,41.0,38.0625,39.0625,4395400.0],["2000-01-20",42.4375,48.0,42.25,46.875,14035000.0],["2000-01-21",46.3125,46.5,43.5,44.4375,5876000.0],["2000-01-24",44.6875,45.9375,43.375,44.7188,6104400.0],["2000-01-25",45.0938,49.0,44.8125,48.0938,4786400.0],["2000-01-26",48.5625,48.625,46.5,46.5,1675800.0],["2000-01-27",46.625,46.7188,43.75,45.875,1953000.0],["2000-01-28",45.3125,46.4375,43.0,43.6875,1350400.0],["2000-01-31",43.5,43.9375,40.8125,42.3125,1008200.0],["2000-02-01",43.0,43.125,41.0,41.6875,731200.0],["2000-02-02",41.5625,41.8125,39.0,41.5,3128400.0],["2000-02-03",41.5625,41.9375,40.0,40.3125,1910200.0],["2000-02-04",40.75,44.5,40.5,41.0938,3150000.0],["2000-02-07",44.4375,45.8125,41.5625,44.3125,2907600.0],["2000-02-08",45.2188,46.875,45.125,46.5,3090000.0],["2000-02-09",46.9688,49.5625,44.5,49.1562,3622000.0],["2000-02-10",49.125,50.5,46.75,48.6875,2031800.0],["2000-02-11",48.6875,49.8125,46.0,48.0,1319000.0],["2000-02-14",47.875,50.125,47.5,48.25,1383800.0],["2000-02-15",48.25,48.25,45.75,46.9062,2651000.0],["2000-02-16",47.0,47.0,44.8125,45.375,1118400.0],["2000-02-17",45.9688,46.5,44.1562,45.8125,1538000.0],["2000-02-18",46.1875,46.1875,41.25,42.5,2246600.0],["2000-02-22",43.4375,43.4375,40.625,42.0,2080600.0],["2000-02-23",42.0312,42.875,41.0,42.875,2548000.0],["2000-02-24",44.4375,46.0938,43.75,45.9375,3731400.0],["2000-02-25",45.625,49.125,45.5625,48.8125,5004200.0],["2000-02-28",49.0,49.25,46.375,46.8359,2885400.0],["2000-02-29",51.125,57.9375,51.0,55.625,11802200.0],["2000-03-01",55.625,55.625,53.0625,54.0,4981200.0],["2000-03-02",55.0,57.9688,54.625,56.5,4690200.0],["2000-03-03",57.7812,60.0,56.3125,59.5,3818400.0],["2000-03-06",59.625,59.6875,56.3125,57.0,3168400.0],["2000-03-07",57.25,57.3125,52.0,52.5,2759200.0],["2000-03-08",53.6562,57.9375,53.5,56.75,2866600.0],["2000-03-09",57.5,58.75,55.3125,57.5,1659200.0],["2000-03-10",58.3125,60.6875,55.875,56.0312,2197800.0],["2000-03-13",53.5,57.25,52.25,53.4688,1943600.0],["2000-03-14",54.1875,56.6875,52.375,54.4375,2067000.0],["2000-03-15",55.0,55.625,47.0,47.5,2833000.0],["2000-03-16",49.2812,50.6875,43.5,49.4062,3337200.0],["2000-03-17",50.0625,53.875,49.5,53.1172,3451600.0],["2000-03-20",54.2188,56.3125,50.0,50.3516,2276600.0],["2000-03-21",53.5,58.5,47.5,56.375,6296800.0],["2000-03-22",57.0625,58.0,53.5,55.0,2683800.0],["2000-03-23",55.125,57.5,54.9688,57.1875,2168400.0],["2000-03-24",57.375,58.5625,53.0,54.1562,1535000.0],["2000-03-27",56.0,56.0,53.25,53.875,1158200.0],["2000-03-28",54.5625,55.1875,52.5,53.5312,1550200.0],["2000-03-29",54.875,55.0,48.0,48.6875,2754000.0],["2000-03-30",47.4375,49.0625,38.5938,41.0,4727800.0],["2000-03-31",42.9688,43.0,37.2188,39.5,7181000.0],["2000-04-03",40.5,40.5,33.625,34.0312,4160800.0],["2000-04-04",36.5,36.5,26.5,34.875,4714000.0],["2000-04-05",34.25,40.875,33.5,36.7188,4541200.0],["2000-04-06",39.5625,41.6875,38.0,39.25,2444400.0],["2000-04-07",40.7188,43.3125,39.3125,40.2812,2086800.0],["2000-04-10",42.75,42.875,38.125,38.4375,3056400.0],["2000-04-11",37.4375,39.375,35.0,38.25,2254200.0],["2000-04-12",38.9375,39.3125,35.125,35.5,1954800.0],["2000-04-13",35.75,37.5,34.375,35.0,2021600.0],["2000-04-14",34.0,34.4375,29.125,29.2812,2797600.0],["2000-04-17",27.75,30.9375,25.5,28.875,2413800.0],["2000-04-18",31.125,36.875,30.8125,35.5,2924200.0],["2000-04-19",36.25,41.25,35.125,39.7188,3002600.0],["2000-04-20",39.0,39.0,30.5,32.5625,7509400.0],["2000-04-24",31.75,31.75,26.3438,27.5,4721600.0],["2000-04-25",30.0,30.25,28.5312,29.7188,5409000.0],["2000-04-26",30.0625,31.3438,28.0,28.4375,2979200.0],["2000-04-27",27.625,28.625,26.4844,26.75,3876800.0],["2000-04-28",27.875,30.5625,27.5,28.8125,4634200.0],["2000-05-01",30.5,32.125,29.25,29.875,2861200.0],["2000-05-02",29.9688,30.625,28.6562,29.0312,2510200.0],["2000-05-03",29.8125,30.4375,27.0,29.375,2329800.0],["2000-05-04",29.625,30.0,28.5625,29.4062,1816800.0],["2000-05-05",29.4062,34.1172,29.1875,33.6797,4879800.0],["2000-05-08",32.5312,33.1875,30.5625,31.0938,2355200.0],["2000-05-09",31.8125,31.9375,30.0,30.1875,1304200.0],["2000-05-10",29.75,29.75,25.375,25.5,4888400.0],["2000-05-11",27.0,29.625,26.375,28.5,2650200.0],["2000-05-12",29.25,30.3125,28.6875,29.3438,1891600.0],["2000-05-15",29.4375,29.5938,27.375,29.4688,850000.0],["2000-05-16",30.375,32.375,30.0,31.4375,2302000.0],["2000-05-17",30.5,31.375,29.5,31.0,1570200.0],["2000-05-18",31.5,32.125,28.75,28.875,2616000.0],["2000-05-19",28.5312,28.5312,26.5,26.6875,1299600.0],["2000-05-22",26.75,29.0,23.3125,28.4375,2870200.0],["2000-05-23",27.6562,28.0,24.875,24.9453,2032200.0],["2000-05-24",25.125,25.375,22.2812,24.3125,3356800.0],["2000-05-25",25.25,25.5,21.1875,21.4375,3875200.0],["2000-05-26",21.7344,22.75,21.25,22.0312,2879600.0],["2000-05-30",23.625,24.25,22.9375,24.0625,3635400.0],["2000-05-31",23.4375,25.125,22.5,24.4375,2854400.0],["2000-06-01",25.0625,25.1875,24.125,24.75,2894600.0],["2000-06-02",27.375,28.6875,27.0,28.2812,4609200.0],["2000-06-05",28.25,35.5,28.125,35.5,5723600.0],["2000-06-06",35.4375,36.0625,32.75,33.9688,4799000.0],["2000-06-07",33.75,37.6875,33.375,37.0,2860000.0],["2000-06-08",37.625,39.875,36.4375,37.5,5863000.0],["2000-06-09",38.5,41.5,38.5,41.0625,4175000.0],["2000-06-12",41.4375,42.25,38.8125,40.3438,2370400.0],["2000-06-13",40.0,45.875,39.5938,43.875,3921600.0],["2000-06-14",44.0312,46.25,42.25,43.5,2668400.0],["2000-06-15",43.625,44.1875,40.3125,43.2188,2662400.0],["2000-06-16",43.4844,43.9375,42.3125,42.375,1761200.0],["2000-06-19",42.5625,49.75,41.5,48.0312,4460400.0],["2000-06-20",48.0,50.75,48.0,50.5,3547800.0],["2000-06-21",49.875,50.2188,48.4375,49.75,2324200.0],["2000-06-22",50.2656,53.125,50.1875,51.1875,2578400.0],["2000-06-23",51.2812,51.3125,47.25,48.0625,2115400.0],["2000-06-26",48.8125,49.75,48.0,49.0312,3309200.0],["2000-06-27",48.875,49.25,45.875,46.125,1215000.0],["2000-06-28",46.3125,50.0,46.1875,50.0,1853800.0],["2000-06-29",49.5938,51.375,49.0,50.625,1788600.0],["2000-06-30",50.9688,53.0625,50.75,52.75,1457200.0],["2000-07-03",51.8125,52.125,50.25,50.5625,453800.0],["2000-07-05",51.0,51.0,46.375,47.4688,952600.0],["2000-07-06",48.1562,48.75,45.3125,46.25,1141600.0],["2000-07-07",47.25,52.3125,47.0,50.625,1659200.0],["2000-07-10",51.25,57.5625,51.25,56.0,6912000.0],["2000-07-11",57.0,62.75,56.25,61.5,7568800.0],["2000-07-12",62.5312,62.75,58.5312,59.2812,4574000.0],["2000-07-13",59.0,62.7422,57.9062,61.9766,2286800.0],["2000-07-14",63.0625,73.2812,63.0625,71.25,6986400.0],["2000-07-17",70.375,72.125,66.0,67.5,4170200.0],["2000-07-18",65.5,66.5625,62.5625,64.6562,2573000.0],["2000-07-19",62.7188,63.2812,56.8125,58.0,5235600.0],["2000-07-20",63.5,75.375,62.875,74.125,13581200.0],["2000-07-21",71.625,79.4375,71.1562,78.5,8702600.0],["2000-07-24",75.4375,75.5,65.6094,66.75,6522600.0],["2000-07-25",69.8438,72.6875,68.2812,72.0312,5675400.0],["2000-07-26",72.0312,75.5,70.5625,74.9375,5489400.0],["2000-07-27",74.9766,74.9766,67.5,69.8203,4675600.0],["2000-07-28",69.5312,73.75,64.0,64.9688,6937200.0],["2000-07-31",66.25,72.5,65.0,69.8203,4872000.0],["2000-08-01",69.9062,70.75,66.0312,66.375,2646800.0],["2000-08-02",66.8438,69.5625,63.5938,64.1562,3046000.0],["2000-08-03",59.8125,69.5,58.875,67.1875,5164400.0],["2000-08-04",70.0312,71.5625,67.8438,70.9062,3827600.0],["2000-08-07",71.5625,74.6562,71.0,74.3125,2866200.0],["2000-08-08",75.5312,79.75,74.375,78.9375,4844000.0],["2000-08-09",81.4375,81.5,78.125,78.2812,5310800.0],["2000-08-10",77.1875,80.5,75.625,80.1875,4200200.0],["2000-08-11",79.25,79.9375,75.5312,79.875,1983600.0],["2000-08-14",81.375,86.1875,79.5,84.125,4130000.0],["2000-08-15",84.25,87.2188,82.25,86.6875,3368400.0],["2000-08-16",87.125,88.0,83.5625,84.8438,2714600.0],["2000-08-17",83.875,95.4375,83.2812,93.2812,6867800.0],["2000-08-18",92.2812,93.25,87.8438,89.0625,3800600.0],["2000-08-21",91.0,91.875,83.3125,85.9688,3156200.0],["2000-08-22",86.5,88.25,82.25,84.125,4906400.0],["2000-08-23",82.4688,86.25,81.0625,85.9062,3560600.0],["2000-08-24",87.6562,91.875,86.4375,89.9688,2683800.0],["2000-08-25",87.875,90.5,85.875,88.0625,1876600.0],["2000-08-28",90.375,93.75,88.125,91.875,1979900.0],["2000-08-29",93.6875,93.9375,86.0,87.5,2006300.0],["2000-08-30",87.5,89.0,84.125,84.25,1494100.0],["2000-08-31",87.5,93.75,87.125,93.0625,3277500.0],["2000-09-01",95.75,98.25,94.0,96.25,3197300.0],["2000-09-05",98.5625,100.125,90.75,91.375,2634900.0],["2000-09-06",92.8906,94.375,88.5,91.125,1476200.0],["2000-09-07",91.4375,95.375,89.0312,95.125,1940500.0],["2000-09-08",94.0,94.125,86.0,86.25,2304300.0],["2000-09-11",87.25,89.5,82.0,84.5625,2814200.0],["2000-09-12",87.6875,87.75,76.0,77.75,3997100.0],["2000-09-13",73.5,89.875,73.0,89.375,5992400.0],["2000-09-14",93.0,95.25,91.1875,93.375,4383200.0],["2000-09-15",93.3125,93.6875,87.1875,90.0,1823600.0],["2000-09-18",90.0,95.125,89.375,92.0625,3248300.0],["2000-09-19",93.125,104.9375,90.25,104.125,4707500.0],["2000-09-20",106.375,112.5,102.75,110.25,6599800.0],["2000-09-21",107.1875,108.75,104.5,105.0,2547000.0],["2000-09-22",98.8125,124.0,98.75,124.0,5837000.0],["2000-09-25",127.1875,128.25,115.625,118.0,5225900.0],["2000-09-26",118.75,121.0,109.125,111.6875,4182400.0],["2000-09-27",116.5,116.9375,108.0,112.25,2923200.0],["2000-09-28",109.875,121.25,104.7031,120.6875,5636700.0],["2000-09-29",121.6875,124.5,113.625,114.5,3050400.0],["2000-10-02",116.5,117.9375,99.0,100.5,4872600.0],["2000-10-03",103.5,108.5,94.5,96.25,6771400.0],["2000-10-04",95.8125,110.0,92.0,107.75,7981500.0],["2000-10-05",106.8125,108.0,98.0,100.0625,4624600.0],["2000-10-06",99.75,103.0,92.5625,99.8125,4006200.0],["2000-10-09",97.0,109.0625,92.375,104.125,4110300.0],["2000-10-10",102.3125,109.75,96.5,100.6875,3947600.0],["2000-10-11",97.25,109.1875,97.0,102.0,7240500.0],["2000-10-12",108.4375,110.625,100.125,104.75,6411800.0],["2000-10-13",102.8125,115.625,100.9375,114.375,4982700.0],["2000-10-16",115.5,125.875,113.75,123.5625,6546200.0],["2000-10-17",125.125,128.875,114.625,118.6875,5509200.0],["2000-10-18",110.0,122.8125,105.0,107.125,8959600.0],["2000-10-19",102.0,102.5,88.0,94.8125,17732500.0],["2000-10-20",95.5,102.0,92.0625,99.375,5698900.0],["2000-10-23",98.125,105.25,95.75,97.125,4141600.0],["2000-10-24",97.5625,98.0,80.625,85.625,10645400.0],["2000-10-25",77.6875,78.75,65.375,68.1875,12525000.0],["2000-10-26",68.4688,71.875,59.0,70.75,11244400.0],["2000-10-27",75.625,80.75,69.25,75.75,8027600.0],["2000-10-30",72.0,78.0,63.0,71.1875,8560800.0],["2000-10-31",73.25,85.6875,73.25,82.9375,6651700.0],["2000-11-01",79.75,89.4375,77.0,84.9375,5562000.0],["2000-11-02",87.375,91.625,85.75,88.3125,4051300.0],["2000-11-03",90.125,99.5,88.4375,94.8125,5940700.0],["2000-11-06",96.375,96.9375,90.0,91.6875,2726700.0],["2000-11-07",88.875,98.5,87.0,96.375,4281400.0],["2000-11-08",97.0,97.0625,76.5,78.625,6697000.0],["2000-11-09",76.3125,86.5,74.75,79.0,9014100.0],["2000-11-10",77.5,84.0,76.5,80.125,4997300.0],["2000-11-13",76.25,83.4375,72.125,77.5,5975800.0],["2000-11-14",84.3125,91.625,82.75,87.9375,5436800.0],["2000-11-15",86.6875,88.8125,81.125,84.125,3481100.0],["2000-11-16",81.5469,86.75,76.5,77.5,4020600.0],["2000-11-17",79.25,81.5,73.25,73.3125,4154500.0],["2000-11-20",64.8125,66.875,63.0,65.0,6590400.0],["2000-11-21",65.0,72.5,64.75,70.0,4019600.0],["2000-11-22",67.4375,73.125,67.0,69.625,4130200.0],["2000-11-24",73.3125,79.625,69.25,79.1875,1569400.0],["2000-11-27",81.875,84.9375,70.0625,70.3125,4513100.0],["2000-11-28",71.75,75.25,65.0625,66.6875,3818200.0],["2000-11-29",68.25,68.375,50.75,57.25,9329500.0],["2000-11-30",52.5,57.25,46.25,51.375,12586800.0],["2000-12-01",55.1875,62.5,54.25,58.5,8148300.0],["2000-12-04",56.75,62.8125,56.5,60.5625,5860100.0],["2000-12-05",64.5,74.5625,63.5,74.3125,5680300.0],["2000-12-06",74.75,80.0,74.625,75.5,6004000.0],["2000-12-07",73.3125,76.875,71.25,72.625,4036100.0],["2000-12-08",78.875,88.625,78.8125,81.9375,6091700.0],["2000-12-11",86.0,89.5,82.875,88.75,4818000.0],["2000-12-12",88.0,88.0,80.5,82.25,2445700.0],["2000-12-13",86.0625,86.375,73.375,78.1875,6251800.0],["2000-12-14",76.9375,78.8125,66.75,71.25,4807000.0],["2000-12-15",68.7344,73.375,61.0,72.25,7422400.0],["2000-12-18",73.0,73.25,53.875,54.9375,15712900.0],["2000-12-19",54.625,56.125,45.5625,48.5625,11911700.0],["2000-12-20",33.0,38.5625,30.75,31.125,17987900.0],["2000-12-21",31.3125,36.5,27.8594,34.0,8440200.0],["2000-12-22",37.3125,41.875,36.0,40.625,6362600.0],["2000-12-26",43.0,44.375,35.0625,37.125,5372000.0],["2000-12-27",36.375,40.375,35.125,38.0,4604500.0],["2000-12-28",38.25,42.8125,38.125,42.3906,4282500.0],["2000-12-29",42.6875,43.8125,36.625,39.125,6228400.0],["2001-01-02",37.3125,37.375,27.0,27.625,7522000.0],["2001-01-03",27.4375,41.875,27.4375,40.5625,12232400.0],["2001-01-04",42.3438,43.0,37.0,37.75,6931500.0],["2001-01-05",39.1875,41.25,35.125,36.0625,6782900.0],["2001-01-08",35.9375,38.5,30.875,34.375,6097500.0],["2001-01-09",35.2969,41.25,35.0625,41.125,8600000.0],["2001-01-10",38.75,46.625,37.875,42.0,14936700.0],["2001-01-11",41.125,45.0,40.375,43.125,7892200.0],["2001-01-12",43.125,48.7188,41.25,45.5,8996100.0],["2001-01-16",45.0625,45.1875,41.0,43.1875,5612000.0],["2001-01-17",48.0,52.6875,42.8125,47.875,14036700.0],["2001-01-18",39.75,42.6875,38.75,42.5,17896500.0],["2001-01-19",44.125,45.25,42.625,43.25,7236700.0],["2001-01-22",42.625,45.0,42.25,43.375,4443800.0],["2001-01-23",43.5625,48.375,43.375,47.625,4770500.0],["2001-01-24",48.25,52.0,46.3125,50.375,5528900.0],["2001-01-25",50.0,51.375,44.375,45.125,5134700.0],["2001-01-26",43.625,50.1875,41.5,47.3125,5147400.0],["2001-01-29",47.0,48.625,44.0,48.0,4529700.0],["2001-01-30",49.125,50.5,47.8125,49.0,4245600.0],["2001-01-31",50.5,51.375,47.375,47.625,5071000.0],["2001-02-01",47.1875,47.75,42.5625,44.625,4767700.0],["2001-02-02",44.0,44.75,38.0,38.5625,6913700.0],["2001-02-05",38.9375,39.375,36.5,36.9375,4607300.0],["2001-02-06",37.25,39.6875,35.875,36.125,3977200.0],["2001-02-07",34.0,34.5,31.0,31.6875,8934800.0],["2001-02-08",33.625,35.0625,31.0625,31.3125,8274900.0],["2001-02-09",31.25,32.75,30.5625,30.9375,3942200.0],["2001-02-12",30.3125,31.25,28.5,30.6875,5872900.0],["2001-02-13",32.5625,35.3125,32.125,32.375,6451300.0],["2001-02-14",32.625,35.6875,29.0625,34.0,5918900.0],["2001-02-15",37.0,39.9375,36.625,37.875,7377500.0],["2001-02-16",32.0,33.375,31.1875,32.0625,9713800.0],["2001-02-20",32.8125,32.9375,24.625,27.9375,10253400.0],["2001-02-21",28.9375,28.9688,24.375,24.8125,9094100.0],["2001-02-22",22.5625,27.3125,21.3125,25.8125,13094000.0],["2001-02-23",25.625,28.5,23.875,28.0625,7108900.0],["2001-02-26",28.6875,28.6875,24.8125,25.8125,8522500.0],["2001-02-27",24.6875,26.75,24.125,24.75,9247900.0],["2001-02-28",24.875,25.25,22.0,22.6094,6828400.0],["2001-03-01",22.0625,24.125,21.125,23.3125,6906600.0],["2001-03-02",22.4375,24.875,21.875,22.4375,6371000.0],["2001-03-05",23.1562,23.9375,22.25,22.9375,3042600.0],["2001-03-06",24.125,24.125,21.125,21.4375,5820400.0],["2001-03-07",22.3438,22.5,20.875,21.3125,4527500.0],["2001-03-08",21.0938,21.3125,19.0,20.125,5065300.0],["2001-03-09",19.1875,19.5,18.375,18.8125,4293900.0],["2001-03-12",18.0,18.0,16.25,16.4,5653800.0],["2001-03-13",16.85,20.3,15.66,20.18,6610800.0],["2001-03-14",18.8,22.24,18.5,19.98,7356000.0],["2001-03-15",21.2,21.4,19.9,19.97,3796400.0],["2001-03-16",19.97,20.4,18.05,18.91,2801800.0],["2001-03-19",19.34,22.57,18.32,22.57,4079100.0],["2001-03-20",22.55,22.63,18.5,18.89,4812200.0],["2001-03-21",18.76,20.85,18.31,19.17,3865500.0],["2001-03-22",19.55,20.85,18.5,20.44,3974400.0],["2001-03-23",21.35,21.5,19.59,20.61,3081600.0],["2001-03-26",21.1,21.25,19.1,19.58,2934700.0],["2001-03-27",19.59,21.15,19.3,20.18,2747300.0],["2001-03-28",19.0,19.5,16.8,16.99,6205400.0],["2001-03-29",16.23,16.25,14.0,14.96,8101100.0],["2001-03-30",15.0,15.73,14.35,15.21,4551500.0],["2001-04-02",14.78,15.7,14.01,14.6,3054300.0],["2001-04-03",13.5,14.05,12.0,12.27,3786800.0],["2001-04-04",12.3,14.3,12.27,12.73,3596900.0],["2001-04-05",14.4,17.27,14.34,16.01,5324300.0],["2001-04-06",13.5,16.1,13.3,15.96,10388100.0],["2001-04-09",16.13,16.93,14.04,14.57,3193200.0],["2001-04-10",15.02,16.98,14.8,15.79,4296700.0],["2001-04-11",17.59,18.28,16.2,17.4,7624200.0],["2001-04-12",17.59,19.44,17.05,19.2,4702800.0],["2001-04-16",18.75,18.75,16.8,17.13,2411000.0],["2001-04-17",16.49,18.65,16.42,18.02,4793600.0],["2001-04-18",19.48,24.45,19.48,21.75,11395200.0],["2001-04-19",24.9,29.24,24.8,27.35,15828200.0],["2001-04-20",28.15,29.94,26.01,26.83,6443000.0],["2001-04-23",25.28,26.19,24.8,25.18,4184000.0],["2001-04-24",25.08,27.44,24.0,24.81,4506300.0],["2001-04-25",24.26,29.25,24.18,29.01,5470900.0],["2001-04-26",30.0,31.31,27.5,27.69,7459800.0],["2001-04-27",28.96,29.28,27.95,28.6,3094400.0],["2001-04-30",29.42,33.95,28.8,32.9,7387900.0],["2001-05-01",32.71,33.21,30.55,32.89,5663000.0],["2001-05-02",34.99,38.12,34.47,36.4,10279400.0],["2001-05-03",34.95,35.43,32.75,33.09,5517200.0],["2001-05-04",30.75,34.98,30.35,32.1,10182300.0],["2001-05-07",34.36,34.91,31.5,31.65,8279800.0],["2001-05-08",34.12,34.79,33.39,34.65,8093000.0],["2001-05-09",32.22,34.0,32.05,32.49,7743100.0],["2001-05-10",33.9,33.95,30.0,30.02,6681900.0],["2001-05-11",30.08,30.84,29.39,29.95,3489800.0],["2001-05-14",29.66,29.84,27.52,28.41,3049600.0],["2001-05-15",28.52,31.25,28.16,28.36,4474200.0],["2001-05-16",28.23,33.99,28.23,33.66,7335000.0],["2001-05-17",33.83,37.62,33.83,36.81,10788900.0],["2001-05-18",36.26,37.75,35.51,35.69,4470100.0],["2001-05-21",36.04,39.6,35.75,39.5,5045200.0],["2001-05-22",38.9,40.0,37.43,37.45,6752300.0],["2001-05-23",36.4,36.4,34.78,35.71,4154600.0],["2001-05-24",35.86,37.31,34.11,35.95,4897800.0],["2001-05-25",36.0,36.22,34.2,34.62,1777200.0],["2001-05-29",34.22,34.23,30.66,31.5,3057600.0],["2001-05-30",30.07,30.07,27.75,28.28,4218600.0],["2001-05-31",29.26,31.75,29.25,29.6,5956300.0],["2001-06-01",31.0,31.5,28.63,30.3,5233300.0],["2001-06-04",30.36,31.19,29.7,30.04,2465400.0],["2001-06-05",30.07,34.99,30.07,33.33,5058400.0],["2001-06-06",33.89,33.89,32.09,33.14,3312300.0],["2001-06-07",32.93,35.0,32.4,34.12,3117700.0],["2001-06-08",32.84,32.96,31.14,32.1,2985400.0],["2001-06-11",31.63,31.63,28.4,29.97,3688200.0],["2001-06-12",28.19,33.75,27.9,32.3,10257700.0],["2001-06-13",33.25,33.7,30.33,30.33,6425700.0],["2001-06-14",29.36,29.37,25.1,25.22,9528700.0],["2001-06-15",24.98,27.6,24.31,24.91,12509800.0],["2001-06-18",25.35,27.0,23.2,23.83,5518200.0],["2001-06-19",26.19,26.19,23.9,24.5,5928700.0],["2001-06-20",23.4,25.75,23.3,25.21,6607600.0],["2001-06-21",25.35,28.25,25.1,27.77,8674100.0],["2001-06-22",26.39,26.99,24.25,24.36,8467700.0],["2001-06-25",25.1,25.35,23.5,24.27,4853500.0],["2001-06-26",23.51,25.93,22.6,25.39,6278100.0],["2001-06-27",27.06,27.06,24.8,25.73,4981300.0],["2001-06-28",26.9,28.22,25.8,26.34,6428500.0],["2001-06-29",26.98,31.0,26.16,29.5,4031700.0],["2001-07-02",28.98,29.7,27.8,28.14,3517400.0],["2001-07-03",27.79,28.32,27.63,28.14,1496400.0],["2001-07-05",27.86,28.1,24.91,25.93,4188700.0],["2001-07-06",25.5,26.6,24.77,25.54,4531400.0],["2001-07-09",25.65,26.06,24.49,25.35,2750800.0],["2001-07-10",26.03,26.63,21.66,22.35,4272500.0],["2001-07-11",22.41,24.07,21.81,22.96,5312100.0],["2001-07-12",25.22,25.22,22.95,23.86,6228600.0],["2001-07-13",24.07,25.25,23.41,24.06,4797100.0],["2001-07-16",24.01,24.34,22.16,22.4,2905000.0],["2001-07-17",21.95,24.6,21.1,24.1,3645900.0],["2001-07-18",23.08,23.56,21.45,22.74,4475100.0],["2001-07-19",24.69,27.61,24.6,26.13,14459200.0],["2001-07-20",25.28,27.2,24.62,26.08,3943200.0],["2001-07-23",27.88,28.5,25.71,25.86,3850900.0],["2001-07-24",25.94,26.5,25.03,25.55,2801800.0],["2001-07-25",25.74,27.04,24.8,26.25,4808900.0],["2001-07-26",26.27,28.01,25.26,27.98,3841500.0],["2001-07-27",27.78,29.47,27.51,29.06,3832800.0],["2001-07-30",29.27,29.7,27.17,27.5,3918200.0],["2001-07-31",27.65,28.59,27.3,28.03,2911600.0],["2001-08-01",28.59,30.06,28.42,29.39,3308300.0],["2001-08-02",30.65,32.07,29.58,30.97,5394100.0],["2001-08-03",30.35,30.98,29.45,30.7,2269500.0],["2001-08-06",29.69,30.0,29.0,29.47,2207200.0],["2001-08-07",29.28,29.45,26.9,27.4,5053400.0],["2001-08-08",26.81,28.6,26.66,27.3,5939900.0],["2001-08-09",27.25,27.27,25.0,25.81,3570200.0],["2001-08-10",25.79,25.98,23.57,25.44,2589700.0],["2001-08-13",25.45,26.23,25.15,25.54,1638000.0],["2001-08-14",26.09,26.76,25.02,25.2,2069900.0],["2001-08-15",25.27,25.78,23.0,23.0,2799600.0],["2001-08-16",22.6,24.51,21.75,24.21,5014300.0],["2001-08-17",23.0,23.34,21.9,22.45,4385100.0],["2001-08-20",19.69,20.3,16.48,16.5,13319000.0],["2001-08-21",17.3,17.75,15.8,16.82,9320800.0],["2001-08-22",17.49,17.59,16.33,17.03,4449100.0],["2001-08-23",16.88,16.98,14.75,15.0,4435600.0],["2001-08-24",15.8,17.73,15.56,17.48,5039400.0],["2001-08-27",17.2,17.35,16.0,16.71,5160300.0],["2001-08-28",16.6,17.19,16.0,16.31,2528100.0],["2001-08-29",16.51,16.9,14.13,15.53,6153100.0],["2001-08-30",14.67,15.66,14.6,15.38,6707100.0],["2001-08-31",15.35,16.42,15.24,15.97,2945000.0],["2001-09-04",16.0,17.85,15.51,16.15,5915400.0],["2001-09-05",16.4,16.9,15.15,15.95,5308600.0],["2001-09-06",15.27,16.3,14.33,15.17,4411700.0],["2001-09-07",15.04,16.11,14.81,15.25,3352800.0],["2001-09-10",15.31,15.92,14.55,14.89,3846800.0],["2001-09-17",13.49,14.0,12.38,12.5,5898800.0],["2001-09-18",12.84,12.84,10.84,11.33,5010300.0],["2001-09-19",11.3,11.74,10.39,11.05,4658800.0],["2001-09-20",10.6,11.34,10.02,10.06,4881600.0],["2001-09-21",9.59,9.9,9.0,9.51,3747800.0],["2001-09-24",10.25,10.25,9.52,9.68,4000800.0],["2001-09-25",9.95,10.2,8.36,8.98,5205400.0],["2001-09-26",9.07,9.09,6.73,7.33,12721000.0],["2001-09-27",6.34,6.99,5.85,6.53,18114200.0],["2001-09-28",6.71,7.2,6.1,6.91,8301600.0],["2001-10-01",6.68,7.06,6.38,6.6,2794800.0],["2001-10-02",6.67,6.92,6.32,6.42,2973900.0],["2001-10-03",6.31,8.25,6.01,7.84,11494200.0],["2001-10-04",8.46,9.71,8.0,8.37,16153600.0],["2001-10-05",8.15,9.35,7.82,8.85,7703900.0],["2001-10-08",9.0,10.45,8.81,9.23,8540200.0],["2001-10-09",9.4,9.55,8.75,9.0,4055900.0],["2001-10-10",9.0,10.3,8.81,10.25,4502500.0],["2001-10-11",11.19,12.88,11.11,12.15,13811300.0],["2001-10-12",13.2,13.65,12.13,12.56,12048400.0],["2001-10-15",12.42,13.11,11.86,12.55,7235500.0],["2001-10-16",12.9,14.25,12.55,13.87,7929700.0],["2001-10-17",14.99,15.19,11.88,12.2,13815400.0],["2001-10-18",11.01,11.13,10.15,10.78,13890200.0],["2001-10-19",10.49,11.22,9.8,10.85,7405700.0],["2001-10-22",10.62,11.45,10.24,10.64,4871000.0],["2001-10-23",11.01,12.35,11.01,12.24,9827200.0],["2001-10-24",12.67,13.49,12.49,13.17,7089200.0],["2001-10-25",12.1,14.0,11.82,13.4,8143800.0],["2001-10-26",13.25,14.19,12.74,12.9,5257300.0],["2001-10-29",12.89,12.9,11.63,11.64,6332200.0],["2001-10-30",11.05,12.12,11.02,11.65,4563900.0],["2001-10-31",12.36,12.62,11.25,11.69,6237500.0],["2001-11-01",11.84,12.05,10.7,11.7,6940300.0],["2001-11-02",12.37,12.64,11.42,11.55,12312500.0],["2001-11-05",12.12,13.75,12.02,13.63,10769600.0],["2001-11-06",13.49,14.64,13.11,14.35,11360700.0],["2001-11-07",14.23,15.0,14.16,14.3,7173600.0],["2001-11-08",14.7,15.75,14.2,14.29,7673200.0],["2001-11-09",14.36,14.75,13.77,14.11,5380200.0],["2001-11-12",14.18,15.4,13.55,15.15,9129200.0],["2001-11-13",16.1,16.67,15.25,15.94,10999300.0],["2001-11-14",16.39,16.59,15.4,15.94,5944000.0],["2001-11-15",15.5,16.16,15.19,15.94,6813900.0],["2001-11-16",15.97,16.59,15.81,16.22,4467000.0],["2001-11-19",16.35,17.35,16.32,17.11,5199900.0],["2001-11-20",16.8,17.17,15.7,15.76,5606300.0],["2001-11-21",15.82,16.23,15.1,15.88,5966800.0],["2001-11-23",15.89,16.46,15.56,16.42,1855100.0],["2001-11-26",16.82,17.75,16.75,17.63,6321500.0],["2001-11-27",17.26,19.53,17.26,18.25,9920400.0],["2001-11-28",17.95,18.73,17.32,17.7,9880500.0],["2001-11-29",18.0,18.01,15.83,16.5,18522800.0],["2001-11-30",16.4,16.79,15.46,15.83,8697400.0],["2001-12-03",15.7,15.83,14.27,14.96,12238700.0],["2001-12-04",15.66,16.92,15.27,16.76,11409300.0],["2001-12-05",17.24,18.2,17.07,17.16,11292200.0],["2001-12-06",17.38,18.4,16.9,17.0,8510100.0],["2001-12-07",16.9,16.9,15.94,16.56,9237800.0],["2001-12-10",16.19,17.25,15.9,16.29,6466900.0],["2001-12-11",16.68,17.26,16.35,16.64,6026200.0],["2001-12-12",16.91,17.5,16.26,16.4,7681000.0],["2001-12-13",15.55,15.81,14.32,14.7,9209400.0],["2001-12-14",14.77,14.87,13.25,13.72,9444200.0],["2001-12-17",13.68,14.88,13.18,14.22,5875900.0],["2001-12-18",14.84,15.09,14.1,14.4,4847700.0],["2001-12-19",13.77,14.56,13.44,13.48,7511300.0],["2001-12-20",12.89,13.87,12.7,12.94,9065300.0],["2001-12-21",13.64,13.75,13.01,13.37,3632700.0],["2001-12-24",13.42,13.47,12.95,13.15,769700.0],["2001-12-26",13.15,13.44,12.55,12.69,4337500.0],["2001-12-27",12.88,13.19,12.82,13.09,3883800.0],["2001-12-28",13.2,13.4,12.76,12.76,3001700.0],["2001-12-31",12.97,13.29,12.75,12.9,2314500.0],["2002-01-02",13.16,14.19,13.01,14.13,4529000.0],["2002-01-03",14.21,15.7,13.93,15.39,7032600.0],["2002-01-04",15.9,16.35,15.08,15.68,5318700.0],["2002-01-07",16.87,17.19,16.55,16.96,8686700.0],["2002-01-08",16.84,17.0,16.21,16.69,4845400.0],["2002-01-09",16.91,17.4,16.05,16.14,5512900.0],["2002-01-10",16.17,16.74,15.69,16.55,2542700.0],["2002-01-11",16.38,16.57,15.7,15.92,2932500.0],["2002-01-14",15.79,15.9,14.96,15.88,4582400.0],["2002-01-15",15.9,16.16,15.14,15.36,3182500.0],["2002-01-16",15.13,15.43,14.4,14.61,4237500.0],["2002-01-17",15.11,15.23,13.75,14.17,7974000.0],["2002-01-18",13.62,14.5,13.22,14.28,4318800.0],["2002-01-22",14.75,14.75,13.4,13.59,4270300.0],["2002-01-23",13.76,14.24,13.45,14.08,3407700.0],["2002-01-24",14.25,14.49,13.99,14.11,2977500.0],["2002-01-25",13.98,14.0,13.41,13.58,2198800.0],["2002-01-28",13.76,13.89,13.25,13.3,4848100.0],["2002-01-29",13.4,13.62,12.75,13.0,3938600.0],["2002-01-30",13.11,13.89,12.69,13.77,5798000.0],["2002-01-31",14.05,14.35,13.64,13.94,4331200.0],["2002-02-01",13.9,14.25,13.55,13.64,2009400.0],["2002-02-04",12.98,12.99,11.25,11.56,10247900.0],["2002-02-05",11.15,12.14,11.14,11.5,6014300.0],["2002-02-06",12.1,12.2,10.9,11.17,5140200.0],["2002-02-07",10.77,11.0,10.09,10.51,5027400.0],["2002-02-08",11.01,11.49,10.75,11.49,3771900.0],["2002-02-11",11.61,12.3,11.43,12.01,3370600.0],["2002-02-12",11.83,12.27,11.62,11.75,2464600.0],["2002-02-13",11.95,12.21,10.95,11.21,4706800.0],["2002-02-14",11.25,11.49,10.48,10.6,4635800.0],["2002-02-15",10.58,10.6,9.8,10.04,3753100.0],["2002-02-19",9.8,9.95,8.64,8.75,6152400.0],["2002-02-20",9.3,9.61,9.0,9.55,5171600.0],["2002-02-21",9.3,9.4,8.75,8.89,3813000.0],["2002-02-22",8.57,8.97,8.06,8.64,5092300.0],["2002-02-25",8.79,8.8,8.06,8.24,3811900.0],["2002-02-26",8.35,8.37,7.81,8.0,5498700.0],["2002-02-27",8.15,8.27,7.67,7.75,4011200.0],["2002-02-28",7.54,7.54,6.25,6.29,9973700.0],["2002-03-01",6.46,7.5,6.45,7.22,9050700.0],["2002-03-04",7.39,8.45,7.34,8.02,7167300.0],["2002-03-05",8.02,9.11,7.96,8.71,6842400.0],["2002-03-06",8.64,8.95,8.2,8.68,4728200.0],["2002-03-07",9.21,9.38,8.81,8.98,4941400.0],["2002-03-08",9.57,10.5,9.4,10.16,6947100.0],["2002-03-11",10.09,10.95,9.55,10.55,6082800.0],["2002-03-12",9.83,10.23,9.5,9.68,4468600.0],["2002-03-13",9.43,9.6,9.1,9.13,4207900.0],["2002-03-14",9.38,10.23,9.28,9.7,5669700.0],["2002-03-15",9.02,9.43,8.81,9.26,5779500.0],["2002-03-18",9.65,9.78,9.1,9.28,3630600.0],["2002-03-19",9.34,9.35,9.0,9.0,2254400.0],["2002-03-20",8.93,9.05,8.61,8.75,1604700.0],["2002-03-21",8.81,10.16,8.5,10.09,5443500.0],["2002-03-22",10.09,10.76,9.91,10.26,6705500.0],["2002-03-25",10.15,10.27,9.75,9.83,2841300.0],["2002-03-26",9.85,10.45,9.75,10.01,2729100.0],["2002-03-27",10.1,10.4,9.85,9.98,2848900.0],["2002-03-28",9.88,10.5,9.75,10.4,3107700.0],["2002-04-01",10.28,11.16,10.28,10.94,3152100.0],["2002-04-02",10.75,10.8,10.38,10.5,3047200.0],["2002-04-03",10.54,10.69,10.15,10.2,2189900.0],["2002-04-04",10.01,10.6,9.92,10.4,2894200.0],["2002-04-05",10.45,10.77,9.25,9.58,3625900.0],["2002-04-08",9.15,9.44,8.88,9.31,3839200.0],["2002-04-09",9.46,9.78,8.76,8.8,2991500.0],["2002-04-10",8.97,9.28,8.55,8.79,2925000.0],["2002-04-11",8.7,8.7,8.13,8.14,2220200.0],["2002-04-12",8.43,9.03,8.43,8.73,3492100.0],["2002-04-15",9.11,9.49,8.92,9.25,3548600.0],["2002-04-16",9.56,10.15,9.55,9.83,3169200.0],["2002-04-17",9.98,10.0,9.24,9.59,4880900.0],["2002-04-18",9.24,9.99,9.05,9.92,6328700.0],["2002-04-19",9.94,10.19,9.62,9.7,1814400.0],["2002-04-22",9.6,9.62,9.12,9.26,1902800.0],["2002-04-23",9.26,9.37,9.0,9.05,1496600.0],["2002-04-24",9.17,9.45,8.93,9.24,1891600.0],["2002-04-25",9.15,9.65,8.77,9.33,2543300.0],["2002-04-26",9.35,9.69,9.05,9.3,2473700.0],["2002-04-29",9.3,9.32,8.65,8.68,2030400.0],["2002-04-30",8.7,9.19,8.55,8.99,1804600.0],["2002-05-01",9.0,9.12,8.2,8.78,3399400.0],["2002-05-02",8.82,9.15,8.29,8.4,2362600.0],["2002-05-03",8.39,8.46,8.05,8.31,1708800.0],["2002-05-06",8.21,8.51,7.78,7.92,1663100.0],["2002-05-07",8.02,8.24,7.4,7.43,2602700.0],["2002-05-08",8.55,9.83,8.3,9.66,7908400.0],["2002-05-09",9.4,10.35,9.35,9.43,7939700.0],["2002-05-10",9.6,9.95,9.17,9.32,2389700.0],["2002-05-13",9.56,10.2,9.25,10.14,3511700.0],["2002-05-14",11.19,11.79,11.09,11.47,9397100.0],["2002-05-15",11.05,12.0,10.82,11.46,7693100.0],["2002-05-16",11.6,12.23,11.53,11.79,4696200.0],["2002-05-17",12.35,12.49,11.41,11.51,4205100.0],["2002-05-20",11.39,11.4,11.1,11.37,2349200.0],["2002-05-21",11.46,11.82,10.9,10.93,3021000.0],["2002-05-22",10.8,11.08,10.3,10.72,3882100.0],["2002-05-23",10.87,11.5,10.73,11.4,3473100.0],["2002-05-24",11.33,11.71,11.15,11.33,2346700.0],["2002-05-28",11.7,11.75,11.33,11.39,3337900.0],["2002-05-29",11.25,11.87,11.05,11.62,4208800.0],["2002-05-30",11.38,12.17,11.37,11.8,5208300.0],["2002-05-31",11.82,12.09,11.25,11.28,4334600.0],["2002-06-03",11.4,11.52,10.71,10.84,3062400.0],["2002-06-04",10.85,11.49,10.75,11.37,2641600.0],["2002-06-05",11.36,12.21,11.36,12.13,5629200.0],["2002-06-06",11.88,12.09,11.27,11.6,5140400.0],["2002-06-07",10.69,11.45,10.55,11.16,4443800.0],["2002-06-10",11.17,11.49,10.46,10.49,5010400.0],["2002-06-11",10.72,10.78,9.7,9.71,8039200.0],["2002-06-12",9.31,9.62,9.1,9.15,6308700.0],["2002-06-13",9.05,9.42,8.8,9.02,4021500.0],["2002-06-14",8.69,9.52,8.44,9.33,4251200.0],["2002-06-17",9.75,10.68,9.65,10.34,4861300.0],["2002-06-18",10.22,10.66,9.9,9.95,2812900.0],["2002-06-19",9.63,10.19,9.51,9.83,2892500.0],["2002-06-20",9.75,9.76,8.3,8.42,8133500.0],["2002-06-21",8.47,8.63,7.85,7.97,3475700.0],["2002-06-24",7.77,9.21,7.73,9.1,4390900.0],["2002-06-25",9.35,9.5,8.3,8.42,4770100.0],["2002-06-26",7.8,9.1,7.79,8.7,6201700.0],["2002-06-27",9.03,9.86,9.0,9.66,6224200.0],["2002-06-28",9.61,10.34,9.61,10.09,7255900.0],["2002-07-01",10.0,10.0,8.96,9.01,3012200.0],["2002-07-02",8.65,8.75,8.27,8.32,3862900.0],["2002-07-03",8.29,9.36,8.24,9.18,2844000.0],["2002-07-05",9.76,10.19,9.76,10.01,3213400.0],["2002-07-08",9.28,10.0,9.18,9.21,3136900.0],["2002-07-09",9.28,9.69,9.02,9.33,1816600.0],["2002-07-10",10.11,10.2,9.53,9.93,6431800.0],["2002-07-11",9.66,10.12,9.35,10.02,4053900.0],["2002-07-12",10.32,10.87,10.1,10.67,5854800.0],["2002-07-15",10.63,11.25,10.32,11.12,3901700.0],["2002-07-16",11.19,12.39,11.06,11.77,8888200.0],["2002-07-17",12.29,12.48,10.75,11.42,7415100.0],["2002-07-18",10.76,10.96,9.75,10.5,9885600.0],["2002-07-19",10.21,10.65,9.98,10.29,3393000.0],["2002-07-22",10.28,10.55,9.35,10.12,4482400.0],["2002-07-23",10.5,10.62,9.74,9.77,3851600.0],["2002-07-24",9.7,10.12,9.33,10.04,3974700.0],["2002-07-25",9.75,10.1,9.09,9.39,4552200.0],["2002-07-26",9.52,9.92,9.35,9.6,3272500.0],["2002-07-29",9.76,10.5,9.62,10.15,2850300.0],["2002-07-30",10.09,11.39,9.88,11.0,4661600.0],["2002-07-31",10.85,11.23,10.3,10.4,2296300.0],["2002-08-01",10.35,10.49,9.71,9.8,4350400.0],["2002-08-02",9.65,9.85,9.25,9.4,2574400.0],["2002-08-05",9.15,9.2,8.38,8.39,4508800.0],["2002-08-06",8.7,9.5,8.63,9.2,3420900.0],["2002-08-07",9.81,10.04,8.91,9.4,4562700.0],["2002-08-08",9.43,9.69,8.86,9.59,2125200.0],["2002-08-09",9.37,9.75,9.14,9.29,1505800.0],["2002-08-12",9.26,9.38,9.0,9.21,2083000.0],["2002-08-13",9.21,9.64,9.09,9.35,2436000.0],["2002-08-14",9.31,9.65,9.03,9.5,3209700.0],["2002-08-15",9.6,10.09,9.17,9.29,3870300.0],["2002-08-16",9.4,10.04,9.37,9.95,3234100.0],["2002-08-19",9.98,10.7,9.97,10.6,3717700.0],["2002-08-20",10.34,10.52,10.09,10.38,1978800.0],["2002-08-21",10.42,10.86,10.4,10.71,2841200.0],["2002-08-22",10.7,10.89,10.39,10.5,2235200.0],["2002-08-23",10.38,10.45,10.0,10.07,1021200.0],["2002-08-26",10.1,10.51,9.83,10.51,1895500.0],["2002-08-27",10.51,10.65,9.6,9.68,2606600.0],["2002-08-28",9.63,9.76,9.05,9.2,2128000.0],["2002-08-29",9.18,9.99,9.07,9.77,2611400.0],["2002-08-30",9.37,9.75,9.33,9.43,1456600.0],["2002-09-03",9.26,9.27,8.85,9.05,2718100.0],["2002-09-04",9.08,9.48,8.92,9.26,2754000.0],["2002-09-05",9.08,9.35,8.87,9.0,1597700.0],["2002-09-06",9.26,9.65,9.26,9.34,1807300.0],["2002-09-09",9.12,9.2,8.75,8.96,3298800.0],["2002-09-10",9.1,9.2,8.91,9.2,1672800.0],["2002-09-11",9.28,9.49,9.18,9.33,2180000.0],["2002-09-12",9.33,9.33,8.87,8.93,1667200.0],["2002-09-13",8.82,9.06,8.67,8.73,1746800.0],["2002-09-16",8.75,8.93,8.5,8.55,1648700.0],["2002-09-17",8.84,9.0,7.59,7.68,4368100.0],["2002-09-18",7.48,7.5,6.65,7.14,7534200.0],["2002-09-19",6.88,7.05,6.08,6.13,6400700.0],["2002-09-20",6.53,6.6,6.17,6.37,3137000.0],["2002-09-23",6.14,6.21,5.51,5.82,4299800.0],["2002-09-24",5.64,6.19,5.55,6.0,4128300.0],["2002-09-25",6.35,6.56,6.05,6.17,4818400.0],["2002-09-26",6.21,6.39,4.81,4.82,10788400.0],["2002-09-27",4.69,4.69,3.64,3.86,11654000.0],["2002-09-30",3.52,4.32,3.41,4.21,16687000.0],["2002-10-01",4.2,4.28,3.7,3.93,7325200.0],["2002-10-02",3.97,3.98,3.4,3.48,4115800.0],["2002-10-03",3.4,3.7,3.24,3.25,2553100.0],["2002-10-04",3.29,3.48,2.8,3.04,6044500.0],["2002-10-07",2.9,3.03,2.75,2.87,3553200.0],["2002-10-08",2.93,3.04,2.35,2.43,6976100.0],["2002-10-09",2.4,3.05,2.33,2.8,4398100.0],["2002-10-10",2.98,3.2,2.95,3.15,3259100.0],["2002-10-11",3.26,3.55,3.17,3.42,3432200.0],["2002-10-14",3.4,3.72,3.2,3.49,2139600.0],["2002-10-15",4.05,4.1,3.75,3.87,4643200.0],["2002-10-16",3.79,3.79,3.17,3.19,2813100.0],["2002-10-17",3.78,3.95,3.67,3.85,3365400.0],["2002-10-18",3.84,4.05,3.52,3.72,1994600.0],["2002-10-21",3.7,4.31,3.64,4.04,2712500.0],["2002-10-22",3.97,4.44,3.82,4.2,2479800.0],["2002-10-23",4.25,4.5,4.1,4.48,1888900.0],["2002-10-24",4.62,4.97,4.6,4.75,2464800.0],["2002-10-25",4.52,4.97,4.5,4.85,1930400.0],["2002-10-28",4.94,5.0,4.1,4.19,4377600.0],["2002-10-29",4.1,4.11,3.75,3.87,2391800.0],["2002-10-30",3.98,4.32,3.89,4.29,2499200.0],["2002-10-31",4.35,4.52,4.21,4.21,2475400.0],["2002-11-01",4.13,4.97,4.0,4.67,4546200.0],["2002-11-04",5.05,5.84,4.85,4.98,11078800.0],["2002-11-05",5.0,5.32,4.9,5.12,3139300.0],["2002-11-06",5.46,5.65,5.15,5.4,7076500.0],["2002-11-07",5.17,5.23,4.76,4.79,3645200.0],["2002-11-08",4.71,5.12,4.5,4.65,2846200.0],["2002-11-11",4.64,4.64,3.99,4.0,4427700.0],["2002-11-12",4.1,4.8,4.09,4.47,4067000.0],["2002-11-13",4.34,5.15,4.25,4.76,6269400.0],["2002-11-14",5.04,5.2,4.63,4.97,8579900.0],["2002-11-15",4.74,4.93,4.54,4.64,3918300.0],["2002-11-18",4.85,4.9,4.44,4.6,2860600.0],["2002-11-19",4.49,4.63,4.17,4.23,2831600.0],["2002-11-20",4.34,4.57,4.17,4.5,3341400.0],["2002-11-21",4.7,5.15,4.61,5.11,7403000.0],["2002-11-22",4.74,4.8,4.39,4.5,7694800.0],["2002-11-25",4.59,4.8,4.51,4.63,4131500.0],["2002-11-26",4.57,4.81,4.27,4.42,4654900.0],["2002-11-27",4.57,4.68,4.48,4.67,4813500.0],["2002-11-29",4.72,4.76,4.49,4.51,2370900.0],["2002-12-02",4.78,5.19,4.7,4.8,12112100.0],["2002-12-03",4.69,4.79,4.31,4.35,5460000.0],["2002-12-04",4.14,4.25,3.93,4.17,5216400.0],["2002-12-05",4.4,4.46,4.0,4.13,4613300.0],["2002-12-06",4.06,4.17,3.96,4.08,3748500.0],["2002-12-09",4.0,4.0,3.6,3.67,4623700.0],["2002-12-10",3.81,3.95,3.59,3.91,4957700.0],["2002-12-11",3.78,3.93,3.61,3.81,2641500.0],["2002-12-12",3.98,4.06,3.5,3.56,4891000.0],["2002-12-13",3.49,3.55,3.35,3.44,3260600.0],["2002-12-16",3.49,3.55,3.32,3.5,4982200.0],["2002-12-17",3.5,3.68,3.42,3.56,4037700.0],["2002-12-18",3.5,3.55,3.35,3.4,2822100.0],["2002-12-19",3.43,3.49,3.05,3.18,4448100.0],["2002-12-20",3.27,3.33,3.16,3.21,2516100.0],["2002-12-23",3.2,3.3,3.13,3.2,1655100.0],["2002-12-24",3.11,3.26,3.11,3.14,611300.0],["2002-12-26",3.15,3.25,3.12,3.17,1144200.0],["2002-12-27",3.19,3.35,3.19,3.33,1882100.0],["2002-12-30",3.36,3.4,3.08,3.15,2509700.0],["2002-12-31",3.16,3.33,3.12,3.27,1668300.0],["2003-01-02",3.33,3.49,3.29,3.3,2493000.0],["2003-01-03",3.3,3.4,3.05,3.08,2598800.0],["2003-01-06",3.12,3.55,3.12,3.46,5355000.0],["2003-01-07",3.56,4.25,3.56,3.96,14788100.0],["2003-01-08",3.94,4.37,3.84,4.32,8504400.0],["2003-01-09",4.49,4.8,4.44,4.68,6803200.0],["2003-01-10",4.56,5.15,4.5,5.14,7873200.0],["2003-01-13",5.35,5.43,4.81,4.9,7419900.0],["2003-01-14",4.88,5.0,4.76,4.88,3114200.0],["2003-01-15",4.9,4.93,4.63,4.89,2639100.0],["2003-01-16",4.88,4.89,4.5,4.61,3000700.0],["2003-01-17",4.34,4.63,4.26,4.51,2812100.0],["2003-01-21",4.5,4.63,4.32,4.4,1553300.0],["2003-01-22",4.39,4.43,4.0,4.07,2999400.0],["2003-01-23",4.25,4.68,4.25,4.65,3667200.0],["2003-01-24",4.64,4.65,4.34,4.36,2841400.0],["2003-01-27",4.16,4.37,4.13,4.13,1581900.0],["2003-01-28",4.24,4.59,4.14,4.57,2254800.0],["2003-01-29",4.38,4.7,4.29,4.4,3589700.0],["2003-01-30",4.43,4.48,4.06,4.11,2081500.0],["2003-01-31",4.09,4.26,3.97,4.09,3869200.0],["2003-02-03",4.12,4.2,4.0,4.07,1956000.0],["2003-02-04",4.04,4.05,3.87,4.01,1815500.0],["2003-02-05",4.03,4.03,3.75,3.78,2884500.0],["2003-02-06",3.71,3.84,3.55,3.69,2606400.0],["2003-02-07",3.91,4.22,3.89,4.02,4241600.0],["2003-02-10",4.03,4.16,3.92,4.15,1622800.0],["2003-02-11",4.19,4.34,4.08,4.13,1811800.0],["2003-02-12",4.13,4.21,3.98,4.02,1454900.0],["2003-02-13",4.07,4.08,3.7,3.81,3094700.0],["2003-02-14",3.85,4.03,3.8,3.97,2033300.0],["2003-02-18",4.02,4.29,4.02,4.2,1569400.0],["2003-02-19",4.19,4.23,4.11,4.16,872500.0],["2003-02-20",4.2,4.31,4.13,4.2,1192100.0],["2003-02-21",4.26,4.37,4.17,4.29,1125600.0],["2003-02-24",4.28,4.39,4.15,4.3,888100.0],["2003-02-25",4.19,4.25,4.08,4.23,753100.0],["2003-02-26",4.21,4.23,4.1,4.18,607100.0],["2003-02-27",4.19,4.59,4.16,4.57,3633200.0],["2003-02-28",4.6,4.76,4.5,4.7,3412600.0],["2003-03-03",4.75,4.82,4.59,4.72,2861300.0],["2003-03-04",4.58,4.6,4.42,4.43,1716200.0],["2003-03-05",4.4,4.48,4.3,4.37,1468400.0],["2003-03-06",4.32,4.33,4.19,4.25,1109100.0],["2003-03-07",4.18,4.33,4.03,4.05,2387900.0],["2003-03-10",4.04,4.12,3.85,3.88,1444300.0],["2003-03-11",3.9,4.05,3.9,4.0,1106700.0],["2003-03-12",3.97,4.02,3.68,3.76,2168600.0],["2003-03-13",3.83,4.0,3.8,3.99,2043200.0],["2003-03-14",4.02,4.08,3.81,3.81,2070000.0],["2003-03-17",3.8,4.14,3.75,4.09,3804600.0],["2003-03-18",4.16,4.32,4.0,4.14,3600600.0],["2003-03-19",4.14,4.22,3.93,3.99,1825200.0],["2003-03-20",3.91,3.91,3.79,3.85,2911200.0],["2003-03-21",3.92,4.0,3.77,3.82,3469000.0],["2003-03-24",3.78,3.79,3.58,3.68,1689000.0],["2003-03-25",3.82,4.26,3.78,4.19,5913100.0],["2003-03-26",4.22,4.4,4.02,4.3,3642200.0],["2003-03-27",4.22,4.35,4.08,4.3,2232600.0],["2003-03-28",4.24,4.35,4.18,4.3,1755100.0],["2003-03-31",4.11,4.43,3.92,4.33,2075800.0],["2003-04-01",4.34,4.44,4.24,4.44,1877900.0],["2003-04-02",4.54,4.71,4.5,4.55,1896700.0],["2003-04-03",4.69,4.69,4.35,4.54,2189500.0],["2003-04-04",4.51,4.63,4.39,4.46,1071800.0],["2003-04-07",4.74,4.75,4.14,4.51,11155200.0],["2003-04-08",4.42,4.43,4.21,4.22,2198900.0],["2003-04-09",4.23,4.25,3.98,4.0,3351600.0],["2003-04-10",3.96,4.0,3.86,3.98,2056900.0],["2003-04-11",4.16,4.19,3.98,4.0,1735500.0],["2003-04-14",4.1,4.32,4.03,4.13,1851100.0],["2003-04-15",4.13,4.15,3.99,4.1,2865200.0],["2003-04-16",4.16,4.19,3.91,3.99,4023000.0],["2003-04-17",4.0,4.04,3.9,4.01,2823500.0],["2003-04-21",4.02,4.12,3.98,4.03,1695100.0],["2003-04-22",4.05,4.1,3.95,4.05,2514200.0],["2003-04-23",4.08,4.1,3.97,4.01,2344700.0],["2003-04-24",4.0,4.08,3.99,4.01,2536900.0],["2003-04-25",4.01,4.01,3.79,3.85,4516000.0],["2003-04-28",3.87,4.02,3.8,4.01,2795700.0],["2003-04-29",4.03,4.15,3.94,4.14,4354300.0],["2003-04-30",4.12,4.33,4.07,4.23,3823700.0],["2003-05-01",4.08,4.18,4.02,4.08,3943400.0],["2003-05-02",4.11,4.23,3.91,4.17,2594900.0],["2003-05-05",4.2,4.47,4.19,4.43,3906800.0],["2003-05-06",4.58,4.85,4.44,4.68,6161000.0],["2003-05-07",4.48,4.7,4.44,4.6,4319000.0],["2003-05-08",4.53,4.54,4.31,4.37,1617500.0],["2003-05-09",4.4,4.7,4.4,4.56,3609200.0],["2003-05-12",4.66,5.28,4.57,5.19,8521300.0],["2003-05-13",5.02,5.73,5.02,5.7,11753100.0],["2003-05-14",5.58,5.65,5.25,5.51,9632500.0],["2003-05-15",5.52,5.57,5.11,5.35,4962200.0],["2003-05-16",5.14,5.43,5.13,5.35,4174000.0],["2003-05-19",5.25,5.32,5.05,5.08,3187700.0],["2003-05-20",5.19,5.23,4.96,5.06,2574000.0],["2003-05-21",4.93,5.15,4.88,5.11,2530700.0],["2003-05-22",5.24,5.53,5.17,5.48,5136300.0],["2003-05-23",5.48,6.08,5.29,6.0,10229800.0],["2003-05-27",5.85,6.21,5.76,5.89,8607100.0],["2003-05-28",5.95,6.25,5.93,6.06,4418900.0],["2003-05-29",6.11,6.25,5.99,6.03,3957600.0],["2003-05-30",6.1,6.37,5.94,6.03,4849700.0],["2003-06-02",6.13,6.25,5.69,5.73,4312000.0],["2003-06-03",5.75,5.99,5.68,5.74,3798500.0],["2003-06-04",5.87,6.13,5.8,6.08,4136100.0],["2003-06-05",6.03,6.5,5.91,6.4,6390000.0],["2003-06-06",6.74,7.01,6.42,6.65,10021500.0],["2003-06-09",6.39,6.5,5.95,6.1,4593900.0],["2003-06-10",6.3,6.3,5.88,5.99,3466000.0],["2003-06-11",5.99,5.99,5.54,5.78,4629500.0],["2003-06-12",5.81,6.0,5.72,5.98,2452200.0],["2003-06-13",5.75,5.81,5.38,5.47,5172500.0],["2003-06-16",5.46,5.72,5.43,5.58,2782700.0],["2003-06-17",5.61,5.69,5.39,5.53,2312100.0],["2003-06-18",5.53,5.95,5.45,5.85,4880500.0],["2003-06-19",5.83,6.08,5.45,5.48,4945400.0],["2003-06-20",5.57,5.62,5.4,5.51,2325600.0],["2003-06-23",5.55,5.57,5.18,5.23,2283600.0],["2003-06-24",5.22,5.47,5.08,5.26,4454900.0],["2003-06-25",5.38,5.6,5.28,5.35,3480100.0],["2003-06-26",5.43,5.72,5.3,5.63,4982600.0],["2003-06-27",5.69,5.7,5.31,5.44,3082400.0],["2003-06-30",5.55,5.64,5.19,5.26,2986500.0],["2003-07-01",5.29,5.47,5.11,5.44,4979200.0],["2003-07-02",5.43,5.98,5.39,5.96,6009300.0],["2003-07-03",5.86,5.96,5.76,5.83,1709900.0],["2003-07-07",5.97,6.22,5.94,6.17,4986300.0],["2003-07-08",5.32,5.47,4.99,5.01,37708100.0],["2003-07-09",5.16,5.35,5.06,5.25,14261900.0],["2003-07-10",5.2,5.44,5.15,5.36,7413300.0],["2003-07-11",5.44,5.45,5.22,5.29,3063900.0],["2003-07-14",5.43,5.45,5.24,5.27,3613200.0],["2003-07-15",5.36,5.4,5.09,5.12,3183100.0],["2003-07-16",5.06,5.21,4.96,5.0,3285800.0],["2003-07-17",4.75,4.88,4.66,4.67,4088100.0],["2003-07-18",5.44,5.84,5.1,5.75,32016200.0],["2003-07-21",5.91,5.95,5.52,5.7,6730300.0],["2003-07-22",5.9,5.98,5.8,5.92,4549200.0],["2003-07-23",5.91,6.19,5.77,6.08,6360500.0],["2003-07-24",6.16,6.2,5.8,5.83,3473100.0],["2003-07-25",5.86,5.95,5.7,5.85,2667500.0],["2003-07-28",5.85,6.09,5.83,6.05,2079400.0],["2003-07-29",6.05,6.11,5.85,6.02,1844500.0],["2003-07-30",6.04,6.05,5.88,5.9,1262200.0],["2003-07-31",6.03,6.25,5.96,6.12,3575300.0],["2003-08-01",6.11,6.28,6.06,6.16,3163200.0],["2003-08-04",6.2,6.28,5.96,6.02,2275300.0],["2003-08-05",5.98,6.07,5.85,5.87,2020100.0],["2003-08-06",5.72,5.9,5.62,5.78,2387600.0],["2003-08-07",5.75,5.94,5.73,5.87,1563700.0],["2003-08-08",5.89,5.95,5.79,5.9,1483000.0],["2003-08-11",5.9,5.98,5.83,5.96,1176600.0],["2003-08-12",5.84,6.11,5.84,6.1,1494700.0],["2003-08-13",5.98,6.23,5.95,6.21,2044200.0],["2003-08-14",6.19,6.21,5.99,6.03,2343300.0],["2003-08-15",6.01,6.1,5.92,6.07,534800.0],["2003-08-18",6.05,6.35,6.05,6.33,1790000.0],["2003-08-19",6.37,6.46,6.26,6.43,2355100.0],["2003-08-20",6.29,6.8,6.25,6.6,3334000.0],["2003-08-21",6.76,7.16,6.75,7.07,6570700.0],["2003-08-22",7.21,7.44,6.95,7.04,4799500.0],["2003-08-25",7.01,7.03,6.65,6.84,2717700.0],["2003-08-26",6.8,6.84,6.63,6.8,2403500.0],["2003-08-27",6.82,7.11,6.77,7.11,2282600.0],["2003-08-28",7.27,7.27,6.96,7.2,2479000.0],["2003-08-29",7.16,7.24,6.81,6.89,3354500.0],["2003-09-02",7.17,7.44,6.97,7.44,3749400.0],["2003-09-03",7.61,7.79,7.45,7.52,4911400.0],["2003-09-04",7.42,7.72,7.4,7.68,2716200.0],["2003-09-05",7.53,8.1,7.5,7.95,3631300.0],["2003-09-08",8.02,8.74,8.01,8.65,7222700.0],["2003-09-09",8.71,8.98,8.34,8.46,6375000.0],["2003-09-10",8.35,8.37,7.8,7.93,3580600.0],["2003-09-11",8.0,8.18,7.82,8.01,2984500.0],["2003-09-12",7.99,7.99,7.69,7.8,3286900.0],["2003-09-15",7.86,7.93,7.54,7.54,1942000.0],["2003-09-16",7.7,7.89,7.65,7.85,3053800.0],["2003-09-17",7.93,8.05,7.66,7.79,3508600.0],["2003-09-18",7.9,8.09,7.75,7.78,4095600.0],["2003-09-19",7.75,7.8,7.55,7.77,2156700.0],["2003-09-22",7.56,7.64,7.22,7.41,3114100.0],["2003-09-23",7.04,7.29,6.95,7.15,7989000.0],["2003-09-24",7.26,7.34,6.5,6.59,6706300.0],["2003-09-25",6.66,6.75,6.26,6.38,6903300.0],["2003-09-26",6.4,6.54,6.21,6.21,2527600.0],["2003-09-29",6.3,6.73,6.26,6.62,3366900.0],["2003-09-30",6.35,6.48,6.16,6.32,5302400.0],["2003-10-01",6.36,6.5,6.25,6.43,2455300.0],["2003-10-02",6.72,6.94,6.64,6.65,4198100.0],["2003-10-03",6.86,7.28,6.8,7.14,5101700.0],["2003-10-06",7.34,7.48,7.25,7.44,2491200.0],["2003-10-07",7.25,7.4,7.04,7.35,2355600.0],["2003-10-08",7.71,8.34,7.67,8.17,14417000.0],["2003-10-09",8.32,8.4,7.72,7.88,4736200.0],["2003-10-10",8.02,8.21,7.82,7.87,3276400.0],["2003-10-13",7.97,8.12,7.93,8.0,2146600.0],["2003-10-14",8.05,8.05,7.9,7.97,1673800.0],["2003-10-15",8.1,8.13,7.64,7.73,1394400.0],["2003-10-16",7.64,7.85,7.59,7.7,1971400.0],["2003-10-17",7.66,7.78,7.32,7.45,2559700.0],["2003-10-20",7.5,7.6,7.09,7.1,2877700.0],["2003-10-21",7.39,7.93,7.32,7.83,6629200.0],["2003-10-22",7.61,7.67,7.2,7.59,6336200.0],["2003-10-23",7.42,7.52,7.04,7.07,6782100.0],["2003-10-24",7.7,8.49,7.59,8.27,26967900.0],["2003-10-27",8.38,8.38,7.95,8.14,8809200.0],["2003-10-28",8.27,8.6,8.21,8.36,5593200.0],["2003-10-29",8.31,8.87,8.31,8.76,5001700.0],["2003-10-30",9.05,9.21,8.73,8.81,7298500.0],["2003-10-31",8.9,9.06,8.6,8.6,2235300.0],["2003-11-03",8.69,9.0,8.6,8.97,2828700.0],["2003-11-04",9.28,10.15,9.28,9.67,11090300.0],["2003-11-05",9.68,9.81,9.35,9.75,4701100.0],["2003-11-06",10.12,10.15,9.68,9.99,5479900.0],["2003-11-07",10.16,10.17,9.65,9.71,3234400.0],["2003-11-10",9.72,9.72,9.34,9.52,3080600.0],["2003-11-11",9.25,9.43,9.03,9.28,2215900.0],["2003-11-12",9.39,9.79,9.33,9.69,2380200.0],["2003-11-13",9.62,9.75,9.46,9.62,1612700.0],["2003-11-14",9.74,9.85,9.17,9.2,2323300.0],["2003-11-17",9.1,9.15,8.8,8.88,2500000.0],["2003-11-18",9.13,9.22,8.68,8.8,1926200.0],["2003-11-19",8.9,9.05,8.69,8.81,1900900.0],["2003-11-20",8.7,9.32,8.67,8.98,3540300.0],["2003-11-21",9.14,9.21,8.86,9.06,1815100.0],["2003-11-24",9.13,9.48,9.03,9.44,2513300.0],["2003-11-25",9.5,9.73,9.41,9.54,1862800.0],["2003-11-26",9.62,9.75,9.38,9.57,2282100.0],["2003-11-28",9.57,9.84,9.52,9.81,1434400.0],["2003-12-01",9.97,10.09,9.85,9.91,4828400.0],["2003-12-02",9.95,10.25,9.85,10.19,3647000.0],["2003-12-03",10.19,10.46,9.71,9.8,3465900.0],["2003-12-04",9.92,10.07,9.76,9.97,3048000.0],["2003-12-05",9.85,9.88,9.4,9.56,4561200.0],["2003-12-08",9.55,9.75,9.4,9.64,3174600.0],["2003-12-09",9.75,9.8,9.07,9.16,3115800.0],["2003-12-10",9.22,9.3,8.57,8.86,3675100.0],["2003-12-11",8.86,9.09,8.52,8.68,6837600.0],["2003-12-12",8.74,8.86,8.61,8.73,3459100.0],["2003-12-15",8.99,9.0,8.11,8.19,5924800.0],["2003-12-16",6.79,6.9,6.15,6.35,38450300.0],["2003-12-17",6.61,6.85,6.47,6.57,10027800.0],["2003-12-18",6.88,6.99,6.7,6.85,4530300.0],["2003-12-19",7.0,7.02,6.77,6.85,2871100.0],["2003-12-22",6.85,6.94,6.76,6.86,1954400.0],["2003-12-23",6.84,7.14,6.84,7.13,2039400.0],["2003-12-24",7.15,7.27,7.1,7.24,1511600.0],["2003-12-26",7.25,7.4,7.2,7.22,1071400.0],["2003-12-29",7.39,7.63,7.35,7.63,3357500.0],["2003-12-30",7.68,7.7,7.35,7.49,2502700.0],["2003-12-31",7.51,7.56,7.19,7.21,2727400.0],["2004-01-02",7.32,7.49,7.25,7.31,1853900.0],["2004-01-05",7.79,7.97,7.53,7.82,4629200.0],["2004-01-06",7.79,7.95,7.63,7.88,3058700.0],["2004-01-07",7.84,7.97,7.7,7.83,2075200.0],["2004-01-08",8.12,8.66,8.05,8.65,7702100.0],["2004-01-09",8.44,8.99,8.4,8.55,6800600.0],["2004-01-12",8.64,9.0,8.56,8.94,5304600.0],["2004-01-13",9.0,9.55,8.93,9.04,6456300.0],["2004-01-14",9.1,9.17,8.8,8.95,3348600.0],["2004-01-15",8.69,9.72,8.66,9.44,7057100.0],["2004-01-16",9.8,10.6,9.68,10.2,9045700.0],["2004-01-20",10.3,10.59,9.85,9.9,9010000.0],["2004-01-21",9.7,9.88,9.51,9.57,3860200.0],["2004-01-22",9.73,10.15,9.59,9.63,4031900.0],["2004-01-23",9.26,9.47,9.04,9.11,5470700.0],["2004-01-26",9.15,9.6,8.93,9.51,4219600.0],["2004-01-27",9.5,9.87,9.45,9.52,3889700.0],["2004-01-28",9.55,9.75,9.11,9.21,3964000.0],["2004-01-29",9.19,9.23,8.34,8.45,9945900.0],["2004-01-30",8.59,8.69,8.4,8.49,3452300.0],["2004-02-02",8.55,8.76,8.3,8.39,3072200.0],["2004-02-03",8.38,8.65,8.35,8.36,2864500.0],["2004-02-04",7.9,8.07,7.7,7.81,6692800.0],["2004-02-05",7.94,8.06,7.84,7.84,2824400.0],["2004-02-06",7.88,8.69,7.87,8.64,4439900.0],["2004-02-09",8.7,8.88,8.3,8.3,3490000.0],["2004-02-10",8.38,8.39,8.24,8.29,2832100.0],["2004-02-11",8.27,8.51,8.25,8.47,2429000.0],["2004-02-12",8.55,8.55,8.14,8.27,4315700.0],["2004-02-13",8.3,8.48,8.24,8.25,4769800.0],["2004-02-17",8.39,8.75,8.28,8.53,4396200.0],["2004-02-18",8.88,8.96,8.72,8.84,4126100.0],["2004-02-19",8.97,9.0,8.43,8.44,2368200.0],["2004-02-20",8.48,8.52,7.99,8.16,3576900.0],["2004-02-23",8.19,8.25,7.6,7.64,5669800.0],["2004-02-24",7.55,8.09,7.38,7.98,5911000.0],["2004-02-25",7.98,8.16,7.72,7.81,5623600.0],["2004-02-26",7.88,8.34,7.83,8.12,5814900.0],["2004-02-27",8.19,8.32,8.04,8.05,1854100.0],["2004-03-01",8.0,8.21,7.94,8.14,2463200.0],["2004-03-02",8.2,8.35,8.09,8.21,3258500.0],["2004-03-03",8.12,8.13,7.85,7.89,3987500.0],["2004-03-04",7.91,8.2,7.8,8.17,2962600.0],["2004-03-05",8.02,8.25,7.96,8.07,2489200.0],["2004-03-08",8.28,8.28,7.76,7.92,3284800.0],["2004-03-09",7.84,7.95,7.48,7.5,5771300.0],["2004-03-10",7.7,7.7,7.27,7.34,2732500.0],["2004-03-11",7.15,7.4,7.01,7.06,4094700.0],["2004-03-12",7.21,7.4,7.15,7.29,2862200.0],["2004-03-15",7.27,7.27,6.86,6.91,3558100.0],["2004-03-16",6.95,7.14,6.42,6.75,5286200.0],["2004-03-17",6.97,7.15,6.79,6.97,2633300.0],["2004-03-18",7.07,7.07,6.78,6.88,3336700.0],["2004-03-19",6.55,6.76,6.51,6.56,3553000.0],["2004-03-22",6.51,6.54,6.27,6.38,3114000.0],["2004-03-23",6.5,6.87,6.36,6.52,5692000.0],["2004-03-24",6.6,6.7,6.37,6.5,3342400.0],["2004-03-25",6.55,6.84,6.53,6.84,4078000.0],["2004-03-26",6.79,7.04,6.76,6.89,2919100.0],["2004-03-29",7.14,7.15,6.78,6.91,3060100.0],["2004-03-30",7.0,7.52,6.94,7.49,6504800.0],["2004-03-31",7.61,7.61,7.13,7.21,4149400.0],["2004-04-01",7.19,7.65,7.15,7.43,6449400.0],["2004-04-02",7.81,7.84,7.54,7.61,3464600.0],["2004-04-05",7.64,7.75,7.52,7.75,1785900.0],["2004-04-06",7.76,8.2,7.52,7.86,5862900.0],["2004-04-07",7.9,7.99,7.65,7.91,2964800.0],["2004-04-08",8.18,8.19,7.71,7.79,2421300.0],["2004-04-12",7.8,7.87,7.43,7.52,3443400.0],["2004-04-13",7.61,7.66,7.18,7.34,3717100.0],["2004-04-14",7.17,7.55,7.16,7.46,4371800.0],["2004-04-15",7.86,7.89,7.11,7.33,11844800.0],["2004-04-16",7.3,7.33,6.7,6.84,7138800.0],["2004-04-19",6.71,6.9,6.56,6.82,3536600.0],["2004-04-20",6.86,6.98,6.5,6.5,3388700.0],["2004-04-21",6.55,6.92,6.54,6.84,4141800.0],["2004-04-22",6.83,6.97,6.62,6.88,2304900.0],["2004-04-23",6.82,6.94,6.63,6.73,2646700.0],["2004-04-26",6.79,6.87,6.61,6.69,1802500.0],["2004-04-27",6.73,6.8,6.47,6.53,2211300.0],["2004-04-28",6.49,6.53,6.27,6.39,3263200.0],["2004-04-29",6.42,6.43,5.83,6.01,3983000.0],["2004-04-30",5.95,5.95,5.51,5.53,3866000.0],["2004-05-03",5.51,5.95,5.5,5.65,4197300.0],["2004-05-04",5.67,6.07,5.56,5.93,4788500.0],["2004-05-05",5.98,5.99,5.63,5.79,2155000.0],["2004-05-06",5.68,5.88,5.58,5.59,2651100.0],["2004-05-07",5.61,5.7,5.55,5.57,2812700.0],["2004-05-10",5.5,5.52,5.21,5.25,3084800.0],["2004-05-11",5.37,5.5,5.31,5.4,3586300.0],["2004-05-12",5.43,5.48,5.12,5.27,3415000.0],["2004-05-13",5.25,5.39,5.2,5.3,2303600.0],["2004-05-14",5.24,5.29,4.9,4.98,2738700.0],["2004-05-17",4.75,4.99,4.64,4.89,3969500.0],["2004-05-18",4.98,5.08,4.82,4.91,2174200.0],["2004-05-19",5.19,5.19,5.04,5.14,5393800.0],["2004-05-20",5.21,5.21,4.93,4.96,2723400.0],["2004-05-21",5.03,5.1,4.93,5.08,2397100.0],["2004-05-24",5.14,5.26,5.13,5.21,3530500.0],["2004-05-25",5.22,5.27,5.06,5.27,2387600.0],["2004-05-26",5.29,5.34,5.18,5.29,2217000.0],["2004-05-27",5.33,5.41,5.27,5.36,2371000.0],["2004-05-28",5.39,5.45,5.26,5.32,1342500.0],["2004-06-01",5.29,5.4,5.21,5.29,1471000.0],["2004-06-02",5.31,5.34,5.15,5.23,1116300.0],["2004-06-03",5.19,5.2,4.97,4.97,2363100.0],["2004-06-04",5.1,5.16,5.02,5.06,1619900.0],["2004-06-07",5.14,5.2,5.04,5.19,2986800.0],["2004-06-08",5.19,5.48,5.1,5.48,4881100.0],["2004-06-09",5.47,5.5,5.3,5.32,5254800.0],["2004-06-10",5.37,5.4,5.19,5.28,1638900.0],["2004-06-14",5.22,5.27,5.05,5.05,1417700.0],["2004-06-15",5.13,5.34,5.12,5.22,1281000.0],["2004-06-16",5.28,5.31,5.12,5.21,845900.0],["2004-06-17",5.22,5.22,5.06,5.06,803000.0],["2004-06-18",4.89,5.16,4.88,5.09,1275700.0],["2004-06-21",5.14,5.27,5.05,5.07,1214800.0],["2004-06-22",5.07,5.29,5.05,5.25,1197000.0],["2004-06-23",5.25,5.6,5.19,5.48,3268400.0],["2004-06-24",5.51,5.57,5.24,5.27,2216400.0],["2004-06-25",5.28,5.42,5.25,5.29,1880500.0],["2004-06-28",5.45,5.45,5.11,5.17,2604900.0],["2004-06-29",5.26,5.3,5.12,5.16,2343500.0],["2004-06-30",5.29,5.67,5.18,5.52,4929600.0],["2004-07-01",5.53,5.66,5.33,5.36,2144000.0],["2004-07-02",5.32,5.36,5.25,5.3,1099300.0],["2004-07-06",5.23,5.29,5.04,5.1,2096600.0],["2004-07-07",5.12,5.3,5.12,5.26,3141000.0],["2004-07-08",5.13,5.25,5.1,5.2,2771500.0],["2004-07-09",5.25,5.42,5.22,5.36,2341700.0],["2004-07-12",5.34,5.37,5.15,5.22,2194200.0],["2004-07-13",5.27,5.44,5.22,5.37,2925100.0],["2004-07-14",5.35,5.47,5.15,5.22,3272100.0],["2004-07-15",5.26,5.41,5.2,5.38,2780900.0],["2004-07-16",5.35,5.42,5.07,5.14,1970500.0],["2004-07-19",5.16,5.22,4.95,5.07,1653100.0],["2004-07-20",5.15,5.69,5.02,5.66,4751200.0],["2004-07-21",5.74,5.85,5.38,5.58,5637300.0],["2004-07-22",5.17,5.54,5.04,5.24,6271600.0],["2004-07-23",5.16,5.29,4.78,5.17,5177800.0],["2004-07-26",5.22,5.24,4.92,4.95,2415400.0],["2004-07-27",5.04,5.25,4.96,5.08,2540600.0],["2004-07-28",5.05,5.09,4.94,5.01,1716100.0],["2004-07-29",5.02,5.31,5.01,5.3,1675700.0],["2004-07-30",5.25,5.54,5.24,5.42,3554000.0],["2004-08-02",5.23,5.35,5.18,5.24,1790700.0],["2004-08-03",5.19,5.26,5.07,5.11,1126200.0],["2004-08-04",5.07,5.18,5.02,5.1,2443600.0],["2004-08-05",5.1,5.19,5.01,5.06,2483600.0],["2004-08-06",5.0,5.03,4.84,4.85,2033700.0],["2004-08-09",4.9,4.95,4.82,4.83,1138600.0],["2004-08-10",4.83,5.04,4.83,4.99,1026400.0],["2004-08-11",4.71,4.76,4.57,4.63,2418500.0],["2004-08-12",4.62,4.65,4.25,4.48,2758800.0],["2004-08-13",4.55,4.63,4.3,4.38,1588700.0],["2004-08-16",4.4,4.52,4.35,4.48,1137600.0],["2004-08-17",4.57,4.62,4.51,4.56,957400.0],["2004-08-18",4.51,4.8,4.37,4.78,1212600.0],["2004-08-19",4.79,4.82,4.6,4.63,612200.0],["2004-08-20",4.59,4.75,4.58,4.71,947800.0],["2004-08-23",4.73,4.83,4.69,4.77,474000.0],["2004-08-24",4.8,4.93,4.78,4.84,871800.0],["2004-08-25",4.83,4.92,4.77,4.85,934500.0],["2004-08-26",4.84,4.95,4.8,4.8,791800.0],["2004-08-27",4.8,4.89,4.79,4.86,619500.0],["2004-08-30",4.79,4.92,4.7,4.73,605800.0],["2004-08-31",4.7,4.78,4.45,4.65,1247400.0],["2004-09-01",4.62,5.25,4.61,4.76,1705100.0],["2004-09-02",4.79,4.8,4.6,4.74,1107100.0],["2004-09-03",4.65,4.77,4.59,4.66,1164400.0],["2004-09-07",4.71,4.8,4.6,4.66,936500.0],["2004-09-08",4.57,4.76,4.57,4.64,1127400.0],["2004-09-09",4.71,4.9,4.65,4.87,1337100.0],["2004-09-10",4.85,5.16,4.82,5.16,1889800.0],["2004-09-13",5.16,5.28,5.08,5.12,1366000.0],["2004-09-14",5.11,5.2,5.05,5.1,650300.0],["2004-09-15",5.11,5.13,4.9,4.95,1137900.0],["2004-09-16",4.92,5.02,4.92,4.97,715300.0],["2004-09-17",5.0,5.13,4.75,4.79,2382300.0],["2004-09-20",4.79,4.79,4.66,4.7,2245700.0],["2004-09-21",4.7,4.78,4.69,4.78,1163100.0],["2004-09-22",4.74,4.74,4.55,4.6,1013100.0],["2004-09-23",4.64,4.75,4.57,4.69,848500.0],["2004-09-24",4.74,4.75,4.51,4.52,1206800.0],["2004-09-27",4.5,4.51,4.3,4.3,1732900.0],["2004-09-28",4.33,4.42,4.3,4.41,1147000.0],["2004-09-29",4.4,4.57,4.4,4.44,926100.0],["2004-09-30",4.44,4.54,4.39,4.45,889700.0],["2004-10-01",4.5,4.66,4.47,4.64,1664600.0],["2004-10-04",4.7,4.9,4.7,4.86,2316700.0],["2004-10-05",4.86,5.06,4.81,5.04,2678800.0],["2004-10-06",5.02,5.09,4.85,5.04,1838400.0],["2004-10-07",5.12,5.21,5.05,5.09,2103900.0],["2004-10-08",5.1,5.22,4.95,5.18,2425500.0],["2004-10-11",5.15,5.26,5.09,5.26,1584200.0],["2004-10-12",5.16,5.25,5.06,5.2,947700.0],["2004-10-13",5.26,5.41,5.25,5.39,2463000.0],["2004-10-14",5.35,5.38,5.12,5.2,1098400.0],["2004-10-15",5.18,5.26,5.11,5.14,1428300.0],["2004-10-18",5.16,5.53,5.16,5.44,3494900.0],["2004-10-19",5.5,5.73,5.44,5.47,3756400.0],["2004-10-20",5.4,5.49,5.19,5.31,3098400.0],["2004-10-21",5.45,5.78,5.42,5.74,5090200.0],["2004-10-22",5.75,5.8,5.11,5.52,3677600.0],["2004-10-25",5.39,5.67,5.39,5.6,1585600.0],["2004-10-26",5.62,5.66,5.46,5.55,1870000.0],["2004-10-27",5.53,5.73,5.47,5.7,2419200.0],["2004-10-28",5.69,5.9,5.63,5.9,1723300.0],["2004-10-29",5.9,5.91,5.76,5.85,1629000.0],["2004-11-01",5.75,5.92,5.74,5.9,907800.0],["2004-11-02",5.87,6.14,5.86,6.06,2208700.0],["2004-11-03",6.25,6.27,5.84,5.94,3197600.0],["2004-11-04",5.86,6.11,5.85,6.09,1573500.0],["2004-11-05",6.14,6.49,6.07,6.48,3311700.0],["2004-11-08",6.46,6.6,6.42,6.52,1949800.0],["2004-11-09",6.61,6.61,6.36,6.56,1675400.0],["2004-11-10",6.49,6.5,6.2,6.3,2845700.0],["2004-11-11",6.27,6.42,6.27,6.4,2734400.0],["2004-11-12",6.35,6.42,6.33,6.39,2179100.0],["2004-11-15",6.37,6.93,6.35,6.93,3244700.0],["2004-11-16",6.82,7.12,6.8,7.03,2559000.0],["2004-11-17",7.16,7.25,7.04,7.22,3572000.0],["2004-11-18",7.07,7.19,6.87,7.01,2057900.0],["2004-11-19",6.95,7.01,6.77,6.89,2307000.0],["2004-11-22",6.79,6.97,6.78,6.95,1501000.0],["2004-11-23",6.98,7.0,6.67,6.76,2603800.0],["2004-11-24",6.82,6.9,6.7,6.87,1425200.0],["2004-11-26",6.82,6.94,6.78,6.8,361400.0],["2004-11-29",6.83,6.91,6.69,6.86,1055900.0],["2004-11-30",6.8,6.95,6.74,6.83,1256000.0],["2004-12-01",6.8,7.14,6.8,6.96,5387300.0],["2004-12-02",6.96,7.1,6.95,7.06,3234700.0],["2004-12-03",7.1,7.1,6.83,6.87,1792600.0],["2004-12-06",6.9,6.91,6.74,6.82,1722500.0],["2004-12-07",6.88,7.02,6.59,6.63,2416300.0],["2004-12-08",6.59,6.74,6.58,6.65,1785200.0],["2004-12-09",6.65,6.68,6.29,6.51,3135900.0],["2004-12-10",6.45,6.51,6.36,6.45,1466200.0],["2004-12-13",6.48,6.51,6.28,6.41,2057200.0],["2004-12-14",6.4,6.49,6.35,6.43,2156300.0],["2004-12-15",6.45,6.64,6.39,6.54,4179700.0],["2004-12-16",6.54,6.54,6.35,6.46,1787500.0],["2004-12-17",6.43,6.49,6.23,6.34,963700.0],["2004-12-20",6.3,6.44,6.27,6.27,1052700.0],["2004-12-21",6.26,6.41,6.14,6.38,2213500.0],["2004-12-22",6.38,6.46,6.32,6.39,1762600.0],["2004-12-23",6.39,6.39,6.24,6.31,2152200.0],["2004-12-27",6.3,6.39,6.14,6.2,1443200.0],["2004-12-28",6.18,6.27,6.14,6.23,1637600.0],["2004-12-29",6.23,6.34,6.17,6.3,1989100.0],["2004-12-30",6.3,6.57,6.3,6.54,2550600.0],["2004-12-31",6.5,6.65,6.5,6.55,1378500.0],["2005-01-03",6.65,6.69,6.36,6.42,2073700.0],["2005-01-04",6.41,6.51,5.98,5.98,2996000.0],["2005-01-05",5.99,6.16,5.95,5.98,2153900.0],["2005-01-06",6.09,6.12,5.95,6.04,1499900.0],["2005-01-07",6.06,6.11,5.91,5.95,1275700.0],["2005-01-10",5.9,6.03,5.78,5.83,1197200.0],["2005-01-11",5.75,5.84,5.62,5.66,1699200.0],["2005-01-12",5.68,5.72,5.56,5.65,1283400.0],["2005-01-13",5.8,6.09,5.71,5.96,2300200.0],["2005-01-14",6.01,6.1,5.89,6.01,1204000.0],["2005-01-18",5.99,6.05,5.89,5.91,1513200.0],["2005-01-19",5.97,5.97,5.66,5.88,1699200.0],["2005-01-20",6.05,6.85,5.92,6.64,9034300.0],["2005-01-21",6.75,6.79,6.34,6.44,4795700.0],["2005-01-24",6.46,6.56,6.17,6.19,2040500.0],["2005-01-25",6.24,6.45,6.15,6.17,2166100.0],["2005-01-26",6.35,6.38,6.23,6.33,2087800.0],["2005-01-27",6.31,6.42,6.16,6.37,1731100.0],["2005-01-28",6.44,6.45,6.08,6.22,1691300.0],["2005-01-31",6.32,6.4,6.26,6.4,1290400.0],["2005-02-01",6.38,6.47,6.21,6.27,1964000.0],["2005-02-02",6.27,6.37,6.26,6.36,2019100.0],["2005-02-03",6.32,6.34,6.09,6.15,1392300.0],["2005-02-04",6.1,6.32,6.09,6.23,1510700.0],["2005-02-07",6.18,6.45,6.18,6.41,1383700.0],["2005-02-08",6.42,6.6,6.35,6.56,2204400.0],["2005-02-09",6.5,6.52,6.21,6.21,1777600.0],["2005-02-10",6.28,6.3,6.05,6.11,1207000.0],["2005-02-11",6.09,6.32,6.01,6.25,1425900.0],["2005-02-14",6.25,6.32,6.22,6.25,1115800.0],["2005-02-15",6.26,6.68,6.26,6.43,2355900.0],["2005-02-16",6.45,6.61,6.4,6.44,1340400.0],["2005-02-17",6.42,6.5,6.23,6.25,743300.0],["2005-02-18",6.23,6.37,6.12,6.13,1044500.0],["2005-02-22",6.04,6.21,5.86,5.91,1957200.0],["2005-02-23",5.97,6.0,5.82,5.9,1443400.0],["2005-02-24",5.9,6.03,5.81,6.0,1003100.0],["2005-02-25",5.96,6.18,5.95,6.09,988400.0],["2005-02-28",6.06,6.15,5.81,5.82,1719800.0],["2005-03-01",5.89,6.14,5.86,6.12,1400000.0],["2005-03-02",6.03,6.17,6.0,6.06,1436100.0],["2005-03-03",6.08,6.14,6.0,6.06,821700.0],["2005-03-04",6.11,6.14,6.0,6.04,645700.0],["2005-03-07",6.01,6.21,5.99,6.17,1148900.0],["2005-03-08",6.2,6.22,6.05,6.06,780400.0],["2005-03-09",6.0,6.26,5.99,6.12,1894900.0],["2005-03-10",6.14,6.18,6.02,6.1,1174600.0],["2005-03-11",6.13,6.14,5.9,6.06,1314400.0],["2005-03-14",6.03,6.17,6.03,6.16,1530900.0],["2005-03-15",6.19,6.28,6.18,6.2,1978500.0],["2005-03-16",6.2,6.3,6.1,6.15,1663800.0],["2005-03-17",6.12,6.27,6.12,6.22,1311900.0],["2005-03-18",6.19,6.25,5.9,6.09,2772800.0],["2005-03-21",6.1,6.13,5.99,6.01,703300.0],["2005-03-22",6.0,6.09,5.9,5.95,1105800.0],["2005-03-23",5.91,5.99,5.85,5.9,2229500.0],["2005-03-24",5.9,6.01,5.82,5.82,1031700.0],["2005-03-28",5.86,5.87,5.68,5.73,1672100.0],["2005-03-29",5.68,5.76,5.51,5.54,1138900.0],["2005-03-30",5.51,5.81,5.51,5.8,1817600.0],["2005-03-31",5.76,5.89,5.55,5.89,4956100.0],["2005-04-01",5.9,6.05,5.89,5.91,2483700.0],["2005-04-04",5.85,5.91,5.77,5.82,1509600.0],["2005-04-05",5.83,5.87,5.52,5.59,1900100.0],["2005-04-06",5.56,5.72,5.52,5.62,1943500.0],["2005-04-07",5.65,5.68,5.5,5.56,3790100.0],["2005-04-08",5.56,5.57,5.16,5.26,6707500.0],["2005-04-11",5.25,5.27,5.14,5.23,1762300.0],["2005-04-12",5.17,5.41,5.17,5.32,3578900.0],["2005-04-13",5.15,5.25,5.09,5.16,3598800.0],["2005-04-14",5.14,5.17,4.97,5.0,1669500.0],["2005-04-15",4.56,4.66,4.17,4.44,10075200.0],["2005-04-18",4.45,4.53,4.39,4.51,6154000.0],["2005-04-19",4.55,4.66,4.5,4.63,2413400.0],["2005-04-20",4.82,4.82,4.6,4.65,3746100.0],["2005-04-21",4.68,4.82,4.66,4.77,1722600.0],["2005-04-22",4.72,4.75,4.55,4.63,2960400.0],["2005-04-25",4.65,4.7,4.54,4.63,1400400.0],["2005-04-26",4.6,4.7,4.49,4.57,1527300.0],["2005-04-27",4.56,4.64,4.45,4.53,1054100.0],["2005-04-28",4.57,4.57,4.38,4.4,2397900.0],["2005-04-29",4.4,4.5,4.33,4.45,1673000.0],["2005-05-02",4.45,4.47,4.35,4.43,1461200.0],["2005-05-03",4.41,4.48,4.35,4.41,808900.0],["2005-05-04",4.41,4.54,4.4,4.5,959500.0],["2005-05-05",4.49,4.56,4.4,4.54,1304800.0],["2005-05-06",4.59,4.61,4.38,4.44,1493000.0],["2005-05-09",4.46,4.48,4.36,4.45,1589900.0],["2005-05-10",4.47,4.58,4.36,4.45,1515300.0],["2005-05-11",4.43,4.45,4.26,4.29,1480200.0],["2005-05-12",4.29,4.33,4.16,4.18,2081600.0],["2005-05-13",4.16,4.25,4.1,4.17,1665700.0],["2005-05-16",4.2,4.33,4.14,4.29,1337100.0],["2005-05-17",4.28,4.29,4.17,4.25,927600.0],["2005-05-18",4.2,4.42,4.18,4.4,1002000.0],["2005-05-19",4.43,4.45,4.32,4.39,752600.0],["2005-05-20",4.32,4.67,4.31,4.6,2729600.0],["2005-05-23",4.6,4.75,4.56,4.65,2452000.0],["2005-05-24",4.61,4.75,4.52,4.69,1870600.0],["2005-05-25",4.75,4.78,4.61,4.69,1987800.0],["2005-05-26",4.7,4.78,4.65,4.78,1286100.0],["2005-05-27",4.81,4.83,4.59,4.73,1593500.0],["2005-05-31",4.68,4.75,4.57,4.57,2165900.0],["2005-06-01",4.61,4.69,4.54,4.67,1157700.0],["2005-06-02",4.66,4.76,4.65,4.67,752600.0],["2005-06-03",4.67,4.67,4.51,4.54,1232000.0],["2005-06-06",4.5,4.56,4.37,4.46,1179600.0],["2005-06-07",4.47,4.52,4.32,4.37,2841400.0],["2005-06-08",4.39,4.44,4.33,4.35,1560400.0],["2005-06-09",4.41,4.43,4.33,4.4,1931300.0],["2005-06-10",4.4,4.6,4.35,4.38,2725900.0],["2005-06-13",4.38,4.43,4.34,4.39,1258900.0],["2005-06-14",4.36,4.44,4.34,4.43,1067500.0],["2005-06-15",4.47,4.51,4.37,4.49,929700.0],["2005-06-16",4.47,4.6,4.46,4.6,1220600.0],["2005-06-17",4.57,4.63,4.43,4.49,1021600.0],["2005-06-20",4.46,4.5,4.39,4.43,897000.0],["2005-06-21",4.43,4.5,4.35,4.38,1532900.0],["2005-06-22",4.42,4.43,4.29,4.33,1360500.0],["2005-06-23",4.33,4.38,4.27,4.28,1115200.0],["2005-06-24",4.31,4.36,4.25,4.27,1260900.0],["2005-06-27",4.25,4.27,4.03,4.17,835300.0],["2005-06-28",4.14,4.21,4.06,4.15,1740000.0],["2005-06-29",4.18,4.23,4.09,4.11,1382700.0],["2005-06-30",4.1,4.13,4.06,4.07,1383000.0],["2005-07-01",4.1,4.12,4.03,4.09,664500.0],["2005-07-05",4.05,4.1,4.05,4.09,1150800.0],["2005-07-06",4.1,4.23,4.02,4.06,3682900.0],["2005-07-07",4.07,4.18,4.05,4.13,1254300.0],["2005-07-08",4.11,4.41,4.1,4.32,2279600.0],["2005-07-11",4.34,4.55,4.33,4.46,4102400.0],["2005-07-12",4.48,4.49,4.37,4.45,2109700.0],["2005-07-13",4.54,4.77,4.49,4.7,3588000.0],["2005-07-14",4.8,4.8,4.6,4.64,1659700.0],["2005-07-15",4.64,4.92,4.62,4.9,3412300.0],["2005-07-18",4.89,4.99,4.82,4.97,3194800.0],["2005-07-19",4.99,5.04,4.94,4.96,1820500.0],["2005-07-20",4.95,5.0,4.72,4.89,1376100.0],["2005-07-21",4.87,4.96,4.65,4.91,2415100.0],["2005-07-22",4.96,5.08,4.88,5.0,1545300.0],["2005-07-25",4.96,5.04,4.81,4.91,967100.0],["2005-07-26",4.98,4.98,4.78,4.89,1199800.0],["2005-07-27",4.88,4.88,4.74,4.83,1142100.0],["2005-07-28",4.85,4.85,4.74,4.75,725200.0],["2005-07-29",4.74,4.85,4.74,4.78,855400.0],["2005-08-01",4.83,5.01,4.79,4.97,3839700.0],["2005-08-02",5.01,5.2,4.99,5.14,3165700.0],["2005-08-03",5.12,5.19,4.9,5.06,4232800.0],["2005-08-04",4.85,5.01,4.8,4.89,3940600.0],["2005-08-05",4.9,4.96,4.75,4.8,2883100.0],["2005-08-08",4.75,4.84,4.63,4.64,1983800.0],["2005-08-09",4.65,4.78,4.62,4.68,1219500.0],["2005-08-10",4.63,4.71,4.59,4.61,1382100.0],["2005-08-11",4.59,4.59,4.39,4.49,4330300.0],["2005-08-12",4.48,4.48,4.26,4.29,3784600.0],["2005-08-15",4.3,4.44,4.27,4.41,1076500.0],["2005-08-16",4.37,4.43,4.32,4.38,1044900.0],["2005-08-17",4.4,4.41,4.25,4.25,1109700.0],["2005-08-18",4.29,4.32,4.23,4.25,2119800.0],["2005-08-19",4.31,4.46,4.3,4.33,2043000.0],["2005-08-22",4.34,4.44,4.34,4.35,1489400.0],["2005-08-23",4.36,4.38,4.3,4.35,1665600.0],["2005-08-24",4.35,4.37,4.29,4.3,532500.0],["2005-08-25",4.32,4.34,4.26,4.27,716800.0],["2005-08-26",4.26,4.33,4.22,4.22,1356500.0],["2005-08-29",4.2,4.24,4.17,4.17,1415400.0],["2005-08-30",4.15,4.31,4.15,4.3,2687400.0],["2005-08-31",4.33,4.39,4.25,4.32,2790000.0],["2005-09-01",4.32,4.42,4.31,4.4,1769500.0],["2005-09-02",4.45,4.45,4.31,4.31,1129200.0],["2005-09-06",4.34,4.48,4.33,4.47,3009900.0],["2005-09-07",4.45,4.49,4.39,4.4,1122800.0],["2005-09-08",4.45,4.5,4.4,4.47,2343300.0],["2005-09-09",4.46,4.52,4.44,4.47,2024600.0],["2005-09-12",4.46,4.63,4.45,4.63,2324700.0],["2005-09-13",4.62,4.68,4.58,4.62,2228800.0],["2005-09-14",4.62,4.83,4.5,4.58,2630200.0],["2005-09-15",4.6,4.66,4.5,4.65,2127500.0],["2005-09-16",4.66,4.75,4.62,4.71,1435700.0],["2005-09-19",4.69,4.71,4.56,4.6,1606300.0],["2005-09-20",4.6,4.74,4.47,4.49,1394700.0],["2005-09-21",4.5,4.52,4.35,4.41,1054600.0],["2005-09-22",4.4,4.43,4.3,4.39,565900.0],["2005-09-23",4.4,4.44,4.35,4.43,666400.0],["2005-09-26",4.42,4.48,4.3,4.36,1609600.0],["2005-09-27",4.33,4.36,4.31,4.34,894000.0],["2005-09-28",4.33,4.42,4.25,4.37,1874500.0],["2005-09-29",4.34,4.41,4.27,4.34,1242700.0],["2005-09-30",4.34,4.66,4.32,4.45,2203100.0],["2005-10-03",4.45,4.58,4.43,4.51,1706000.0],["2005-10-04",4.5,4.63,4.46,4.47,1292800.0],["2005-10-05",4.74,4.86,4.63,4.7,4633000.0],["2005-10-06",4.78,4.86,4.63,4.67,1983300.0],["2005-10-07",4.72,4.87,4.64,4.85,1614200.0],["2005-10-10",4.81,4.85,4.66,4.66,738300.0],["2005-10-11",4.7,4.74,4.5,4.5,943900.0],["2005-10-12",4.49,4.56,4.35,4.4,1109700.0],["2005-10-13",4.4,4.47,4.35,4.43,582100.0],["2005-10-14",4.45,4.51,4.36,4.38,1186700.0],["2005-10-17",4.39,4.41,4.35,4.4,1239900.0],["2005-10-18",4.4,4.41,4.29,4.34,1079700.0],["2005-10-19",4.31,4.47,4.26,4.46,1048800.0],["2005-10-20",4.47,4.54,4.39,4.46,997300.0],["2005-10-21",4.48,4.6,4.43,4.5,1322000.0],["2005-10-24",4.5,4.69,4.5,4.57,1746000.0],["2005-10-25",4.54,4.6,4.41,4.49,1478100.0],["2005-10-26",4.54,4.62,4.42,4.47,2027400.0],["2005-10-27",4.65,4.73,4.52,4.7,3734100.0],["2005-10-28",4.73,4.86,4.67,4.74,3190400.0],["2005-10-31",4.73,4.84,4.72,4.83,1442400.0],["2005-11-01",4.72,4.83,4.7,4.79,949300.0],["2005-11-02",4.77,4.8,4.7,4.78,960000.0],["2005-11-03",4.77,4.83,4.74,4.77,1209800.0],["2005-11-04",4.76,4.8,4.67,4.72,639800.0],["2005-11-07",4.72,4.88,4.7,4.88,1777800.0],["2005-11-08",4.83,4.88,4.71,4.75,1031300.0],["2005-11-09",4.73,4.75,4.6,4.63,747600.0],["2005-11-10",4.57,4.75,4.57,4.71,970100.0],["2005-11-11",4.7,4.77,4.7,4.72,332600.0],["2005-11-14",4.76,4.84,4.72,4.83,1057200.0],["2005-11-15",4.85,4.9,4.83,4.85,1748600.0],["2005-11-16",4.82,4.88,4.7,4.75,1212400.0],["2005-11-17",4.77,5.05,4.72,5.0,3775000.0],["2005-11-18",5.06,5.1,5.0,5.06,1488200.0],["2005-11-21",5.09,5.1,4.95,5.0,1498800.0],["2005-11-22",4.96,5.15,4.96,5.04,1482800.0],["2005-11-23",5.02,5.1,5.0,5.03,975500.0],["2005-11-25",5.0,5.06,4.94,4.96,356000.0],["2005-11-28",4.92,4.92,4.79,4.9,1614900.0],["2005-11-29",4.93,4.98,4.85,4.93,1228400.0],["2005-11-30",4.89,4.96,4.8,4.92,1323800.0],["2005-12-01",4.94,5.3,4.91,5.26,4146900.0],["2005-12-02",5.3,5.3,5.08,5.14,2116200.0],["2005-12-05",5.14,5.2,5.0,5.13,1470000.0],["2005-12-06",5.12,5.2,5.06,5.07,887100.0],["2005-12-07",5.06,5.1,4.97,5.0,1000200.0],["2005-12-08",5.02,5.15,4.97,4.98,1753600.0],["2005-12-09",4.97,5.14,4.94,5.11,1189600.0],["2005-12-12",5.14,5.15,4.99,5.08,740100.0],["2005-12-13",5.08,5.15,5.03,5.06,791600.0],["2005-12-14",5.05,5.08,4.99,5.01,1057100.0],["2005-12-15",4.99,5.07,4.95,4.97,609400.0],["2005-12-16",5.04,5.05,4.84,4.91,2270600.0],["2005-12-19",4.92,4.97,4.82,4.93,1517000.0],["2005-12-20",4.93,4.97,4.91,4.93,1130000.0],["2005-12-21",4.93,4.97,4.83,4.88,1600900.0],["2005-12-22",4.92,4.97,4.75,4.82,1726000.0],["2005-12-23",4.8,4.85,4.74,4.85,1107900.0],["2005-12-27",4.89,4.92,4.73,4.8,1511900.0],["2005-12-28",4.76,4.83,4.74,4.8,692700.0],["2005-12-29",4.8,4.85,4.78,4.78,575800.0],["2005-12-30",4.75,4.82,4.61,4.75,1274500.0],["2006-01-03",4.81,4.88,4.69,4.88,2430100.0],["2006-01-04",4.86,4.91,4.63,4.72,7428900.0],["2006-01-05",4.72,4.72,4.64,4.66,2756900.0],["2006-01-06",4.65,4.7,4.64,4.65,2067400.0],["2006-01-09",4.64,4.75,4.63,4.72,2355200.0],["2006-01-10",4.7,4.76,4.63,4.67,2756000.0],["2006-01-11",4.61,4.71,4.61,4.65,2844000.0],["2006-01-12",4.64,4.71,4.62,4.68,1855300.0],["2006-01-13",4.69,4.75,4.66,4.69,1214100.0],["2006-01-17",4.66,4.7,4.58,4.62,1356000.0],["2006-01-18",4.62,4.8,4.6,4.77,3051800.0],["2006-01-19",4.81,5.08,4.78,5.07,6082700.0],["2006-01-20",5.09,5.13,4.98,5.02,3262700.0],["2006-01-23",4.96,5.02,4.89,4.92,3422800.0],["2006-01-24",4.94,5.04,4.85,4.95,4130000.0],["2006-01-25",4.66,4.76,4.47,4.74,17399300.0],["2006-01-26",4.73,4.76,4.66,4.69,3008900.0],["2006-01-27",4.65,4.78,4.61,4.77,1659400.0],["2006-01-30",4.72,4.92,4.72,4.87,3605600.0],["2006-01-31",4.86,4.95,4.84,4.9,2487500.0],["2006-02-01",4.75,4.95,4.71,4.89,1583200.0],["2006-02-02",4.87,4.95,4.76,4.8,4157700.0],["2006-02-03",4.83,4.94,4.77,4.93,3056200.0],["2006-02-06",4.91,4.95,4.9,4.92,795100.0],["2006-02-07",4.9,4.93,4.88,4.9,2314400.0],["2006-02-08",4.9,4.97,4.88,4.9,1321400.0],["2006-02-09",4.89,4.95,4.87,4.88,1725200.0],["2006-02-10",4.85,4.95,4.78,4.94,1099500.0],["2006-02-13",4.87,4.91,4.81,4.85,945700.0],["2006-02-14",4.83,4.96,4.82,4.9,1106900.0],["2006-02-15",4.9,4.94,4.85,4.92,1174600.0],["2006-02-16",4.95,4.99,4.91,4.93,1102800.0],["2006-02-17",4.95,5.04,4.92,4.97,2069500.0],["2006-02-21",4.94,4.96,4.78,4.86,11116500.0],["2006-02-22",4.89,4.92,4.8,4.89,1135600.0],["2006-02-23",4.85,5.0,4.85,4.96,1365800.0],["2006-02-24",4.92,5.03,4.85,4.89,1720900.0],["2006-02-27",4.87,4.96,4.76,4.79,2925000.0],["2006-02-28",4.8,4.8,4.57,4.63,4278300.0],["2006-03-01",4.63,4.73,4.6,4.69,4153600.0],["2006-03-02",4.67,4.73,4.59,4.62,6769700.0],["2006-03-03",4.61,4.65,4.59,4.59,5468000.0],["2006-03-06",4.59,4.64,4.53,4.56,8730200.0],["2006-03-07",4.57,4.59,4.42,4.48,2490500.0],["2006-03-08",4.47,4.56,4.43,4.55,1735400.0],["2006-03-09",4.55,4.66,4.51,4.53,1862100.0],["2006-03-10",4.53,4.64,4.53,4.63,775300.0],["2006-03-13",4.61,4.69,4.61,4.69,1535000.0],["2006-03-14",4.7,4.72,4.64,4.65,1520200.0],["2006-03-15",4.72,4.86,4.62,4.76,2033900.0],["2006-03-16",4.77,4.79,4.67,4.72,1785200.0],["2006-03-17",4.73,5.0,4.72,4.99,5213500.0],["2006-03-20",5.16,5.24,5.06,5.07,6264800.0],["2006-03-21",5.08,5.2,5.06,5.08,5281100.0],["2006-03-22",5.1,5.12,4.99,5.02,2099700.0],["2006-03-23",5.05,5.11,5.01,5.1,2237700.0],["2006-03-24",5.18,5.19,5.12,5.15,2269200.0],["2006-03-27",5.17,5.29,5.17,5.22,3904200.0],["2006-03-28",5.23,5.27,5.07,5.09,3618100.0],["2006-03-29",5.11,5.17,5.09,5.17,2028600.0],["2006-03-30",5.14,5.25,5.02,5.08,5228000.0],["2006-03-31",5.1,5.12,4.99,5.02,2490500.0],["2006-04-03",5.05,5.07,4.86,4.86,3775400.0],["2006-04-04",4.85,5.02,4.83,4.97,3409700.0],["2006-04-05",5.0,5.06,4.97,5.05,2402600.0],["2006-04-06",5.02,5.1,5.0,5.09,2048800.0],["2006-04-07",4.57,4.95,4.53,4.75,18940100.0],["2006-04-10",4.71,4.73,4.59,4.63,4990900.0],["2006-04-11",4.65,4.66,4.45,4.48,5210000.0],["2006-04-12",4.49,4.53,4.48,4.5,2589300.0],["2006-04-13",4.48,4.61,4.45,4.61,2480500.0],["2006-04-17",4.62,4.65,4.5,4.53,2009800.0],["2006-04-18",4.51,4.68,4.51,4.66,1861800.0],["2006-04-19",4.65,4.7,4.6,4.64,1255300.0],["2006-04-20",4.61,4.65,4.54,4.56,1751000.0],["2006-04-21",4.56,4.71,4.55,4.56,2281700.0],["2006-04-24",4.61,4.61,4.53,4.57,1036100.0],["2006-04-25",4.66,4.74,4.61,4.69,1723100.0],["2006-04-26",4.56,4.65,4.55,4.6,3996900.0],["2006-04-27",4.55,4.65,4.55,4.6,1307200.0],["2006-04-28",4.57,4.62,4.51,4.54,3105400.0],["2006-05-01",4.53,4.65,4.53,4.54,1394500.0],["2006-05-02",4.53,4.59,4.53,4.56,1387000.0],["2006-05-03",4.56,4.61,4.54,4.61,931900.0],["2006-05-04",4.6,4.74,4.6,4.69,1056900.0],["2006-05-05",4.69,4.85,4.69,4.7,2139700.0],["2006-05-08",4.68,4.72,4.65,4.68,1290500.0],["2006-05-09",4.66,4.7,4.65,4.66,871800.0],["2006-05-10",4.67,4.7,4.59,4.62,1391100.0],["2006-05-11",4.61,4.61,4.52,4.55,1917700.0],["2006-05-12",4.52,4.55,4.49,4.5,1475400.0],["2006-05-15",4.48,4.55,4.44,4.44,1618700.0],["2006-05-16",4.47,4.53,4.45,4.51,744800.0],["2006-05-17",4.47,4.63,4.45,4.58,2285400.0],["2006-05-18",4.57,4.62,4.55,4.55,1119100.0],["2006-05-19",4.54,4.61,4.51,4.59,1195800.0],["2006-05-22",4.53,4.72,4.52,4.7,1955800.0],["2006-05-23",4.7,4.74,4.51,4.52,2965900.0],["2006-05-24",4.5,4.56,4.44,4.46,3158100.0],["2006-05-25",4.49,4.51,4.42,4.47,1291300.0],["2006-05-26",4.47,4.55,4.45,4.5,1698000.0],["2006-05-30",4.47,4.51,4.34,4.36,1850300.0],["2006-05-31",4.36,4.46,4.35,4.44,1689000.0],["2006-06-01",4.44,4.48,4.36,4.42,3218100.0],["2006-06-02",4.46,4.47,4.37,4.41,1300700.0],["2006-06-05",4.39,4.4,4.3,4.31,2107700.0],["2006-06-06",4.34,4.35,4.29,4.33,630000.0],["2006-06-07",4.31,4.45,4.24,4.26,1721000.0],["2006-06-08",4.24,4.28,4.14,4.18,3411300.0],["2006-06-09",4.17,4.26,4.16,4.22,1479400.0],["2006-06-12",4.2,4.22,4.1,4.11,1616300.0],["2006-06-13",4.11,4.18,4.01,4.02,3400300.0],["2006-06-14",4.02,4.11,3.96,4.08,1758800.0],["2006-06-15",4.12,4.23,4.11,4.21,1420500.0],["2006-06-16",4.2,4.35,4.06,4.06,2956900.0],["2006-06-19",4.14,4.2,4.07,4.13,1459300.0],["2006-06-20",4.12,4.28,4.12,4.2,1044600.0],["2006-06-21",4.19,4.36,4.18,4.31,1043900.0],["2006-06-22",4.32,4.38,4.23,4.28,1138200.0],["2006-06-23",4.27,4.29,4.2,4.2,980900.0],["2006-06-26",4.23,4.23,4.04,4.07,2999200.0],["2006-06-27",4.05,4.14,4.01,4.02,889200.0],["2006-06-28",4.05,4.11,4.02,4.05,1122400.0],["2006-06-29",4.07,4.17,4.06,4.15,2841200.0],["2006-06-30",4.16,4.16,4.11,4.16,3356100.0],["2006-07-03",4.12,4.22,4.12,4.22,437500.0],["2006-07-05",4.18,4.2,4.1,4.13,884700.0],["2006-07-06",4.1,4.14,3.93,3.98,2479700.0],["2006-07-07",3.97,4.0,3.96,3.97,794400.0],["2006-07-10",3.99,4.04,3.87,3.91,947300.0],["2006-07-11",3.88,3.94,3.87,3.93,839600.0],["2006-07-12",3.91,3.95,3.86,3.88,957900.0],["2006-07-13",3.86,3.9,3.75,3.76,826700.0],["2006-07-14",3.74,3.77,3.71,3.74,1049800.0],["2006-07-17",3.72,3.75,3.62,3.67,1869800.0],["2006-07-18",3.65,3.72,3.59,3.67,2005200.0],["2006-07-19",3.66,3.89,3.66,3.88,2158400.0],["2006-07-20",3.86,3.96,3.76,3.86,1364300.0],["2006-07-21",3.83,3.83,3.75,3.81,1545300.0],["2006-07-24",3.82,3.94,3.82,3.9,2727200.0],["2006-07-25",3.89,3.92,3.82,3.84,1110200.0],["2006-07-26",3.82,3.88,3.8,3.85,667900.0],["2006-07-27",3.87,3.9,3.73,3.75,578700.0],["2006-07-28",3.76,3.8,3.73,3.76,931100.0],["2006-07-31",3.73,3.85,3.73,3.81,782900.0],["2006-08-01",3.77,3.88,3.71,3.74,577000.0],["2006-08-02",3.73,3.84,3.72,3.73,972500.0],["2006-08-03",3.52,3.55,3.44,3.53,6204500.0],["2006-08-04",3.57,3.65,3.49,3.62,2033600.0],["2006-08-07",3.6,3.62,3.49,3.55,888700.0],["2006-08-08",3.54,3.6,3.5,3.52,1904600.0],["2006-08-09",3.54,3.64,3.54,3.57,1240200.0],["2006-08-10",3.53,3.59,3.45,3.54,1131100.0],["2006-08-11",3.52,3.58,3.46,3.5,864900.0],["2006-08-14",3.51,3.51,3.4,3.45,1319200.0],["2006-08-15",3.48,3.55,3.46,3.53,524000.0],["2006-08-16",3.55,3.57,3.43,3.5,1987600.0],["2006-08-17",3.48,3.63,3.48,3.62,1439300.0],["2006-08-18",3.63,3.67,3.55,3.66,1855100.0],["2006-08-21",3.64,3.68,3.57,3.61,984500.0],["2006-08-22",3.59,3.61,3.51,3.53,1161300.0],["2006-08-23",3.54,3.58,3.48,3.55,1419200.0],["2006-08-24",3.55,3.59,3.5,3.57,1564000.0],["2006-08-25",3.55,3.64,3.55,3.61,741100.0],["2006-08-28",3.6,3.65,3.57,3.63,518900.0],["2006-08-29",3.62,3.64,3.58,3.58,1165800.0],["2006-08-30",3.58,3.73,3.58,3.65,1200400.0],["2006-08-31",3.65,3.71,3.6,3.69,989900.0],["2006-09-01",3.69,3.69,3.62,3.66,682200.0],["2006-09-05",3.68,3.71,3.62,3.65,538500.0],["2006-09-06",3.61,3.65,3.52,3.53,1144500.0],["2006-09-07",3.51,3.54,3.46,3.47,1076700.0],["2006-09-08",3.46,3.5,3.42,3.43,722900.0],["2006-09-11",3.41,3.45,3.4,3.4,978300.0],["2006-09-12",3.4,3.47,3.4,3.47,1169500.0],["2006-09-13",3.48,3.53,3.45,3.53,934000.0],["2006-09-14",3.53,3.54,3.47,3.5,736500.0],["2006-09-15",3.45,3.48,3.37,3.43,2148000.0],["2006-09-18",3.4,3.47,3.39,3.46,1080900.0],["2006-09-19",3.48,3.49,3.42,3.43,863400.0],["2006-09-20",3.45,3.5,3.41,3.44,974500.0],["2006-09-21",3.44,3.48,3.36,3.42,1511500.0],["2006-09-22",3.39,3.42,3.34,3.4,1171800.0],["2006-09-25",3.39,3.44,3.35,3.39,817700.0],["2006-09-26",3.4,3.69,3.39,3.6,2304400.0],["2006-09-27",3.57,3.66,3.56,3.63,951600.0],["2006-09-28",3.61,3.64,3.49,3.53,1256100.0],["2006-09-29",3.52,3.7,3.52,3.63,1509000.0],["2006-10-02",3.61,3.67,3.55,3.6,945000.0],["2006-10-03",3.58,3.64,3.55,3.62,784200.0],["2006-10-04",3.59,3.69,3.58,3.66,1068800.0],["2006-10-05",3.66,3.72,3.64,3.7,579200.0],["2006-10-06",3.68,3.92,3.68,3.83,1844100.0],["2006-10-09",3.81,3.9,3.79,3.84,1048700.0],["2006-10-10",3.83,3.91,3.79,3.89,1224700.0],["2006-10-11",3.88,3.89,3.8,3.86,1191200.0],["2006-10-12",3.89,4.1,3.89,4.1,3919500.0],["2006-10-13",4.12,4.12,4.0,4.09,1834900.0],["2006-10-16",4.06,4.09,4.05,4.08,870200.0],["2006-10-17",4.04,4.06,3.95,4.04,1734800.0],["2006-10-18",4.04,4.12,3.94,3.98,1149900.0],["2006-10-19",3.96,3.99,3.91,3.94,1524400.0],["2006-10-20",3.97,4.0,3.93,3.98,746900.0],["2006-10-23",3.98,4.03,3.91,4.0,762200.0],["2006-10-24",3.97,4.0,3.79,3.96,847700.0],["2006-10-25",3.94,4.0,3.93,3.99,444300.0],["2006-10-26",4.05,4.1,3.9,3.99,1305900.0],["2006-10-27",3.85,3.87,3.75,3.77,1955700.0],["2006-10-30",3.75,3.85,3.73,3.78,678900.0],["2006-10-31",3.83,3.84,3.78,3.8,534700.0],["2006-11-01",3.8,3.82,3.73,3.78,923400.0],["2006-11-02",3.77,3.8,3.68,3.69,950100.0],["2006-11-03",3.69,3.86,3.69,3.8,945300.0],["2006-11-06",3.83,3.91,3.82,3.89,699500.0],["2006-11-07",3.85,3.97,3.85,3.96,1440400.0],["2006-11-08",3.93,4.0,3.87,3.99,981600.0],["2006-11-09",4.0,4.02,3.9,3.92,1807100.0],["2006-11-10",3.91,3.98,3.87,3.97,588200.0],["2006-11-13",3.96,3.98,3.9,3.97,701700.0],["2006-11-14",3.97,4.06,3.92,3.99,2308200.0],["2006-11-15",4.0,4.06,3.92,4.02,3416400.0],["2006-11-16",4.01,4.09,3.98,4.08,2520400.0],["2006-11-17",4.08,4.1,3.97,4.06,962700.0],["2006-11-20",4.02,4.1,3.98,4.07,1589800.0],["2006-11-21",4.06,4.07,3.99,3.99,771800.0],["2006-11-22",3.99,4.06,3.91,4.03,1076100.0],["2006-11-24",4.01,4.05,4.0,4.0,237900.0],["2006-11-27",3.97,4.04,3.86,3.88,803000.0],["2006-11-28",3.86,3.93,3.82,3.93,692800.0],["2006-11-29",3.95,4.02,3.86,3.96,901800.0],["2006-11-30",3.98,4.02,3.88,3.97,642600.0],["2006-12-01",4.25,4.25,4.03,4.05,3162100.0],["2006-12-04",4.08,4.19,4.04,4.11,1080200.0],["2006-12-05",4.15,4.2,4.1,4.13,768100.0],["2006-12-06",4.11,4.2,4.07,4.12,1127000.0],["2006-12-07",4.1,4.19,4.08,4.1,960400.0],["2006-12-08",4.07,4.13,4.06,4.11,992500.0],["2006-12-11",4.11,4.18,4.07,4.12,975300.0],["2006-12-12",4.14,4.19,4.09,4.13,512000.0],["2006-12-13",4.17,4.24,4.02,4.06,1720800.0],["2006-12-14",4.06,4.25,4.06,4.23,1835600.0],["2006-12-15",4.26,4.29,4.23,4.26,4126400.0],["2006-12-18",4.26,4.3,4.21,4.22,964400.0],["2006-12-19",4.18,4.26,4.16,4.19,608200.0],["2006-12-20",4.19,4.29,4.19,4.25,1106600.0],["2006-12-21",4.26,4.33,4.2,4.22,1353200.0],["2006-12-22",4.2,4.23,4.15,4.18,584700.0],["2006-12-26",4.16,4.26,4.16,4.2,530800.0],["2006-12-27",4.18,4.25,4.18,4.23,523500.0],["2006-12-28",4.22,4.26,4.19,4.21,1518500.0],["2006-12-29",4.21,4.25,4.13,4.19,1387600.0],["2007-01-03",4.21,4.28,4.12,4.16,2434900.0],["2007-01-04",4.17,4.26,4.13,4.21,1718700.0],["2007-01-05",4.19,4.23,4.01,4.1,2602800.0],["2007-01-08",4.09,4.11,4.04,4.1,2139100.0],["2007-01-09",4.1,4.12,4.04,4.09,1800200.0],["2007-01-10",4.05,4.14,4.05,4.11,1432100.0],["2007-01-11",4.1,4.2,4.1,4.1,1865700.0],["2007-01-12",4.1,4.15,4.05,4.09,1887900.0],["2007-01-16",4.11,4.15,4.06,4.11,1584300.0],["2007-01-17",4.08,4.18,4.07,4.12,1155800.0],["2007-01-18",4.11,4.14,3.98,4.01,1523500.0],["2007-01-19",3.98,4.07,3.96,4.03,1176000.0],["2007-01-22",4.03,4.03,3.96,3.97,574600.0],["2007-01-23",3.95,4.03,3.9,3.96,833400.0],["2007-01-24",3.94,4.0,3.93,3.99,463000.0],["2007-01-25",3.98,4.0,3.91,3.94,1049700.0],["2007-01-26",4.06,4.31,4.06,4.25,5275400.0],["2007-01-29",4.25,4.34,4.2,4.26,1019500.0],["2007-01-30",4.26,4.39,4.15,4.18,2732600.0],["2007-01-31",4.15,4.2,4.09,4.15,3917600.0],["2007-02-01",4.17,4.29,4.17,4.22,1743500.0],["2007-02-02",4.24,4.28,4.23,4.24,1961400.0],["2007-02-05",4.22,4.37,4.21,4.36,2282000.0],["2007-02-06",4.36,4.44,4.32,4.35,2217000.0],["2007-02-07",4.38,4.44,4.38,4.4,2457400.0],["2007-02-08",4.38,4.42,4.33,4.4,1912200.0],["2007-02-09",4.38,4.48,4.32,4.36,3193300.0],["2007-02-12",4.48,4.49,4.38,4.44,1995100.0],["2007-02-13",4.47,4.5,4.42,4.46,1304000.0],["2007-02-14",4.67,4.72,4.6,4.65,5275200.0],["2007-02-15",4.69,4.72,4.61,4.62,4210600.0],["2007-02-16",4.62,4.65,4.55,4.62,2901400.0],["2007-02-20",4.59,4.69,4.56,4.65,2233000.0],["2007-02-21",4.62,4.64,4.55,4.6,2297900.0],["2007-02-22",4.6,4.68,4.52,4.63,3005600.0],["2007-02-23",4.63,4.67,4.55,4.55,1825700.0],["2007-02-26",4.54,4.63,4.52,4.55,1628000.0],["2007-02-27",4.46,4.53,4.36,4.36,2163800.0],["2007-02-28",4.34,4.46,4.3,4.41,2163500.0],["2007-03-01",4.34,4.44,4.25,4.37,1863300.0],["2007-03-02",4.34,4.39,4.23,4.24,979100.0],["2007-03-05",4.19,4.23,4.08,4.19,2039200.0],["2007-03-06",4.26,4.37,4.19,4.32,2070100.0],["2007-03-07",4.3,4.33,4.24,4.31,741400.0],["2007-03-08",4.35,4.39,4.24,4.3,1751400.0],["2007-03-09",4.34,4.38,4.24,4.29,623400.0],["2007-03-12",4.25,4.3,4.24,4.29,725700.0],["2007-03-13",4.27,4.27,4.08,4.19,1694000.0],["2007-03-14",4.2,4.2,4.09,4.2,1241600.0],["2007-03-15",4.2,4.23,4.16,4.17,711600.0],["2007-03-16",4.16,4.2,4.1,4.14,1613400.0],["2007-03-19",4.15,4.2,4.13,4.15,449700.0],["2007-03-20",4.14,4.16,4.12,4.14,560500.0],["2007-03-21",4.14,4.18,4.11,4.17,529800.0],["2007-03-22",4.19,4.22,4.13,4.14,491600.0],["2007-03-23",4.13,4.18,4.12,4.12,575400.0],["2007-03-26",4.13,4.28,4.11,4.2,1294700.0],["2007-03-27",4.2,4.29,4.17,4.28,653200.0],["2007-03-28",4.25,4.26,4.2,4.21,822300.0],["2007-03-29",4.27,4.27,4.09,4.18,1370800.0],["2007-03-30",4.2,4.26,4.12,4.23,815200.0],["2007-04-02",4.25,4.25,4.13,4.21,734900.0],["2007-04-03",4.22,4.29,4.2,4.28,822500.0],["2007-04-04",4.27,4.4,4.23,4.4,1142500.0],["2007-04-05",4.42,4.45,4.35,4.38,621700.0],["2007-04-09",4.38,4.4,4.31,4.31,844600.0],["2007-04-10",4.3,4.38,4.25,4.38,848600.0],["2007-04-11",4.4,4.4,4.25,4.33,1486700.0],["2007-04-12",4.32,4.41,4.27,4.39,997900.0],["2007-04-13",4.38,4.44,4.31,4.35,1225200.0],["2007-04-16",4.36,4.49,4.36,4.47,1437400.0],["2007-04-17",4.46,4.48,4.39,4.4,1633600.0],["2007-04-18",4.37,4.45,4.35,4.39,959700.0],["2007-04-19",4.37,4.37,4.33,4.34,691100.0],["2007-04-20",4.38,4.38,4.31,4.34,700800.0],["2007-04-23",4.32,4.35,4.24,4.27,1442600.0],["2007-04-24",4.27,4.37,4.19,4.37,1485500.0],["2007-04-25",4.38,4.43,4.34,4.37,559600.0],["2007-04-26",4.4,4.4,4.26,4.35,1214500.0],["2007-04-27",4.31,4.39,4.1,4.16,2542900.0],["2007-04-30",4.15,4.19,4.02,4.09,2804600.0],["2007-05-01",4.08,4.11,4.01,4.05,1347800.0],["2007-05-02",4.05,4.13,4.03,4.09,1002500.0],["2007-05-03",4.07,4.18,4.03,4.08,1058000.0],["2007-05-04",4.07,4.11,4.03,4.09,1060500.0],["2007-05-07",4.06,4.14,4.05,4.1,780100.0],["2007-05-08",4.07,4.11,4.01,4.09,655200.0],["2007-05-09",4.05,4.11,4.04,4.06,513400.0],["2007-05-10",4.02,4.06,3.92,3.92,1499600.0],["2007-05-11",4.01,4.05,3.94,4.04,1101600.0],["2007-05-14",4.02,4.04,3.92,3.98,1449100.0],["2007-05-15",4.0,4.04,3.95,3.96,987200.0],["2007-05-16",3.98,4.01,3.92,4.0,997400.0],["2007-05-17",3.98,4.02,3.92,3.99,647700.0],["2007-05-18",3.99,4.02,3.91,3.98,789200.0],["2007-05-21",3.97,4.05,3.93,3.99,605500.0],["2007-05-22",3.98,4.01,3.93,3.93,1228600.0],["2007-05-23",3.94,3.99,3.85,3.87,1513700.0],["2007-05-24",3.85,3.86,3.73,3.78,1577900.0],["2007-05-25",3.79,3.82,3.73,3.81,768200.0],["2007-05-29",3.8,3.82,3.73,3.79,1296800.0],["2007-05-30",3.75,3.81,3.71,3.8,675700.0],["2007-05-31",3.81,3.83,3.72,3.75,2138500.0],["2007-06-01",3.75,3.85,3.73,3.77,1475200.0],["2007-06-04",3.76,3.87,3.75,3.86,971900.0],["2007-06-05",3.85,3.87,3.76,3.81,611800.0],["2007-06-06",3.7,3.76,3.69,3.72,915900.0],["2007-06-07",3.7,3.74,3.69,3.72,513500.0],["2007-06-08",3.7,3.77,3.68,3.75,430200.0],["2007-06-11",3.72,3.77,3.7,3.74,454100.0],["2007-06-12",3.77,3.79,3.71,3.76,1112300.0],["2007-06-13",3.76,3.82,3.71,3.81,1045000.0],["2007-06-14",3.8,3.84,3.74,3.76,1628400.0],["2007-06-15",3.86,3.9,3.78,3.84,911200.0],["2007-06-18",3.84,3.89,3.82,3.84,642900.0],["2007-06-19",3.84,3.85,3.77,3.8,502600.0],["2007-06-20",3.81,3.82,3.77,3.79,542500.0],["2007-06-21",3.78,3.8,3.75,3.79,1366400.0],["2007-06-22",3.77,3.84,3.74,3.84,1883000.0],["2007-06-25",3.81,3.86,3.75,3.76,606500.0],["2007-06-26",3.79,3.81,3.74,3.77,732400.0],["2007-06-27",3.75,3.87,3.7,3.82,943500.0],["2007-06-28",3.95,4.0,3.82,3.99,1441100.0],["2007-06-29",3.99,4.13,3.97,4.05,2441200.0],["2007-07-02",4.35,4.45,4.16,4.24,1702400.0],["2007-07-03",4.25,4.34,4.22,4.32,977300.0],["2007-07-05",4.32,4.37,4.29,4.33,1363000.0],["2007-07-06",4.32,4.45,4.32,4.44,1151100.0],["2007-07-09",4.5,4.56,4.46,4.48,1910000.0],["2007-07-10",4.21,4.39,4.14,4.27,1735800.0],["2007-07-11",4.28,4.35,4.25,4.31,768800.0],["2007-07-12",4.33,4.39,4.3,4.35,1454800.0],["2007-07-13",4.34,4.4,4.32,4.38,494600.0],["2007-07-16",4.35,4.42,4.26,4.35,815300.0],["2007-07-17",4.34,4.51,4.32,4.4,1407400.0],["2007-07-18",4.37,4.5,4.36,4.42,889300.0],["2007-07-19",4.52,4.56,4.44,4.5,1473700.0],["2007-07-20",4.49,4.54,4.38,4.41,1486700.0],["2007-07-23",4.39,4.46,4.36,4.43,1198800.0],["2007-07-24",4.36,4.45,4.3,4.35,1378200.0],["2007-07-25",4.35,4.4,4.27,4.33,632400.0],["2007-07-26",4.27,4.3,4.04,4.18,940500.0],["2007-07-27",4.17,4.38,4.07,4.08,1846200.0],["2007-07-30",4.09,4.21,4.02,4.18,2229800.0],["2007-07-31",4.21,4.29,4.05,4.06,4113300.0],["2007-08-01",4.1,4.12,4.0,4.03,1127000.0],["2007-08-02",4.01,4.05,3.75,3.93,3593100.0],["2007-08-03",3.93,3.98,3.73,3.74,1781900.0],["2007-08-06",3.74,3.77,3.56,3.59,1467400.0],["2007-08-07",3.56,3.59,3.41,3.42,2985300.0],["2007-08-08",3.51,3.7,3.36,3.42,3453900.0],["2007-08-09",3.4,3.54,3.29,3.31,4012500.0],["2007-08-10",3.3,3.56,3.11,3.53,7593600.0],["2007-08-13",3.55,3.69,3.55,3.61,1745700.0],["2007-08-14",3.64,3.73,3.58,3.64,916600.0],["2007-08-15",3.65,3.68,3.4,3.4,652500.0],["2007-08-16",3.44,3.51,3.3,3.51,1396000.0],["2007-08-17",3.67,3.67,3.44,3.48,1320000.0],["2007-08-20",3.48,3.7,3.4,3.55,1086400.0],["2007-08-21",3.56,3.59,3.47,3.52,502000.0],["2007-08-22",3.56,3.62,3.43,3.45,781700.0],["2007-08-23",3.55,3.62,3.44,3.48,1173500.0],["2007-08-24",3.49,3.5,3.46,3.48,736000.0],["2007-08-27",3.48,3.53,3.43,3.52,295100.0],["2007-08-28",3.49,3.49,3.31,3.32,847500.0],["2007-08-29",3.39,3.47,3.33,3.44,915300.0],["2007-08-30",3.4,3.5,3.37,3.39,831400.0],["2007-08-31",3.45,3.48,3.42,3.46,474100.0],["2007-09-04",3.44,3.53,3.44,3.51,654500.0],["2007-09-05",3.48,3.52,3.44,3.45,486700.0],["2007-09-06",3.45,3.5,3.45,3.47,389600.0],["2007-09-07",3.42,3.49,3.41,3.43,563800.0],["2007-09-10",3.44,3.48,3.39,3.45,537400.0],["2007-09-11",3.46,3.59,3.38,3.55,841200.0],["2007-09-12",3.54,3.6,3.5,3.52,375700.0],["2007-09-13",3.55,3.73,3.48,3.72,1308200.0],["2007-09-14",3.7,3.77,3.59,3.7,1077600.0],["2007-09-17",3.7,3.73,3.6,3.61,1327200.0],["2007-09-18",3.62,3.78,3.58,3.78,1916900.0],["2007-09-19",3.79,3.85,3.75,3.81,725100.0],["2007-09-20",3.8,3.93,3.78,3.79,784300.0],["2007-09-21",3.83,3.95,3.8,3.93,1125600.0],["2007-09-24",3.94,3.94,3.76,3.77,787000.0],["2007-09-25",3.75,3.85,3.7,3.71,1653400.0],["2007-09-26",3.79,3.81,3.72,3.74,921400.0],["2007-09-27",3.75,3.8,3.69,3.75,890600.0],["2007-09-28",3.81,3.88,3.77,3.84,1467400.0],["2007-10-01",3.83,3.88,3.81,3.85,732300.0],["2007-10-02",3.86,3.94,3.86,3.9,676500.0],["2007-10-03",3.87,3.91,3.85,3.88,522300.0],["2007-10-04",3.89,3.97,3.83,3.85,336900.0],["2007-10-05",3.91,3.93,3.86,3.88,855800.0],["2007-10-08",3.86,3.92,3.82,3.86,620100.0],["2007-10-09",3.9,3.9,3.8,3.83,571100.0],["2007-10-10",3.81,3.86,3.79,3.85,588200.0],["2007-10-11",3.85,3.91,3.79,3.83,949500.0],["2007-10-12",3.83,3.87,3.8,3.86,671700.0],["2007-10-15",3.85,3.87,3.76,3.82,487000.0],["2007-10-16",3.81,3.81,3.76,3.76,589400.0],["2007-10-17",3.82,3.83,3.76,3.82,415600.0],["2007-10-18",3.8,3.82,3.71,3.75,426000.0],["2007-10-19",3.75,3.78,3.64,3.66,708500.0],["2007-10-22",3.64,3.74,3.64,3.72,548800.0],["2007-10-23",3.74,3.74,3.66,3.71,458900.0],["2007-10-24",3.68,3.72,3.64,3.64,1006100.0],["2007-10-25",4.0,4.19,3.85,4.09,7795100.0],["2007-10-26",4.16,4.25,4.11,4.25,2874600.0],["2007-10-29",4.29,4.4,4.25,4.36,1837900.0],["2007-10-30",4.35,4.38,4.33,4.38,1249200.0],["2007-10-31",4.4,4.4,4.27,4.38,1684000.0],["2007-11-01",4.3,4.39,4.15,4.16,1740700.0],["2007-11-02",4.2,4.34,4.18,4.25,1212800.0],["2007-11-05",4.18,4.29,4.13,4.16,809700.0],["2007-11-06",4.17,4.35,4.16,4.34,1330100.0],["2007-11-07",4.3,4.32,4.15,4.17,1100800.0],["2007-11-08",4.15,4.17,3.9,4.1,1414200.0],["2007-11-09",4.07,4.1,3.95,4.03,1136700.0],["2007-11-12",4.01,4.08,3.91,3.91,717000.0],["2007-11-13",3.94,4.09,3.94,4.09,1297600.0],["2007-11-14",4.1,4.12,3.96,4.02,849400.0],["2007-11-15",4.01,4.01,3.92,3.95,694600.0],["2007-11-16",3.96,3.96,3.82,3.9,901000.0],["2007-11-19",3.82,3.88,3.66,3.73,688200.0],["2007-11-20",3.76,4.0,3.75,3.87,992300.0],["2007-11-21",3.86,3.87,3.7,3.78,830300.0],["2007-11-23",3.79,3.92,3.74,3.87,428600.0],["2007-11-26",3.87,3.9,3.64,3.67,940200.0],["2007-11-27",3.67,3.8,3.62,3.63,594300.0],["2007-11-28",3.68,3.77,3.55,3.75,1121100.0],["2007-11-29",3.75,3.81,3.67,3.7,598900.0],["2007-11-30",3.7,3.77,3.62,3.64,923400.0],["2007-12-03",3.64,3.65,3.55,3.59,1040200.0],["2007-12-04",3.55,3.67,3.53,3.62,684400.0],["2007-12-05",3.68,3.85,3.65,3.83,949600.0],["2007-12-06",3.83,3.88,3.75,3.87,844300.0],["2007-12-07",3.89,3.89,3.74,3.74,541800.0],["2007-12-10",3.74,3.81,3.71,3.72,559700.0],["2007-12-11",3.75,3.76,3.59,3.63,906900.0],["2007-12-12",3.73,3.82,3.6,3.67,707600.0],["2007-12-13",3.62,3.76,3.56,3.61,509300.0],["2007-12-14",3.55,3.68,3.5,3.53,650400.0],["2007-12-17",3.51,3.56,3.45,3.45,517000.0],["2007-12-18",3.51,3.51,3.39,3.49,718900.0],["2007-12-19",3.49,3.58,3.42,3.56,913900.0],["2007-12-20",3.57,3.65,3.48,3.61,760500.0],["2007-12-21",3.69,3.75,3.57,3.68,1553500.0],["2007-12-24",3.68,3.69,3.59,3.69,314700.0],["2007-12-26",3.69,3.71,3.65,3.71,609200.0],["2007-12-27",3.67,3.72,3.53,3.53,632200.0],["2007-12-28",3.58,3.58,3.43,3.46,633100.0],["2007-12-31",3.45,3.58,3.36,3.54,1215700.0],["2008-01-02",3.54,3.55,3.35,3.35,1003200.0],["2008-01-03",3.37,3.45,3.26,3.38,934100.0],["2008-01-04",3.39,3.39,3.18,3.21,732000.0],["2008-01-07",3.2,3.25,3.01,3.18,933300.0],["2008-01-08",3.17,3.3,3.04,3.11,1395800.0],["2008-01-09",3.1,3.2,3.06,3.16,814700.0],["2008-01-10",3.13,3.25,3.06,3.24,881100.0],["2008-01-11",3.22,3.22,3.03,3.15,1019300.0],["2008-01-14",3.17,3.19,3.11,3.15,792900.0],["2008-01-15",3.15,3.16,3.04,3.07,784400.0],["2008-01-16",3.06,3.16,3.04,3.12,779000.0],["2008-01-17",3.13,3.16,3.12,3.12,625000.0],["2008-01-18",3.07,3.16,3.07,3.12,802900.0],["2008-01-22",3.0,3.19,2.8,3.09,739000.0],["2008-01-23",3.01,3.09,2.8,3.09,1424200.0],["2008-01-24",3.05,3.24,3.0,3.17,2595300.0],["2008-01-25",3.41,3.56,3.39,3.45,2701000.0],["2008-01-28",3.45,3.51,3.39,3.43,1169100.0],["2008-01-29",3.44,3.44,3.25,3.32,1190500.0],["2008-01-30",3.29,3.45,3.24,3.33,1041900.0],["2008-01-31",3.37,3.45,3.29,3.45,1140200.0],["2008-02-01",3.47,3.48,3.33,3.37,1427900.0],["2008-02-04",3.37,3.41,3.26,3.27,1139200.0],["2008-02-05",3.2,3.31,3.13,3.22,786800.0],["2008-02-06",3.25,3.27,3.11,3.13,609000.0],["2008-02-07",3.1,3.18,3.05,3.14,825200.0],["2008-02-08",3.15,3.17,3.06,3.15,598100.0],["2008-02-11",3.14,3.18,3.08,3.11,433400.0],["2008-02-12",3.13,3.15,3.09,3.13,514200.0],["2008-02-13",3.15,3.18,3.12,3.18,784900.0],["2008-02-14",3.18,3.27,3.17,3.22,628900.0],["2008-02-15",3.2,3.23,3.14,3.21,535100.0],["2008-02-19",3.25,3.3,3.2,3.2,309200.0],["2008-02-20",3.2,3.24,3.13,3.2,405700.0],["2008-02-21",3.23,3.28,3.12,3.13,354800.0],["2008-02-22",3.13,3.18,3.04,3.06,604100.0],["2008-02-25",3.07,3.24,3.04,3.21,763800.0],["2008-02-26",3.18,3.23,3.05,3.14,1000700.0],["2008-02-27",3.1,3.21,3.09,3.15,646500.0],["2008-02-28",3.12,3.18,3.02,3.06,1309400.0],["2008-02-29",3.08,3.09,3.0,3.01,1121900.0],["2008-03-03",3.05,3.08,2.92,3.01,823000.0],["2008-03-04",2.98,3.04,2.92,2.96,886700.0],["2008-03-05",2.98,3.04,2.94,3.0,704200.0],["2008-03-06",3.03,3.06,2.95,2.95,906900.0],["2008-03-07",2.91,3.02,2.9,3.02,804500.0],["2008-03-10",2.99,3.02,2.84,2.87,918600.0],["2008-03-11",2.92,3.02,2.89,3.02,779500.0],["2008-03-12",3.03,3.11,2.96,3.03,1113800.0],["2008-03-13",3.01,3.09,3.0,3.01,753300.0],["2008-03-14",3.03,3.04,2.92,3.02,914100.0],["2008-03-17",2.98,3.08,2.95,3.01,1282800.0],["2008-03-18",3.08,3.11,3.04,3.11,1090500.0],["2008-03-19",3.14,3.22,3.1,3.11,940200.0],["2008-03-20",3.19,3.21,3.08,3.15,2118100.0],["2008-03-24",3.16,3.2,3.13,3.17,1000900.0],["2008-03-25",3.18,3.2,3.11,3.16,1248100.0],["2008-03-26",3.14,3.25,3.14,3.25,687900.0],["2008-03-27",3.26,3.28,3.2,3.26,533100.0],["2008-03-28",3.27,3.27,3.1,3.12,444700.0],["2008-03-31",3.13,3.14,3.05,3.1,700900.0],["2008-04-01",3.14,3.28,3.09,3.26,811400.0],["2008-04-02",3.23,3.27,3.18,3.24,591600.0],["2008-04-03",3.22,3.28,3.17,3.23,473500.0],["2008-04-04",3.24,3.25,3.16,3.2,728800.0],["2008-04-07",3.24,3.28,3.17,3.18,420400.0],["2008-04-08",3.16,3.16,3.05,3.16,360100.0],["2008-04-09",3.16,3.17,3.07,3.08,355400.0],["2008-04-10",3.1,3.19,3.1,3.15,279200.0],["2008-04-11",3.1,3.11,3.04,3.07,474500.0],["2008-04-14",3.06,3.06,3.0,3.01,503500.0],["2008-04-15",3.01,3.04,2.97,3.0,348500.0],["2008-04-16",3.04,3.1,3.01,3.06,820200.0],["2008-04-17",3.05,3.08,2.99,3.06,392100.0],["2008-04-18",3.1,3.2,3.09,3.18,794500.0],["2008-04-21",3.15,3.19,3.12,3.16,401300.0],["2008-04-22",3.14,3.17,3.0,3.06,694500.0],["2008-04-23",3.09,3.15,3.03,3.14,773800.0],["2008-04-24",2.9,3.03,2.79,2.98,3423100.0],["2008-04-25",2.96,3.03,2.89,2.95,1161500.0],["2008-04-28",2.95,3.09,2.91,3.02,2000000.0],["2008-04-29",3.02,3.03,3.0,3.02,900300.0],["2008-04-30",3.02,3.05,2.96,3.03,1981200.0],["2008-05-01",3.0,3.12,3.0,3.09,1808200.0],["2008-05-02",3.11,3.17,3.08,3.14,1945000.0],["2008-05-05",3.12,3.14,3.03,3.11,1290000.0],["2008-05-06",3.1,3.13,3.04,3.08,918900.0],["2008-05-07",3.06,3.12,3.03,3.05,707100.0],["2008-05-08",3.06,3.09,3.01,3.06,542100.0],["2008-05-09",3.01,3.08,2.98,3.05,473800.0],["2008-05-12",3.06,3.13,3.01,3.11,628200.0],["2008-05-13",3.11,3.18,3.1,3.17,797200.0],["2008-05-14",3.25,3.25,3.07,3.07,1229900.0],["2008-05-15",3.12,3.27,3.1,3.25,2879000.0],["2008-05-16",3.31,3.6,3.29,3.57,4278600.0],["2008-05-19",3.57,3.57,3.18,3.26,3649400.0],["2008-05-20",3.24,3.36,3.21,3.35,4437500.0],["2008-05-21",3.36,3.39,3.31,3.35,2056800.0],["2008-05-22",3.36,3.42,3.3,3.41,1256700.0],["2008-05-23",3.38,3.38,3.25,3.33,2301000.0],["2008-05-27",3.32,3.41,3.27,3.34,802100.0],["2008-05-28",3.35,3.35,3.24,3.26,672200.0],["2008-05-29",3.26,3.31,3.25,3.26,517300.0],["2008-05-30",3.27,3.28,3.13,3.25,1093500.0],["2008-06-02",3.35,3.35,3.18,3.23,1090600.0],["2008-06-03",3.26,3.3,3.17,3.18,1128300.0],["2008-06-04",3.18,3.26,3.14,3.14,580800.0],["2008-06-05",3.14,3.24,3.14,3.22,603400.0],["2008-06-06",3.18,3.21,3.13,3.19,833900.0],["2008-06-09",3.2,3.31,3.13,3.28,1372100.0],["2008-06-10",3.26,3.32,3.2,3.3,837900.0],["2008-06-11",3.28,3.3,3.18,3.2,851100.0],["2008-06-12",3.21,3.27,3.16,3.2,1011000.0],["2008-06-13",3.23,3.33,3.17,3.32,745100.0],["2008-06-16",3.3,3.31,3.22,3.3,605200.0],["2008-06-17",3.28,3.3,3.18,3.18,782800.0],["2008-06-18",3.18,3.23,3.14,3.17,518600.0],["2008-06-19",3.17,3.26,3.14,3.19,760000.0],["2008-06-20",3.18,3.22,3.07,3.19,1309700.0],["2008-06-23",3.22,3.24,3.12,3.15,478400.0],["2008-06-24",3.16,3.2,3.08,3.08,787600.0],["2008-06-25",3.08,3.17,3.07,3.15,719300.0],["2008-06-26",3.12,3.12,2.97,3.03,710000.0],["2008-06-27",2.99,3.02,2.92,2.94,1766700.0],["2008-06-30",2.94,3.0,2.84,2.84,1488800.0],["2008-07-01",2.8,2.88,2.72,2.8,1055400.0],["2008-07-02",2.8,2.84,2.5,2.74,2906900.0],["2008-07-03",2.74,2.86,2.69,2.84,490700.0],["2008-07-07",2.86,2.88,2.75,2.77,593100.0],["2008-07-08",2.78,2.79,2.72,2.78,646300.0],["2008-07-09",2.79,2.8,2.7,2.71,576400.0],["2008-07-10",2.7,2.78,2.67,2.7,1137800.0],["2008-07-11",2.67,2.79,2.67,2.78,1109600.0],["2008-07-14",2.8,2.84,2.67,2.76,724300.0],["2008-07-15",2.72,2.79,2.65,2.74,568700.0],["2008-07-16",2.76,2.81,2.68,2.81,678000.0],["2008-07-17",2.83,2.85,2.75,2.83,537800.0],["2008-07-18",2.84,2.84,2.8,2.83,514000.0],["2008-07-21",2.83,2.84,2.78,2.82,199500.0],["2008-07-22",2.98,2.98,2.82,2.9,611400.0],["2008-07-23",2.9,2.95,2.86,2.91,365200.0],["2008-07-24",2.93,2.94,2.88,2.91,391300.0],["2008-07-25",2.94,2.99,2.89,2.93,859200.0],["2008-07-28",2.93,2.95,2.86,2.87,264700.0],["2008-07-29",2.87,3.09,2.82,3.02,655000.0],["2008-07-30",3.04,3.07,2.96,3.03,680400.0],["2008-07-31",2.95,3.05,2.9,2.93,2088100.0],["2008-08-01",3.16,3.17,3.02,3.11,2823600.0],["2008-08-04",3.17,3.2,3.03,3.06,1276700.0],["2008-08-05",3.06,3.18,3.05,3.12,1577600.0],["2008-08-06",3.18,3.18,3.07,3.12,776000.0],["2008-08-07",3.1,3.13,3.07,3.1,1188600.0],["2008-08-08",3.11,3.18,3.11,3.18,1034400.0],["2008-08-11",3.36,3.44,3.35,3.42,2428900.0],["2008-08-12",3.42,3.43,3.37,3.41,1134800.0],["2008-08-13",3.42,3.45,3.4,3.45,1375400.0],["2008-08-14",3.42,3.45,3.42,3.44,1438300.0],["2008-08-15",3.48,3.49,3.4,3.45,1118200.0],["2008-08-18",3.45,3.45,3.42,3.45,908200.0],["2008-08-19",3.43,3.48,3.4,3.43,1403800.0],["2008-08-20",3.43,3.43,3.36,3.36,1686400.0],["2008-08-21",3.36,3.39,3.34,3.35,3013800.0],["2008-08-22",3.37,3.39,3.34,3.39,2110900.0],["2008-08-25",3.38,3.43,3.34,3.41,1795600.0],["2008-08-26",3.4,3.45,3.4,3.45,1011700.0],["2008-08-27",3.45,3.46,3.41,3.46,1359500.0],["2008-08-28",3.46,3.5,3.43,3.49,1250300.0],["2008-08-29",3.41,3.5,3.41,3.5,1041500.0],["2008-09-02",3.5,3.5,3.39,3.43,2948900.0],["2008-09-03",3.46,3.48,3.4,3.46,860000.0],["2008-09-04",3.43,3.45,3.39,3.4,1287100.0],["2008-09-05",3.38,3.42,3.38,3.42,790900.0],["2008-09-08",3.47,3.49,3.29,3.32,1703300.0],["2008-09-09",3.36,3.36,3.24,3.24,1764500.0],["2008-09-10",3.33,3.34,3.25,3.28,745100.0],["2008-09-11",3.28,3.3,3.21,3.29,672200.0],["2008-09-12",3.27,3.32,3.21,3.24,2668500.0],["2008-09-15",3.0,3.08,2.93,3.0,1248400.0],["2008-09-16",2.92,3.07,2.86,2.91,929500.0],["2008-09-17",2.87,2.89,2.68,2.7,1076400.0],["2008-09-18",2.78,3.05,2.69,2.91,1878400.0],["2008-09-19",3.08,3.14,2.88,3.05,3735500.0],["2008-09-22",3.01,3.03,2.85,2.87,813300.0],["2008-09-23",2.87,2.93,2.8,2.91,636400.0],["2008-09-24",2.95,3.05,2.91,2.98,2104700.0],["2008-09-25",3.04,3.04,2.93,2.99,534600.0],["2008-09-26",2.94,3.01,2.65,2.77,1441300.0],["2008-09-29",2.74,2.79,2.52,2.57,1223800.0],["2008-09-30",2.61,3.38,2.58,3.37,3009700.0],["2008-10-01",3.16,3.16,2.75,2.77,1624500.0],["2008-10-02",2.78,2.87,2.48,2.59,2430800.0],["2008-10-03",2.64,2.75,2.5,2.5,578100.0],["2008-10-06",2.5,2.62,2.16,2.34,823900.0],["2008-10-07",2.38,2.45,2.0,2.0,918000.0],["2008-10-08",1.94,2.11,1.75,1.84,1215100.0],["2008-10-09",1.89,2.14,1.64,1.64,1022700.0],["2008-10-10",1.6,1.78,1.5,1.78,1550900.0],["2008-10-13",1.9,1.99,1.77,1.86,1808300.0],["2008-10-14",1.95,1.95,1.71,1.73,728900.0],["2008-10-15",1.71,1.76,1.45,1.61,771500.0],["2008-10-16",1.6,1.7,1.49,1.63,1058100.0],["2008-10-17",1.63,2.02,1.63,1.86,1007700.0],["2008-10-20",1.88,2.07,1.81,2.07,905900.0],["2008-10-21",2.07,2.14,1.9,2.03,598900.0],["2008-10-22",2.01,2.08,1.91,1.94,567400.0],["2008-10-23",1.94,1.99,1.84,1.96,419800.0],["2008-10-24",1.81,1.98,1.81,1.89,299600.0],["2008-10-27",1.86,1.94,1.8,1.8,220600.0],["2008-10-28",1.86,1.94,1.75,1.93,1071500.0],["2008-10-29",1.94,2.07,1.86,1.9,825100.0],["2008-10-30",1.94,2.07,1.89,2.06,819900.0],["2008-10-31",2.03,2.06,1.66,1.84,1639900.0],["2008-11-03",1.72,1.95,1.72,1.93,489600.0],["2008-11-04",1.96,2.02,1.78,2.0,663000.0],["2008-11-05",2.14,2.24,2.04,2.05,1164300.0],["2008-11-06",2.03,2.03,1.83,1.92,620500.0],["2008-11-07",1.95,1.98,1.86,1.94,483800.0],["2008-11-10",1.99,1.99,1.85,1.88,434400.0],["2008-11-11",1.87,2.11,1.84,1.98,465200.0],["2008-11-12",1.98,2.0,1.86,1.86,280600.0],["2008-11-13",1.85,2.13,1.77,2.12,430300.0],["2008-11-14",2.08,2.08,1.84,1.84,273700.0],["2008-11-17",1.83,1.96,1.77,1.89,216500.0],["2008-11-18",1.9,1.93,1.76,1.85,272300.0],["2008-11-19",1.85,1.85,1.65,1.67,197800.0],["2008-11-20",1.65,1.75,1.51,1.51,454500.0],["2008-11-21",1.54,1.71,1.46,1.71,499500.0],["2008-11-24",1.74,1.95,1.7,1.95,601400.0],["2008-11-25",1.98,2.0,1.71,1.97,471500.0],["2008-11-26",1.91,2.06,1.9,2.06,354000.0],["2008-11-28",2.04,2.1,1.93,2.1,179000.0],["2008-12-01",2.04,2.11,1.72,1.72,421900.0],["2008-12-02",1.76,1.94,1.76,1.9,335000.0],["2008-12-03",1.86,2.02,1.81,1.97,241400.0],["2008-12-04",1.94,2.07,1.81,1.85,344500.0],["2008-12-05",1.83,2.03,1.8,2.03,394800.0],["2008-12-08",2.08,2.17,1.99,2.15,445800.0],["2008-12-09",2.12,2.48,2.09,2.21,569300.0],["2008-12-10",2.24,2.44,2.14,2.22,277600.0],["2008-12-11",2.17,2.25,1.95,1.95,236700.0],["2008-12-12",1.91,2.03,1.9,2.02,234800.0],["2008-12-15",1.98,2.12,1.95,2.0,227700.0],["2008-12-16",1.99,2.08,1.98,2.02,1010000.0],["2008-12-17",2.0,2.12,1.98,2.09,641700.0],["2008-12-18",2.09,2.18,2.07,2.17,280700.0],["2008-12-19",2.21,2.28,2.11,2.28,864400.0],["2008-12-22",2.28,2.28,2.1,2.2,461100.0],["2008-12-23",2.22,2.22,2.03,2.08,337300.0],["2008-12-24",2.09,2.12,2.03,2.06,120600.0],["2008-12-26",2.06,2.06,1.98,2.03,163800.0],["2008-12-29",2.02,2.09,1.99,2.05,230100.0],["2008-12-30",2.07,2.2,2.07,2.17,400300.0],["2008-12-31",2.18,2.35,2.15,2.34,575900.0],["2009-01-02",2.35,2.4,2.25,2.36,195300.0],["2009-01-05",2.37,2.37,2.14,2.15,485700.0],["2009-01-06",2.18,2.22,2.14,2.18,431600.0],["2009-01-07",2.15,2.2,2.05,2.06,301700.0],["2009-01-08",2.06,2.21,1.99,2.2,397100.0],["2009-01-09",2.2,2.2,2.02,2.03,317900.0],["2009-01-12",2.04,2.07,1.95,1.95,296900.0],["2009-01-13",1.95,2.02,1.94,1.98,164400.0],["2009-01-14",1.95,1.98,1.74,1.74,241200.0],["2009-01-15",1.74,1.8,1.65,1.79,284700.0],["2009-01-16",1.81,1.83,1.68,1.81,190700.0],["2009-01-20",1.78,1.78,1.66,1.66,280300.0],["2009-01-21",1.68,1.76,1.6,1.75,236800.0],["2009-01-22",1.7,1.72,1.58,1.58,312400.0],["2009-01-23",1.59,1.63,1.51,1.56,155200.0],["2009-01-26",1.57,1.65,1.56,1.64,176300.0],["2009-01-27",1.65,1.7,1.64,1.69,110700.0],["2009-01-28",1.72,1.87,1.68,1.87,305500.0],["2009-01-29",1.89,1.95,1.73,1.91,337100.0],["2009-01-30",1.93,1.94,1.77,1.77,359900.0],["2009-02-02",1.75,1.97,1.73,1.87,344700.0],["2009-02-03",1.88,1.94,1.79,1.93,309200.0],["2009-02-04",1.92,2.01,1.78,1.89,451600.0],["2009-02-05",1.87,2.05,1.87,2.03,283300.0],["2009-02-06",2.09,2.17,2.03,2.16,441200.0],["2009-02-09",2.14,2.16,2.08,2.14,428800.0],["2009-02-10",2.12,2.13,1.93,1.93,225000.0],["2009-02-11",1.94,2.01,1.89,1.91,125500.0],["2009-02-12",1.89,1.94,1.86,1.92,133200.0],["2009-02-13",1.92,2.0,1.9,1.98,143400.0],["2009-02-17",1.93,1.94,1.83,1.83,195600.0],["2009-02-18",1.85,1.85,1.76,1.76,241200.0],["2009-02-19",1.79,1.83,1.65,1.65,147600.0],["2009-02-20",1.63,1.68,1.56,1.6,242200.0],["2009-02-23",1.61,1.63,1.48,1.48,287600.0],["2009-02-24",1.5,1.7,1.5,1.68,262300.0],["2009-02-25",1.67,1.67,1.54,1.62,179000.0],["2009-02-26",1.63,1.66,1.48,1.48,141000.0],["2009-02-27",1.46,1.62,1.4,1.42,987200.0],["2009-03-02",1.42,1.54,1.42,1.43,493200.0],["2009-03-03",1.46,1.47,1.38,1.42,244000.0],["2009-03-04",1.44,1.55,1.39,1.41,268600.0],["2009-03-05",1.37,1.43,1.17,1.19,352400.0],["2009-03-06",1.24,1.25,1.21,1.23,284100.0],["2009-03-09",1.22,1.25,1.06,1.06,370000.0],["2009-03-10",1.1,1.24,1.1,1.24,356800.0],["2009-03-11",1.24,1.32,1.24,1.26,217300.0],["2009-03-12",1.26,1.47,1.25,1.45,487500.0],["2009-03-13",1.45,1.5,1.38,1.48,429200.0],["2009-03-16",1.5,1.51,1.42,1.5,151800.0],["2009-03-17",1.5,1.7,1.47,1.7,200100.0],["2009-03-18",1.7,1.75,1.38,1.54,498900.0],["2009-03-19",1.56,1.65,1.54,1.65,268700.0],["2009-03-20",1.67,1.67,1.52,1.59,696800.0],["2009-03-23",1.63,1.7,1.5,1.7,456300.0],["2009-03-24",1.67,1.7,1.55,1.58,170800.0],["2009-03-25",1.58,1.7,1.48,1.6,355600.0],["2009-03-26",1.63,1.7,1.58,1.7,404800.0],["2009-03-27",1.7,1.7,1.61,1.63,243800.0],["2009-03-30",1.6,1.6,1.51,1.57,175500.0],["2009-03-31",1.6,1.64,1.51,1.52,363600.0],["2009-04-01",1.49,1.59,1.46,1.59,187500.0],["2009-04-02",1.64,1.82,1.64,1.81,440200.0],["2009-04-03",1.81,1.87,1.65,1.85,189900.0],["2009-04-06",1.83,1.85,1.74,1.83,198100.0],["2009-04-07",1.75,1.85,1.75,1.75,204000.0],["2009-04-08",1.76,1.79,1.73,1.78,113000.0],["2009-04-09",1.83,1.87,1.78,1.83,231500.0],["2009-04-13",1.83,1.9,1.78,1.9,154900.0],["2009-04-14",1.89,1.92,1.8,1.8,226900.0],["2009-04-15",1.79,1.91,1.77,1.91,72600.0],["2009-04-16",1.9,1.99,1.89,1.98,134500.0],["2009-04-17",1.99,1.99,1.91,1.97,148300.0],["2009-04-20",1.92,1.92,1.76,1.76,210200.0],["2009-04-21",1.76,1.9,1.76,1.88,171200.0],["2009-04-22",1.84,1.92,1.8,1.9,158100.0],["2009-04-23",1.9,1.91,1.75,1.78,314900.0],["2009-04-24",1.79,1.86,1.75,1.85,264000.0],["2009-04-27",1.8,1.8,1.67,1.69,328700.0],["2009-04-28",1.68,1.74,1.64,1.66,204800.0],["2009-04-29",1.67,1.8,1.67,1.79,239100.0],["2009-04-30",1.8,1.82,1.72,1.76,383900.0],["2009-05-01",1.72,1.77,1.71,1.74,173500.0],["2009-05-04",1.75,1.8,1.73,1.8,217800.0],["2009-05-05",1.79,1.81,1.69,1.71,272000.0],["2009-05-06",1.74,1.79,1.74,1.77,205800.0],["2009-05-07",1.78,1.8,1.68,1.74,282500.0],["2009-05-08",1.78,1.79,1.68,1.77,148600.0],["2009-05-11",1.73,1.75,1.69,1.71,133400.0],["2009-05-12",1.72,1.75,1.66,1.68,143500.0],["2009-05-13",1.66,1.67,1.58,1.58,223000.0],["2009-05-14",1.57,1.67,1.57,1.62,229600.0],["2009-05-15",1.67,1.67,1.58,1.61,207400.0],["2009-05-18",1.63,1.78,1.63,1.78,339200.0],["2009-05-19",1.81,1.82,1.65,1.65,358400.0],["2009-05-20",1.67,1.75,1.64,1.65,282700.0],["2009-05-21",1.62,1.7,1.62,1.67,207600.0],["2009-05-22",1.68,1.75,1.68,1.7,126900.0],["2009-05-26",1.68,1.76,1.68,1.76,278900.0],["2009-05-27",1.75,1.77,1.67,1.67,249000.0],["2009-05-28",1.69,1.71,1.63,1.65,311900.0],["2009-05-29",1.6,1.67,1.6,1.65,623300.0],["2009-06-01",1.72,1.75,1.7,1.75,289900.0],["2009-06-02",1.73,1.83,1.73,1.82,480300.0],["2009-06-03",1.86,1.89,1.8,1.85,270100.0],["2009-06-04",1.88,1.9,1.83,1.85,271300.0],["2009-06-05",1.88,1.88,1.81,1.84,140300.0],["2009-06-08",1.76,1.83,1.69,1.69,442800.0],["2009-06-09",1.71,1.73,1.66,1.66,673800.0],["2009-06-10",1.68,1.72,1.6,1.61,518900.0],["2009-06-11",1.64,1.74,1.63,1.71,3341400.0],["2009-06-12",1.75,1.75,1.64,1.74,2541900.0],["2009-06-15",1.74,1.75,1.66,1.75,812400.0],["2009-06-16",1.78,1.9,1.73,1.88,821800.0],["2009-06-17",1.84,1.98,1.81,1.89,993400.0],["2009-06-18",1.92,1.92,1.85,1.88,207500.0],["2009-06-19",1.92,1.95,1.75,1.79,1068200.0],["2009-06-22",1.77,1.78,1.65,1.67,520300.0],["2009-06-23",1.68,1.74,1.68,1.73,266600.0],["2009-06-24",1.76,1.8,1.7,1.78,412500.0],["2009-06-25",1.76,1.86,1.76,1.86,364200.0],["2009-06-26",1.84,2.23,1.77,2.03,1508900.0],["2009-06-29",2.0,2.1,1.93,1.95,630100.0],["2009-06-30",1.96,2.11,1.96,2.0,499700.0],["2009-07-01",2.03,2.12,2.02,2.09,243700.0],["2009-07-02",2.05,2.05,1.91,1.94,407200.0],["2009-07-06",1.94,2.0,1.91,1.99,314800.0],["2009-07-07",1.98,2.03,1.96,2.0,313100.0],["2009-07-08",2.02,2.02,1.86,1.92,401800.0],["2009-07-09",1.94,2.01,1.89,1.93,310000.0],["2009-07-10",1.96,2.0,1.93,1.96,121400.0],["2009-07-13",1.98,2.09,1.96,2.07,380400.0],["2009-07-14",2.1,2.1,1.97,2.04,463000.0],["2009-07-15",2.07,2.13,2.06,2.13,481500.0],["2009-07-16",2.1,2.17,2.07,2.15,237100.0],["2009-07-17",2.16,2.16,1.99,2.0,617700.0],["2009-07-20",2.09,2.1,1.98,1.98,1331700.0],["2009-07-21",2.23,2.23,1.97,1.98,852000.0],["2009-07-22",2.03,2.1,2.0,2.09,658100.0],["2009-07-23",2.08,2.3,2.07,2.24,1209100.0],["2009-07-24",2.24,2.39,2.19,2.35,419500.0],["2009-07-27",2.34,2.36,2.23,2.3,271600.0],["2009-07-28",2.23,2.31,2.2,2.3,222400.0],["2009-07-29",2.27,2.31,2.22,2.25,108400.0],["2009-07-30",2.28,2.39,2.26,2.3,423900.0],["2009-07-31",2.29,2.4,2.21,2.27,694500.0],["2009-08-03",2.27,2.32,2.22,2.32,337300.0],["2009-08-04",2.29,2.34,2.21,2.3,193500.0],["2009-08-05",2.29,2.3,2.23,2.25,346900.0],["2009-08-06",2.26,2.27,2.24,2.25,250100.0],["2009-08-07",2.3,2.44,2.25,2.42,715200.0],["2009-08-10",2.41,2.43,2.36,2.4,299100.0],["2009-08-11",2.39,2.4,2.28,2.33,154800.0],["2009-08-12",2.33,2.5,2.31,2.46,430200.0],["2009-08-13",2.42,2.74,2.42,2.67,481100.0],["2009-08-14",2.67,2.7,2.55,2.61,351900.0],["2009-08-17",2.56,2.58,2.5,2.52,380800.0],["2009-08-18",2.55,2.6,2.5,2.53,210500.0],["2009-08-19",2.47,2.64,2.47,2.53,331300.0],["2009-08-20",2.56,2.56,2.49,2.55,262200.0],["2009-08-21",2.62,2.7,2.59,2.68,565400.0],["2009-08-24",2.7,2.74,2.58,2.68,284700.0],["2009-08-25",2.66,2.72,2.58,2.61,395600.0],["2009-08-26",2.61,2.69,2.46,2.69,420000.0],["2009-08-27",2.65,2.68,2.58,2.6,219700.0],["2009-08-28",2.64,2.64,2.5,2.51,298000.0],["2009-08-31",2.5,2.56,2.42,2.43,446900.0],["2009-09-01",2.41,2.43,2.28,2.35,390000.0],["2009-09-02",2.33,2.4,2.31,2.37,216000.0],["2009-09-03",2.37,2.41,2.34,2.38,245100.0],["2009-09-04",2.37,2.44,2.32,2.39,380600.0],["2009-09-08",2.46,2.49,2.4,2.47,191500.0],["2009-09-09",2.48,2.64,2.47,2.61,671500.0],["2009-09-10",2.6,2.67,2.57,2.67,262800.0],["2009-09-11",2.68,2.75,2.59,2.63,278100.0],["2009-09-14",2.6,2.62,2.55,2.6,189700.0],["2009-09-15",2.6,2.71,2.6,2.69,296800.0],["2009-09-16",2.71,2.96,2.71,2.88,861400.0],["2009-09-17",2.86,2.92,2.77,2.86,207600.0],["2009-09-18",2.87,3.09,2.84,3.0,866200.0],["2009-09-21",2.99,3.01,2.9,3.0,283500.0],["2009-09-22",3.04,3.13,3.04,3.06,239400.0],["2009-09-23",3.08,3.13,3.0,3.02,187400.0],["2009-09-24",3.02,3.07,2.98,3.04,336000.0],["2009-09-25",2.98,3.06,2.87,2.88,369200.0],["2009-09-28",2.89,3.05,2.87,2.98,488200.0],["2009-09-29",2.99,3.02,2.91,2.91,165600.0],["2009-09-30",2.93,2.95,2.8,2.8,409500.0],["2009-10-01",2.84,2.87,2.73,2.74,371400.0],["2009-10-02",2.69,2.76,2.6,2.6,365400.0],["2009-10-05",2.69,2.88,2.67,2.87,741900.0],["2009-10-06",2.44,2.59,2.38,2.5,2210500.0],["2009-10-07",2.51,2.55,2.44,2.51,714100.0],["2009-10-08",2.54,2.66,2.52,2.64,784000.0],["2009-10-09",2.67,2.81,2.62,2.71,615800.0],["2009-10-12",2.66,2.73,2.64,2.71,471000.0],["2009-10-13",2.7,2.71,2.63,2.68,504100.0],["2009-10-14",2.7,2.75,2.65,2.68,421000.0],["2009-10-15",2.66,2.66,2.56,2.6,681700.0],["2009-10-16",2.59,2.62,2.51,2.52,342800.0],["2009-10-19",2.54,2.61,2.47,2.49,325800.0],["2009-10-20",2.5,2.53,2.31,2.4,599000.0],["2009-10-21",2.4,2.45,2.25,2.28,623000.0],["2009-10-22",2.27,2.33,2.21,2.28,389200.0],["2009-10-23",2.45,2.45,2.27,2.3,549300.0],["2009-10-26",2.31,2.38,2.25,2.26,435200.0],["2009-10-27",2.15,2.32,1.96,2.2,1374900.0],["2009-10-28",2.18,2.26,2.09,2.09,457900.0],["2009-10-29",2.15,2.17,2.1,2.1,427200.0],["2009-10-30",2.24,2.24,1.98,1.99,712300.0],["2009-11-02",1.97,2.07,1.96,2.02,465700.0],["2009-11-03",2.0,2.1,1.97,2.1,429700.0],["2009-11-04",2.11,2.15,2.05,2.08,435800.0],["2009-11-05",2.11,2.2,2.08,2.19,511900.0],["2009-11-06",2.15,2.15,2.09,2.1,188000.0],["2009-11-09",2.12,2.12,2.07,2.08,403400.0],["2009-11-10",2.06,2.09,2.04,2.05,235800.0],["2009-11-11",2.07,2.07,2.04,2.04,521800.0],["2009-11-12",2.06,2.19,2.06,2.09,1011900.0],["2009-11-13",2.09,2.45,2.09,2.29,785600.0],["2009-11-16",2.31,2.38,2.28,2.29,403400.0],["2009-11-17",2.28,2.34,2.15,2.3,345800.0],["2009-11-18",2.29,2.37,2.24,2.33,359700.0],["2009-11-19",2.3,2.31,2.21,2.23,570500.0],["2009-11-20",2.2,2.29,2.2,2.24,523900.0],["2009-11-23",2.28,2.38,2.28,2.31,479500.0],["2009-11-24",2.3,2.32,2.26,2.3,427200.0],["2009-11-25",2.33,2.33,2.2,2.22,401700.0],["2009-11-27",2.11,2.22,2.11,2.13,228400.0],["2009-11-30",2.18,2.19,2.1,2.18,485800.0],["2009-12-01",2.21,2.31,2.17,2.28,459800.0],["2009-12-02",2.29,2.35,2.22,2.32,519900.0],["2009-12-03",2.33,2.4,2.31,2.35,352500.0],["2009-12-04",2.38,2.41,2.31,2.41,242200.0],["2009-12-07",2.4,2.48,2.38,2.43,356800.0],["2009-12-08",2.41,2.55,2.32,2.43,1011400.0],["2009-12-09",2.44,2.5,2.35,2.48,264800.0],["2009-12-10",2.49,2.5,2.36,2.39,184600.0],["2009-12-11",2.41,2.41,2.35,2.39,81300.0],["2009-12-14",2.4,2.43,2.39,2.41,154400.0],["2009-12-15",2.4,2.49,2.4,2.4,300800.0],["2009-12-16",2.42,2.43,2.37,2.39,164200.0],["2009-12-17",2.38,2.44,2.36,2.42,229400.0],["2009-12-18",2.45,2.58,2.43,2.56,1110800.0],["2009-12-21",2.57,2.68,2.51,2.63,450000.0],["2009-12-22",2.63,2.8,2.63,2.75,429400.0],["2009-12-23",2.77,2.85,2.74,2.82,294200.0],["2009-12-24",2.84,2.92,2.79,2.87,177700.0],["2009-12-28",2.88,3.0,2.83,2.92,796300.0],["2009-12-29",2.94,2.94,2.85,2.91,159700.0],["2009-12-30",2.9,2.92,2.79,2.85,462900.0],["2009-12-31",2.86,2.95,2.77,2.87,439200.0],["2010-01-04",2.91,2.93,2.81,2.9,275400.0],["2010-01-05",2.89,2.91,2.78,2.8,287700.0],["2010-01-06",2.79,2.86,2.67,2.68,408300.0],["2010-01-07",2.68,2.76,2.65,2.75,495900.0],["2010-01-08",2.75,2.84,2.73,2.82,274700.0],["2010-01-11",2.8,2.83,2.7,2.77,475200.0],["2010-01-12",2.74,2.8,2.69,2.77,405700.0],["2010-01-13",2.79,2.85,2.67,2.77,267300.0],["2010-01-14",2.76,2.83,2.67,2.74,126100.0],["2010-01-15",2.78,2.83,2.65,2.68,669500.0],["2010-01-19",2.7,2.76,2.67,2.71,295000.0],["2010-01-20",2.69,2.72,2.65,2.67,268000.0],["2010-01-21",2.67,2.71,2.38,2.5,1081200.0],["2010-01-22",2.5,2.53,2.4,2.5,626400.0],["2010-01-25",2.52,2.52,2.5,2.5,228500.0],["2010-01-26",2.5,2.57,2.5,2.54,309000.0],["2010-01-27",2.52,2.57,2.5,2.55,285800.0],["2010-01-28",2.56,2.56,2.46,2.48,334200.0],["2010-01-29",2.49,2.54,2.46,2.47,367700.0],["2010-02-01",2.49,2.58,2.46,2.54,462100.0],["2010-02-02",2.8,2.85,2.68,2.78,1037600.0],["2010-02-03",2.75,2.8,2.65,2.69,285900.0],["2010-02-04",2.66,2.68,2.53,2.55,451300.0],["2010-02-05",2.45,2.62,2.44,2.57,259100.0],["2010-02-08",2.56,2.62,2.54,2.54,183800.0],["2010-02-09",2.59,2.61,2.54,2.61,404800.0],["2010-02-10",2.59,2.66,2.58,2.65,226400.0],["2010-02-11",2.63,2.74,2.58,2.74,275800.0],["2010-02-12",2.71,2.73,2.63,2.71,290200.0],["2010-02-16",2.73,2.74,2.65,2.7,211900.0],["2010-02-17",2.72,2.75,2.67,2.69,173600.0],["2010-02-18",2.69,2.74,2.65,2.68,158900.0],["2010-02-19",2.7,2.79,2.65,2.76,307800.0],["2010-02-22",2.76,2.77,2.66,2.68,239900.0],["2010-02-23",2.67,2.72,2.62,2.67,323000.0],["2010-02-24",2.67,2.75,2.67,2.71,177100.0],["2010-02-25",2.67,2.75,2.62,2.71,467100.0],["2010-02-26",2.7,2.76,2.7,2.75,361500.0],["2010-03-01",2.77,2.85,2.66,2.83,489500.0],["2010-03-02",2.83,3.01,2.8,2.84,1217600.0],["2010-03-03",3.01,3.01,2.86,2.9,426000.0],["2010-03-04",2.92,3.09,2.91,3.07,1060700.0],["2010-03-05",3.09,3.3,3.08,3.3,866100.0],["2010-03-08",3.32,3.5,3.32,3.39,1436800.0],["2010-03-09",3.38,3.39,3.15,3.21,527600.0],["2010-03-10",3.26,3.3,3.15,3.16,313900.0],["2010-03-11",3.15,3.19,3.09,3.16,223900.0],["2010-03-12",3.19,3.23,2.75,2.97,5477600.0],["2010-03-15",2.97,3.03,2.9,3.03,617100.0],["2010-03-16",3.04,3.07,2.94,2.96,493800.0],["2010-03-17",2.93,3.1,2.9,3.03,1332700.0],["2010-03-18",3.06,3.06,2.99,2.99,251200.0],["2010-03-19",3.01,3.13,2.86,3.0,1016200.0],["2010-03-22",2.99,3.08,2.95,3.03,589900.0],["2010-03-23",3.02,3.05,2.98,3.03,301200.0],["2010-03-24",3.02,3.03,2.96,2.97,303800.0],["2010-03-25",3.0,3.0,2.96,2.97,411000.0],["2010-03-26",2.95,3.0,2.9,2.94,404300.0],["2010-03-29",2.94,3.0,2.91,2.99,320900.0],["2010-03-30",3.01,3.02,2.98,3.02,281500.0],["2010-03-31",3.0,3.08,2.95,3.07,847100.0],["2010-04-01",3.08,3.13,3.06,3.1,607400.0],["2010-04-05",3.1,3.27,3.02,3.19,650600.0],["2010-04-06",3.16,3.35,3.1,3.32,588800.0],["2010-04-07",3.3,3.45,3.26,3.43,939200.0],["2010-04-08",3.4,3.48,3.32,3.44,537400.0],["2010-04-09",3.43,3.46,3.34,3.38,320600.0],["2010-04-12",3.35,3.5,3.31,3.37,542600.0],["2010-04-13",3.36,3.4,3.34,3.38,334300.0],["2010-04-14",3.39,3.51,3.38,3.49,546400.0],["2010-04-15",3.5,3.6,3.5,3.56,548500.0],["2010-04-16",3.56,3.58,3.36,3.45,529000.0],["2010-04-19",3.45,3.65,3.44,3.64,603400.0],["2010-04-20",3.62,3.73,3.62,3.68,460100.0],["2010-04-21",3.67,3.71,3.59,3.65,211300.0],["2010-04-22",3.6,3.63,3.52,3.59,459900.0],["2010-04-23",3.6,3.61,3.5,3.6,494300.0],["2010-04-26",3.59,3.59,3.46,3.52,785900.0],["2010-04-27",3.74,3.79,3.5,3.5,1154000.0],["2010-04-28",3.54,3.62,3.54,3.58,448700.0],["2010-04-29",3.59,3.63,3.54,3.58,765000.0],["2010-04-30",3.57,3.57,3.33,3.33,562600.0],["2010-05-03",3.37,3.62,3.32,3.59,1205200.0],["2010-05-04",3.51,3.58,3.37,3.39,882200.0],["2010-05-05",3.36,3.58,3.34,3.46,600500.0],["2010-05-06",3.47,3.52,2.9,3.14,820900.0],["2010-05-07",3.19,3.21,2.84,2.99,1133300.0],["2010-05-10",3.12,3.19,3.06,3.18,1089100.0],["2010-05-11",3.12,3.26,3.04,3.22,509100.0],["2010-05-12",3.23,3.24,3.05,3.09,1184500.0],["2010-05-13",3.07,3.12,2.97,3.03,793300.0],["2010-05-14",2.99,3.0,2.9,2.95,635900.0],["2010-05-17",2.97,3.03,2.78,2.93,1013300.0],["2010-05-18",2.99,2.99,2.86,2.91,564700.0],["2010-05-19",2.89,2.93,2.79,2.89,666200.0],["2010-05-20",2.81,2.83,2.75,2.81,744200.0],["2010-05-21",2.75,2.83,2.74,2.79,562900.0],["2010-05-24",2.79,2.93,2.74,2.85,642800.0],["2010-05-25",2.76,2.83,2.68,2.81,708700.0],["2010-05-26",2.83,2.91,2.75,2.78,698200.0],["2010-05-27",2.85,2.93,2.79,2.93,410100.0],["2010-05-28",2.93,2.93,2.81,2.86,292200.0],["2010-06-01",2.82,2.91,2.75,2.75,562400.0],["2010-06-02",2.76,2.87,2.74,2.86,439000.0],["2010-06-03",2.85,2.94,2.81,2.91,241200.0],["2010-06-04",2.81,2.88,2.75,2.77,446600.0],["2010-06-07",2.8,2.82,2.69,2.71,429200.0],["2010-06-08",2.7,2.76,2.58,2.63,601400.0],["2010-06-09",2.67,2.68,2.53,2.57,373200.0],["2010-06-10",2.63,2.66,2.53,2.66,623800.0],["2010-06-11",2.63,2.69,2.58,2.64,425000.0],["2010-06-14",2.68,2.73,2.62,2.64,310300.0],["2010-06-15",2.68,2.89,2.62,2.86,686800.0],["2010-06-16",2.84,2.84,2.74,2.77,286400.0],["2010-06-17",2.77,2.99,2.76,2.99,686300.0],["2010-06-18",3.0,3.16,2.92,2.97,934500.0],["2010-06-21",3.0,3.05,2.84,2.86,341200.0],["2010-06-22",3.01,3.02,2.79,2.81,435700.0],["2010-06-23",2.81,2.93,2.76,2.79,383000.0],["2010-06-24",2.76,2.84,2.74,2.76,213700.0],["2010-06-25",2.78,2.88,2.66,2.82,1904900.0],["2010-06-28",2.87,2.99,2.81,2.95,301900.0],["2010-06-29",2.83,2.83,2.6,2.67,885200.0],["2010-06-30",2.68,2.76,2.67,2.7,446700.0],["2010-07-01",2.7,2.92,2.61,2.72,622200.0],["2010-07-02",2.76,2.76,2.58,2.62,489600.0],["2010-07-06",2.71,2.91,2.57,2.6,356600.0],["2010-07-07",2.62,2.67,2.57,2.65,449500.0],["2010-07-08",2.69,2.7,2.6,2.65,300900.0],["2010-07-09",2.63,2.66,2.62,2.64,205300.0],["2010-07-12",2.62,2.65,2.58,2.59,151600.0],["2010-07-13",2.64,2.86,2.64,2.84,851100.0],["2010-07-14",2.83,2.95,2.76,2.84,492300.0],["2010-07-15",2.84,2.89,2.74,2.88,371800.0],["2010-07-16",2.83,2.87,2.71,2.77,467500.0],["2010-07-19",2.79,2.8,2.68,2.69,347300.0],["2010-07-20",2.66,2.75,2.65,2.71,384900.0],["2010-07-21",2.74,2.85,2.72,2.81,478400.0],["2010-07-22",2.87,2.88,2.76,2.78,501100.0],["2010-07-23",2.76,2.95,2.75,2.91,444200.0],["2010-07-26",2.91,3.05,2.86,3.01,649400.0],["2010-07-27",3.05,3.07,2.92,2.92,481100.0],["2010-07-28",2.92,3.07,2.89,2.91,381000.0],["2010-07-29",2.93,3.0,2.82,2.96,231000.0],["2010-07-30",2.91,2.99,2.84,2.86,240700.0],["2010-08-02",2.93,3.0,2.84,2.98,316300.0],["2010-08-03",2.9,3.04,2.83,2.99,494800.0],["2010-08-04",3.0,3.07,2.99,3.03,562300.0],["2010-08-05",2.98,3.08,2.96,3.0,342200.0],["2010-08-06",2.93,2.99,2.83,2.91,385700.0],["2010-08-09",2.93,2.99,2.88,2.98,276400.0],["2010-08-10",2.93,2.96,2.84,2.86,259000.0],["2010-08-11",2.8,2.81,2.7,2.72,601000.0],["2010-08-12",2.67,2.7,2.64,2.69,418300.0],["2010-08-13",2.67,2.68,2.61,2.66,688600.0],["2010-08-16",2.63,2.69,2.6,2.68,487200.0],["2010-08-17",2.71,2.72,2.65,2.67,415300.0],["2010-08-18",2.67,2.85,2.67,2.77,596700.0],["2010-08-19",2.75,2.82,2.64,2.66,541300.0],["2010-08-20",2.65,2.68,2.61,2.64,501100.0],["2010-08-23",2.66,2.71,2.6,2.6,355800.0],["2010-08-24",2.59,2.7,2.54,2.55,674500.0],["2010-08-25",2.54,2.77,2.54,2.77,485200.0],["2010-08-26",2.78,2.87,2.65,2.73,829900.0],["2010-08-27",2.76,2.92,2.67,2.91,1081800.0],["2010-08-30",2.88,2.93,2.74,2.74,533900.0],["2010-08-31",2.75,2.82,2.72,2.76,537700.0],["2010-09-01",2.8,2.88,2.74,2.79,463000.0],["2010-09-02",2.77,2.85,2.75,2.85,188300.0],["2010-09-03",2.89,2.91,2.86,2.91,294100.0],["2010-09-07",2.9,2.9,2.76,2.79,286500.0],["2010-09-08",2.81,3.03,2.81,3.01,1121700.0],["2010-09-09",3.07,3.09,3.02,3.07,460000.0],["2010-09-10",3.09,3.09,2.9,2.9,401700.0],["2010-09-13",2.94,3.04,2.93,3.02,360500.0],["2010-09-14",3.02,3.09,2.96,3.08,453800.0],["2010-09-15",3.05,3.22,3.03,3.21,552400.0],["2010-09-16",3.2,3.2,3.12,3.17,285500.0],["2010-09-17",3.22,3.23,3.12,3.15,533500.0],["2010-09-20",3.18,3.29,3.12,3.26,820100.0],["2010-09-21",3.26,3.26,3.11,3.11,699100.0],["2010-09-22",3.09,3.17,3.01,3.05,332500.0],["2010-09-23",3.01,3.1,3.01,3.04,310400.0],["2010-09-24",3.1,3.11,3.05,3.1,585700.0],["2010-09-27",3.09,3.11,3.0,3.11,290000.0],["2010-09-28",3.12,3.12,3.01,3.1,271000.0],["2010-09-29",3.08,3.1,3.0,3.09,304200.0],["2010-09-30",3.11,3.18,3.02,3.11,536700.0],["2010-10-01",3.14,3.16,3.04,3.07,199200.0],["2010-10-04",3.07,3.12,2.99,2.99,391600.0],["2010-10-05",3.04,3.16,3.04,3.15,390900.0],["2010-10-06",3.13,3.13,3.02,3.05,436700.0],["2010-10-07",3.08,3.1,3.0,3.02,282800.0],["2010-10-08",3.01,3.14,3.0,3.12,366100.0],["2010-10-11",3.11,3.15,3.09,3.09,206000.0],["2010-10-12",3.08,3.14,3.06,3.11,238400.0],["2010-10-13",3.14,3.24,3.12,3.21,401500.0],["2010-10-14",3.21,3.3,3.21,3.25,423400.0],["2010-10-15",3.3,3.3,3.09,3.11,794100.0],["2010-10-18",3.12,3.17,3.11,3.15,212100.0],["2010-10-19",3.1,3.14,3.05,3.07,283100.0],["2010-10-20",3.1,3.1,2.98,3.02,725500.0],["2010-10-21",3.05,3.07,2.93,2.97,511800.0],["2010-10-22",3.0,3.05,2.97,3.02,552700.0],["2010-10-25",3.05,3.13,3.03,3.09,220200.0],["2010-10-26",3.08,3.08,3.04,3.07,259700.0],["2010-10-27",3.05,3.17,3.03,3.16,415500.0],["2010-10-28",3.19,3.21,3.1,3.15,220700.0],["2010-10-29",3.15,3.2,3.14,3.19,403500.0],["2010-11-01",3.19,3.21,3.14,3.16,514500.0],["2010-11-02",3.21,3.21,2.98,3.04,1066600.0],["2010-11-03",3.04,3.09,3.0,3.03,258200.0],["2010-11-04",3.05,3.12,3.05,3.07,421200.0],["2010-11-05",3.05,3.07,2.99,3.03,561600.0],["2010-11-08",2.99,3.03,2.93,2.95,475800.0],["2010-11-09",2.97,2.98,2.92,2.94,666000.0],["2010-11-10",2.97,2.99,2.92,2.97,552300.0],["2010-11-11",2.95,2.98,2.9,2.92,685100.0],["2010-11-12",2.9,2.95,2.87,2.91,234300.0],["2010-11-15",2.94,2.97,2.9,2.96,376300.0],["2010-11-16",2.93,2.94,2.88,2.9,495500.0],["2010-11-17",2.92,2.92,2.8,2.83,284000.0],["2010-11-18",2.88,2.9,2.82,2.89,231800.0],["2010-11-19",2.87,2.97,2.85,2.88,219800.0],["2010-11-22",2.86,2.96,2.81,2.85,261900.0],["2010-11-23",2.81,2.83,2.77,2.82,173000.0],["2010-11-24",2.84,3.03,2.83,3.02,623200.0],["2010-11-26",3.0,3.02,2.93,2.94,262100.0],["2010-11-29",2.94,3.0,2.91,2.99,149200.0],["2010-11-30",2.95,2.97,2.9,2.93,429500.0],["2010-12-01",2.98,3.07,2.78,2.89,724400.0],["2010-12-02",2.86,2.89,2.82,2.87,386700.0],["2010-12-03",2.84,2.85,2.81,2.82,292000.0],["2010-12-06",2.83,2.9,2.83,2.9,342000.0],["2010-12-07",2.93,2.98,2.88,2.91,375800.0],["2010-12-08",2.92,2.95,2.89,2.89,303200.0],["2010-12-09",2.92,2.98,2.91,2.97,438600.0],["2010-12-10",2.98,3.05,2.93,3.04,529400.0],["2010-12-13",3.04,3.11,2.99,3.02,381900.0],["2010-12-14",3.04,3.05,3.01,3.03,234300.0],["2010-12-15",3.04,3.06,3.01,3.02,407600.0],["2010-12-16",3.03,3.14,3.0,3.11,388700.0],["2010-12-17",3.1,3.17,3.1,3.15,874200.0],["2010-12-20",3.15,3.17,3.05,3.16,415300.0],["2010-12-21",3.16,3.19,3.11,3.12,406900.0],["2010-12-22",3.11,3.15,3.1,3.14,109100.0],["2010-12-23",3.15,3.15,3.06,3.12,150200.0],["2010-12-27",3.1,3.2,3.02,3.2,279100.0],["2010-12-28",3.2,3.23,3.14,3.22,400000.0],["2010-12-29",3.22,3.24,3.18,3.2,378700.0],["2010-12-30",3.19,3.2,3.11,3.12,136700.0],["2010-12-31",3.1,3.13,3.05,3.09,265900.0],["2011-01-03",3.11,3.32,3.11,3.28,546200.0],["2011-01-04",3.3,3.33,3.11,3.21,433000.0],["2011-01-05",3.18,3.22,3.12,3.2,156300.0],["2011-01-06",3.19,3.21,3.16,3.21,201700.0],["2011-01-07",3.21,3.25,3.15,3.24,168400.0],["2011-01-10",3.21,3.28,3.17,3.26,574300.0],["2011-01-11",3.26,3.51,3.25,3.44,720700.0],["2011-01-12",3.51,3.52,3.4,3.46,643200.0],["2011-01-13",3.47,3.48,3.39,3.4,229900.0],["2011-01-14",3.4,3.43,3.31,3.38,319200.0],["2011-01-18",3.41,3.5,3.39,3.48,685500.0],["2011-01-19",3.49,3.5,3.38,3.4,529100.0],["2011-01-20",3.37,3.37,3.2,3.28,539700.0],["2011-01-21",3.3,3.33,3.25,3.26,306000.0],["2011-01-24",3.25,3.41,3.23,3.4,380200.0],["2011-01-25",3.37,3.38,3.25,3.31,344400.0],["2011-01-26",3.33,3.45,3.26,3.41,281200.0],["2011-01-27",3.42,3.44,3.34,3.43,212000.0],["2011-01-28",3.41,3.44,3.23,3.24,461200.0],["2011-01-31",3.24,3.31,3.19,3.28,347800.0],["2011-02-01",3.28,3.7,3.28,3.67,1198400.0],["2011-02-02",3.69,3.72,3.53,3.68,621600.0],["2011-02-03",3.54,3.71,3.5,3.57,758400.0],["2011-02-04",3.55,3.87,3.52,3.85,911900.0],["2011-02-07",3.85,4.04,3.8,3.95,1595700.0],["2011-02-08",3.95,4.01,3.88,4.01,719000.0],["2011-02-09",4.1,4.25,3.95,3.99,929800.0],["2011-02-10",3.94,4.0,3.86,3.99,397100.0],["2011-02-11",3.96,4.05,3.96,3.99,976000.0],["2011-02-14",4.01,4.01,3.95,4.0,474900.0],["2011-02-15",4.0,4.0,3.93,3.95,279000.0],["2011-02-16",3.95,3.98,3.86,3.98,510900.0],["2011-02-17",3.98,4.02,3.95,4.0,454500.0],["2011-02-18",4.0,4.08,3.97,4.06,753700.0],["2011-02-22",3.99,3.99,3.73,3.75,851900.0],["2011-02-23",3.76,3.76,3.61,3.65,754400.0],["2011-02-24",3.62,3.79,3.6,3.7,670300.0],["2011-02-25",3.74,3.82,3.69,3.79,981600.0],["2011-02-28",4.0,4.0,3.87,3.92,1049000.0],["2011-03-01",3.95,3.99,3.66,3.7,1250600.0],["2011-03-02",3.7,3.73,3.55,3.67,712000.0],["2011-03-03",3.7,3.85,3.7,3.81,1005100.0],["2011-03-04",3.82,3.82,3.73,3.79,528400.0],["2011-03-07",3.79,3.81,3.58,3.74,1251400.0],["2011-03-08",3.74,3.9,3.71,3.81,501600.0],["2011-03-09",3.79,3.84,3.7,3.77,558200.0],["2011-03-10",3.67,3.73,3.51,3.58,945300.0],["2011-03-11",3.57,3.59,3.45,3.55,374600.0],["2011-03-14",3.49,3.58,3.45,3.45,358600.0],["2011-03-15",3.37,3.44,3.33,3.4,368300.0],["2011-03-16",3.38,3.4,3.28,3.31,531600.0],["2011-03-17",3.38,3.43,3.28,3.38,927100.0],["2011-03-18",3.43,3.43,3.3,3.33,868200.0],["2011-03-21",3.41,3.56,3.41,3.48,374200.0],["2011-03-22",3.46,3.55,3.35,3.4,457000.0],["2011-03-23",3.38,3.53,3.38,3.52,331800.0],["2011-03-24",3.55,3.56,3.42,3.45,224600.0],["2011-03-25",3.48,3.59,3.4,3.51,549900.0],["2011-03-28",3.54,3.54,3.45,3.47,287600.0],["2011-03-29",3.48,3.5,3.39,3.4,513000.0],["2011-03-30",3.43,3.47,3.38,3.44,462700.0],["2011-03-31",3.44,3.5,3.42,3.5,331000.0],["2011-04-01",3.5,3.51,3.4,3.41,400000.0],["2011-04-04",3.41,3.5,3.28,3.5,1291300.0],["2011-04-05",3.62,3.67,3.36,3.37,1339100.0],["2011-04-06",3.44,3.5,3.39,3.46,578200.0],["2011-04-07",3.45,3.49,3.36,3.36,590500.0],["2011-04-08",3.4,3.44,3.38,3.39,242900.0],["2011-04-11",3.41,3.43,3.38,3.39,261600.0],["2011-04-12",2.96,3.14,2.85,2.89,3985700.0],["2011-04-13",2.92,3.01,2.9,2.98,918000.0],["2011-04-14",2.95,3.0,2.91,2.99,515900.0],["2011-04-15",3.01,3.06,2.99,3.0,902800.0],["2011-04-18",2.97,3.02,2.93,2.94,473500.0],["2011-04-19",2.97,3.01,2.95,2.98,402500.0],["2011-04-20",3.05,3.09,2.97,2.98,627500.0],["2011-04-21",3.0,3.02,2.97,2.99,338400.0],["2011-04-25",3.0,3.13,2.98,3.11,961400.0],["2011-04-26",3.12,3.24,3.05,3.18,547100.0],["2011-04-27",3.22,3.33,3.15,3.15,568400.0],["2011-04-28",3.15,3.25,3.1,3.17,422500.0],["2011-04-29",3.17,3.18,3.07,3.13,845000.0],["2011-05-02",3.16,3.24,3.15,3.17,901300.0],["2011-05-03",3.15,3.23,3.13,3.15,814400.0],["2011-05-04",3.15,3.16,3.03,3.11,1029500.0],["2011-05-05",3.08,3.21,3.07,3.18,1300000.0],["2011-05-06",3.22,3.27,3.14,3.18,854400.0],["2011-05-09",3.17,3.19,3.15,3.17,391300.0],["2011-05-10",3.2,3.28,3.17,3.27,652300.0],["2011-05-11",3.26,3.29,3.2,3.22,385100.0],["2011-05-12",3.21,3.3,3.2,3.27,350000.0],["2011-05-13",3.26,3.28,3.19,3.2,289000.0],["2011-05-16",3.2,3.25,3.15,3.15,453000.0],["2011-05-17",3.14,3.18,3.09,3.1,448200.0],["2011-05-18",3.12,3.23,3.1,3.23,339000.0],["2011-05-19",3.23,3.25,3.13,3.17,315300.0],["2011-05-20",3.16,3.21,3.15,3.17,296400.0],["2011-05-23",3.1,3.19,3.1,3.14,520300.0],["2011-05-24",3.15,3.18,3.07,3.08,396800.0],["2011-05-25",3.07,3.14,3.06,3.11,283000.0],["2011-05-26",3.1,3.2,3.1,3.2,586300.0],["2011-05-27",3.22,3.33,3.2,3.27,587300.0],["2011-05-31",3.3,3.32,3.23,3.32,636100.0],["2011-06-01",3.3,3.31,3.2,3.22,427000.0],["2011-06-02",3.23,3.26,3.16,3.18,310700.0],["2011-06-03",3.1,3.19,3.06,3.11,471600.0],["2011-06-06",3.1,3.22,3.08,3.1,478800.0],["2011-06-07",3.13,3.15,3.08,3.09,200800.0],["2011-06-08",3.07,3.13,3.05,3.12,373100.0],["2011-06-09",3.13,3.14,3.09,3.11,252800.0],["2011-06-10",3.1,3.13,3.07,3.12,615900.0],["2011-06-13",3.11,3.18,3.08,3.12,695500.0],["2011-06-14",3.15,3.24,3.15,3.22,375900.0],["2011-06-15",3.17,3.19,3.11,3.14,317700.0],["2011-06-16",3.14,3.18,3.03,3.04,1603600.0],["2011-06-17",3.06,3.16,3.06,3.14,883900.0],["2011-06-20",3.13,3.16,3.08,3.1,362300.0],["2011-06-21",3.12,3.16,3.06,3.12,478700.0],["2011-06-22",3.09,3.21,3.09,3.15,405400.0],["2011-06-23",3.1,3.14,3.05,3.13,528400.0],["2011-06-24",3.13,3.14,3.02,3.05,866900.0],["2011-06-27",3.05,3.17,3.04,3.1,282200.0],["2011-06-28",3.11,3.17,3.08,3.16,265800.0],["2011-06-29",3.17,3.19,3.12,3.19,388300.0],["2011-06-30",3.19,3.24,3.16,3.24,300900.0],["2011-07-01",3.25,3.25,3.12,3.24,327600.0],["2011-07-05",3.23,3.23,3.16,3.21,277800.0],["2011-07-06",3.2,3.26,3.18,3.26,233900.0],["2011-07-07",3.29,3.37,3.25,3.36,370200.0],["2011-07-08",3.31,3.48,3.24,3.47,558600.0],["2011-07-11",3.42,3.44,3.37,3.4,256300.0],["2011-07-12",3.41,3.45,3.36,3.39,240700.0],["2011-07-13",3.42,3.47,3.4,3.47,309300.0],["2011-07-14",3.41,3.46,3.39,3.4,517200.0],["2011-07-15",3.5,3.67,3.48,3.57,927700.0],["2011-07-18",3.55,3.55,3.49,3.5,400600.0],["2011-07-19",3.54,3.61,3.43,3.6,642600.0],["2011-07-20",3.6,3.63,3.55,3.55,908000.0],["2011-07-21",3.56,3.62,3.54,3.55,732900.0],["2011-07-22",3.55,3.57,3.51,3.54,372600.0],["2011-07-25",3.52,3.59,3.47,3.54,325100.0],["2011-07-26",3.55,3.55,3.51,3.52,418800.0],["2011-07-27",3.5,3.52,3.33,3.34,733700.0],["2011-07-28",3.34,3.54,3.34,3.42,752300.0],["2011-07-29",3.37,3.43,3.31,3.39,512900.0],["2011-08-01",3.45,3.48,3.38,3.38,981400.0],["2011-08-02",3.28,3.47,3.22,3.24,1038800.0],["2011-08-03",3.24,3.35,3.17,3.29,563300.0],["2011-08-04",3.22,3.27,3.15,3.15,850200.0],["2011-08-05",3.2,3.24,2.96,3.02,1001400.0],["2011-08-08",2.91,3.01,2.64,2.64,1348900.0],["2011-08-09",2.72,2.89,2.51,2.84,902500.0],["2011-08-10",2.74,2.84,2.53,2.63,455200.0],["2011-08-11",2.68,2.94,2.6,2.92,723500.0],["2011-08-12",2.95,3.02,2.83,3.01,573400.0],["2011-08-15",3.03,3.03,2.86,2.95,285500.0],["2011-08-16",2.91,3.0,2.84,2.9,456900.0],["2011-08-17",2.92,3.0,2.87,2.95,418100.0],["2011-08-18",2.83,2.88,2.71,2.72,518600.0],["2011-08-19",2.66,2.82,2.6,2.63,392800.0],["2011-08-22",2.73,2.79,2.65,2.68,354200.0],["2011-08-23",2.71,2.87,2.56,2.87,365000.0],["2011-08-24",2.86,2.92,2.75,2.8,291400.0],["2011-08-25",2.83,2.9,2.72,2.87,597800.0],["2011-08-26",2.83,2.94,2.77,2.84,388600.0],["2011-08-29",2.85,2.95,2.85,2.92,325600.0],["2011-08-30",2.88,2.9,2.83,2.86,282700.0],["2011-08-31",2.87,2.92,2.73,2.77,734500.0],["2011-09-01",2.79,2.86,2.69,2.7,469700.0],["2011-09-02",2.63,2.75,2.59,2.6,523400.0],["2011-09-06",2.5,2.74,2.5,2.72,448700.0],["2011-09-07",2.78,2.83,2.73,2.83,332700.0],["2011-09-08",2.8,2.84,2.69,2.7,342300.0],["2011-09-09",2.66,2.75,2.62,2.67,411000.0],["2011-09-12",2.61,2.74,2.61,2.7,175100.0],["2011-09-13",2.71,2.74,2.63,2.7,334300.0],["2011-09-14",2.73,2.81,2.66,2.74,519600.0],["2011-09-15",2.79,2.84,2.75,2.83,268700.0],["2011-09-16",2.85,2.87,2.79,2.82,436600.0],["2011-09-19",2.75,2.85,2.74,2.8,267200.0],["2011-09-20",2.8,2.81,2.63,2.63,395700.0],["2011-09-21",2.64,2.7,2.52,2.53,375400.0],["2011-09-22",2.49,2.65,2.45,2.59,629200.0],["2011-09-23",2.59,2.65,2.52,2.64,296200.0],["2011-09-26",2.66,2.75,2.61,2.74,223000.0],["2011-09-27",2.82,2.93,2.66,2.79,393900.0],["2011-09-28",2.77,2.78,2.57,2.57,375200.0],["2011-09-29",2.67,2.71,2.44,2.62,422900.0],["2011-09-30",2.56,2.72,2.52,2.65,392700.0],["2011-10-03",2.61,2.71,2.45,2.46,441600.0],["2011-10-04",2.48,2.71,2.45,2.69,793700.0],["2011-10-05",2.69,2.75,2.61,2.72,269600.0],["2011-10-06",2.72,2.73,2.68,2.73,256000.0],["2011-10-07",2.74,2.76,2.63,2.64,313500.0],["2011-10-10",2.71,2.83,2.67,2.83,392200.0],["2011-10-11",2.79,2.95,2.78,2.93,357200.0],["2011-10-12",2.92,3.03,2.9,3.01,417400.0],["2011-10-13",3.0,3.04,2.91,2.96,223500.0],["2011-10-14",3.02,3.02,2.93,2.99,237100.0],["2011-10-17",2.94,2.97,2.86,2.87,324900.0],["2011-10-18",2.88,3.0,2.85,2.97,341200.0],["2011-10-19",2.95,2.95,2.82,2.83,231500.0],["2011-10-20",2.82,2.85,2.68,2.76,313200.0],["2011-10-21",2.84,2.84,2.76,2.8,301000.0],["2011-10-24",2.82,3.0,2.82,3.0,296800.0],["2011-10-25",3.0,3.0,2.82,2.84,238800.0],["2011-10-26",2.93,3.06,2.91,3.04,372300.0],["2011-10-27",3.16,3.21,3.11,3.15,713000.0],["2011-10-28",3.14,3.15,3.06,3.09,564100.0],["2011-10-31",3.06,3.1,2.95,2.95,320300.0],["2011-11-01",2.8,2.89,2.8,2.83,417500.0],["2011-11-02",2.91,3.02,2.89,3.0,375700.0],["2011-11-03",3.15,3.2,3.08,3.1,726200.0],["2011-11-04",3.04,3.04,2.92,2.98,336000.0],["2011-11-07",2.96,3.05,2.92,3.02,256000.0],["2011-11-08",3.04,3.09,2.97,3.07,384400.0],["2011-11-09",2.98,3.04,2.94,2.94,393000.0],["2011-11-10",3.02,3.06,2.93,2.96,134100.0],["2011-11-11",3.0,3.07,2.9,3.01,454600.0],["2011-11-14",3.0,3.03,2.94,2.98,354000.0],["2011-11-15",2.95,3.02,2.95,2.99,547300.0],["2011-11-16",2.95,3.07,2.95,2.98,289600.0],["2011-11-17",2.99,3.04,2.95,2.95,251000.0],["2011-11-18",2.96,3.05,2.96,3.04,467300.0],["2011-11-21",2.96,3.02,2.96,2.99,727600.0],["2011-11-22",3.0,3.0,2.95,2.98,330400.0],["2011-11-23",2.94,2.97,2.79,2.84,476900.0],["2011-11-25",2.8,2.81,2.76,2.79,258100.0],["2011-11-28",2.88,2.99,2.81,2.96,433300.0],["2011-11-29",2.95,2.99,2.9,2.97,347000.0],["2011-11-30",3.06,3.06,2.97,3.02,826600.0],["2011-12-01",2.99,2.99,2.91,2.91,320600.0],["2011-12-02",2.96,3.01,2.95,3.0,494200.0],["2011-12-05",3.06,3.07,2.98,3.01,651500.0],["2011-12-06",3.01,3.02,2.96,3.0,297300.0],["2011-12-07",2.97,3.02,2.97,3.01,307400.0],["2011-12-08",2.97,3.0,2.93,2.94,340900.0],["2011-12-09",2.94,3.03,2.92,3.01,350000.0],["2011-12-12",2.95,3.0,2.85,2.89,479300.0],["2011-12-13",2.92,2.99,2.81,2.81,403300.0],["2011-12-14",2.8,2.89,2.71,2.88,436100.0],["2011-12-15",2.92,2.93,2.86,2.89,259800.0],["2011-12-16",2.9,2.96,2.82,2.86,441700.0],["2011-12-19",2.9,2.93,2.68,2.71,558000.0],["2011-12-20",2.79,2.95,2.76,2.92,1161800.0],["2011-12-21",2.95,2.95,2.82,2.88,510600.0],["2011-12-22",2.88,2.89,2.83,2.88,418300.0],["2011-12-23",2.88,2.9,2.84,2.87,484600.0],["2011-12-27",2.85,2.95,2.85,2.93,246500.0],["2011-12-28",2.93,2.95,2.86,2.87,145800.0],["2011-12-29",2.87,2.93,2.83,2.92,226200.0],["2011-12-30",2.91,2.96,2.82,2.92,298100.0],["2012-01-03",2.99,3.04,2.91,3.04,485400.0],["2012-01-04",3.01,3.02,2.95,2.95,145800.0],["2012-01-05",2.95,3.02,2.95,2.99,409000.0],["2012-01-06",3.0,3.01,2.95,2.96,479100.0],["2012-01-09",2.99,3.02,2.93,2.97,301800.0],["2012-01-10",3.02,3.04,2.98,3.03,363200.0],["2012-01-11",3.01,3.07,2.99,3.02,540700.0],["2012-01-12",3.02,3.08,3.02,3.05,393100.0],["2012-01-13",3.0,3.07,3.0,3.04,332500.0],["2012-01-17",3.09,3.09,2.98,3.02,208300.0],["2012-01-18",3.02,3.06,2.99,3.05,373900.0],["2012-01-19",3.07,3.1,3.02,3.04,354200.0],["2012-01-20",3.03,3.08,3.03,3.08,239900.0],["2012-01-23",3.08,3.1,3.01,3.02,480000.0],["2012-01-24",3.01,3.04,2.97,3.0,664400.0],["2012-01-25",3.0,3.15,2.98,3.14,1818700.0],["2012-01-26",3.17,3.27,3.15,3.18,896100.0],["2012-01-27",3.16,3.25,3.09,3.24,431700.0],["2012-01-30",3.21,3.25,3.17,3.23,372800.0],["2012-01-31",3.27,3.35,3.23,3.24,989400.0],["2012-02-01",3.27,3.29,3.24,3.28,1766600.0],["2012-02-02",3.28,3.37,3.26,3.33,1067900.0],["2012-02-03",3.38,3.38,3.22,3.31,2070400.0],["2012-02-06",3.3,3.3,3.22,3.25,1105200.0],["2012-02-07",3.23,3.29,3.22,3.27,1353400.0],["2012-02-08",3.26,3.33,3.24,3.32,915100.0],["2012-02-09",3.33,3.35,3.3,3.32,1392000.0],["2012-02-10",3.28,3.37,3.28,3.37,1382500.0],["2012-02-13",3.38,3.43,3.34,3.43,1048500.0],["2012-02-14",3.42,3.44,3.28,3.41,707100.0],["2012-02-15",3.43,3.44,3.36,3.38,1284300.0],["2012-02-16",3.38,3.45,3.33,3.44,1237600.0],["2012-02-17",3.45,3.46,3.38,3.46,547900.0],["2012-02-21",3.46,3.64,3.44,3.51,734100.0],["2012-02-22",3.52,3.52,3.43,3.47,606600.0],["2012-02-23",3.48,3.62,3.38,3.55,2219100.0],["2012-02-24",3.55,3.63,3.55,3.62,1531600.0],["2012-02-27",3.57,3.68,3.53,3.68,1360200.0],["2012-02-28",3.66,3.78,3.61,3.76,2439700.0],["2012-02-29",3.76,3.76,3.65,3.69,1296900.0],["2012-03-01",3.69,3.77,3.65,3.74,1495300.0],["2012-03-02",3.76,3.81,3.65,3.72,1420200.0],["2012-03-05",3.71,3.77,3.67,3.77,950100.0],["2012-03-06",3.71,3.8,3.58,3.74,1581000.0],["2012-03-07",3.77,3.79,3.7,3.73,1031100.0],["2012-03-08",3.77,3.77,3.68,3.74,797100.0],["2012-03-09",3.75,3.82,3.71,3.78,950900.0],["2012-03-12",3.75,3.78,3.69,3.73,833200.0],["2012-03-13",3.77,3.82,3.75,3.82,675400.0],["2012-03-14",3.82,3.82,3.73,3.75,361000.0],["2012-03-15",3.79,3.82,3.73,3.78,537000.0],["2012-03-16",3.8,3.8,3.63,3.64,1186000.0],["2012-03-19",3.63,3.88,3.63,3.88,1122700.0],["2012-03-20",3.89,3.89,3.8,3.85,607100.0],["2012-03-21",3.87,3.9,3.8,3.86,343200.0],["2012-03-22",3.81,3.87,3.78,3.85,404700.0],["2012-03-23",3.85,3.94,3.82,3.93,443500.0],["2012-03-26",3.94,3.98,3.92,3.96,466700.0],["2012-03-27",3.96,3.99,3.89,3.89,408100.0],["2012-03-28",3.9,3.93,3.83,3.87,266800.0],["2012-03-29",3.85,3.91,3.82,3.87,282400.0],["2012-03-30",3.91,3.91,3.82,3.83,226100.0],["2012-04-02",3.82,3.85,3.76,3.85,404800.0],["2012-04-03",3.82,3.87,3.8,3.8,431400.0],["2012-04-04",3.76,3.79,3.68,3.78,627000.0],["2012-04-05",3.75,3.84,3.73,3.83,457200.0],["2012-04-09",3.76,3.82,3.7,3.8,697300.0],["2012-04-10",3.79,4.24,3.74,4.0,3786700.0],["2012-04-11",4.04,4.13,4.01,4.12,1341700.0],["2012-04-12",4.14,4.31,4.12,4.29,1467100.0],["2012-04-13",4.27,4.32,4.2,4.22,880600.0],["2012-04-16",4.23,4.26,4.11,4.18,455900.0],["2012-04-17",4.19,4.43,4.15,4.3,1243100.0],["2012-04-18",4.26,4.29,4.17,4.24,970800.0],["2012-04-19",4.24,4.39,4.2,4.32,1384200.0],["2012-04-20",3.71,3.85,3.58,3.82,6106100.0],["2012-04-23",3.8,3.87,3.73,3.84,1005300.0],["2012-04-24",3.83,3.92,3.74,3.87,979200.0],["2012-04-25",3.91,3.97,3.83,3.87,482500.0],["2012-04-26",3.88,3.9,3.79,3.87,712200.0],["2012-04-27",3.89,3.9,3.76,3.9,496500.0],["2012-04-30",3.9,3.9,3.81,3.83,359000.0],["2012-05-01",3.85,3.94,3.78,3.78,462100.0],["2012-05-02",3.76,3.83,3.71,3.83,499400.0],["2012-05-03",3.83,3.83,3.58,3.79,1261200.0],["2012-05-04",3.76,3.92,3.69,3.9,1663600.0],["2012-05-07",3.85,3.85,3.7,3.76,622000.0],["2012-05-08",3.76,3.83,3.7,3.81,765400.0],["2012-05-09",3.75,3.78,3.72,3.75,653300.0],["2012-05-10",3.76,3.77,3.64,3.68,556000.0],["2012-05-11",3.64,3.68,3.59,3.61,434100.0],["2012-05-14",3.56,3.59,3.52,3.56,509500.0],["2012-05-15",3.55,3.61,3.52,3.54,310000.0],["2012-05-16",3.54,3.59,3.49,3.5,449800.0],["2012-05-17",3.5,3.53,3.45,3.45,387900.0],["2012-05-18",3.42,3.51,3.39,3.43,780000.0],["2012-05-21",3.44,3.61,3.43,3.6,389900.0],["2012-05-22",3.71,3.89,3.61,3.8,1436300.0],["2012-05-23",3.76,3.77,3.65,3.74,745000.0],["2012-05-24",3.73,3.74,3.59,3.64,495000.0],["2012-05-25",3.64,3.64,3.55,3.58,219700.0],["2012-05-29",3.69,3.8,3.61,3.76,1087600.0],["2012-05-30",3.75,3.75,3.67,3.72,2107300.0],["2012-05-31",3.72,3.75,3.69,3.73,843800.0],["2012-06-01",3.65,3.69,3.51,3.53,555700.0],["2012-06-04",3.54,3.58,3.4,3.44,505300.0],["2012-06-05",3.42,3.59,3.42,3.55,509300.0],["2012-06-06",3.58,3.69,3.58,3.68,369200.0],["2012-06-07",3.72,3.72,3.59,3.6,542900.0],["2012-06-08",3.58,3.61,3.54,3.59,616100.0],["2012-06-11",3.62,3.65,3.54,3.55,300700.0],["2012-06-12",3.55,3.63,3.48,3.62,278600.0],["2012-06-13",3.6,3.61,3.42,3.44,480200.0],["2012-06-14",3.44,3.51,3.4,3.5,314000.0],["2012-06-15",3.48,3.6,3.44,3.59,533400.0],["2012-06-18",3.57,3.67,3.55,3.57,403100.0],["2012-06-19",3.55,3.63,3.55,3.62,816600.0],["2012-06-20",3.61,3.63,3.56,3.57,329400.0],["2012-06-21",3.57,3.6,3.39,3.39,364700.0],["2012-06-22",3.42,3.55,3.42,3.5,3133800.0],["2012-06-25",3.45,3.46,3.33,3.36,300800.0],["2012-06-26",3.38,3.48,3.35,3.47,456700.0],["2012-06-27",3.49,3.56,3.45,3.5,1665700.0],["2012-06-28",3.46,3.53,3.32,3.37,327400.0],["2012-06-29",3.46,3.52,3.4,3.44,431600.0],["2012-07-02",3.45,3.48,3.35,3.44,584500.0],["2012-07-03",3.44,3.6,3.41,3.6,206800.0],["2012-07-05",3.58,3.61,3.55,3.6,294200.0],["2012-07-06",3.55,3.6,3.44,3.44,265700.0],["2012-07-09",3.44,3.49,3.28,3.28,451500.0],["2012-07-10",3.32,3.37,3.06,3.09,955700.0],["2012-07-11",3.11,3.11,2.95,2.95,693200.0],["2012-07-12",2.93,3.12,2.87,3.1,1048600.0],["2012-07-13",3.1,3.24,3.09,3.22,488100.0],["2012-07-16",3.22,3.4,3.2,3.3,724300.0],["2012-07-17",3.31,3.44,3.29,3.44,900400.0],["2012-07-18",3.42,3.47,3.33,3.37,596500.0],["2012-07-19",3.39,3.41,3.34,3.36,213100.0],["2012-07-20",3.33,3.43,3.3,3.41,323900.0],["2012-07-23",3.35,3.42,3.25,3.39,555600.0],["2012-07-24",3.38,3.38,3.27,3.28,660900.0],["2012-07-25",3.29,3.35,3.22,3.22,625800.0],["2012-07-26",3.28,3.33,3.24,3.31,262500.0],["2012-07-27",3.33,3.37,3.26,3.3,449900.0],["2012-07-30",3.31,3.35,3.25,3.29,192500.0],["2012-07-31",3.29,3.3,3.18,3.2,284200.0],["2012-08-01",3.22,3.28,3.13,3.2,705700.0],["2012-08-02",3.16,3.3,3.16,3.21,621800.0],["2012-08-03",3.26,3.3,3.21,3.3,344900.0],["2012-08-06",3.29,3.34,3.27,3.34,420300.0],["2012-08-07",3.34,3.39,3.33,3.38,554700.0],["2012-08-08",3.35,3.4,3.35,3.39,266100.0],["2012-08-09",3.37,3.43,3.36,3.4,195200.0],["2012-08-10",3.4,3.41,3.23,3.23,464800.0],["2012-08-13",3.2,3.33,3.15,3.33,331900.0],["2012-08-14",3.36,3.37,3.25,3.26,281600.0],["2012-08-15",3.25,3.44,3.25,3.35,470100.0],["2012-08-16",3.35,3.38,3.25,3.28,936700.0],["2012-08-17",3.27,3.37,3.22,3.37,1024000.0],["2012-08-20",3.35,3.37,3.3,3.32,268500.0],["2012-08-21",3.31,3.4,3.3,3.38,1050400.0],["2012-08-22",3.37,3.44,3.24,3.36,452800.0],["2012-08-23",3.34,3.38,3.28,3.36,182000.0],["2012-08-24",3.34,3.38,3.34,3.35,208200.0],["2012-08-27",3.35,3.38,3.29,3.33,529600.0],["2012-08-28",3.32,3.45,3.32,3.45,281800.0],["2012-08-29",3.45,3.54,3.43,3.54,654700.0],["2012-08-30",3.57,3.57,3.45,3.56,751200.0],["2012-08-31",3.57,3.58,3.48,3.56,488700.0],["2012-09-04",3.52,3.62,3.38,3.56,752800.0],["2012-09-05",3.54,3.57,3.48,3.54,1042700.0],["2012-09-06",3.57,3.62,3.49,3.59,358200.0],["2012-09-07",3.61,3.61,3.52,3.55,214800.0],["2012-09-10",3.54,3.54,3.49,3.51,251800.0],["2012-09-11",3.52,3.55,3.48,3.5,234400.0],["2012-09-12",3.5,3.62,3.49,3.62,646100.0],["2012-09-13",3.63,3.63,3.54,3.55,436200.0],["2012-09-14",3.55,3.58,3.52,3.56,857000.0],["2012-09-17",3.56,3.59,3.54,3.57,491700.0],["2012-09-18",3.59,3.65,3.56,3.63,1033900.0],["2012-09-19",3.62,3.69,3.6,3.62,331800.0],["2012-09-20",3.6,3.6,3.51,3.51,177600.0],["2012-09-21",3.55,3.56,3.5,3.52,670300.0],["2012-09-24",3.41,3.53,3.41,3.46,362000.0],["2012-09-25",3.5,3.5,3.25,3.37,585800.0],["2012-09-26",3.36,3.4,3.34,3.38,252400.0],["2012-09-27",3.42,3.49,3.35,3.42,298300.0],["2012-09-28",3.4,3.43,3.32,3.35,303500.0],["2012-10-01",3.37,3.46,3.26,3.3,439000.0],["2012-10-02",3.33,3.53,3.33,3.52,949900.0],["2012-10-03",3.52,3.67,3.49,3.59,874300.0],["2012-10-04",3.62,3.67,3.57,3.67,620400.0],["2012-10-05",3.68,3.68,3.48,3.49,509400.0],["2012-10-08",3.49,3.51,3.43,3.44,189100.0],["2012-10-09",3.42,3.47,3.35,3.37,315600.0],["2012-10-10",3.36,3.42,3.3,3.3,281200.0],["2012-10-11",3.33,3.38,3.27,3.28,262800.0],["2012-10-12",3.28,3.31,3.26,3.28,198200.0],["2012-10-15",3.28,3.36,3.27,3.3,204500.0],["2012-10-16",3.33,3.36,3.25,3.34,197500.0],["2012-10-17",3.36,3.39,3.31,3.35,166900.0],["2012-10-18",3.34,3.34,3.26,3.32,239900.0],["2012-10-19",3.29,3.41,3.25,3.3,495200.0],["2012-10-22",3.28,3.29,3.22,3.25,254000.0],["2012-10-23",3.23,3.24,3.2,3.22,397600.0],["2012-10-24",3.23,3.28,3.21,3.24,268100.0],["2012-10-25",3.28,3.28,3.2,3.23,277000.0],["2012-10-26",3.22,3.28,3.22,3.25,186000.0],["2012-10-31",3.26,3.28,3.23,3.27,405000.0],["2012-11-01",3.3,3.55,3.3,3.51,919200.0],["2012-11-02",3.51,3.56,3.46,3.54,481700.0],["2012-11-05",3.52,3.59,3.48,3.54,325500.0],["2012-11-06",3.54,3.55,3.38,3.41,434900.0],["2012-11-07",3.37,3.45,3.35,3.41,478600.0],["2012-11-08",3.41,3.5,3.34,3.37,594900.0],["2012-11-09",3.36,3.54,3.33,3.49,535000.0],["2012-11-12",3.46,3.51,3.4,3.42,272300.0],["2012-11-13",3.38,3.48,3.36,3.38,335800.0],["2012-11-14",3.39,3.43,3.35,3.36,657000.0],["2012-11-15",3.36,3.44,3.36,3.41,382100.0],["2012-11-16",3.38,3.45,3.37,3.44,503700.0],["2012-11-19",3.48,3.5,3.42,3.5,394400.0],["2012-11-20",3.48,3.5,3.45,3.49,417000.0],["2012-11-21",3.49,3.55,3.43,3.54,455900.0],["2012-11-23",3.55,3.55,3.48,3.49,197500.0],["2012-11-26",3.47,3.6,3.35,3.59,622800.0],["2012-11-27",3.56,3.62,3.5,3.58,448100.0],["2012-11-28",3.56,3.68,3.56,3.63,767200.0],["2012-11-29",3.62,3.65,3.54,3.63,530700.0],["2012-11-30",3.6,3.62,3.55,3.59,617000.0],["2012-12-03",3.63,3.64,3.57,3.62,437200.0],["2012-12-04",3.61,3.68,3.61,3.66,394000.0],["2012-12-05",3.69,3.69,3.57,3.57,245700.0],["2012-12-06",3.58,3.66,3.58,3.63,272700.0],["2012-12-07",3.65,3.65,3.58,3.61,142200.0],["2012-12-10",3.62,3.64,3.58,3.61,421900.0],["2012-12-11",3.65,3.78,3.62,3.78,543800.0],["2012-12-12",3.8,3.84,3.67,3.69,672600.0],["2012-12-13",3.7,3.71,3.6,3.61,131000.0],["2012-12-14",3.59,3.7,3.59,3.69,247200.0],["2012-12-17",3.7,3.7,3.58,3.64,192500.0],["2012-12-18",3.64,3.8,3.62,3.78,306800.0],["2012-12-19",3.75,3.78,3.64,3.65,426500.0],["2012-12-20",3.64,3.77,3.6,3.73,457100.0],["2012-12-21",3.72,3.72,3.6,3.65,671200.0],["2012-12-24",3.64,3.66,3.58,3.61,147600.0],["2012-12-26",3.63,3.7,3.6,3.64,286900.0],["2012-12-27",3.64,3.64,3.56,3.58,219800.0],["2012-12-28",3.55,3.64,3.52,3.57,267600.0],["2012-12-31",3.59,3.65,3.48,3.64,591500.0],["2013-01-02",3.73,3.84,3.69,3.8,583800.0],["2013-01-03",3.82,3.82,3.72,3.74,248800.0],["2013-01-04",3.71,3.71,3.45,3.58,1798500.0],["2013-01-07",3.55,3.66,3.54,3.65,556000.0],["2013-01-08",3.61,3.71,3.61,3.67,414200.0],["2013-01-09",3.64,3.71,3.63,3.71,502700.0],["2013-01-10",3.69,3.79,3.65,3.73,490400.0],["2013-01-11",3.74,3.79,3.74,3.75,454300.0],["2013-01-14",3.72,3.8,3.7,3.75,329800.0],["2013-01-15",3.71,3.81,3.68,3.75,267300.0],["2013-01-16",3.75,3.76,3.73,3.74,130900.0],["2013-01-17",3.76,3.81,3.73,3.77,280400.0],["2013-01-18",3.76,3.76,3.73,3.76,268100.0],["2013-01-22",3.74,3.76,3.65,3.67,407600.0],["2013-01-23",3.68,3.73,3.58,3.58,468600.0],["2013-01-24",3.58,3.63,3.5,3.53,946800.0],["2013-01-25",3.55,3.63,3.53,3.61,492300.0],["2013-01-28",3.61,3.72,3.57,3.68,560200.0],["2013-01-29",3.67,3.68,3.62,3.66,501000.0],["2013-01-30",3.65,3.65,3.57,3.57,410800.0],["2013-01-31",3.72,3.85,3.61,3.69,974600.0],["2013-02-01",3.69,3.69,3.58,3.58,612700.0],["2013-02-04",3.55,3.59,3.5,3.5,423600.0],["2013-02-05",3.5,3.54,3.49,3.54,311400.0],["2013-02-06",3.5,3.56,3.5,3.56,435600.0],["2013-02-07",3.54,3.58,3.54,3.54,532600.0],["2013-02-08",3.57,3.64,3.54,3.58,619600.0],["2013-02-11",3.58,3.61,3.54,3.59,240900.0],["2013-02-12",3.58,3.6,3.54,3.59,255400.0],["2013-02-13",3.59,3.59,3.56,3.58,184800.0],["2013-02-14",3.56,3.57,3.52,3.56,292200.0],["2013-02-15",3.58,3.6,3.56,3.57,373800.0],["2013-02-19",3.57,3.62,3.56,3.61,274000.0],["2013-02-20",3.57,3.61,3.56,3.56,315000.0],["2013-02-21",3.55,3.6,3.51,3.51,234000.0],["2013-02-22",3.51,3.55,3.51,3.54,281900.0],["2013-02-25",3.54,3.55,3.45,3.48,510600.0],["2013-02-26",3.48,3.52,3.45,3.46,258700.0],["2013-02-27",3.44,3.54,3.43,3.51,245700.0],["2013-02-28",3.47,3.52,3.42,3.51,282600.0],["2013-03-01",3.46,3.52,3.46,3.5,251700.0],["2013-03-04",3.48,3.5,3.44,3.46,214400.0],["2013-03-05",3.47,3.52,3.45,3.52,315300.0],["2013-03-06",3.52,3.55,3.47,3.5,246600.0],["2013-03-07",3.48,3.52,3.45,3.48,564600.0],["2013-03-08",3.49,3.54,3.48,3.54,432200.0],["2013-03-11",3.52,3.54,3.48,3.53,1470600.0],["2013-03-12",3.51,3.57,3.5,3.55,425600.0],["2013-03-13",3.56,3.59,3.53,3.58,387200.0],["2013-03-14",3.57,3.6,3.54,3.58,344800.0],["2013-03-15",3.59,3.6,3.54,3.55,741600.0],["2013-03-18",3.53,3.56,3.53,3.55,260600.0],["2013-03-19",3.56,3.56,3.46,3.5,526600.0],["2013-03-20",3.51,3.54,3.51,3.52,215900.0],["2013-03-21",3.51,3.54,3.46,3.49,275000.0],["2013-03-22",3.49,3.51,3.49,3.5,246900.0],["2013-03-25",3.5,3.51,3.41,3.44,344400.0],["2013-03-26",3.47,3.47,3.38,3.4,243200.0],["2013-03-27",3.36,3.46,3.36,3.4,229700.0],["2013-03-28",3.43,3.44,3.36,3.37,290000.0],["2013-04-01",3.35,3.37,3.23,3.24,524600.0],["2013-04-02",3.25,3.3,3.18,3.18,498600.0],["2013-04-03",3.18,3.26,3.17,3.18,515200.0],["2013-04-04",3.18,3.24,3.15,3.23,413900.0],["2013-04-05",3.16,3.25,3.16,3.19,340500.0],["2013-04-08",3.21,3.24,3.13,3.17,451200.0],["2013-04-09",3.16,3.18,3.15,3.15,423400.0],["2013-04-10",3.17,3.23,3.17,3.19,392400.0],["2013-04-11",3.2,3.23,3.17,3.19,377100.0],["2013-04-12",3.19,3.19,3.14,3.14,317800.0],["2013-04-15",3.13,3.18,3.0,3.0,622400.0],["2013-04-16",3.03,3.09,3.0,3.05,618400.0],["2013-04-17",3.04,3.1,3.01,3.05,717500.0],["2013-04-18",3.05,3.1,3.0,3.02,854400.0],["2013-04-19",3.02,3.08,3.02,3.05,427300.0],["2013-04-22",3.04,3.06,2.99,3.02,385200.0],["2013-04-23",3.03,3.08,3.01,3.05,337900.0],["2013-04-24",3.02,3.08,3.02,3.06,180000.0],["2013-04-25",3.06,3.14,3.06,3.08,358500.0],["2013-04-26",3.38,3.5,3.18,3.27,2319400.0],["2013-04-29",3.29,3.37,3.25,3.29,400600.0],["2013-04-30",3.28,3.35,3.24,3.33,463800.0],["2013-05-01",3.09,3.27,3.09,3.14,1389300.0],["2013-05-02",3.15,3.18,3.1,3.17,671100.0],["2013-05-03",3.19,3.23,3.18,3.21,620800.0],["2013-05-06",3.2,3.3,3.19,3.28,951000.0],["2013-05-07",3.27,3.35,3.26,3.3,709200.0],["2013-05-08",3.26,3.31,3.24,3.31,318500.0],["2013-05-09",3.3,3.34,3.27,3.33,156600.0],["2013-05-10",3.32,3.32,3.26,3.29,234600.0],["2013-05-13",3.28,3.39,3.28,3.32,438800.0],["2013-05-14",3.31,3.41,3.3,3.36,659900.0],["2013-05-15",3.38,3.41,3.37,3.4,798100.0],["2013-05-16",3.4,3.46,3.39,3.42,854400.0],["2013-05-17",3.44,3.48,3.4,3.46,382400.0],["2013-05-20",3.43,3.46,3.42,3.43,663100.0],["2013-05-21",3.42,3.46,3.4,3.42,141100.0],["2013-05-22",3.43,3.46,3.41,3.41,678700.0],["2013-05-23",3.4,3.46,3.4,3.42,568200.0],["2013-05-24",3.4,3.49,3.37,3.46,919000.0],["2013-05-28",3.47,3.55,3.46,3.49,1992500.0],["2013-05-29",3.46,3.57,3.46,3.51,1084800.0],["2013-05-30",3.51,3.59,3.49,3.54,965000.0],["2013-05-31",3.5,3.61,3.5,3.56,893200.0],["2013-06-03",3.57,3.73,3.51,3.62,866000.0],["2013-06-04",3.6,3.63,3.48,3.5,906700.0],["2013-06-05",3.5,3.56,3.47,3.48,403300.0],["2013-06-06",3.49,3.55,3.44,3.51,165400.0],["2013-06-07",3.52,3.53,3.46,3.47,464900.0],["2013-06-10",3.5,3.54,3.48,3.53,483000.0],["2013-06-11",3.51,3.57,3.47,3.52,1104100.0],["2013-06-12",3.54,3.59,3.49,3.51,401300.0],["2013-06-13",3.52,3.59,3.5,3.57,499900.0],["2013-06-14",3.58,3.58,3.51,3.53,1100700.0],["2013-06-17",3.57,3.6,3.53,3.55,458900.0],["2013-06-18",3.5,3.57,3.48,3.55,448300.0],["2013-06-19",3.56,3.58,3.52,3.53,233100.0],["2013-06-20",3.53,3.54,3.46,3.46,787000.0],["2013-06-21",3.48,3.57,3.47,3.53,1087200.0],["2013-06-24",3.51,3.58,3.44,3.48,368900.0],["2013-06-25",3.5,3.5,3.45,3.47,522800.0],["2013-06-26",3.48,3.5,3.39,3.43,373100.0],["2013-06-27",3.44,3.47,3.41,3.46,343400.0],["2013-06-28",3.46,3.49,3.42,3.44,3416100.0],["2013-07-01",3.49,3.55,3.36,3.51,719200.0],["2013-07-02",3.51,3.57,3.46,3.54,476000.0],["2013-07-03",3.54,3.59,3.5,3.53,254900.0],["2013-07-05",3.59,3.6,3.52,3.54,252600.0],["2013-07-08",3.54,3.56,3.51,3.55,346500.0],["2013-07-09",3.56,3.57,3.52,3.55,371800.0],["2013-07-10",3.55,3.58,3.54,3.55,415500.0],["2013-07-11",3.59,3.6,3.57,3.59,586300.0],["2013-07-12",3.6,3.63,3.57,3.58,346200.0],["2013-07-15",3.6,3.61,3.54,3.59,299700.0],["2013-07-16",3.57,3.61,3.55,3.58,560400.0],["2013-07-17",3.65,3.88,3.63,3.78,2256200.0],["2013-07-18",3.79,3.86,3.7,3.85,2368200.0],["2013-07-19",3.85,3.95,3.84,3.91,1528300.0],["2013-07-22",3.9,4.06,3.9,4.06,2160100.0],["2013-07-23",4.05,4.1,4.0,4.09,1055200.0],["2013-07-24",4.12,4.14,4.05,4.08,1051900.0],["2013-07-25",4.08,4.11,4.04,4.09,534200.0],["2013-07-26",4.06,4.08,4.03,4.05,222900.0],["2013-07-29",4.05,4.07,4.01,4.01,415400.0],["2013-07-30",4.03,4.09,4.01,4.06,725400.0],["2013-07-31",4.1,4.35,4.07,4.33,4712200.0],["2013-08-01",4.34,4.4,4.14,4.18,1839600.0],["2013-08-02",4.15,4.23,4.09,4.12,1088400.0],["2013-08-05",4.1,4.19,3.92,4.11,1301400.0],["2013-08-06",4.11,4.16,4.04,4.04,948900.0],["2013-08-07",4.01,4.11,4.01,4.09,1385500.0],["2013-08-08",4.1,4.17,4.07,4.09,737400.0],["2013-08-09",4.09,4.11,4.05,4.08,807400.0],["2013-08-12",4.07,4.13,4.07,4.1,1534900.0],["2013-08-13",4.1,4.12,4.02,4.09,752400.0],["2013-08-14",4.1,4.15,4.05,4.08,907700.0],["2013-08-15",4.06,4.11,3.91,3.95,877700.0],["2013-08-16",3.97,4.02,3.86,3.89,641500.0],["2013-08-19",3.87,3.89,3.77,3.82,797100.0],["2013-08-20",3.84,3.89,3.79,3.84,637100.0],["2013-08-21",3.79,3.96,3.79,3.89,1726900.0],["2013-08-22",3.89,3.93,3.84,3.88,1315800.0],["2013-08-23",3.88,3.91,3.84,3.86,666900.0],["2013-08-26",3.86,3.95,3.82,3.87,443400.0],["2013-08-27",3.83,3.87,3.7,3.72,440500.0],["2013-08-28",3.71,3.83,3.71,3.73,376700.0],["2013-08-29",3.72,3.78,3.72,3.77,667400.0],["2013-08-30",3.76,3.82,3.69,3.73,463000.0],["2013-09-03",3.76,3.9,3.74,3.84,644100.0],["2013-09-04",3.83,3.97,3.82,3.87,501400.0],["2013-09-05",3.86,4.01,3.86,3.96,933200.0],["2013-09-06",3.99,4.02,3.91,3.91,569800.0],["2013-09-09",3.93,4.02,3.93,4.02,558500.0],["2013-09-10",4.02,4.07,4.01,4.03,437300.0],["2013-09-11",4.02,4.1,4.01,4.03,349100.0],["2013-09-12",4.58,4.66,4.29,4.33,7704000.0],["2013-09-13",4.35,4.45,4.25,4.33,2400200.0],["2013-09-16",4.4,4.4,4.26,4.37,1688200.0],["2013-09-17",4.52,4.52,4.43,4.48,3531900.0],["2013-09-18",4.51,4.64,4.47,4.55,2815200.0],["2013-09-19",4.59,4.83,4.57,4.8,3122400.0],["2013-09-20",4.84,5.05,4.84,5.0,3419700.0],["2013-09-23",5.01,5.14,4.95,5.09,3205000.0],["2013-09-24",5.11,5.23,5.03,5.04,4179400.0],["2013-09-25",5.07,5.13,4.92,4.96,4456500.0],["2013-09-26",4.98,5.12,4.94,5.11,2937700.0],["2013-09-27",5.08,5.2,5.08,5.18,1439500.0],["2013-09-30",5.15,5.28,4.94,5.22,2116400.0],["2013-10-01",5.2,5.26,5.15,5.25,1570400.0],["2013-10-02",5.25,5.29,5.17,5.2,1727000.0],["2013-10-03",5.19,5.24,5.13,5.17,1564500.0],["2013-10-04",5.18,5.21,5.14,5.16,1340000.0],["2013-10-07",5.16,5.21,5.13,5.18,1530400.0],["2013-10-08",5.2,5.43,5.04,5.14,2558700.0],["2013-10-09",5.17,5.29,5.1,5.11,2730800.0],["2013-10-10",5.18,5.37,5.14,5.34,1641600.0],["2013-10-11",5.36,5.48,5.26,5.44,1079200.0],["2013-10-14",5.44,5.65,5.43,5.52,1460200.0],["2013-10-15",5.55,5.62,5.45,5.52,998200.0],["2013-10-16",5.61,5.85,5.61,5.76,2976800.0],["2013-10-17",5.71,5.72,5.56,5.66,1856500.0],["2013-10-18",5.75,5.84,5.71,5.83,1120400.0],["2013-10-21",5.87,5.97,5.85,5.94,1069900.0],["2013-10-22",5.98,6.0,5.73,5.75,1044200.0],["2013-10-23",5.71,5.75,5.6,5.63,748600.0],["2013-10-24",5.66,5.68,5.56,5.57,1180200.0],["2013-10-25",5.55,5.6,5.43,5.49,1023900.0],["2013-10-28",5.49,5.51,5.3,5.43,1055100.0],["2013-10-29",5.42,5.52,5.38,5.5,1037600.0],["2013-10-30",5.57,5.65,5.28,5.31,1092400.0],["2013-10-31",5.3,5.39,5.16,5.37,792000.0],["2013-11-01",5.36,5.39,5.21,5.38,1880500.0],["2013-11-04",6.09,6.65,6.06,6.3,8909900.0],["2013-11-05",6.29,6.29,5.87,6.02,3933600.0],["2013-11-06",5.98,6.21,5.92,6.15,2040700.0],["2013-11-07",6.15,6.15,5.97,6.01,1620000.0],["2013-11-08",6.01,6.3,6.01,6.29,1814400.0],["2013-11-11",6.29,6.4,6.21,6.29,1330500.0],["2013-11-12",6.34,6.49,6.3,6.47,1742600.0],["2013-11-13",6.46,6.57,6.34,6.39,1766500.0],["2013-11-14",6.41,6.45,6.11,6.28,1660300.0],["2013-11-15",6.26,6.29,6.21,6.26,1133200.0],["2013-11-18",6.29,6.36,6.2,6.32,1449400.0],["2013-11-19",6.3,6.44,6.16,6.22,1404700.0],["2013-11-20",6.28,6.4,6.25,6.26,1757200.0],["2013-11-21",6.3,6.47,6.3,6.4,1778700.0],["2013-11-22",6.41,6.45,6.25,6.26,1927700.0],["2013-11-25",6.28,6.35,6.16,6.32,1234000.0],["2013-11-26",6.58,6.92,6.48,6.87,3232500.0],["2013-11-27",6.9,7.09,6.87,6.98,1927300.0],["2013-11-29",7.0,7.06,6.9,6.95,836600.0],["2013-12-02",6.98,7.01,6.75,6.86,1112100.0],["2013-12-03",6.83,6.95,6.78,6.82,835600.0],["2013-12-04",6.78,6.99,6.73,6.93,891700.0],["2013-12-05",6.97,7.2,6.97,7.1,1635500.0],["2013-12-06",7.19,7.22,6.89,6.99,1255700.0],["2013-12-09",6.97,7.11,6.88,6.92,907300.0],["2013-12-10",6.93,7.12,6.88,7.0,1299400.0],["2013-12-11",6.98,7.0,6.77,6.78,1557100.0],["2013-12-12",6.77,6.87,6.58,6.69,937500.0],["2013-12-13",6.72,6.93,6.69,6.85,1048500.0],["2013-12-16",6.94,7.0,6.8,6.88,963600.0],["2013-12-17",6.84,6.99,6.83,6.84,759500.0],["2013-12-18",6.87,6.92,6.73,6.89,1076200.0],["2013-12-19",7.01,7.07,6.82,7.03,1079600.0],["2013-12-20",7.01,7.08,6.91,6.92,1514400.0],["2013-12-23",6.96,7.19,6.9,7.1,1372100.0],["2013-12-24",7.15,7.25,7.09,7.18,589200.0],["2013-12-26",7.19,7.24,7.03,7.04,794700.0],["2013-12-27",7.05,7.15,6.95,7.04,1061800.0],["2013-12-30",7.07,7.08,6.96,6.99,821000.0],["2013-12-31",7.0,7.04,6.95,6.98,967700.0],["2014-01-02",7.06,7.06,6.86,6.99,847200.0],["2014-01-03",6.99,7.07,6.83,7.03,919300.0],["2014-01-06",7.08,7.23,6.93,6.93,1231600.0],["2014-01-07",6.98,7.09,6.85,6.93,1018900.0],["2014-01-08",6.82,7.17,6.82,7.17,1199300.0],["2014-01-09",7.2,7.43,7.12,7.33,1528300.0],["2014-01-10",7.37,7.53,7.33,7.44,1319700.0],["2014-01-13",7.45,7.53,6.92,6.99,1558100.0],["2014-01-14",6.99,7.75,6.99,7.7,1942200.0],["2014-01-15",7.73,7.9,7.56,7.82,1491000.0],["2014-01-16",7.84,7.96,7.69,7.74,1140300.0],["2014-01-17",7.74,7.75,7.46,7.48,790100.0],["2014-01-21",7.56,7.75,7.52,7.57,1066700.0],["2014-01-22",7.58,7.8,7.53,7.76,751800.0],["2014-01-23",7.82,8.14,7.72,7.81,2519300.0],["2014-01-24",7.8,7.93,7.24,7.35,1774500.0],["2014-01-27",7.4,7.43,7.04,7.24,1364800.0],["2014-01-28",7.2,7.3,7.15,7.25,913700.0],["2014-01-29",7.21,7.32,7.06,7.11,958100.0],["2014-01-30",7.22,7.49,7.15,7.45,1147400.0],["2014-01-31",7.36,7.38,7.19,7.32,1082600.0],["2014-02-03",7.34,7.4,6.85,6.9,1730500.0],["2014-02-04",6.96,7.06,6.76,7.04,1396000.0],["2014-02-05",5.9,6.01,5.42,5.92,8597500.0],["2014-02-06",5.92,6.03,5.52,5.89,4969100.0],["2014-02-07",5.93,5.95,5.55,5.67,3032500.0],["2014-02-10",5.56,5.68,5.47,5.5,2518000.0],["2014-02-11",5.47,5.52,5.29,5.51,3055400.0],["2014-02-12",5.47,5.58,5.39,5.47,1469200.0],["2014-02-13",5.46,5.5,5.31,5.39,2433100.0],["2014-02-14",5.42,6.02,5.39,5.93,3929100.0],["2014-02-18",5.81,5.93,5.74,5.79,2384200.0],["2014-02-19",5.78,5.85,5.75,5.76,1594800.0],["2014-02-20",5.73,5.91,5.61,5.88,1660400.0],["2014-02-21",5.92,6.09,5.86,6.01,2097200.0],["2014-02-24",6.03,6.19,5.87,5.87,2271900.0],["2014-02-25",5.85,5.98,5.67,5.69,1292800.0],["2014-02-26",5.67,6.15,5.63,6.0,2981200.0],["2014-02-27",6.01,6.03,5.84,5.89,1412400.0],["2014-02-28",5.9,6.01,5.71,5.73,1573400.0],["2014-03-03",5.7,5.72,5.58,5.7,1586600.0],["2014-03-04",5.8,6.14,5.8,6.05,2500500.0],["2014-03-05",6.02,6.04,5.86,5.95,1224300.0],["2014-03-06",5.98,6.03,5.88,5.99,1112300.0],["2014-03-07",6.05,6.05,5.86,5.94,789800.0],["2014-03-10",5.9,6.0,5.89,5.91,960600.0],["2014-03-11",5.94,5.95,5.7,5.79,736800.0],["2014-03-12",5.79,5.89,5.72,5.76,1608600.0],["2014-03-13",5.8,5.83,5.61,5.66,1935100.0],["2014-03-14",5.66,5.75,5.6,5.62,667200.0],["2014-03-17",5.68,5.81,5.66,5.78,811500.0],["2014-03-18",5.78,5.83,5.67,5.71,1837200.0],["2014-03-19",5.71,5.78,5.58,5.61,3302400.0],["2014-03-20",5.63,5.82,5.6,5.82,1192400.0],["2014-03-21",5.85,6.01,5.83,5.86,1694900.0],["2014-03-24",5.86,5.94,5.54,5.69,3218500.0],["2014-03-25",5.71,5.8,5.64,5.71,997900.0],["2014-03-26",5.75,5.76,5.53,5.54,1690000.0],["2014-03-27",5.69,5.74,5.47,5.56,1954900.0],["2014-03-28",5.55,5.7,5.48,5.6,2084800.0],["2014-03-31",5.66,5.85,5.66,5.8,2191800.0],["2014-04-01",6.05,6.23,6.0,6.09,3701900.0],["2014-04-02",6.1,6.16,6.03,6.1,1286200.0],["2014-04-03",6.17,6.19,6.04,6.04,2977300.0],["2014-04-04",6.06,6.12,5.98,6.05,2455600.0],["2014-04-07",6.0,6.05,5.82,5.88,1575900.0],["2014-04-08",5.87,5.9,5.74,5.86,1452300.0],["2014-04-09",5.87,5.97,5.78,5.94,1149800.0],["2014-04-10",5.9,5.91,5.66,5.75,1841000.0],["2014-04-11",5.67,5.73,5.55,5.62,1753900.0],["2014-04-14",5.65,5.7,5.54,5.62,857000.0],["2014-04-15",5.62,5.71,5.44,5.65,1801900.0],["2014-04-16",5.72,5.74,5.56,5.62,1032100.0],["2014-04-17",5.58,5.71,5.55,5.67,728900.0],["2014-04-21",5.67,5.72,5.61,5.66,849200.0],["2014-04-22",5.69,5.82,5.64,5.79,955800.0],["2014-04-23",5.79,5.81,5.68,5.7,517400.0],["2014-04-24",5.74,5.75,5.6,5.65,737700.0],["2014-04-25",5.63,5.64,5.5,5.56,1299500.0],["2014-04-28",5.56,5.61,5.37,5.54,1305500.0],["2014-04-29",5.56,5.58,5.42,5.5,1326200.0],["2014-04-30",5.47,5.74,5.45,5.72,1561700.0],["2014-05-01",5.67,5.75,5.51,5.55,1655200.0],["2014-05-02",5.54,5.57,5.47,5.53,1760700.0],["2014-05-05",5.5,5.57,5.45,5.56,2146200.0],["2014-05-06",5.55,5.6,5.31,5.33,3689600.0],["2014-05-07",4.56,4.65,3.8,3.95,9347400.0],["2014-05-08",3.9,4.03,3.54,3.55,6197100.0],["2014-05-09",3.54,3.72,3.53,3.68,3283600.0],["2014-05-12",3.73,3.95,3.73,3.86,3042300.0],["2014-05-13",3.88,3.89,3.78,3.8,1310200.0],["2014-05-14",3.78,3.88,3.78,3.84,1300800.0],["2014-05-15",3.84,4.07,3.73,4.03,2881500.0],["2014-05-16",4.09,4.2,3.94,4.09,1787000.0],["2014-05-19",4.08,4.32,4.06,4.24,2080400.0],["2014-05-20",4.27,4.28,4.13,4.2,1420700.0],["2014-05-21",4.21,4.21,3.97,4.0,1916400.0],["2014-05-22",4.03,4.05,3.95,3.95,1249900.0],["2014-05-23",3.97,3.98,3.91,3.96,1353100.0],["2014-05-27",4.21,4.24,4.06,4.16,1836800.0],["2014-05-28",4.17,4.17,3.96,3.97,1926800.0],["2014-05-29",4.0,4.06,3.86,3.99,2853500.0],["2014-05-30",4.0,4.11,3.91,3.98,2502300.0],["2014-06-02",4.02,4.05,3.82,3.85,2011200.0],["2014-06-03",3.86,3.93,3.73,3.78,2844800.0],["2014-06-04",3.8,3.98,3.8,3.98,3695100.0],["2014-06-05",4.0,4.11,3.97,4.07,2055400.0],["2014-06-06",4.1,4.13,4.06,4.11,1282300.0],["2014-06-09",4.09,4.18,4.06,4.16,804600.0],["2014-06-10",4.15,4.22,4.1,4.19,1151300.0],["2014-06-11",4.15,4.23,4.14,4.16,1151400.0],["2014-06-12",4.17,4.2,4.08,4.1,1158200.0],["2014-06-13",4.13,4.16,4.06,4.14,621900.0],["2014-06-16",4.11,4.16,4.06,4.1,2686600.0],["2014-06-17",4.12,4.21,4.12,4.16,916000.0],["2014-06-18",4.17,4.19,4.09,4.16,729100.0],["2014-06-19",4.14,4.15,4.0,4.09,1627700.0],["2014-06-20",4.11,4.22,4.04,4.2,1934200.0],["2014-06-23",4.19,4.24,4.11,4.15,1015600.0],["2014-06-24",4.14,4.36,4.14,4.24,2349900.0],["2014-06-25",4.22,4.39,4.22,4.36,1469500.0],["2014-06-26",4.39,4.39,4.19,4.28,1123400.0],["2014-06-27",4.27,4.35,4.23,4.26,2585600.0],["2014-06-30",4.28,4.45,4.26,4.44,1542000.0],["2014-07-01",4.45,4.51,4.38,4.45,1911500.0],["2014-07-02",4.45,4.49,4.34,4.35,1444500.0],["2014-07-03",4.38,4.51,4.31,4.42,1290600.0],["2014-07-07",4.4,4.47,4.32,4.35,1016700.0],["2014-07-08",4.32,4.37,4.11,4.26,2246100.0],["2014-07-09",4.34,4.4,4.24,4.25,1008800.0],["2014-07-10",4.2,4.27,4.16,4.24,1263300.0],["2014-07-11",4.22,4.4,4.2,4.38,2901500.0],["2014-07-14",4.42,4.48,4.39,4.42,2143700.0],["2014-07-15",4.41,4.55,4.34,4.5,2020400.0],["2014-07-16",4.52,4.58,4.35,4.38,1652200.0],["2014-07-17",4.32,4.36,4.22,4.24,1280300.0],["2014-07-18",4.24,4.4,4.23,4.37,980500.0],["2014-07-21",4.97,5.2,4.85,5.06,9877900.0],["2014-07-22",5.12,5.27,5.01,5.15,3333000.0],["2014-07-23",5.17,5.25,4.84,4.94,2984200.0],["2014-07-24",4.96,5.03,4.85,4.95,2223500.0],["2014-07-25",4.92,4.99,4.77,4.79,1578500.0],["2014-07-28",4.8,4.85,4.75,4.83,1415200.0],["2014-07-29",4.84,4.97,4.76,4.79,1677600.0],["2014-07-30",4.86,4.89,4.75,4.8,978900.0],["2014-07-31",4.74,4.8,4.63,4.7,1984200.0],["2014-08-01",4.67,4.76,4.56,4.59,1628700.0],["2014-08-04",4.62,4.67,4.56,4.64,1222600.0],["2014-08-05",4.6,4.7,4.58,4.66,991000.0],["2014-08-06",4.61,4.8,4.6,4.75,1323400.0],["2014-08-07",4.79,4.87,4.68,4.7,1586800.0],["2014-08-08",4.72,4.85,4.69,4.81,1182600.0],["2014-08-11",4.81,5.01,4.81,4.89,1348000.0],["2014-08-12",4.89,4.96,4.86,4.89,1068100.0],["2014-08-13",4.93,5.0,4.88,4.99,1140800.0],["2014-08-14",5.01,5.38,4.97,5.35,5038200.0],["2014-08-15",5.07,5.1,4.86,4.95,4457400.0],["2014-08-18",5.02,5.25,5.01,5.21,3300800.0],["2014-08-19",5.19,5.25,5.11,5.24,1887100.0],["2014-08-20",5.21,5.34,5.21,5.28,1510200.0],["2014-08-21",5.27,5.3,5.19,5.23,1162800.0],["2014-08-22",5.25,5.38,5.23,5.33,1211100.0],["2014-08-25",5.38,5.49,5.26,5.27,1778400.0],["2014-08-26",5.26,5.38,5.26,5.31,1123500.0],["2014-08-27",5.35,5.47,5.34,5.38,1810800.0],["2014-08-28",5.36,5.39,5.22,5.24,1118800.0],["2014-08-29",5.25,5.4,5.23,5.33,959400.0],["2014-09-02",5.34,5.36,5.26,5.27,1323000.0],["2014-09-03",5.38,5.49,5.3,5.31,2251200.0],["2014-09-04",5.28,5.39,5.21,5.23,979700.0],["2014-09-05",5.22,5.3,5.18,5.22,657300.0],["2014-09-08",5.18,5.29,5.18,5.24,750700.0],["2014-09-09",5.21,5.28,5.18,5.18,811300.0],["2014-09-10",5.18,5.22,5.09,5.17,744000.0],["2014-09-11",5.15,5.26,5.13,5.26,901800.0],["2014-09-12",5.26,5.29,5.18,5.19,860200.0],["2014-09-15",5.17,5.19,4.86,4.86,2623600.0],["2014-09-16",4.86,5.06,4.86,4.98,1070300.0],["2014-09-17",4.94,5.01,4.82,4.87,1738700.0],["2014-09-18",4.9,4.95,4.86,4.93,1519600.0],["2014-09-19",4.94,4.99,4.76,4.8,2318100.0],["2014-09-22",4.77,4.81,4.61,4.65,1732100.0],["2014-09-23",4.65,4.65,4.52,4.54,1766300.0],["2014-09-24",4.55,4.68,4.54,4.62,779400.0],["2014-09-25",4.6,4.73,4.53,4.55,772500.0],["2014-09-26",4.56,4.69,4.56,4.64,700300.0],["2014-09-29",4.56,4.82,4.55,4.72,1166500.0],["2014-09-30",4.72,4.85,4.68,4.79,2095700.0],["2014-10-01",4.8,4.86,4.7,4.77,1388600.0],["2014-10-02",4.74,4.95,4.71,4.85,2389600.0],["2014-10-03",4.9,4.95,4.76,4.78,1553300.0],["2014-10-06",4.77,4.78,4.63,4.64,1599700.0],["2014-10-07",4.6,4.6,4.22,4.31,3550800.0],["2014-10-08",4.3,4.35,3.96,4.23,4465400.0],["2014-10-09",4.22,4.31,4.12,4.13,1674700.0],["2014-10-10",4.13,4.14,3.89,3.89,2300900.0],["2014-10-13",4.25,4.25,3.8,3.81,2215800.0],["2014-10-14",3.87,3.9,3.53,3.61,2584100.0],["2014-10-15",3.56,3.76,3.55,3.76,2113800.0],["2014-10-16",2.9,3.18,2.75,3.06,8460500.0],["2014-10-17",3.12,3.13,3.02,3.07,3051500.0],["2014-10-20",3.07,3.2,3.0,3.16,1327100.0],["2014-10-21",3.19,3.24,3.15,3.2,1072400.0],["2014-10-22",3.19,3.21,3.0,3.01,1448200.0],["2014-10-23",3.05,3.13,3.05,3.12,1216600.0],["2014-10-24",3.11,3.16,3.09,3.14,700200.0],["2014-10-27",3.11,3.17,3.05,3.15,944000.0],["2014-10-28",3.15,3.37,3.11,3.3,2374000.0],["2014-10-29",3.79,3.9,3.41,3.63,3929300.0],["2014-10-30",3.59,3.61,3.47,3.53,1795800.0],["2014-10-31",3.62,3.64,3.55,3.59,1919700.0],["2014-11-03",3.51,3.62,3.51,3.6,2567500.0],["2014-11-04",3.53,3.77,3.53,3.75,1634800.0],["2014-11-05",3.77,3.8,3.66,3.72,1024800.0],["2014-11-06",3.74,3.8,3.68,3.77,818000.0],["2014-11-07",3.75,3.79,3.67,3.78,1148600.0],["2014-11-10",3.77,3.88,3.77,3.83,945300.0],["2014-11-11",3.8,3.82,3.73,3.77,662000.0],["2014-11-12",3.76,3.8,3.61,3.75,725900.0],["2014-11-13",3.74,3.76,3.68,3.69,714000.0],["2014-11-14",3.68,3.76,3.65,3.75,887400.0],["2014-11-17",3.72,3.75,3.6,3.62,911000.0],["2014-11-18",3.64,3.79,3.63,3.74,1753500.0],["2014-11-19",3.76,3.82,3.64,3.76,1310400.0],["2014-11-20",3.72,3.86,3.65,3.82,2037200.0],["2014-11-21",3.87,3.87,3.66,3.68,947100.0],["2014-11-24",3.68,3.72,3.61,3.7,1053500.0],["2014-11-25",3.72,3.74,3.57,3.66,600800.0],["2014-11-26",3.62,3.7,3.55,3.63,533700.0],["2014-11-28",3.61,3.66,3.56,3.62,313800.0],["2014-12-01",3.62,3.62,3.41,3.55,1217000.0],["2014-12-02",3.49,3.62,3.46,3.6,799300.0],["2014-12-03",3.6,3.66,3.53,3.56,1029300.0],["2014-12-04",3.57,3.58,3.46,3.48,561200.0],["2014-12-05",3.47,3.7,3.47,3.69,1096400.0],["2014-12-08",3.67,3.74,3.59,3.59,1010500.0],["2014-12-09",3.54,3.68,3.5,3.65,708200.0],["2014-12-10",3.61,3.71,3.53,3.55,815800.0],["2014-12-11",3.57,3.71,3.54,3.56,986600.0],["2014-12-12",3.49,3.56,3.44,3.49,785100.0],["2014-12-15",3.48,3.51,3.21,3.3,1817800.0],["2014-12-16",3.3,3.38,3.28,3.3,1214300.0],["2014-12-17",3.3,3.4,3.25,3.39,877100.0],["2014-12-18",3.43,3.44,3.24,3.35,1023800.0],["2014-12-19",3.33,3.49,3.28,3.44,1049000.0],["2014-12-22",3.42,3.49,3.37,3.45,813500.0],["2014-12-23",3.45,3.59,3.45,3.53,585600.0],["2014-12-24",3.52,3.65,3.49,3.64,428100.0],["2014-12-26",3.67,3.69,3.6,3.62,426900.0],["2014-12-29",3.59,3.69,3.57,3.63,732400.0],["2014-12-30",3.6,3.64,3.52,3.55,564300.0],["2014-12-31",3.54,3.6,3.52,3.53,665400.0],["2015-01-02",3.55,3.58,3.42,3.57,719000.0],["2015-01-05",3.52,3.53,3.41,3.45,828000.0],["2015-01-06",3.45,3.49,3.24,3.47,989900.0],["2015-01-07",3.48,3.48,3.38,3.4,578200.0],["2015-01-08",3.44,3.55,3.41,3.48,540700.0],["2015-01-09",3.46,3.53,3.41,3.5,470400.0],["2015-01-12",3.47,3.49,3.37,3.41,492800.0],["2015-01-13",3.43,3.5,3.35,3.4,667600.0],["2015-01-14",3.36,3.51,3.27,3.36,351000.0],["2015-01-15",3.35,3.43,3.19,3.2,965200.0],["2015-01-16",3.2,3.41,3.01,3.05,2285300.0],["2015-01-20",3.07,3.11,2.95,2.97,1581200.0],["2015-01-21",2.97,2.99,2.81,2.87,2346700.0],["2015-01-22",2.9,3.05,2.87,2.88,1381100.0],["2015-01-23",2.85,2.92,2.81,2.83,771300.0],["2015-01-26",2.82,2.84,2.73,2.78,1232700.0],["2015-01-27",2.74,2.79,2.7,2.7,1065700.0],["2015-01-28",2.7,2.81,2.68,2.78,1457400.0],["2015-01-29",2.84,3.15,2.82,3.04,4735300.0],["2015-01-30",3.0,3.08,2.91,2.94,1594500.0],["2015-02-02",2.91,3.09,2.89,3.09,1411000.0],["2015-02-03",3.1,3.2,3.01,3.16,1083500.0],["2015-02-04",3.12,3.2,3.03,3.04,1101500.0],["2015-02-05",3.03,3.18,3.03,3.14,878400.0],["2015-02-06",3.15,3.26,3.14,3.25,1171400.0],["2015-02-09",3.23,3.29,3.14,3.15,558700.0],["2015-02-10",3.19,3.22,3.1,3.21,607100.0],["2015-02-11",3.2,3.25,3.13,3.19,775500.0],["2015-02-12",3.23,3.37,3.2,3.36,1087100.0],["2015-02-13",3.38,3.46,3.37,3.46,862600.0],["2015-02-17",3.44,3.45,3.38,3.41,469700.0],["2015-02-18",3.35,3.48,3.34,3.41,1111400.0],["2015-02-19",3.41,3.58,3.38,3.56,1277200.0],["2015-02-20",3.54,3.56,3.43,3.46,657500.0],["2015-02-23",3.46,3.54,3.37,3.52,608900.0],["2015-02-24",3.49,3.61,3.44,3.48,1385300.0],["2015-02-25",3.49,3.52,3.42,3.5,467300.0],["2015-02-26",3.46,3.51,3.41,3.43,321900.0],["2015-02-27",3.41,3.59,3.41,3.55,1731000.0],["2015-03-02",3.53,3.64,3.51,3.6,769900.0],["2015-03-03",3.6,3.62,3.53,3.54,564200.0],["2015-03-04",3.51,3.52,3.4,3.41,719700.0],["2015-03-05",3.42,3.44,3.34,3.38,588800.0],["2015-03-06",3.34,3.46,3.32,3.43,481300.0],["2015-03-09",3.43,3.43,3.3,3.39,648600.0],["2015-03-10",3.33,3.34,3.22,3.22,685900.0],["2015-03-11",3.21,3.36,3.2,3.29,415400.0],["2015-03-12",3.32,3.36,3.22,3.26,699000.0],["2015-03-13",3.25,3.31,3.18,3.27,1418300.0],["2015-03-16",3.27,3.32,3.19,3.25,2672900.0],["2015-03-17",3.25,3.32,3.2,3.29,1180600.0],["2015-03-18",3.31,3.38,3.26,3.36,505800.0],["2015-03-19",3.33,3.53,3.33,3.48,775400.0],["2015-03-20",3.41,3.43,3.28,3.33,3937100.0],["2015-03-23",3.3,3.39,3.25,3.31,982400.0],["2015-03-24",3.31,3.32,3.22,3.23,990700.0],["2015-03-25",3.23,3.23,3.08,3.09,882300.0],["2015-03-26",3.1,3.13,3.04,3.1,504700.0],["2015-03-27",3.09,3.11,3.01,3.08,628000.0],["2015-03-30",3.07,3.18,3.07,3.15,365800.0],["2015-03-31",3.12,3.17,3.09,3.16,392500.0],["2015-04-01",3.13,3.3,3.1,3.25,970000.0],["2015-04-02",3.24,3.26,3.2,3.24,643800.0],["2015-04-06",3.23,3.27,3.21,3.25,556900.0],["2015-04-07",3.23,3.32,3.2,3.24,687600.0],["2015-04-08",3.22,3.27,3.22,3.23,430500.0],["2015-04-09",3.22,3.26,3.16,3.24,356300.0],["2015-04-10",2.33,2.58,2.33,2.5,10105900.0],["2015-04-13",2.49,2.5,2.4,2.47,3315700.0],["2015-04-14",2.46,2.49,2.38,2.41,2516300.0],["2015-04-15",2.4,2.5,2.35,2.45,2535400.0],["2015-04-16",2.46,2.5,2.43,2.45,1786400.0],["2015-04-17",2.43,2.46,2.41,2.42,1426500.0],["2015-04-20",2.42,2.51,2.42,2.51,1063300.0],["2015-04-21",2.53,2.64,2.47,2.53,4462800.0],["2015-04-22",2.55,2.61,2.49,2.52,1556800.0],["2015-04-23",2.5,2.6,2.5,2.57,1254800.0],["2015-04-24",2.58,2.6,2.52,2.55,1276800.0],["2015-04-27",2.56,2.62,2.55,2.58,1051500.0],["2015-04-28",2.59,2.68,2.56,2.65,1063400.0],["2015-04-29",2.64,2.71,2.59,2.6,1094100.0],["2015-04-30",2.58,2.6,2.47,2.52,922100.0],["2015-05-01",2.52,2.56,2.47,2.54,1127800.0],["2015-05-04",2.52,2.56,2.46,2.55,808700.0],["2015-05-05",2.53,2.57,2.44,2.49,1043100.0],["2015-05-06",2.49,2.64,2.46,2.59,2366300.0],["2015-05-07",2.55,2.56,2.35,2.47,2725500.0],["2015-05-08",2.5,2.55,2.46,2.51,1188400.0],["2015-05-11",2.5,2.55,2.5,2.54,770800.0],["2015-05-12",2.51,2.58,2.5,2.56,677500.0],["2015-05-13",2.58,2.63,2.52,2.59,918500.0],["2015-05-14",2.62,2.62,2.55,2.59,820400.0],["2015-05-15",2.58,2.67,2.56,2.66,1085100.0],["2015-05-18",2.64,2.69,2.54,2.57,2292400.0],["2015-05-19",2.57,2.65,2.57,2.63,847300.0],["2015-05-20",2.65,2.65,2.53,2.56,574600.0],["2015-05-21",2.8,2.8,2.55,2.6,1575100.0],["2015-05-22",2.6,2.63,2.55,2.62,604700.0],["2015-05-26",2.61,2.61,2.54,2.59,642900.0],["2015-05-27",2.59,2.67,2.57,2.65,1046000.0],["2015-05-28",2.63,2.77,2.63,2.68,811800.0],["2015-05-29",2.66,2.73,2.65,2.71,718100.0],["2015-06-01",2.74,2.75,2.64,2.65,597100.0],["2015-06-02",2.65,2.78,2.6,2.7,687400.0],["2015-06-03",2.72,2.84,2.7,2.8,1003300.0],["2015-06-04",2.76,2.78,2.57,2.58,728100.0],["2015-06-05",2.59,2.64,2.51,2.64,530200.0],["2015-06-08",2.61,2.67,2.57,2.61,502500.0],["2015-06-09",2.6,2.64,2.55,2.61,695400.0],["2015-06-10",2.62,2.7,2.62,2.67,379600.0],["2015-06-11",2.65,2.88,2.62,2.83,1130600.0],["2015-06-12",2.81,3.1,2.8,2.95,1539200.0],["2015-06-15",2.91,2.92,2.8,2.87,921600.0],["2015-06-16",2.85,3.02,2.82,3.01,510200.0],["2015-06-17",3.04,3.04,2.87,2.95,527900.0],["2015-06-18",2.97,2.98,2.9,2.91,470800.0],["2015-06-19",2.92,2.94,2.88,2.92,890100.0],["2015-06-22",2.91,2.95,2.83,2.84,709400.0],["2015-06-23",2.86,2.88,2.81,2.85,593300.0],["2015-06-24",2.82,2.87,2.76,2.77,843400.0],["2015-06-25",2.79,2.85,2.75,2.77,724400.0],["2015-06-26",2.79,2.8,2.64,2.76,2294200.0],["2015-06-29",2.71,2.78,2.65,2.65,691000.0],["2015-06-30",2.66,2.74,2.63,2.69,1091700.0],["2015-07-01",2.74,2.74,2.56,2.6,1854400.0],["2015-07-02",2.61,2.63,2.55,2.59,504900.0],["2015-07-06",2.58,2.6,2.43,2.48,3121900.0],["2015-07-07",2.49,2.49,2.35,2.45,1083000.0],["2015-07-08",2.44,2.44,2.35,2.36,776600.0],["2015-07-09",2.4,2.41,2.29,2.3,1005200.0],["2015-07-10",2.34,2.41,2.29,2.3,1028300.0],["2015-07-13",2.32,2.37,2.31,2.33,658600.0],["2015-07-14",2.35,2.41,2.32,2.4,1011700.0],["2015-07-15",2.39,2.41,2.33,2.36,477700.0],["2015-07-16",2.37,2.45,2.26,2.28,683700.0],["2015-07-17",2.29,2.36,2.26,2.31,760900.0],["2015-07-20",2.36,2.36,2.28,2.3,901200.0],["2015-07-21",2.29,2.31,2.23,2.25,702800.0],["2015-07-22",2.25,2.25,2.19,2.23,494200.0],["2015-07-23",2.23,2.26,2.2,2.25,970700.0],["2015-07-24",2.24,2.27,2.16,2.17,1228900.0],["2015-07-27",2.18,2.21,2.11,2.18,568700.0],["2015-07-28",2.2,2.26,2.12,2.13,868500.0],["2015-07-29",2.15,2.25,2.14,2.23,614700.0],["2015-07-30",2.21,2.36,2.2,2.35,912800.0],["2015-07-31",2.35,2.37,2.26,2.32,734800.0],["2015-08-03",2.31,2.32,2.17,2.21,942900.0],["2015-08-04",2.19,2.29,2.18,2.25,920200.0],["2015-08-05",2.25,2.33,2.18,2.33,1571900.0],["2015-08-06",2.75,2.77,2.5,2.54,2870700.0],["2015-08-07",2.5,2.87,2.5,2.83,2382300.0],["2015-08-10",2.8,2.88,2.71,2.83,1729400.0],["2015-08-11",2.83,2.9,2.76,2.85,836500.0],["2015-08-12",2.81,2.85,2.75,2.79,664400.0],["2015-08-13",2.76,2.87,2.76,2.86,682700.0],["2015-08-14",2.83,2.99,2.83,2.93,652600.0],["2015-08-17",2.9,3.05,2.87,2.98,773700.0],["2015-08-18",3.0,3.05,2.93,3.01,743700.0],["2015-08-19",3.07,3.07,2.87,2.94,665200.0],["2015-08-20",3.01,3.02,2.86,2.86,862800.0],["2015-08-21",2.81,2.99,2.81,2.85,966700.0],["2015-08-24",2.54,2.8,2.27,2.8,1023600.0],["2015-08-25",2.83,2.84,2.67,2.68,687000.0],["2015-08-26",2.73,2.82,2.66,2.68,767000.0],["2015-08-27",2.72,2.86,2.7,2.75,833400.0],["2015-08-28",2.73,2.84,2.73,2.8,628300.0],["2015-08-31",2.91,3.05,2.82,3.0,1526100.0],["2015-09-01",3.09,3.09,2.92,2.93,867800.0],["2015-09-02",2.95,3.1,2.92,3.1,873900.0],["2015-09-03",3.13,3.24,3.08,3.19,1024400.0],["2015-09-04",3.16,3.18,3.1,3.13,363000.0],["2015-09-08",3.16,3.2,3.12,3.16,962300.0],["2015-09-09",3.21,3.21,3.13,3.19,508500.0],["2015-09-10",3.3,3.47,3.25,3.33,2165500.0],["2015-09-11",3.26,3.39,3.26,3.3,1524500.0],["2015-09-14",3.34,3.66,3.33,3.56,2829600.0],["2015-09-15",3.5,3.61,3.45,3.5,1515800.0],["2015-09-16",3.54,3.56,3.43,3.44,720900.0],["2015-09-17",3.44,3.55,3.42,3.46,1129200.0],["2015-09-18",3.42,3.51,3.37,3.4,794100.0],["2015-09-21",3.43,3.55,3.39,3.41,1340500.0],["2015-09-22",3.4,3.49,3.32,3.33,743000.0],["2015-09-23",3.35,3.5,3.25,3.49,978400.0],["2015-09-24",3.45,3.45,3.32,3.33,713500.0],["2015-09-25",3.39,3.4,3.24,3.27,554100.0],["2015-09-28",3.28,3.31,3.19,3.26,538500.0],["2015-09-29",3.26,3.4,3.22,3.34,554000.0],["2015-09-30",3.35,3.42,3.32,3.36,665400.0],["2015-10-01",3.39,3.41,3.3,3.34,412400.0],["2015-10-02",3.32,3.47,3.3,3.47,771200.0],["2015-10-05",3.44,3.53,3.38,3.44,881300.0],["2015-10-06",3.42,3.5,3.42,3.47,745900.0],["2015-10-07",3.46,3.53,3.45,3.53,1150500.0],["2015-10-08",3.52,3.55,3.49,3.55,640100.0],["2015-10-09",3.55,3.63,3.47,3.63,702000.0],["2015-10-12",3.56,3.64,3.47,3.57,473000.0],["2015-10-13",3.55,3.65,3.47,3.49,725100.0],["2015-10-14",3.49,3.56,3.4,3.53,615700.0],["2015-10-15",3.55,3.57,3.49,3.56,536100.0],["2015-10-16",3.58,3.6,3.45,3.57,578400.0],["2015-10-19",3.57,3.63,3.42,3.61,1080800.0],["2015-10-20",3.63,3.67,3.56,3.6,474000.0],["2015-10-21",3.64,3.65,3.55,3.56,597800.0],["2015-10-22",3.57,3.72,3.49,3.7,1062000.0],["2015-10-23",3.72,3.72,3.56,3.59,656400.0],["2015-10-26",3.57,3.73,3.55,3.7,1077600.0],["2015-10-27",3.66,3.72,3.33,3.45,1195100.0],["2015-10-28",3.43,3.58,3.41,3.54,856300.0],["2015-10-29",3.5,3.52,3.36,3.45,895300.0],["2015-10-30",3.55,3.74,3.53,3.59,1407700.0],["2015-11-02",3.62,3.76,3.62,3.72,1675700.0],["2015-11-03",3.72,3.72,3.61,3.66,1139200.0],["2015-11-04",3.64,3.81,3.6,3.81,1507000.0],["2015-11-05",3.8,3.9,3.79,3.87,1440100.0],["2015-11-06",3.86,3.94,3.85,3.91,1526000.0],["2015-11-09",3.88,3.92,3.71,3.84,1198100.0],["2015-11-10",3.8,3.85,3.74,3.76,850100.0],["2015-11-11",3.74,3.9,3.74,3.83,971400.0],["2015-11-12",3.82,3.82,3.73,3.79,602900.0],["2015-11-13",3.82,3.82,3.67,3.76,1119100.0],["2015-11-16",3.72,3.82,3.72,3.79,1307800.0],["2015-11-17",3.76,3.85,3.76,3.83,1442300.0],["2015-11-18",3.8,3.97,3.79,3.96,2052400.0],["2015-11-19",3.96,4.01,3.93,4.0,1330900.0],["2015-11-20",3.98,4.14,3.95,4.14,1871800.0],["2015-11-23",4.11,4.2,4.11,4.19,1430500.0],["2015-11-24",4.2,4.26,4.1,4.26,1580700.0],["2015-11-25",4.23,4.34,4.21,4.33,1359200.0],["2015-11-27",4.3,4.37,4.3,4.34,405600.0],["2015-11-30",4.33,4.42,4.33,4.42,1286900.0],["2015-12-01",4.41,4.43,4.24,4.39,730400.0],["2015-12-02",4.37,4.44,4.32,4.35,807100.0],["2015-12-03",4.35,4.55,4.35,4.41,1382900.0],["2015-12-04",4.41,4.47,4.32,4.42,1146600.0],["2015-12-07",4.43,4.45,4.11,4.11,858500.0],["2015-12-08",4.08,4.32,3.97,4.26,1012300.0],["2015-12-09",4.2,4.28,4.05,4.1,973400.0],["2015-12-10",4.06,4.16,4.0,4.1,511200.0],["2015-12-11",4.03,4.12,3.95,3.99,969200.0],["2015-12-14",3.95,3.98,3.88,3.95,821400.0],["2015-12-15",3.95,4.06,3.91,4.01,918800.0],["2015-12-16",4.04,4.12,4.0,4.12,768100.0],["2015-12-17",4.12,4.21,4.06,4.14,660400.0],["2015-12-18",4.11,4.15,4.01,4.08,1064000.0],["2015-12-21",4.08,4.1,3.91,3.93,654600.0],["2015-12-22",3.91,4.06,3.9,3.99,483800.0],["2015-12-23",4.0,4.06,3.96,4.03,406100.0],["2015-12-24",4.07,4.17,4.04,4.14,318200.0],["2015-12-28",4.14,4.15,4.0,4.1,434100.0],["2015-12-29",4.12,4.19,4.08,4.14,336000.0],["2015-12-30",4.13,4.16,4.04,4.14,552800.0],["2015-12-31",4.1,4.16,4.01,4.08,1002000.0],["2016-01-04",4.0,4.03,3.9,3.99,726300.0],["2016-01-05",4.01,4.01,3.71,3.76,1596100.0],["2016-01-06",3.75,3.76,3.68,3.76,817200.0],["2016-01-07",3.68,3.74,3.6,3.64,834900.0],["2016-01-08",3.65,3.69,3.46,3.46,1135500.0],["2016-01-11",3.44,3.54,3.4,3.46,667700.0],["2016-01-12",3.51,3.58,3.39,3.48,1367800.0],["2016-01-13",3.5,3.6,3.43,3.55,2335200.0],["2016-01-14",3.58,3.76,3.56,3.71,910900.0],["2016-01-15",3.54,3.66,3.5,3.6,830300.0],["2016-01-19",3.62,3.67,3.46,3.53,802500.0],["2016-01-20",3.51,3.52,3.31,3.46,693700.0],["2016-01-21",3.48,3.67,3.48,3.57,921300.0],["2016-01-22",3.64,3.8,3.63,3.7,754600.0],["2016-01-25",3.66,3.95,3.66,3.86,1563500.0],["2016-01-26",3.88,3.94,3.78,3.85,894500.0],["2016-01-27",3.86,3.95,3.76,3.92,1182400.0],["2016-01-28",3.62,3.62,2.75,2.9,5342000.0],["2016-01-29",2.91,3.04,2.73,2.76,2578100.0],["2016-02-01",2.83,2.92,2.76,2.82,1988800.0],["2016-02-02",2.79,2.89,2.77,2.87,1001300.0],["2016-02-03",2.88,2.9,2.67,2.68,1203900.0],["2016-02-04",2.7,2.78,2.56,2.58,1899400.0],["2016-02-05",2.64,2.65,2.58,2.59,1286900.0],["2016-02-08",2.6,2.61,2.47,2.51,1199000.0],["2016-02-09",2.51,2.58,2.46,2.52,765100.0],["2016-02-10",2.54,2.58,2.45,2.48,948000.0],["2016-02-11",2.47,2.49,2.32,2.35,1452600.0],["2016-02-12",2.36,2.51,2.36,2.5,1062100.0],["2016-02-16",2.53,2.57,2.43,2.53,747000.0],["2016-02-17",2.56,2.7,2.56,2.63,752500.0],["2016-02-18",2.65,2.69,2.61,2.63,777400.0],["2016-02-19",2.62,2.75,2.62,2.72,465700.0],["2016-02-22",2.77,2.78,2.7,2.73,554000.0],["2016-02-23",2.73,2.77,2.72,2.75,442800.0],["2016-02-24",2.75,2.88,2.72,2.84,654800.0],["2016-02-25",2.86,2.95,2.81,2.89,838100.0],["2016-02-26",2.89,2.9,2.78,2.81,426300.0],["2016-02-29",2.77,2.94,2.76,2.82,738700.0],["2016-03-01",2.85,2.95,2.77,2.93,1179100.0],["2016-03-02",2.92,2.99,2.9,2.94,511000.0],["2016-03-03",2.95,3.07,2.92,3.04,899100.0],["2016-03-04",3.04,3.18,3.02,3.09,1047900.0],["2016-03-07",3.07,3.15,3.03,3.1,693900.0],["2016-03-08",3.08,3.08,2.8,2.81,800200.0],["2016-03-09",2.84,3.06,2.84,2.97,630400.0],["2016-03-10",2.98,3.0,2.86,2.96,549800.0],["2016-03-11",2.97,3.04,2.93,3.03,278600.0],["2016-03-14",3.01,3.07,3.0,3.0,304700.0],["2016-03-15",3.0,3.0,2.94,2.99,384900.0],["2016-03-16",2.99,3.03,2.94,2.99,442900.0],["2016-03-17",2.97,3.05,2.97,3.02,390000.0],["2016-03-18",3.05,3.06,2.99,3.0,1126400.0],["2016-03-21",3.01,3.05,2.97,3.0,404500.0],["2016-03-22",2.98,3.05,2.96,3.02,314200.0],["2016-03-23",3.0,3.01,2.96,2.97,465100.0],["2016-03-24",2.98,3.07,2.95,3.03,745400.0],["2016-03-28",3.02,3.17,3.01,3.12,596600.0],["2016-03-29",3.09,3.15,3.01,3.14,1411000.0],["2016-03-30",3.14,3.2,3.05,3.1,1057200.0],["2016-03-31",3.1,3.18,3.09,3.11,853000.0],["2016-04-01",3.09,3.12,3.06,3.11,284500.0],["2016-04-04",3.1,3.17,3.08,3.13,798900.0],["2016-04-05",3.1,3.15,3.06,3.13,452600.0],["2016-04-06",3.14,3.28,3.1,3.22,1043700.0],["2016-04-07",3.2,3.21,3.05,3.08,559700.0],["2016-04-08",3.12,3.13,3.02,3.09,618400.0],["2016-04-11",3.15,3.27,3.1,3.19,639100.0],["2016-04-12",3.17,3.17,3.07,3.13,1110100.0],["2016-04-13",3.13,3.26,3.13,3.25,347800.0],["2016-04-14",3.24,3.31,3.18,3.26,790900.0],["2016-04-15",3.24,3.27,3.18,3.21,317500.0],["2016-04-18",3.16,3.25,3.14,3.16,306000.0],["2016-04-19",3.17,3.24,3.15,3.2,394200.0],["2016-04-20",3.18,3.28,3.15,3.27,354500.0],["2016-04-21",3.25,3.32,3.21,3.22,494000.0],["2016-04-22",3.15,3.28,3.14,3.2,576100.0],["2016-04-25",3.21,3.24,3.13,3.15,841100.0],["2016-04-26",3.18,3.24,3.15,3.16,1025000.0],["2016-04-27",3.19,3.31,3.15,3.3,988900.0],["2016-04-28",3.5,3.65,3.33,3.34,1185600.0],["2016-04-29",3.36,3.51,3.33,3.51,818400.0],["2016-05-02",3.49,3.63,3.42,3.61,1555100.0],["2016-05-03",3.61,3.62,3.5,3.51,373600.0],["2016-05-04",3.52,3.6,3.48,3.5,563500.0],["2016-05-05",3.54,3.54,3.44,3.44,393700.0],["2016-05-06",3.45,3.5,3.4,3.41,263100.0],["2016-05-09",3.43,3.49,3.41,3.46,412400.0],["2016-05-10",3.48,3.5,3.43,3.46,556700.0],["2016-05-11",3.45,3.49,3.44,3.47,361600.0],["2016-05-12",3.46,3.47,3.34,3.42,419200.0],["2016-05-13",3.4,3.44,3.36,3.38,236200.0],["2016-05-16",3.41,3.46,3.4,3.41,462300.0],["2016-05-17",3.42,3.43,3.35,3.4,580600.0],["2016-05-18",3.38,3.43,3.37,3.4,213500.0],["2016-05-19",3.46,3.47,3.39,3.45,651400.0],["2016-05-20",3.47,3.53,3.44,3.51,563000.0],["2016-05-23",3.51,3.72,3.46,3.71,879700.0],["2016-05-24",3.72,3.79,3.68,3.74,977300.0],["2016-05-25",3.74,3.8,3.64,3.69,826700.0],["2016-05-26",3.7,3.73,3.65,3.72,260300.0],["2016-05-27",3.71,3.78,3.68,3.7,463200.0],["2016-05-31",3.7,3.78,3.66,3.69,821500.0],["2016-06-01",3.69,3.76,3.61,3.76,518600.0],["2016-06-02",3.72,3.81,3.68,3.78,321800.0],["2016-06-03",3.78,3.8,3.64,3.68,370300.0],["2016-06-06",3.7,3.71,3.64,3.69,488500.0],["2016-06-07",3.68,3.72,3.65,3.67,460700.0],["2016-06-08",3.67,3.74,3.64,3.73,481100.0],["2016-06-09",3.7,3.7,3.53,3.54,637700.0],["2016-06-10",3.5,3.56,3.49,3.52,474300.0],["2016-06-13",3.49,3.53,3.48,3.52,371300.0],["2016-06-14",3.5,3.58,3.49,3.55,300500.0],["2016-06-15",3.56,3.62,3.5,3.57,154500.0],["2016-06-16",3.56,3.62,3.52,3.6,178000.0],["2016-06-17",3.59,3.59,3.5,3.52,548000.0],["2016-06-20",3.56,3.62,3.56,3.58,248900.0],["2016-06-21",3.6,3.61,3.5,3.54,332700.0],["2016-06-22",3.56,3.58,3.49,3.53,303300.0],["2016-06-23",3.54,3.6,3.54,3.58,246300.0],["2016-06-24",3.4,3.42,3.27,3.29,2925600.0],["2016-06-27",3.25,3.28,3.07,3.15,929700.0],["2016-06-28",3.19,3.24,3.15,3.18,562300.0],["2016-06-29",3.19,3.38,3.17,3.34,577100.0],["2016-06-30",3.36,3.41,3.33,3.39,831800.0],["2016-07-01",3.37,3.51,3.37,3.45,721800.0],["2016-07-05",3.44,3.48,3.4,3.41,306300.0],["2016-07-06",3.38,3.43,3.34,3.38,283900.0],["2016-07-07",3.38,3.43,3.36,3.37,472900.0],["2016-07-08",3.41,3.54,3.37,3.54,606700.0],["2016-07-11",3.52,3.64,3.5,3.64,523700.0],["2016-07-12",3.64,3.66,3.6,3.6,500600.0],["2016-07-13",3.61,3.64,3.57,3.59,617300.0],["2016-07-14",3.62,3.7,3.58,3.61,435000.0],["2016-07-15",3.64,3.69,3.56,3.64,780700.0],["2016-07-18",3.63,3.7,3.61,3.63,331900.0],["2016-07-19",3.61,3.73,3.59,3.64,374300.0],["2016-07-20",3.66,3.77,3.65,3.73,531600.0],["2016-07-21",3.72,3.91,3.7,3.86,1364100.0],["2016-07-22",3.87,3.89,3.78,3.88,444500.0],["2016-07-25",3.87,3.91,3.79,3.89,298400.0],["2016-07-26",3.9,3.95,3.82,3.89,365800.0],["2016-07-27",3.88,3.91,3.79,3.91,573900.0],["2016-07-28",3.86,3.87,3.84,3.86,368900.0],["2016-07-29",3.85,3.94,3.81,3.89,389300.0],["2016-08-01",3.85,3.89,3.73,3.8,819200.0],["2016-08-02",3.77,3.86,3.74,3.84,643800.0],["2016-08-03",3.8,3.97,3.77,3.88,660000.0],["2016-08-04",3.88,4.0,3.7,3.87,738900.0],["2016-08-05",3.9,3.98,3.82,3.98,480300.0],["2016-08-08",3.98,4.01,3.94,4.0,526900.0],["2016-08-09",4.03,4.16,4.0,4.1,884700.0],["2016-08-10",4.07,4.11,3.95,3.97,274000.0],["2016-08-11",3.79,4.1,3.76,4.05,469800.0],["2016-08-12",4.04,4.09,3.93,3.99,354400.0],["2016-08-15",3.99,4.06,3.98,4.0,407800.0],["2016-08-16",4.0,4.0,3.92,4.0,363900.0],["2016-08-17",3.98,4.0,3.93,3.95,239200.0],["2016-08-18",3.96,4.0,3.91,3.94,267800.0],["2016-08-19",3.93,3.97,3.89,3.9,426700.0],["2016-08-22",3.86,3.93,3.86,3.9,201800.0],["2016-08-23",3.93,4.0,3.92,3.96,629200.0],["2016-08-24",3.99,3.99,3.89,3.92,242600.0],["2016-08-25",3.88,3.97,3.88,3.93,308000.0],["2016-08-26",3.96,3.97,3.87,3.91,321700.0],["2016-08-29",3.95,3.95,3.89,3.94,249300.0],["2016-08-30",3.93,3.97,3.88,3.91,170100.0],["2016-08-31",3.94,3.98,3.89,3.93,394700.0],["2016-09-01",3.93,3.98,3.86,3.89,329200.0],["2016-09-02",3.93,3.98,3.88,3.89,194900.0],["2016-09-06",3.91,3.95,3.88,3.93,409700.0],["2016-09-07",3.95,4.01,3.94,3.94,356900.0],["2016-09-08",3.93,3.97,3.91,3.95,167900.0],["2016-09-09",3.91,3.95,3.81,3.81,281400.0],["2016-09-12",3.76,3.86,3.76,3.86,193900.0],["2016-09-13",3.9,3.91,3.75,3.75,419300.0],["2016-09-14",3.85,4.05,3.79,4.01,775800.0],["2016-09-15",4.16,4.4,4.14,4.37,1145700.0],["2016-09-16",4.37,4.4,4.13,4.23,932200.0],["2016-09-19",4.25,4.4,4.25,4.4,567000.0],["2016-09-20",4.41,4.49,4.36,4.41,810800.0],["2016-09-21",4.43,4.5,4.38,4.5,801800.0],["2016-09-22",4.5,4.51,4.45,4.49,793000.0],["2016-09-23",4.45,4.51,4.39,4.49,677400.0],["2016-09-26",4.48,4.59,4.42,4.45,843500.0],["2016-09-27",4.42,4.52,4.42,4.49,713100.0],["2016-09-28",4.48,4.58,4.44,4.54,713800.0],["2016-09-29",4.55,4.57,4.49,4.52,404700.0],["2016-09-30",4.52,4.56,4.48,4.49,640100.0],["2016-10-03",4.52,4.63,4.48,4.62,753600.0],["2016-10-04",4.6,4.67,4.57,4.6,521200.0],["2016-10-05",4.64,4.69,4.6,4.64,324800.0],["2016-10-06",4.64,4.71,4.55,4.59,517800.0],["2016-10-07",4.57,4.67,4.54,4.59,408100.0],["2016-10-10",4.58,4.7,4.45,4.65,390100.0],["2016-10-11",4.62,4.66,4.41,4.43,392200.0],["2016-10-12",4.41,4.55,4.37,4.45,375100.0],["2016-10-13",4.43,4.53,4.38,4.41,469200.0],["2016-10-14",4.39,4.39,4.07,4.14,1220700.0],["2016-10-17",4.1,4.18,4.07,4.14,723600.0],["2016-10-18",4.22,4.23,4.09,4.13,480500.0],["2016-10-19",4.17,4.18,4.1,4.16,354300.0],["2016-10-20",4.14,4.19,4.08,4.08,430800.0],["2016-10-21",4.05,4.12,4.03,4.06,376400.0],["2016-10-24",4.08,4.17,4.08,4.1,502900.0],["2016-10-25",4.08,4.3,4.08,4.28,1854300.0],["2016-10-26",4.3,4.34,4.21,4.25,803900.0],["2016-10-27",4.26,4.27,4.17,4.18,318900.0],["2016-10-28",4.19,4.21,4.03,4.05,346900.0],["2016-10-31",4.06,4.23,4.02,4.21,756700.0],["2016-11-01",4.18,4.26,4.05,4.07,582700.0],["2016-11-02",4.1,4.38,4.05,4.33,1285000.0],["2016-11-03",4.36,4.4,4.27,4.28,389500.0],["2016-11-04",4.26,4.34,4.24,4.31,640000.0],["2016-11-07",4.35,4.39,4.26,4.3,670000.0],["2016-11-08",4.28,4.3,4.22,4.23,784400.0],["2016-11-09",4.18,4.33,4.1,4.3,817900.0],["2016-11-10",4.35,4.37,4.23,4.28,790700.0],["2016-11-11",4.3,4.55,4.24,4.54,958200.0],["2016-11-14",4.6,4.62,4.51,4.62,748000.0],["2016-11-15",4.62,4.66,4.59,4.66,407000.0],["2016-11-16",4.66,4.7,4.58,4.61,547600.0],["2016-11-17",4.56,4.63,4.51,4.57,602000.0],["2016-11-18",4.55,4.6,4.52,4.57,517800.0],["2016-11-21",4.7,4.7,4.57,4.62,364600.0],["2016-11-22",4.61,4.61,4.43,4.49,503000.0],["2016-11-23",4.48,4.6,4.24,4.59,389500.0],["2016-11-25",4.56,4.58,4.53,4.54,107300.0],["2016-11-28",4.57,4.58,4.43,4.49,367500.0],["2016-11-29",4.51,4.55,4.47,4.48,171800.0],["2016-11-30",4.47,4.5,4.17,4.23,845600.0],["2016-12-01",4.24,4.34,4.22,4.29,443700.0],["2016-12-02",4.29,4.32,4.25,4.28,190100.0],["2016-12-05",4.29,4.46,4.28,4.43,454000.0],["2016-12-06",4.41,4.46,4.36,4.37,411000.0],["2016-12-07",4.37,4.56,4.37,4.51,400400.0],["2016-12-08",4.51,4.92,4.5,4.83,1113500.0],["2016-12-09",4.83,4.89,4.76,4.88,642900.0],["2016-12-12",4.92,4.92,4.72,4.73,861100.0],["2016-12-13",4.75,5.02,4.75,4.97,1393500.0],["2016-12-14",4.92,4.97,4.88,4.94,683400.0],["2016-12-15",4.95,5.13,4.9,5.1,1136000.0],["2016-12-16",5.15,5.2,5.01,5.03,3894800.0],["2016-12-19",5.05,5.1,4.92,5.02,665600.0],["2016-12-20",5.06,5.15,5.0,5.04,505800.0],["2016-12-21",5.1,5.13,5.0,5.03,636700.0],["2016-12-22",5.05,5.08,4.91,4.92,617300.0],["2016-12-23",4.91,5.02,4.91,5.0,442200.0],["2016-12-27",5.05,5.18,5.0,5.06,577500.0],["2016-12-28",5.08,5.13,5.0,5.05,468600.0],["2016-12-29",5.04,5.09,4.99,5.05,494200.0],["2016-12-30",5.08,5.08,4.97,5.03,579000.0],["2017-01-03",5.05,5.25,5.05,5.18,1279600.0],["2017-01-04",5.25,5.27,5.14,5.17,689300.0],["2017-01-05",5.12,5.22,5.1,5.15,561200.0],["2017-01-06",5.17,5.3,5.15,5.28,1086900.0],["2017-01-09",5.31,5.49,5.3,5.37,2113100.0],["2017-01-10",5.39,5.45,5.31,5.34,832700.0],["2017-01-11",5.36,5.43,5.32,5.38,1372500.0],["2017-01-12",5.39,5.39,5.29,5.33,1038500.0],["2017-01-13",5.39,5.45,5.34,5.35,1110800.0],["2017-01-17",5.43,5.43,5.32,5.35,1167600.0],["2017-01-18",5.36,5.44,5.32,5.38,537600.0],["2017-01-19",5.38,5.4,5.29,5.32,657800.0],["2017-01-20",5.32,5.42,5.32,5.34,846000.0],["2017-01-23",5.37,5.37,5.26,5.28,858100.0],["2017-01-24",5.29,5.41,5.22,5.41,749100.0],["2017-01-25",5.45,5.6,5.41,5.58,1382600.0],["2017-01-26",5.61,5.63,5.46,5.46,1000100.0],["2017-01-27",5.49,5.55,5.45,5.49,616600.0],["2017-01-30",5.48,5.54,5.34,5.51,953200.0],["2017-01-31",5.47,5.53,5.41,5.53,948100.0],["2017-02-01",5.5,5.53,5.22,5.28,1406800.0],["2017-02-02",5.35,5.64,5.3,5.53,2954400.0],["2017-02-03",5.61,5.61,5.46,5.55,1174100.0],["2017-02-06",5.53,5.64,5.53,5.58,1107000.0],["2017-02-07",5.58,5.64,5.55,5.57,1055600.0],["2017-02-08",5.57,5.59,5.52,5.58,669500.0],["2017-02-09",5.59,5.68,5.58,5.66,798100.0],["2017-02-10",5.66,5.75,5.65,5.71,573000.0],["2017-02-13",5.71,5.83,5.71,5.75,953600.0],["2017-02-14",5.75,6.01,5.75,6.0,1313100.0],["2017-02-15",6.04,6.25,6.02,6.16,1614400.0],["2017-02-16",6.19,6.2,6.01,6.16,1322200.0],["2017-02-17",6.16,6.2,6.12,6.19,828200.0],["2017-02-21",6.28,6.48,6.2,6.46,2219200.0],["2017-02-22",6.5,6.52,6.32,6.37,1131600.0],["2017-02-23",6.37,6.43,6.18,6.22,1378200.0],["2017-02-24",6.19,6.46,6.15,6.44,1859400.0],["2017-02-27",6.43,6.63,6.35,6.56,2184600.0],["2017-02-28",6.55,6.58,6.22,6.25,1691000.0],["2017-03-01",6.37,6.41,6.27,6.34,1275800.0],["2017-03-02",6.33,6.38,6.18,6.21,794900.0],["2017-03-03",6.23,6.25,6.13,6.15,1139900.0],["2017-03-06",6.11,6.13,6.0,6.05,1180900.0],["2017-03-07",6.03,6.17,6.02,6.1,748800.0],["2017-03-08",6.65,7.11,6.65,6.77,7891500.0],["2017-03-09",6.76,6.76,6.57,6.72,1601700.0],["2017-03-10",6.76,6.83,6.58,6.64,2349300.0],["2017-03-13",6.64,6.75,6.58,6.62,1448000.0],["2017-03-14",6.59,6.67,6.52,6.58,795100.0],["2017-03-15",6.61,6.68,6.54,6.62,1144100.0],["2017-03-16",6.64,6.76,6.62,6.71,1219200.0],["2017-03-17",6.68,6.79,6.61,6.71,1946100.0],["2017-03-20",6.7,6.75,6.64,6.69,1042200.0],["2017-03-21",6.75,6.75,6.53,6.55,1159700.0],["2017-03-22",6.55,6.55,6.35,6.44,1205600.0],["2017-03-23",6.46,6.49,6.38,6.47,766400.0],["2017-03-24",6.5,6.55,6.38,6.44,679900.0],["2017-03-27",6.4,6.5,6.29,6.49,1177300.0],["2017-03-28",6.47,6.6,6.46,6.53,1023000.0],["2017-03-29",6.55,6.56,6.36,6.46,658700.0],["2017-03-30",7.96,8.11,7.35,7.38,8374500.0],["2017-03-31",7.39,7.52,7.32,7.51,3274700.0],["2017-04-03",7.6,7.6,7.27,7.36,1482000.0],["2017-04-04",7.25,7.47,7.16,7.18,1573500.0],["2017-04-05",7.18,7.33,6.94,6.97,1275200.0],["2017-04-06",6.95,7.09,6.91,7.08,1621300.0],["2017-04-07",7.06,7.1,6.96,6.98,1090200.0],["2017-04-10",7.0,7.05,6.85,6.9,1359200.0],["2017-04-11",6.92,7.05,6.83,7.04,1656000.0],["2017-04-12",7.02,7.05,6.88,6.98,1405500.0],["2017-04-13",6.99,7.07,6.97,7.05,1372700.0],["2017-04-17",7.05,7.22,7.05,7.2,1018100.0],["2017-04-18",7.17,7.31,7.15,7.27,1410900.0],["2017-04-19",7.33,7.42,7.25,7.41,1985700.0],["2017-04-20",7.5,7.54,7.36,7.38,2022800.0],["2017-04-21",7.38,7.43,7.35,7.36,995900.0],["2017-04-24",7.46,7.64,7.42,7.63,1528200.0],["2017-04-25",7.7,7.81,7.65,7.66,1872900.0],["2017-04-26",7.68,7.88,7.6,7.81,1128500.0],["2017-04-27",7.83,8.0,7.83,7.96,1428400.0],["2017-04-28",8.0,8.0,7.78,7.82,1219300.0],["2017-05-01",7.85,7.87,7.67,7.77,1439700.0],["2017-05-02",7.77,7.85,7.58,7.68,1172300.0],["2017-05-03",7.63,7.67,7.47,7.65,1158500.0],["2017-05-04",7.8,9.07,7.79,8.53,4480300.0],["2017-05-05",8.58,8.92,8.55,8.91,3351000.0],["2017-05-08",8.88,9.24,8.84,9.19,2234500.0],["2017-05-09",9.2,9.49,9.2,9.26,2366800.0],["2017-05-10",9.25,9.32,9.1,9.29,1352300.0],["2017-05-11",9.29,9.53,9.23,9.35,1819800.0],["2017-05-12",9.35,9.35,9.19,9.24,1243800.0],["2017-05-15",9.31,9.32,9.07,9.17,1978800.0],["2017-05-16",9.21,9.32,9.13,9.31,1034600.0],["2017-05-17",9.17,9.25,8.72,8.79,1618400.0],["2017-05-18",8.75,8.97,8.65,8.95,2472100.0],["2017-05-19",9.0,9.15,8.86,8.89,1884200.0],["2017-05-22",8.95,9.23,8.92,9.21,1152800.0],["2017-05-23",9.29,9.36,9.23,9.31,1253500.0],["2017-05-24",9.31,9.56,9.3,9.38,1696600.0],["2017-05-25",9.43,9.54,9.41,9.52,1354700.0],["2017-05-26",9.55,9.6,9.35,9.56,1432800.0],["2017-05-30",9.64,9.68,9.44,9.55,3855100.0],["2017-05-31",9.59,9.68,9.4,9.63,2011600.0],["2017-06-01",9.76,10.0,9.7,9.99,2948300.0],["2017-06-02",10.05,10.38,9.99,10.23,2844200.0],["2017-06-05",10.25,10.63,10.2,10.54,2630600.0],["2017-06-06",10.47,10.73,10.33,10.34,2181500.0],["2017-06-07",10.35,10.57,10.21,10.49,1540000.0],["2017-06-08",10.52,10.7,10.51,10.7,1179000.0],["2017-06-09",10.92,11.03,9.72,10.12,3566100.0],["2017-06-12",10.11,10.12,9.13,9.83,3430700.0],["2017-06-13",9.93,10.23,9.72,9.8,1470100.0],["2017-06-14",9.83,10.0,9.61,9.78,976500.0],["2017-06-15",9.61,9.68,9.17,9.67,1472600.0],["2017-06-16",9.52,9.78,9.52,9.61,1403200.0],["2017-06-19",9.74,10.09,9.65,10.03,1526200.0],["2017-06-20",10.11,10.24,10.01,10.02,1067300.0],["2017-06-21",10.05,10.3,10.02,10.26,834300.0],["2017-06-22",10.25,10.33,10.06,10.22,1671900.0],["2017-06-23",10.21,10.34,10.11,10.23,1780600.0],["2017-06-26",10.31,10.35,9.89,10.11,2035800.0],["2017-06-27",10.04,10.15,9.82,9.82,1014400.0],["2017-06-28",9.88,10.03,9.68,10.01,900600.0],["2017-06-29",9.94,9.94,9.36,9.5,1518600.0],["2017-06-30",9.53,9.59,9.19,9.22,1653500.0],["2017-07-03",9.25,9.33,8.91,9.12,824700.0],["2017-07-05",9.12,9.25,9.02,9.13,1118000.0],["2017-07-06",9.03,9.12,8.91,8.99,1141000.0],["2017-07-07",8.98,9.36,8.98,9.31,825700.0],["2017-07-10",9.32,9.57,9.23,9.51,997500.0],["2017-07-11",9.55,9.66,9.35,9.46,1086600.0],["2017-07-12",9.63,9.83,9.6,9.6,1128700.0],["2017-07-13",9.67,9.7,9.43,9.51,767700.0],["2017-07-14",9.52,9.62,9.38,9.48,837800.0],["2017-07-17",9.46,9.66,9.4,9.57,833200.0],["2017-07-18",9.58,9.6,9.32,9.43,1349800.0],["2017-07-19",9.43,9.6,9.32,9.51,1183900.0],["2017-07-20",9.55,9.72,9.48,9.64,749400.0],["2017-07-21",9.66,9.73,9.48,9.55,907700.0],["2017-07-24",9.59,9.63,9.37,9.52,740100.0],["2017-07-25",9.52,9.6,9.32,9.38,595700.0],["2017-07-26",9.45,9.48,9.21,9.36,948800.0],["2017-07-27",9.41,9.41,8.98,9.1,1770100.0],["2017-07-28",9.03,9.14,8.93,9.03,835000.0],["2017-07-31",9.03,9.19,8.77,8.79,1099500.0],["2017-08-01",8.75,8.9,8.4,8.88,1442800.0],["2017-08-02",8.93,9.0,8.61,8.72,1055400.0],["2017-08-03",8.76,8.93,8.76,8.86,916000.0],["2017-08-04",8.65,8.92,8.62,8.87,855500.0],["2017-08-07",8.87,9.0,8.82,9.0,749900.0],["2017-08-08",9.01,9.11,8.9,9.05,746100.0],["2017-08-09",8.96,8.98,8.81,8.9,1014600.0],["2017-08-10",8.83,8.83,8.47,8.48,1152000.0],["2017-08-11",8.49,8.72,8.49,8.63,993300.0],["2017-08-14",8.7,9.39,8.68,9.32,3516900.0],["2017-08-15",10.31,10.69,10.05,10.39,7689700.0],["2017-08-16",10.45,10.48,10.16,10.45,2706800.0],["2017-08-17",10.22,10.79,10.14,10.55,3271300.0],["2017-08-18",10.5,10.74,10.45,10.68,2075600.0],["2017-08-21",10.65,10.88,10.38,10.4,2387700.0],["2017-08-22",10.48,10.69,10.44,10.65,2338000.0],["2017-08-23",10.54,10.95,10.47,10.9,1424900.0],["2017-08-24",10.66,10.9,10.6,10.69,1615200.0],["2017-08-25",10.77,10.97,10.72,10.84,975700.0],["2017-08-28",10.87,11.21,10.83,11.14,4471800.0],["2017-08-29",11.02,11.55,10.95,11.26,2441100.0],["2017-08-30",11.36,11.66,11.32,11.46,2143200.0],["2017-08-31",11.53,11.59,11.17,11.43,2078000.0],["2017-09-01",11.5,11.59,11.32,11.51,934300.0],["2017-09-05",11.52,11.64,11.34,11.49,1159100.0],["2017-09-06",11.54,11.74,11.21,11.27,1144200.0],["2017-09-07",11.33,11.36,11.1,11.23,734000.0],["2017-09-08",11.17,11.41,11.12,11.27,803800.0],["2017-09-11",11.58,11.88,11.45,11.84,1784100.0],["2017-09-12",11.9,11.9,11.52,11.67,1225700.0],["2017-09-13",11.64,11.64,11.27,11.28,1632600.0],["2017-09-14",11.26,11.49,11.05,11.33,1063100.0],["2017-09-15",11.33,11.42,11.08,11.23,1788400.0],["2017-09-18",11.23,11.82,11.2,11.7,3270000.0],["2017-09-19",11.79,11.93,11.63,11.75,1331600.0],["2017-09-20",11.8,11.81,11.61,11.73,1273300.0],["2017-09-21",11.73,11.76,11.46,11.51,738600.0],["2017-09-22",11.4,11.83,11.26,11.71,860300.0],["2017-09-25",11.69,11.82,11.41,11.62,950500.0],["2017-09-26",11.7,11.82,11.5,11.59,766600.0],["2017-09-27",11.66,11.99,11.66,11.84,1516600.0],["2017-09-28",11.82,11.89,11.73,11.84,1083500.0],["2017-09-29",11.9,12.14,11.8,11.89,1789400.0],["2017-10-02",11.97,12.17,11.87,12.14,1148000.0],["2017-10-03",12.45,13.2,12.36,12.6,2987200.0],["2017-10-04",12.58,12.75,12.5,12.58,1115700.0],["2017-10-05",12.62,12.74,12.44,12.44,844900.0],["2017-10-06",12.47,12.51,12.21,12.47,1440500.0],["2017-10-09",12.53,12.7,12.44,12.64,909500.0],["2017-10-10",12.75,12.76,12.12,12.34,1316400.0],["2017-10-11",12.36,12.4,12.17,12.26,857500.0],["2017-10-12",12.21,12.34,12.08,12.14,848000.0],["2017-10-13",12.18,12.21,12.02,12.14,701700.0],["2017-10-16",12.19,12.25,11.83,11.9,1673700.0],["2017-10-17",11.85,11.94,11.62,11.83,1100900.0],["2017-10-18",11.9,11.9,11.39,11.44,2291800.0],["2017-10-19",11.36,11.5,11.14,11.32,1602700.0],["2017-10-20",11.39,11.78,11.2,11.54,1283300.0],["2017-10-23",11.54,11.66,11.38,11.42,1113500.0],["2017-10-24",11.41,11.74,11.39,11.62,841200.0],["2017-10-25",11.62,11.86,11.33,11.53,885200.0],["2017-10-26",11.52,11.8,11.5,11.67,1001600.0],["2017-10-27",11.78,12.23,11.71,12.03,1203200.0],["2017-10-30",11.97,12.24,11.81,12.0,974700.0],["2017-10-31",12.09,12.15,11.97,12.0,1065500.0],["2017-11-01",12.04,12.14,11.72,11.88,922900.0],["2017-11-02",11.83,11.91,11.64,11.85,854000.0],["2017-11-03",11.93,11.96,11.71,11.92,758200.0],["2017-11-06",11.96,12.02,11.69,11.79,966700.0],["2017-11-07",11.8,11.9,11.58,11.81,1521300.0],["2017-11-08",11.31,11.99,10.12,11.86,4101300.0],["2017-11-09",11.63,11.81,11.11,11.43,1770400.0],["2017-11-10",11.46,11.49,11.15,11.24,1455400.0],["2017-11-13",11.14,11.65,10.82,11.56,1895900.0],["2017-11-14",11.55,11.96,11.33,11.87,1879300.0],["2017-11-15",11.75,11.89,11.54,11.83,2124500.0],["2017-11-16",11.83,12.93,11.73,12.83,4303700.0],["2017-11-17",12.86,13.05,12.72,12.81,3152700.0],["2017-11-20",12.81,13.06,12.46,12.97,2055400.0],["2017-11-21",13.05,13.99,12.99,13.91,2966000.0],["2017-11-22",14.0,14.34,13.53,13.55,2645100.0],["2017-11-24",13.67,13.98,13.5,13.71,869500.0],["2017-11-27",13.81,14.17,13.66,13.76,1840600.0],["2017-11-28",13.94,14.0,13.71,13.85,1836400.0],["2017-11-29",13.93,14.03,12.09,12.54,3053600.0],["2017-11-30",12.75,13.15,12.57,12.85,1949300.0],["2017-12-01",12.68,12.99,12.18,12.91,2085000.0],["2017-12-04",13.44,13.58,12.54,12.73,2406300.0],["2017-12-05",12.71,13.23,12.67,12.92,1517300.0],["2017-12-06",12.92,13.07,12.66,12.72,1192000.0],["2017-12-07",12.8,13.25,12.74,12.98,2054300.0],["2017-12-08",13.26,13.35,12.55,12.56,1905800.0],["2017-12-11",12.55,12.75,12.33,12.6,946800.0],["2017-12-12",12.61,12.71,12.27,12.42,1429500.0],["2017-12-13",12.46,12.87,12.4,12.7,942300.0],["2017-12-14",12.77,12.8,12.29,12.34,1422200.0],["2017-12-15",12.4,12.52,11.67,12.02,3826000.0],["2017-12-18",12.08,12.49,12.08,12.34,1614600.0],["2017-12-19",12.38,12.62,12.36,12.45,1147500.0],["2017-12-20",12.74,12.96,12.56,12.59,1488800.0],["2017-12-21",12.59,12.64,12.47,12.52,1244100.0],["2017-12-22",12.5,12.77,12.48,12.55,1473200.0],["2017-12-26",12.53,12.57,12.32,12.41,1888100.0],["2017-12-27",12.47,12.73,12.45,12.58,1414500.0],["2017-12-28",12.62,12.75,12.57,12.64,708000.0],["2017-12-29",12.71,12.71,12.41,12.52,1001100.0],["2018-01-02",12.63,12.73,12.46,12.7,1221600.0],["2018-01-03",13.06,13.17,12.64,12.7,2425000.0],["2018-01-04",12.74,13.33,12.72,13.25,1869800.0],["2018-01-05",13.37,13.47,13.16,13.43,1528600.0],["2018-01-08",13.42,13.45,13.12,13.22,989600.0],["2018-01-09",13.22,13.29,12.74,12.76,2177300.0],["2018-01-10",12.71,12.85,12.56,12.8,1589900.0],["2018-01-11",12.89,13.18,12.83,13.16,1612600.0],["2018-01-12",13.23,13.45,13.07,13.33,1208900.0],["2018-01-16",13.45,13.51,12.7,12.79,1686800.0],["2018-01-17",12.9,13.51,12.86,13.48,1548300.0],["2018-01-18",13.45,13.85,13.33,13.49,1599700.0],["2018-01-19",13.5,13.82,13.46,13.8,1262600.0],["2018-01-22",13.69,13.9,13.46,13.76,1026600.0],["2018-01-23",13.79,14.15,13.56,14.03,1493200.0],["2018-01-24",14.05,14.6,13.89,14.06,2417100.0],["2018-01-25",14.18,14.32,13.59,13.66,1605200.0],["2018-01-26",13.73,13.93,13.68,13.85,690700.0],["2018-01-29",13.79,13.88,13.53,13.76,1045900.0],["2018-01-30",14.49,15.37,14.45,15.08,12526800.0],["2018-01-31",15.19,15.55,14.88,15.03,21993300.0],["2018-02-01",14.84,15.04,14.64,14.82,2748800.0],["2018-02-02",14.62,14.75,14.21,14.3,3253800.0],["2018-02-05",13.96,14.22,13.3,13.46,3758300.0],["2018-02-06",13.21,13.9,13.1,13.77,3758200.0],["2018-02-07",13.53,13.59,11.38,11.64,11303000.0],["2018-02-08",11.8,12.08,10.69,10.77,6116000.0],["2018-02-09",10.9,11.08,10.23,10.53,4862600.0],["2018-02-12",10.62,11.14,10.53,11.13,3914600.0],["2018-02-13",10.99,11.67,10.99,11.65,3938200.0],["2018-02-14",11.5,12.21,11.47,12.1,3392600.0],["2018-02-15",12.2,12.46,11.72,12.19,1958000.0],["2018-02-16",12.19,12.38,11.97,12.05,1563400.0],["2018-02-20",11.97,12.32,11.95,12.2,1407000.0],["2018-02-21",12.26,12.41,11.95,11.96,1310000.0],["2018-02-22",12.06,12.1,11.55,11.65,2042800.0],["2018-02-23",11.6,11.86,11.55,11.76,1182600.0],["2018-02-26",11.88,12.04,11.79,11.98,960200.0],["2018-02-27",11.95,12.08,11.8,11.83,926500.0],["2018-02-28",11.86,11.95,11.39,11.41,1550000.0],["2018-03-01",11.38,11.5,10.81,11.16,1878300.0],["2018-03-02",11.0,11.37,10.77,11.34,1300700.0],["2018-03-05",11.24,11.73,11.2,11.71,1766500.0],["2018-03-06",11.75,11.86,11.5,11.65,1386500.0],["2018-03-07",11.53,12.18,11.5,12.08,1503500.0],["2018-03-08",12.15,12.46,12.15,12.37,1381000.0],["2018-03-09",12.45,12.68,12.36,12.6,1235800.0],["2018-03-12",12.69,12.99,12.64,12.79,2072400.0],["2018-03-13",12.83,12.99,12.36,12.69,1825700.0],["2018-03-14",12.75,12.82,12.52,12.74,1421000.0],["2018-03-15",12.75,12.86,12.61,12.74,1157900.0],["2018-03-16",12.72,12.73,12.46,12.68,3034900.0],["2018-03-19",12.63,12.63,12.14,12.44,1699300.0],["2018-03-20",12.42,12.83,12.36,12.8,1134200.0],["2018-03-21",12.81,13.05,12.68,12.83,2403200.0],["2018-03-22",12.65,12.7,12.35,12.44,1552400.0],["2018-03-23",12.45,12.5,12.13,12.13,2023400.0],["2018-03-26",12.37,12.47,11.85,12.17,1012800.0],["2018-03-27",12.28,12.34,11.47,11.56,1367600.0],["2018-03-28",11.56,11.64,10.88,10.98,1661900.0],["2018-03-29",11.11,11.3,10.94,11.07,1584600.0],["2018-04-02",11.07,11.09,10.43,10.58,1403200.0],["2018-04-03",10.7,10.9,10.26,10.33,1923800.0],["2018-04-04",10.14,10.86,10.05,10.83,1674700.0],["2018-04-05",10.94,11.0,10.63,10.79,1146300.0],["2018-04-06",10.7,10.83,10.4,10.52,1272400.0],["2018-04-09",10.64,10.8,10.4,10.58,1319800.0],["2018-04-10",10.75,10.96,10.52,10.81,2678800.0],["2018-04-11",10.76,11.29,10.66,10.74,2728900.0],["2018-04-12",10.86,11.27,10.75,11.07,1263300.0],["2018-04-13",11.19,11.19,10.42,10.43,2312100.0],["2018-04-16",10.52,10.62,10.08,10.28,2299900.0],["2018-04-17",10.37,10.92,10.34,10.85,2251200.0],["2018-04-18",10.9,10.91,10.58,10.85,1070000.0],["2018-04-19",10.78,10.97,10.7,10.92,982000.0],["2018-04-20",10.9,11.05,10.85,10.87,1114300.0],["2018-04-23",10.89,11.02,10.78,10.81,651000.0],["2018-04-24",10.91,11.05,10.56,10.7,904800.0],["2018-04-25",10.73,10.88,10.41,10.67,1196600.0],["2018-04-26",10.72,10.9,10.49,10.71,1170000.0],["2018-04-27",10.75,10.84,10.45,10.64,902300.0],["2018-04-30",10.67,10.82,10.54,10.7,1330100.0],["2018-05-01",10.65,10.85,10.46,10.84,902500.0],["2018-05-02",10.84,11.08,10.69,10.8,880400.0],["2018-05-03",10.78,10.83,10.53,10.65,1398000.0],["2018-05-04",10.62,11.09,10.62,10.94,1319500.0],["2018-05-07",11.09,11.67,10.91,11.39,1944100.0],["2018-05-08",11.34,11.76,11.3,11.75,2255700.0],["2018-05-09",8.65,9.33,8.6,8.71,14172500.0],["2018-05-10",8.72,8.92,8.51,8.77,5344900.0],["2018-05-11",8.82,8.87,8.27,8.35,4060100.0],["2018-05-14",8.42,8.53,8.1,8.13,3488700.0],["2018-05-15",8.31,8.68,8.25,8.57,3359400.0],["2018-05-16",8.64,8.82,8.48,8.75,2757500.0],["2018-05-17",8.87,9.24,8.85,9.11,4226200.0],["2018-05-18",9.12,9.25,8.92,9.18,2498200.0],["2018-05-21",9.27,9.39,9.06,9.15,1668600.0],["2018-05-22",9.16,9.29,9.07,9.21,1615200.0],["2018-05-23",9.11,9.41,9.02,9.14,3220700.0],["2018-05-24",9.16,9.16,8.82,9.0,4152900.0],["2018-05-25",8.94,9.09,8.9,8.99,3056500.0],["2018-05-29",9.0,9.14,8.93,9.05,2194500.0],["2018-05-30",9.06,9.11,8.56,8.64,3105100.0],["2018-05-31",8.67,8.82,8.51,8.61,2395900.0],["2018-06-01",8.68,8.89,8.59,8.88,1794400.0],["2018-06-04",8.9,9.06,8.72,9.02,2128900.0],["2018-06-05",9.04,9.06,8.8,8.84,3125700.0],["2018-06-06",8.84,8.87,8.56,8.58,3095000.0],["2018-06-07",8.6,8.67,8.51,8.62,2129900.0],["2018-06-08",8.62,8.82,8.5,8.76,2739300.0],["2018-06-11",8.75,9.04,8.75,9.0,1685400.0],["2018-06-12",8.98,9.33,8.93,9.24,2356100.0],["2018-06-13",9.23,9.35,9.07,9.16,1990200.0],["2018-06-14",9.17,9.32,9.04,9.06,1376600.0],["2018-06-15",9.02,9.07,8.83,9.05,1822300.0],["2018-06-18",8.96,9.0,8.75,8.88,1821700.0],["2018-06-19",8.74,8.8,8.59,8.69,1786300.0],["2018-06-20",8.72,8.84,8.66,8.74,1697100.0],["2018-06-21",8.77,8.84,8.62,8.64,1538800.0],["2018-06-22",8.66,8.71,8.54,8.59,2488000.0],["2018-06-25",8.55,8.6,8.17,8.23,2753300.0],["2018-06-26",8.25,8.43,8.19,8.21,2141900.0],["2018-06-27",8.22,8.26,7.83,7.83,2793700.0],["2018-06-28",7.81,8.2,7.63,7.89,5761200.0],["2018-06-29",7.89,8.05,7.75,7.96,2404900.0],["2018-07-02",7.9,8.42,7.9,8.41,1800000.0],["2018-07-03",8.43,8.49,8.18,8.37,1286000.0],["2018-07-05",8.4,8.49,8.1,8.31,1730400.0],["2018-07-06",8.29,8.6,8.26,8.57,1130200.0],["2018-07-09",8.63,8.64,8.49,8.61,990900.0],["2018-07-10",8.65,8.72,8.57,8.66,1401200.0],["2018-07-11",8.59,8.69,8.48,8.55,1711000.0],["2018-07-12",8.64,8.78,8.58,8.66,1547700.0],["2018-07-13",8.69,8.87,8.46,8.5,1734700.0],["2018-07-16",8.5,8.61,8.41,8.51,939700.0],["2018-07-17",8.45,8.64,8.44,8.63,629700.0],["2018-07-18",8.6,8.67,8.57,8.65,1525800.0],["2018-07-19",8.64,9.03,8.6,8.89,1433900.0],["2018-07-20",8.85,8.93,8.74,8.84,715000.0],["2018-07-23",8.79,8.88,8.63,8.85,835400.0],["2018-07-24",8.91,9.03,8.75,8.83,912900.0],["2018-07-25",8.77,8.81,8.41,8.71,3353100.0],["2018-07-26",8.68,9.01,8.65,8.84,1284400.0],["2018-07-27",8.84,8.91,8.43,8.5,1086500.0],["2018-07-30",8.51,8.59,8.39,8.41,1026400.0],["2018-07-31",8.41,8.6,8.34,8.5,1193800.0],["2018-08-01",8.34,8.61,8.2,8.28,2131200.0],["2018-08-02",8.25,8.51,8.22,8.44,2603600.0],["2018-08-03",8.45,8.55,8.32,8.37,1959400.0],["2018-08-06",8.4,8.81,8.36,8.79,1706400.0],["2018-08-07",8.79,9.08,8.79,8.96,2400400.0],["2018-08-08",6.75,6.83,5.35,6.09,15618100.0],["2018-08-09",6.13,6.34,5.92,6.24,3902000.0],["2018-08-10",6.2,6.52,6.15,6.46,4131300.0],["2018-08-13",6.46,6.48,6.21,6.35,2658300.0],["2018-08-14",6.35,6.5,6.28,6.39,2427200.0],["2018-08-15",6.35,6.39,6.04,6.28,1438800.0],["2018-08-16",6.34,6.35,6.19,6.24,1808200.0],["2018-08-17",6.26,6.28,6.13,6.26,2096000.0],["2018-08-20",6.26,6.46,6.22,6.35,1406700.0],["2018-08-21",6.33,6.39,6.22,6.38,2605500.0],["2018-08-22",6.36,6.44,6.25,6.28,1474700.0],["2018-08-23",6.26,6.38,6.12,6.14,1846200.0],["2018-08-24",6.11,6.25,6.11,6.2,1474700.0],["2018-08-27",6.24,6.35,6.2,6.31,1327000.0],["2018-08-28",6.31,6.37,6.25,6.34,865800.0],["2018-08-29",6.32,6.44,6.32,6.4,2663300.0],["2018-08-30",6.42,6.42,6.19,6.21,1001100.0],["2018-08-31",6.18,6.3,6.18,6.27,1030700.0],["2018-09-04",6.24,6.24,5.96,6.01,1840300.0],["2018-09-05",6.02,6.1,5.89,6.06,3044900.0],["2018-09-06",6.05,6.05,5.76,5.8,2363300.0],["2018-09-07",5.76,6.12,5.76,5.99,1786600.0],["2018-09-10",6.01,6.09,5.85,5.95,1017500.0],["2018-09-11",5.94,5.97,5.76,5.85,853300.0],["2018-09-12",5.84,5.89,5.73,5.84,1335100.0],["2018-09-13",5.88,5.99,5.82,5.82,908100.0],["2018-09-14",5.8,6.06,5.72,5.74,2318700.0],["2018-09-17",5.71,5.75,5.46,5.48,3658300.0],["2018-09-18",5.45,5.66,5.25,5.63,3133800.0],["2018-09-19",5.6,5.74,5.53,5.72,1397900.0],["2018-09-20",5.72,5.94,5.64,5.93,765900.0],["2018-09-21",5.93,5.96,5.82,5.92,1491200.0],["2018-09-24",5.87,5.92,5.73,5.75,1137900.0],["2018-09-25",5.74,5.9,5.73,5.84,1067300.0],["2018-09-26",5.83,5.84,5.53,5.54,1260800.0],["2018-09-27",5.54,5.54,5.42,5.53,1024200.0],["2018-09-28",5.48,5.56,5.44,5.48,981800.0],["2018-10-01",5.54,5.57,5.38,5.53,1652800.0],["2018-10-02",5.5,5.62,5.47,5.54,1301800.0],["2018-10-03",5.57,5.65,5.49,5.56,860900.0],["2018-10-04",5.55,5.71,5.47,5.71,1397300.0],["2018-10-05",5.71,5.71,5.49,5.5,2252500.0],["2018-10-08",5.46,5.53,5.15,5.17,1896000.0],["2018-10-09",5.17,5.24,4.95,5.08,1764100.0],["2018-10-10",5.04,5.05,4.87,4.88,1559500.0],["2018-10-11",4.87,5.01,4.81,4.82,1772200.0],["2018-10-12",4.93,5.14,4.87,5.08,1565900.0],["2018-10-15",5.08,5.18,4.99,5.06,1528300.0],["2018-10-16",5.12,5.33,5.08,5.28,1757600.0],["2018-10-17",5.29,5.55,5.06,5.54,1984500.0],["2018-10-18",5.52,5.52,5.16,5.17,1016100.0],["2018-10-19",5.17,5.25,4.93,4.97,1709400.0],["2018-10-22",4.97,5.1,4.89,5.09,1507200.0],["2018-10-23",4.96,5.12,4.93,5.07,1982700.0],["2018-10-24",5.1,5.2,5.02,5.08,1507500.0],["2018-10-25",5.1,5.31,5.1,5.21,1319400.0],["2018-10-26",5.1,5.29,4.99,5.19,1342400.0],["2018-10-29",5.27,5.29,4.88,4.96,1812600.0],["2018-10-30",4.92,5.17,4.91,5.11,1795500.0],["2018-10-31",5.21,5.62,5.19,5.55,1882400.0],["2018-11-01",5.57,5.9,5.53,5.87,1995800.0],["2018-11-02",6.13,6.95,6.12,6.54,4345100.0],["2018-11-05",6.69,6.78,6.53,6.73,5606700.0],["2018-11-06",6.67,6.86,6.6,6.69,2959700.0],["2018-11-07",6.73,6.75,6.38,6.55,2578100.0],["2018-11-08",6.53,6.71,6.47,6.67,1774400.0],["2018-11-09",6.62,6.72,6.44,6.57,1692600.0],["2018-11-12",6.51,6.6,6.25,6.26,1764100.0],["2018-11-13",6.26,6.47,6.26,6.28,1412200.0],["2018-11-14",6.34,6.43,6.23,6.26,1389000.0],["2018-11-15",6.25,6.48,6.25,6.46,1726700.0],["2018-11-16",6.36,6.47,6.22,6.44,1847300.0],["2018-11-19",6.4,6.44,6.18,6.19,1463500.0],["2018-11-20",6.04,6.18,5.87,5.87,1719400.0],["2018-11-21",5.96,6.23,5.94,6.06,1405800.0],["2018-11-23",6.01,6.28,6.01,6.18,750500.0],["2018-11-26",6.28,6.28,6.06,6.19,1633000.0],["2018-11-27",6.12,6.36,6.12,6.28,1622200.0],["2018-11-28",6.33,6.47,6.26,6.46,1454700.0],["2018-11-29",6.41,6.51,6.32,6.47,1047000.0],["2018-11-30",6.46,6.6,6.4,6.58,1739500.0],["2018-12-03",6.65,6.81,6.51,6.58,1816800.0],["2018-12-04",6.53,6.57,6.01,6.02,2257900.0],["2018-12-06",5.88,6.22,5.85,6.22,1819600.0],["2018-12-07",6.18,6.22,5.71,5.82,2080300.0],["2018-12-10",5.82,6.17,5.82,6.12,1560500.0],["2018-12-11",6.23,6.23,6.05,6.13,769800.0],["2018-12-12",6.19,6.35,6.16,6.28,1470300.0],["2018-12-13",6.3,6.41,6.06,6.08,580600.0],["2018-12-14",6.0,6.14,5.9,5.96,686200.0],["2018-12-17",5.95,6.09,5.76,5.81,1432300.0],["2018-12-18",5.87,5.98,5.74,5.76,1122800.0],["2018-12-19",5.74,5.95,5.63,5.75,2168800.0],["2018-12-20",5.71,5.8,5.35,5.44,1815700.0],["2018-12-21",5.48,5.49,5.15,5.18,3700900.0],["2018-12-24",5.1,5.44,5.09,5.35,830600.0],["2018-12-26",5.4,5.66,5.3,5.64,909600.0],["2018-12-27",5.52,5.68,5.4,5.68,874100.0],["2018-12-28",5.7,5.93,5.65,5.78,1316300.0],["2018-12-31",5.83,6.11,5.79,6.1,1604200.0],["2019-01-02",5.97,6.2,5.92,6.15,1922800.0],["2019-01-03",6.12,6.12,5.79,5.83,1055700.0],["2019-01-04",5.95,6.2,5.86,6.05,2013200.0],["2019-01-07",6.07,6.21,6.07,6.16,2254700.0],["2019-01-08",6.19,6.34,6.17,6.29,2096600.0],["2019-01-09",6.3,6.39,6.29,6.32,1053400.0],["2019-01-10",6.27,6.37,6.2,6.33,977100.0],["2019-01-11",6.29,6.36,6.21,6.34,680300.0],["2019-01-14",6.31,6.37,6.21,6.22,655900.0],["2019-01-15",6.26,6.4,6.18,6.36,790900.0],["2019-01-16",6.48,6.5,6.22,6.23,1030500.0],["2019-01-17",6.2,6.37,6.18,6.35,1227400.0],["2019-01-18",6.38,6.53,6.32,6.46,1703300.0],["2019-01-22",6.39,6.52,6.31,6.39,1459000.0],["2019-01-23",6.44,6.57,6.35,6.56,871000.0],["2019-01-24",6.58,6.81,6.57,6.66,1346800.0],["2019-01-25",6.72,6.83,6.69,6.77,1247400.0],["2019-01-28",6.7,6.89,6.58,6.79,1738400.0],["2019-01-29",6.77,7.03,6.3,6.93,3375200.0],["2019-01-30",7.08,7.55,6.87,7.4,4171900.0],["2019-01-31",7.35,7.62,7.3,7.56,2422800.0],["2019-02-01",7.47,7.63,7.25,7.31,1702000.0],["2019-02-04",7.31,7.49,7.3,7.39,1250300.0],["2019-02-05",7.41,7.55,7.38,7.47,1182700.0],["2019-02-06",7.45,7.57,7.35,7.42,1110400.0],["2019-02-07",7.36,7.46,7.18,7.27,2236500.0],["2019-02-08",7.2,7.36,7.19,7.28,1101500.0],["2019-02-11",7.33,7.47,7.28,7.44,1217100.0],["2019-02-12",7.5,7.58,7.44,7.45,1356600.0],["2019-02-13",7.47,7.55,7.44,7.5,1735400.0],["2019-02-14",7.55,7.83,7.55,7.68,2344800.0],["2019-02-15",7.74,7.95,7.67,7.85,1544300.0],["2019-02-19",7.85,8.12,7.79,8.01,1761300.0],["2019-02-20",8.16,8.34,8.07,8.27,1881000.0],["2019-02-21",8.26,8.36,8.21,8.3,1533400.0],["2019-02-22",8.3,8.5,8.3,8.43,1820300.0],["2019-02-25",8.42,8.59,8.32,8.32,2268300.0],["2019-02-26",8.31,8.53,8.28,8.45,1912300.0],["2019-02-27",8.43,8.51,8.34,8.42,1021100.0],["2019-02-28",8.37,8.39,8.09,8.22,2840000.0],["2019-03-01",8.3,8.33,8.14,8.2,1058400.0],["2019-03-04",8.25,8.27,8.01,8.08,893700.0],["2019-03-05",8.1,8.13,8.01,8.02,874000.0],["2019-03-06",8.02,8.05,7.81,7.81,1448700.0],["2019-03-07",7.79,7.86,7.55,7.56,1275500.0],["2019-03-08",7.48,7.57,7.46,7.55,1723600.0],["2019-03-11",7.58,7.72,7.58,7.71,1545400.0],["2019-03-12",7.71,7.76,7.61,7.64,1706100.0],["2019-03-13",7.66,7.89,7.66,7.72,1169600.0],["2019-03-14",7.72,7.78,7.61,7.61,617400.0],["2019-03-15",7.63,7.86,7.63,7.69,1805100.0],["2019-03-18",7.69,7.83,7.57,7.62,1359300.0],["2019-03-19",7.65,7.72,7.55,7.57,1083300.0],["2019-03-20",7.55,7.64,7.44,7.53,1888400.0],["2019-03-21",7.51,7.84,7.51,7.79,1573600.0],["2019-03-22",7.72,7.81,7.34,7.35,857300.0],["2019-03-25",7.33,7.39,7.16,7.31,1070500.0],["2019-03-26",7.35,7.53,7.31,7.45,1450500.0],["2019-03-27",7.42,7.51,7.2,7.29,2267400.0],["2019-03-28",7.3,7.52,7.3,7.46,725800.0],["2019-03-29",7.52,7.63,7.4,7.49,787500.0],["2019-04-01",7.49,7.75,7.46,7.69,588600.0],["2019-04-02",7.71,7.81,7.6,7.78,1069500.0],["2019-04-03",7.87,7.98,7.8,7.86,685800.0],["2019-04-04",7.86,7.99,7.82,7.9,789100.0],["2019-04-05",7.95,8.0,7.82,7.87,646800.0],["2019-04-08",7.82,7.83,7.6,7.62,1263800.0],["2019-04-09",7.57,7.62,7.39,7.48,1618800.0],["2019-04-10",7.49,7.65,7.42,7.58,1545500.0],["2019-04-11",7.6,7.8,7.51,7.66,1407700.0],["2019-04-12",7.71,7.82,7.67,7.72,1257100.0],["2019-04-15",7.71,7.8,7.63,7.64,514200.0],["2019-04-16",7.67,7.97,7.63,7.87,1061800.0],["2019-04-17",7.95,8.01,7.73,7.75,1019900.0],["2019-04-18",7.73,7.78,7.54,7.75,923200.0],["2019-04-22",7.7,7.89,7.68,7.72,1734300.0],["2019-04-23",7.74,7.97,7.69,7.97,1281600.0],["2019-04-24",7.94,8.28,7.92,8.26,2132500.0],["2019-04-25",8.2,8.25,7.95,7.98,982900.0],["2019-04-26",7.93,7.99,7.8,7.99,1042700.0],["2019-04-29",7.99,8.27,7.87,8.11,1958400.0],["2019-04-30",8.08,8.18,7.88,8.0,1884400.0],["2019-05-01",6.85,7.28,6.3,6.84,6248500.0],["2019-05-02",7.01,7.01,6.37,6.39,3224000.0],["2019-05-03",6.45,6.75,6.42,6.72,1854300.0],["2019-05-06",6.53,6.71,6.53,6.64,1216200.0],["2019-05-07",6.52,6.63,6.44,6.52,1226300.0],["2019-05-08",6.46,6.64,6.42,6.43,1387300.0],["2019-05-09",6.38,6.4,6.24,6.31,1094900.0],["2019-05-10",6.26,6.42,6.18,6.4,1168400.0],["2019-05-13",6.21,6.3,6.09,6.12,1097500.0],["2019-05-14",6.13,6.29,6.12,6.23,796500.0],["2019-05-15",6.16,6.28,6.16,6.21,714600.0],["2019-05-16",6.24,6.33,6.21,6.31,707800.0],["2019-05-17",6.22,6.29,6.01,6.07,1172200.0],["2019-05-20",6.0,6.16,5.89,6.03,1130000.0],["2019-05-21",6.1,6.23,6.04,6.14,1295500.0],["2019-05-22",6.09,6.14,6.0,6.02,1135100.0],["2019-05-23",5.9,6.01,5.84,5.84,987200.0],["2019-05-24",5.92,5.98,5.87,5.89,855100.0],["2019-05-28",5.91,5.99,5.77,5.79,639900.0],["2019-05-29",5.75,5.78,5.67,5.69,1530700.0],["2019-05-30",5.71,5.85,5.71,5.75,1321500.0],["2019-05-31",5.64,5.67,5.58,5.63,968400.0],["2019-06-03",5.67,5.69,5.37,5.41,1524800.0],["2019-06-04",5.48,5.68,5.45,5.65,2231000.0],["2019-06-05",5.69,5.85,5.59,5.8,1539800.0],["2019-06-06",5.79,5.82,5.59,5.65,659700.0],["2019-06-07",5.66,5.89,5.6,5.85,1416500.0],["2019-06-10",5.89,6.03,5.78,5.79,1242400.0],["2019-06-11",5.86,5.95,5.77,5.85,951700.0],["2019-06-12",5.83,5.9,5.73,5.76,567200.0],["2019-06-13",5.8,5.98,5.8,5.94,770700.0],["2019-06-14",5.92,5.92,5.56,5.58,1049400.0],["2019-06-17",5.6,5.73,5.56,5.6,1016400.0],["2019-06-18",5.66,5.85,5.66,5.7,1105700.0],["2019-06-19",5.75,5.86,5.7,5.84,769400.0],["2019-06-20",5.91,5.97,5.78,5.8,723200.0],["2019-06-21",5.78,5.84,5.63,5.72,1668800.0],["2019-06-24",5.72,5.78,5.49,5.64,2836000.0],["2019-06-25",5.65,5.86,5.63,5.73,1715700.0],["2019-06-26",5.98,6.15,5.86,5.99,2449700.0],["2019-06-27",6.06,6.21,5.99,6.2,1971900.0],["2019-06-28",6.25,6.52,6.15,6.47,2269600.0],["2019-07-01",6.68,6.68,6.5,6.59,962000.0],["2019-07-02",6.55,6.59,6.45,6.51,670400.0],["2019-07-03",6.55,6.57,6.49,6.52,277700.0],["2019-07-05",6.47,6.57,6.47,6.5,675100.0],["2019-07-08",6.43,6.57,6.38,6.46,762900.0],["2019-07-09",6.46,6.6,6.43,6.59,530500.0],["2019-07-10",6.64,6.68,6.49,6.6,859700.0],["2019-07-11",6.64,6.7,6.54,6.69,869000.0],["2019-07-12",6.71,6.8,6.67,6.77,708400.0],["2019-07-15",6.8,6.86,6.71,6.74,583200.0],["2019-07-16",6.75,6.77,6.69,6.74,726600.0],["2019-07-17",6.72,6.91,6.7,6.87,904000.0],["2019-07-18",6.87,7.02,6.86,7.0,794700.0],["2019-07-19",6.96,7.08,6.93,7.0,671100.0],["2019-07-22",7.06,7.14,7.01,7.04,665600.0],["2019-07-23",7.1,7.11,6.97,7.06,673100.0],["2019-07-24",7.0,7.26,6.96,7.25,1213900.0],["2019-07-25",7.31,7.31,7.02,7.06,1198700.0],["2019-07-26",7.13,7.17,7.06,7.16,1064900.0],["2019-07-29",7.2,7.23,7.09,7.19,1065500.0],["2019-07-30",7.16,7.4,7.11,7.36,1546000.0],["2019-07-31",8.07,8.5,7.54,8.14,4011700.0],["2019-08-01",8.24,8.5,8.21,8.37,3391100.0],["2019-08-02",8.3,8.39,7.93,8.25,1968600.0],["2019-08-05",8.08,8.13,7.89,8.11,1187900.0],["2019-08-06",8.16,8.19,8.0,8.07,1127300.0],["2019-08-07",8.0,8.07,7.91,8.05,1436000.0],["2019-08-08",8.09,8.21,7.95,8.16,784600.0],["2019-08-09",8.13,8.18,8.05,8.1,921300.0],["2019-08-12",8.0,8.04,7.7,7.81,1103500.0],["2019-08-13",7.83,7.96,7.76,7.89,867100.0],["2019-08-14",7.73,7.79,7.49,7.59,869000.0],["2019-08-15",7.72,7.72,7.33,7.4,690000.0],["2019-08-16",7.33,7.44,7.22,7.38,1120300.0],["2019-08-19",7.44,7.63,7.4,7.51,873200.0],["2019-08-20",7.51,7.51,7.31,7.38,1019000.0],["2019-08-21",7.4,7.45,7.19,7.35,1129700.0],["2019-08-22",7.39,7.51,7.29,7.37,673500.0],["2019-08-23",7.34,7.43,7.0,7.01,752500.0],["2019-08-26",7.05,7.11,6.8,6.84,834400.0],["2019-08-27",6.9,6.92,6.57,6.6,612100.0],["2019-08-28",6.6,6.76,6.55,6.7,663800.0],["2019-08-29",6.76,6.85,6.7,6.72,466300.0],["2019-08-30",6.74,6.8,6.59,6.68,649300.0],["2019-09-03",6.63,6.72,6.52,6.6,679600.0],["2019-09-04",6.61,6.75,6.53,6.55,932100.0],["2019-09-05",6.65,6.88,6.52,6.74,978900.0],["2019-09-06",6.8,6.84,6.69,6.79,664700.0],["2019-09-09",6.84,6.94,6.78,6.9,885600.0],["2019-09-10",6.9,7.2,6.84,7.07,1322600.0],["2019-09-11",7.09,7.42,7.06,7.4,1066600.0],["2019-09-12",7.38,7.58,7.29,7.45,1253700.0],["2019-09-13",7.45,7.76,7.43,7.67,1387500.0],["2019-09-16",7.7,7.91,7.62,7.86,1396600.0],["2019-09-17",7.8,7.85,7.5,7.58,831000.0],["2019-09-18",7.6,7.62,7.34,7.44,1043600.0],["2019-09-19",7.41,7.67,7.39,7.41,849700.0],["2019-09-20",7.43,7.65,7.29,7.61,1674700.0],["2019-09-23",7.55,7.64,7.44,7.55,655400.0],["2019-09-24",7.59,7.66,7.3,7.41,1651200.0],["2019-09-25",7.39,7.7,7.32,7.67,1111800.0],["2019-09-26",7.67,7.69,7.42,7.49,668800.0],["2019-09-27",7.51,7.59,7.36,7.36,578800.0],["2019-09-30",7.38,7.43,7.27,7.28,1042400.0],["2019-10-01",7.31,7.39,6.91,6.92,837700.0],["2019-10-02",6.8,6.94,6.75,6.83,717300.0],["2019-10-03",6.77,7.0,6.71,6.95,709300.0],["2019-10-04",6.96,7.33,6.94,7.3,1757700.0],["2019-10-07",7.25,7.43,7.14,7.19,2403500.0],["2019-10-08",7.2,7.2,7.02,7.11,808600.0],["2019-10-09",7.15,7.19,7.03,7.14,634300.0],["2019-10-10",7.14,7.24,7.08,7.17,766500.0],["2019-10-11",7.28,7.43,7.28,7.33,564400.0],["2019-10-14",7.28,7.29,6.89,7.06,807800.0],["2019-10-15",7.06,7.35,7.06,7.31,1622000.0],["2019-10-16",7.18,7.32,7.03,7.05,1221700.0],["2019-10-17",7.12,7.38,7.12,7.38,810800.0],["2019-10-18",7.35,7.42,7.27,7.35,736900.0],["2019-10-21",7.43,7.56,7.4,7.44,732800.0],["2019-10-22",7.44,7.48,7.22,7.23,628400.0],["2019-10-23",7.26,7.35,7.14,7.18,460300.0],["2019-10-24",7.18,7.19,6.96,7.16,1036000.0],["2019-10-25",7.13,7.34,7.13,7.33,861700.0],["2019-10-28",7.35,7.54,7.3,7.3,827900.0],["2019-10-29",7.23,7.61,7.23,7.57,2002800.0],["2019-10-30",7.95,7.95,6.81,6.89,4004100.0],["2019-10-31",6.81,6.81,6.24,6.44,3724400.0],["2019-11-01",6.4,6.58,6.31,6.52,2827200.0],["2019-11-04",6.55,6.78,6.53,6.54,2329200.0],["2019-11-05",6.63,6.89,6.61,6.76,2056600.0],["2019-11-06",6.78,6.78,6.64,6.65,1315800.0],["2019-11-07",6.75,6.82,6.65,6.7,1201100.0],["2019-11-08",6.68,6.95,6.58,6.94,1511700.0],["2019-11-11",6.83,6.96,6.75,6.8,1053400.0],["2019-11-12",6.85,6.92,6.7,6.74,1604900.0],["2019-11-13",6.68,6.77,6.5,6.66,2225400.0],["2019-11-14",6.57,6.59,6.42,6.58,1508800.0],["2019-11-15",6.65,6.7,6.44,6.65,1244100.0],["2019-11-18",6.62,6.83,6.53,6.74,2202600.0],["2019-11-19",6.79,6.85,6.41,6.41,1586400.0],["2019-11-20",6.35,6.61,6.2,6.52,1690400.0],["2019-11-21",6.54,6.6,6.39,6.52,1000700.0],["2019-11-22",6.57,6.79,6.51,6.65,1301300.0],["2019-11-25",6.65,6.99,6.63,6.96,1439400.0],["2019-11-26",6.96,7.0,6.77,6.9,1194500.0],["2019-11-27",6.95,7.05,6.9,7.05,956900.0],["2019-11-29",7.0,7.05,6.93,7.03,385000.0],["2019-12-02",7.02,7.02,6.79,6.94,1329000.0],["2019-12-03",6.84,6.85,6.65,6.78,1432600.0],["2019-12-04",6.86,6.96,6.78,6.88,1295600.0],["2019-12-05",6.84,6.88,6.78,6.8,797200.0],["2019-12-06",6.8,6.97,6.8,6.87,962000.0],["2019-12-09",6.84,6.91,6.78,6.86,665200.0],["2019-12-10",6.84,6.99,6.78,6.88,1618500.0],["2019-12-11",6.9,6.92,6.43,6.66,3440800.0],["2019-12-12",6.68,6.89,6.66,6.81,1585300.0],["2019-12-13",6.79,7.06,6.78,6.99,1802100.0],["2019-12-16",7.07,7.14,7.04,7.07,1583200.0],["2019-12-17",7.06,7.31,7.02,7.27,2056800.0],["2019-12-18",7.31,7.45,7.29,7.35,1594300.0],["2019-12-19",7.36,7.51,7.26,7.49,1540400.0],["2019-12-20",7.5,7.51,7.35,7.48,3202400.0],["2019-12-23",7.48,7.63,7.42,7.59,961900.0],["2019-12-24",7.62,7.62,7.49,7.52,303600.0],["2019-12-26",7.54,7.61,7.44,7.46,1094200.0],["2019-12-27",7.51,7.51,7.35,7.37,658200.0],["2019-12-30",7.34,7.45,7.24,7.35,814200.0],["2019-12-31",7.28,7.45,7.28,7.37,1168900.0],["2020-01-02",7.46,7.55,7.25,7.34,1063600.0],["2020-01-03",7.19,7.37,7.19,7.33,997900.0],["2020-01-06",7.2,7.33,7.16,7.25,891900.0],["2020-01-07",7.23,7.35,7.19,7.32,890500.0],["2020-01-08",7.34,7.51,7.3,7.39,1382400.0],["2020-01-09",7.45,7.48,7.29,7.37,849100.0],["2020-01-10",7.36,7.46,7.24,7.28,1030000.0],["2020-01-13",7.32,7.45,7.25,7.42,721300.0],["2020-01-14",7.43,7.58,7.38,7.51,1131000.0],["2020-01-15",7.45,7.71,7.44,7.66,1309400.0],["2020-01-16",7.75,7.95,7.74,7.92,1454300.0],["2020-01-17",7.99,8.0,7.84,7.92,975100.0],["2020-01-21",7.8,7.83,7.57,7.59,1463900.0],["2020-01-22",7.64,7.69,7.54,7.55,1106700.0],["2020-01-23",7.52,7.55,7.4,7.51,1218800.0],["2020-01-24",7.55,7.72,7.38,7.69,1918900.0],["2020-01-27",7.48,7.66,7.38,7.61,1589200.0],["2020-01-28",7.61,7.76,7.21,7.26,2459200.0],["2020-01-29",6.5,7.18,6.35,6.35,4791300.0],["2020-01-30",6.37,6.45,6.05,6.11,2649600.0],["2020-01-31",6.05,6.1,5.85,5.9,3328600.0],["2020-02-03",5.91,5.99,5.8,5.86,1753100.0],["2020-02-04",5.95,6.01,5.75,5.79,1362400.0],["2020-02-05",5.87,6.18,5.8,6.05,1996800.0],["2020-02-06",6.1,6.28,5.98,6.08,1183500.0],["2020-02-07",6.06,6.12,5.91,5.96,1306600.0],["2020-02-10",5.93,6.15,5.89,6.12,1397300.0],["2020-02-11",6.16,6.29,6.06,6.12,1146900.0],["2020-02-12",6.18,6.38,6.18,6.34,1808900.0],["2020-02-13",6.41,6.71,6.4,6.5,1318900.0],["2020-02-14",6.47,6.53,6.28,6.42,1216200.0],["2020-02-18",6.21,6.4,6.18,6.38,1034300.0],["2020-02-19",6.33,6.46,6.27,6.43,877400.0],["2020-02-20",6.4,6.53,6.38,6.48,1163900.0],["2020-02-21",6.46,6.46,6.22,6.29,848100.0],["2020-02-24",6.01,6.11,5.95,6.03,1905400.0],["2020-02-25",6.06,6.1,5.64,5.7,1030200.0],["2020-02-26",5.72,5.81,5.47,5.54,1245900.0],["2020-02-27",5.38,5.43,5.08,5.08,1563700.0],["2020-02-28",4.99,5.17,4.9,5.03,3284000.0],["2020-03-02",5.05,5.13,4.95,5.12,1305600.0],["2020-03-03",5.11,5.22,4.78,4.9,1300000.0],["2020-03-04",5.02,5.08,4.81,5.06,1505600.0],["2020-03-05",4.93,5.03,4.77,4.85,2811800.0],["2020-03-06",4.71,4.93,4.68,4.82,1837000.0],["2020-03-09",4.44,4.66,4.33,4.39,1220200.0],["2020-03-10",4.59,4.64,4.26,4.37,2043100.0],["2020-03-11",4.22,4.37,3.94,3.98,1663200.0],["2020-03-12",3.66,3.73,3.13,3.15,3764100.0],["2020-03-13",3.3,3.66,3.08,3.65,3743100.0],["2020-03-16",3.25,3.43,2.64,2.65,3069700.0],["2020-03-17",2.74,2.8,2.06,2.1,2900100.0],["2020-03-18",2.07,2.1,1.43,1.88,4442000.0],["2020-03-19",1.88,2.42,1.88,2.33,2840700.0],["2020-03-20",2.3,2.4,2.1,2.27,2896900.0],["2020-03-23",2.29,2.5,2.07,2.5,1497200.0],["2020-03-24",2.68,3.08,2.68,3.03,1982100.0],["2020-03-25",3.01,3.26,2.71,3.15,1311500.0],["2020-03-26",3.14,3.43,3.06,3.25,1457100.0],["2020-03-27",3.1,3.1,2.91,2.97,1172800.0],["2020-03-30",3.03,3.12,2.75,3.05,1123200.0],["2020-03-31",3.05,3.18,2.97,3.09,1415100.0],["2020-04-01",2.92,2.96,2.66,2.75,2057500.0],["2020-04-02",2.78,2.87,2.69,2.72,1185600.0],["2020-04-03",2.72,2.79,2.41,2.43,1765400.0],["2020-04-06",2.59,2.73,2.58,2.72,2174800.0],["2020-04-07",2.81,3.0,2.69,2.71,3386500.0],["2020-04-08",2.78,3.15,2.72,3.13,2217500.0],["2020-04-09",3.15,3.24,2.8,2.86,2598000.0],["2020-04-13",2.89,2.99,2.63,2.72,1405600.0],["2020-04-14",2.84,3.19,2.79,3.17,5048900.0],["2020-04-15",2.96,3.04,2.82,2.86,1275400.0],["2020-04-16",2.92,2.95,2.73,2.76,1538800.0],["2020-04-17",2.91,3.01,2.76,2.89,1443100.0],["2020-04-20",2.93,3.05,2.85,3.0,1035800.0],["2020-04-21",2.9,2.96,2.82,2.86,726400.0],["2020-04-22",2.95,2.95,2.84,2.85,756500.0],["2020-04-23",2.86,3.07,2.85,3.02,945400.0],["2020-04-24",3.06,3.11,3.0,3.07,1630700.0],["2020-04-27",3.06,3.15,3.06,3.1,863400.0],["2020-04-28",3.23,3.5,3.18,3.27,1104600.0],["2020-04-29",3.43,3.74,3.37,3.64,2167200.0],["2020-04-30",3.54,3.58,3.37,3.4,1527600.0],["2020-05-01",3.31,3.38,3.13,3.2,1091700.0],["2020-05-04",3.1,3.24,2.95,3.19,954500.0],["2020-05-05",3.25,3.4,3.15,3.19,1909900.0],["2020-05-06",3.21,3.28,3.07,3.07,809200.0],["2020-05-07",3.13,3.25,3.11,3.2,1119900.0],["2020-05-08",3.24,3.37,3.19,3.37,1363200.0],["2020-05-11",3.29,3.31,3.12,3.21,1964800.0],["2020-05-12",3.3,3.62,3.25,3.32,2564000.0],["2020-05-13",3.22,3.41,2.98,3.02,2339200.0],["2020-05-14",3.01,3.02,2.75,2.92,1573500.0],["2020-05-15",2.91,2.96,2.85,2.9,775600.0],["2020-05-18",2.99,3.26,2.99,3.19,2968800.0],["2020-05-19",3.18,3.25,3.05,3.11,1147000.0],["2020-05-20",3.2,3.28,3.12,3.26,2829200.0],["2020-05-21",3.24,3.32,3.18,3.24,585400.0],["2020-05-22",3.26,3.33,3.13,3.32,742900.0],["2020-05-26",3.47,3.55,3.34,3.35,1204500.0],["2020-05-27",3.47,3.6,3.38,3.57,1095400.0],["2020-05-28",3.6,3.66,3.46,3.47,1210700.0],["2020-05-29",3.4,3.45,3.24,3.3,1282000.0],["2020-06-01",3.32,3.62,3.31,3.57,1267300.0],["2020-06-02",3.77,4.07,3.7,3.9,2325000.0],["2020-06-03",4.02,4.21,3.97,4.11,2032200.0],["2020-06-04",4.1,4.44,4.09,4.11,1796500.0],["2020-06-05",4.73,5.26,4.67,5.1,3817700.0],["2020-06-08",5.2,5.36,5.01,5.07,2268100.0],["2020-06-09",5.06,5.06,4.72,4.74,2085600.0],["2020-06-10",4.75,4.8,4.55,4.61,1776400.0],["2020-06-11",4.5,4.59,4.2,4.22,1669300.0],["2020-06-12",4.4,4.6,4.25,4.5,2164600.0],["2020-06-15",4.22,4.36,4.11,4.28,1452600.0],["2020-06-16",4.55,4.83,4.52,4.6,1350800.0],["2020-06-17",4.71,4.75,4.35,4.37,1189100.0],["2020-06-18",4.25,4.42,4.24,4.33,1013100.0],["2020-06-19",4.39,4.43,4.24,4.25,2173500.0],["2020-06-22",4.26,4.42,4.19,4.4,765300.0],["2020-06-23",4.45,4.5,4.33,4.41,889800.0],["2020-06-24",4.36,4.45,4.11,4.22,1278700.0],["2020-06-25",4.17,4.26,4.1,4.26,1892000.0],["2020-06-26",4.22,4.25,4.07,4.13,1554700.0],["2020-06-29",4.2,4.32,4.11,4.31,1173300.0],["2020-06-30",4.26,4.38,4.22,4.34,774000.0],["2020-07-01",4.37,4.41,4.13,4.14,839400.0],["2020-07-02",4.24,4.26,4.08,4.12,785600.0],["2020-07-06",4.25,4.25,4.13,4.19,741000.0],["2020-07-07",4.16,4.2,3.83,3.87,1292200.0],["2020-07-08",3.93,4.09,3.84,4.07,2598900.0],["2020-07-09",4.08,4.1,3.96,4.02,728800.0],["2020-07-10",4.0,4.09,3.92,4.07,457800.0],["2020-07-13",4.15,4.15,3.88,3.9,935400.0],["2020-07-14",3.91,4.11,3.82,4.11,1271100.0],["2020-07-15",4.36,4.5,4.33,4.47,1681000.0],["2020-07-16",4.46,4.56,4.32,4.54,758200.0],["2020-07-17",4.55,4.62,4.43,4.47,903700.0],["2020-07-20",4.45,4.52,4.38,4.4,564200.0],["2020-07-21",4.5,4.73,4.5,4.55,1608000.0],["2020-07-22",4.52,4.7,4.52,4.61,432900.0],["2020-07-23",4.58,4.7,4.54,4.62,629100.0],["2020-07-24",4.6,4.6,4.44,4.45,689400.0],["2020-07-27",4.46,4.56,4.4,4.54,1137500.0],["2020-07-28",4.52,4.55,4.34,4.34,522000.0],["2020-07-29",4.36,4.63,4.36,4.6,849800.0],["2020-07-30",4.45,4.51,4.32,4.5,590900.0],["2020-07-31",4.46,4.56,4.29,4.55,920100.0],["2020-08-03",4.59,4.67,4.48,4.59,853800.0],["2020-08-04",4.57,4.87,4.56,4.75,1242900.0],["2020-08-05",5.08,5.47,4.86,5.02,4222100.0],["2020-08-06",5.11,5.33,4.95,4.97,1577800.0],["2020-08-07",4.92,5.03,4.82,4.99,958000.0],["2020-08-10",5.0,5.05,4.69,4.81,948800.0],["2020-08-11",4.89,5.09,4.89,4.99,1391000.0],["2020-08-12",5.05,5.09,4.77,4.87,1169900.0],["2020-08-13",4.85,4.92,4.7,4.81,1022600.0],["2020-08-14",4.77,4.79,4.61,4.68,537100.0],["2020-08-17",4.5,4.61,4.49,4.52,872400.0],["2020-08-18",4.5,4.6,4.41,4.56,894800.0],["2020-08-19",4.56,4.64,4.49,4.53,1102600.0],["2020-08-20",4.47,4.54,4.4,4.49,694400.0],["2020-08-21",4.48,4.52,4.38,4.44,1208500.0],["2020-08-24",4.46,4.54,4.41,4.5,1141100.0],["2020-08-25",4.51,4.54,4.44,4.51,913700.0],["2020-08-26",4.52,4.63,4.45,4.49,1051700.0],["2020-08-27",4.54,4.58,4.44,4.5,779600.0],["2020-08-28",4.52,4.58,4.41,4.5,1290200.0],["2020-08-31",4.47,4.51,4.33,4.37,1696600.0],["2020-09-01",4.35,4.48,4.26,4.47,1030300.0],["2020-09-02",4.49,4.67,4.42,4.63,2840800.0],["2020-09-03",4.69,4.69,4.17,4.25,1636400.0],["2020-09-04",4.31,4.37,3.94,4.06,1354800.0],["2020-09-08",4.0,4.11,3.93,3.94,769800.0],["2020-09-09",4.02,4.1,3.85,3.89,886000.0],["2020-09-10",3.9,3.97,3.85,3.86,993200.0],["2020-09-11",4.0,4.03,3.79,3.82,732100.0],["2020-09-14",3.87,3.96,3.76,3.96,1375700.0],["2020-09-15",4.02,4.19,4.01,4.09,758400.0],["2020-09-16",4.1,4.22,4.09,4.1,757800.0],["2020-09-17",4.01,4.15,3.95,4.12,787000.0],["2020-09-18",4.18,4.22,4.06,4.16,2240700.0],["2020-09-21",4.0,4.06,3.92,4.01,815200.0],["2020-09-22",4.02,4.15,3.96,4.12,530500.0],["2020-09-23",4.1,4.14,3.84,3.86,967700.0],["2020-09-24",3.87,3.93,3.73,3.8,1150500.0],["2020-09-25",3.76,3.93,3.74,3.88,841900.0],["2020-09-28",3.96,4.16,3.96,4.09,1135200.0],["2020-09-29",4.09,4.16,4.02,4.15,754900.0],["2020-09-30",4.15,4.21,4.02,4.02,1019200.0],["2020-10-01",4.03,4.06,3.93,4.01,744300.0],["2020-10-02",3.84,4.02,3.84,4.0,406700.0],["2020-10-05",4.05,4.13,4.02,4.07,361600.0],["2020-10-06",4.11,4.15,3.96,3.99,729200.0],["2020-10-07",4.03,4.09,4.0,4.07,532600.0],["2020-10-08",4.14,4.16,4.04,4.11,560400.0],["2020-10-09",4.7,4.96,4.51,4.61,3548500.0],["2020-10-12",4.6,4.93,4.53,4.72,1616700.0],["2020-10-13",4.68,4.74,4.51,4.52,1045900.0],["2020-10-14",4.56,4.64,4.42,4.43,530600.0],["2020-10-15",4.4,4.57,4.3,4.56,608700.0],["2020-10-16",4.55,4.58,4.4,4.4,668100.0],["2020-10-19",4.47,4.5,4.39,4.41,700300.0],["2020-10-20",4.48,4.62,4.41,4.58,553300.0],["2020-10-21",4.61,4.62,4.49,4.49,502800.0],["2020-10-22",4.49,4.62,4.43,4.58,580600.0],["2020-10-23",4.6,4.68,4.51,4.65,440200.0],["2020-10-26",4.57,4.64,4.5,4.62,1395300.0],["2020-10-27",4.62,4.74,4.51,4.72,1322200.0],["2020-10-28",4.6,4.74,4.4,4.6,1376900.0],["2020-10-29",4.61,4.67,4.42,4.48,851700.0],["2020-10-30",4.42,4.46,4.03,4.06,1316900.0],["2020-11-02",4.07,4.15,3.93,3.95,2261800.0],["2020-11-03",4.08,4.4,4.02,4.33,1665600.0],["2020-11-04",4.24,4.44,4.24,4.28,553600.0],["2020-11-05",4.32,4.49,4.32,4.47,676500.0],["2020-11-06",4.5,4.5,4.39,4.41,573900.0],["2020-11-09",4.65,4.92,4.58,4.7,1612700.0],["2020-11-10",4.8,5.03,4.76,4.8,2467600.0],["2020-11-11",4.81,4.98,4.78,4.98,683500.0],["2020-11-12",4.9,4.97,4.77,4.78,1433700.0],["2020-11-13",4.86,5.09,4.86,5.06,808100.0],["2020-11-16",5.1,5.34,5.08,5.3,1268900.0],["2020-11-17",5.35,5.59,5.24,5.46,1102300.0],["2020-11-18",5.54,5.98,5.5,5.91,2109300.0],["2020-11-19",5.82,5.82,5.58,5.71,1015600.0],["2020-11-20",5.64,5.73,5.54,5.61,680900.0],["2020-11-23",5.65,5.86,5.65,5.82,904900.0],["2020-11-24",5.96,6.02,5.73,5.89,1105700.0],["2020-11-25",5.85,5.89,5.71,5.75,577400.0],["2020-11-27",5.75,5.84,5.7,5.76,322200.0],["2020-11-30",5.71,5.73,5.55,5.62,707500.0],["2020-12-01",5.69,5.81,5.63,5.8,972300.0],["2020-12-02",5.78,5.94,5.69,5.88,623600.0],["2020-12-03",5.9,6.09,5.85,6.0,1038700.0],["2020-12-04",6.08,6.33,5.98,6.26,666000.0],["2020-12-07",6.21,6.28,6.07,6.19,461000.0],["2020-12-08",6.12,6.36,6.08,6.32,830000.0],["2020-12-09",6.27,6.31,6.0,6.05,712400.0],["2020-12-10",5.98,6.38,5.96,6.3,1276600.0],["2020-12-11",6.21,6.34,6.12,6.3,660000.0],["2020-12-14",6.47,6.71,6.34,6.36,1646300.0],["2020-12-15",6.38,6.59,6.32,6.57,1040500.0],["2020-12-16",6.57,6.8,6.57,6.63,793100.0],["2020-12-17",6.63,7.01,6.62,6.98,1672100.0],["2020-12-18",7.0,7.26,7.0,7.13,3428200.0],["2020-12-21",6.74,7.06,6.72,7.04,1818900.0],["2020-12-22",7.13,7.21,7.0,7.02,631400.0],["2020-12-23",7.04,7.12,6.97,7.05,844400.0],["2020-12-24",7.1,7.1,6.91,7.0,537400.0],["2020-12-28",7.06,7.19,6.92,7.0,1108200.0],["2020-12-29",7.01,7.05,6.69,6.76,1039600.0],["2020-12-30",6.76,6.92,6.73,6.85,705700.0],["2020-12-31",6.87,6.91,6.74,6.89,435500.0],["2021-01-04",6.96,7.03,6.73,6.93,1113600.0],["2021-01-05",6.92,7.29,6.92,7.24,998100.0],["2021-01-06",7.37,7.61,7.19,7.47,1443900.0],["2021-01-07",7.46,7.55,7.32,7.5,1004300.0],["2021-01-08",7.54,7.7,7.47,7.55,707500.0],["2021-01-11",7.38,7.65,7.38,7.61,639400.0],["2021-01-12",7.65,7.85,7.56,7.82,502600.0],["2021-01-13",7.83,7.83,7.62,7.67,573300.0],["2021-01-14",7.68,7.92,7.67,7.77,550700.0],["2021-01-15",7.69,7.9,7.65,7.76,917100.0],["2021-01-19",7.87,8.05,7.65,7.93,976300.0],["2021-01-20",8.0,8.02,7.88,7.99,680900.0],["2021-01-21",8.04,8.04,7.88,7.93,882600.0],["2021-01-22",7.82,7.84,7.62,7.79,1179600.0],["2021-01-25",7.82,7.95,7.7,7.83,1157600.0],["2021-01-26",7.85,7.94,7.69,7.78,1839800.0],["2021-01-27",7.77,7.8,6.95,7.5,1865300.0],["2021-01-28",8.2,9.09,7.98,8.4,3188800.0],["2021-01-29",8.35,8.47,7.9,8.09,1773400.0],["2021-02-01",8.19,9.06,8.18,8.8,2202100.0],["2021-02-02",8.82,8.85,8.43,8.57,1441700.0],["2021-02-03",8.61,8.78,8.43,8.75,1055000.0],["2021-02-04",8.75,8.94,8.7,8.92,1090400.0],["2021-02-05",9.0,9.23,8.86,9.22,1311700.0],["2021-02-08",9.35,10.07,9.33,10.05,3754600.0],["2021-02-09",10.24,10.52,9.9,10.4,2072200.0],["2021-02-10",10.58,11.12,10.01,10.23,2000600.0],["2021-02-11",10.27,10.3,9.6,9.69,1535200.0],["2021-02-12",9.6,9.7,9.46,9.69,1033700.0],["2021-02-16",9.65,9.89,9.4,9.5,1856200.0],["2021-02-17",9.51,9.73,9.32,9.65,1709100.0],["2021-02-18",9.58,9.66,9.47,9.65,1292400.0],["2021-02-19",9.75,9.8,9.43,9.47,1083600.0],["2021-02-22",9.46,9.97,9.32,9.8,1814900.0],["2021-02-23",9.52,9.82,9.12,9.7,2263600.0],["2021-02-24",9.77,9.91,9.31,9.36,1459500.0],["2021-02-25",9.3,9.54,9.16,9.25,1215500.0],["2021-02-26",9.27,9.39,8.97,9.17,1516600.0],["2021-03-01",9.35,9.53,9.21,9.51,919600.0],["2021-03-02",9.46,9.49,9.08,9.08,758700.0],["2021-03-03",9.0,9.13,8.65,8.7,1125500.0],["2021-03-04",8.64,8.72,8.06,8.26,1438000.0],["2021-03-05",8.33,8.42,7.82,8.16,2301600.0],["2021-03-08",8.17,8.34,7.97,8.18,3109500.0],["2021-03-09",8.35,8.97,8.34,8.91,3486100.0],["2021-03-10",9.01,9.15,8.76,8.86,2003600.0],["2021-03-11",9.04,9.43,8.98,9.39,1106400.0],["2021-03-12",9.38,9.47,9.27,9.32,812800.0],["2021-03-15",9.37,9.41,9.16,9.36,997000.0],["2021-03-16",9.44,9.78,9.39,9.7,1445600.0],["2021-03-17",9.59,9.85,9.51,9.85,1001500.0],["2021-03-18",9.76,9.82,9.19,9.21,1042200.0],["2021-03-19",9.16,9.36,9.03,9.26,1839100.0],["2021-03-22",9.25,9.32,9.1,9.16,1077500.0],["2021-03-23",9.1,9.19,8.5,8.58,1081300.0],["2021-03-24",8.65,8.82,8.3,8.31,993600.0],["2021-03-25",8.21,8.61,8.16,8.55,939500.0],["2021-03-26",8.53,8.87,8.53,8.87,936100.0],["2021-03-29",8.75,8.94,8.4,8.47,1342500.0],["2021-03-30",8.47,8.73,8.37,8.65,778100.0],["2021-03-31",8.68,8.88,8.68,8.75,1357600.0],["2021-04-01",8.84,9.01,8.78,8.86,805700.0],["2021-04-05",8.97,9.03,8.8,8.91,579800.0],["2021-04-06",8.88,8.9,8.66,8.85,755700.0],["2021-04-07",8.85,9.09,8.83,9.05,1044800.0],["2021-04-08",9.09,9.33,8.97,9.33,942800.0],["2021-04-09",9.27,9.42,9.22,9.41,948200.0],["2021-04-12",9.37,9.49,9.23,9.48,837300.0],["2021-04-13",9.5,9.55,9.32,9.49,924000.0],["2021-04-14",9.49,9.69,9.45,9.52,1531100.0],["2021-04-15",9.65,9.65,9.39,9.6,679700.0],["2021-04-16",9.63,9.66,9.45,9.59,2679400.0],["2021-04-19",9.54,9.55,9.39,9.5,1090800.0],["2021-04-20",9.41,9.42,8.98,9.21,2671700.0],["2021-04-21",9.17,9.65,9.15,9.64,888600.0],["2021-04-22",9.63,9.79,9.56,9.58,1124800.0],["2021-04-23",9.6,9.99,9.52,9.93,928400.0],["2021-04-26",9.98,10.04,9.89,10.01,1052200.0],["2021-04-27",9.96,10.31,9.96,10.28,1574100.0],["2021-04-28",10.38,10.88,10.25,10.69,2184000.0],["2021-04-29",10.81,12.06,10.8,12.01,5155300.0],["2021-04-30",11.83,12.02,11.25,11.38,2706200.0],["2021-05-03",11.58,11.71,11.19,11.34,2400500.0],["2021-05-04",11.11,11.31,10.73,10.86,1491100.0],["2021-05-05",11.11,11.11,10.74,10.95,1140300.0],["2021-05-06",10.89,11.09,10.75,11.09,1509900.0],["2021-05-07",11.01,11.52,11.01,11.42,991300.0],["2021-05-10",11.2,11.47,10.63,10.63,1626300.0],["2021-05-11",10.22,10.48,9.96,10.22,1859700.0],["2021-05-12",10.07,10.22,9.72,9.79,1479000.0],["2021-05-13",9.86,10.1,9.43,9.8,1316400.0],["2021-05-14",9.93,10.24,9.82,10.14,907900.0],["2021-05-17",10.0,10.22,9.9,10.19,791400.0],["2021-05-18",10.21,10.63,10.2,10.54,1514200.0],["2021-05-19",10.33,10.91,10.31,10.86,1659300.0],["2021-05-20",11.0,11.76,10.88,11.74,2124700.0],["2021-05-21",11.8,12.02,11.34,11.36,1842600.0],["2021-05-24",11.49,11.58,11.24,11.32,821000.0],["2021-05-25",11.32,11.48,11.1,11.1,703300.0],["2021-05-26",11.11,11.43,11.1,11.38,959200.0],["2021-05-27",11.47,11.59,11.37,11.42,841000.0],["2021-05-28",11.57,11.6,11.29,11.44,607500.0],["2021-06-01",11.46,11.57,11.24,11.5,988200.0],["2021-06-02",11.5,11.54,11.27,11.41,1076400.0],["2021-06-03",11.35,11.42,11.1,11.33,1061100.0],["2021-06-04",11.19,11.49,11.19,11.47,526200.0],["2021-06-07",11.5,11.76,11.47,11.54,1044100.0],["2021-06-08",11.56,11.66,11.44,11.6,672200.0],["2021-06-09",11.67,11.7,11.23,11.26,673700.0],["2021-06-10",11.28,11.39,11.03,11.24,718500.0],["2021-06-11",11.3,11.5,11.3,11.48,582600.0],["2021-06-14",11.48,11.51,11.23,11.34,837000.0],["2021-06-15",11.3,11.6,11.29,11.46,739800.0],["2021-06-16",11.43,11.43,11.01,11.21,541800.0],["2021-06-17",11.17,11.3,10.89,11.09,653500.0],["2021-06-18",10.84,10.92,10.34,10.41,2383200.0],["2021-06-21",10.58,10.76,10.47,10.67,714100.0],["2021-06-22",10.46,10.95,10.39,10.92,2037600.0],["2021-06-23",10.97,11.09,10.87,10.92,587100.0],["2021-06-24",11.08,11.2,10.99,11.1,967800.0],["2021-06-25",11.38,11.38,10.98,11.28,2187600.0],["2021-06-28",11.23,11.3,11.0,11.07,603300.0],["2021-06-29",11.08,11.2,10.96,11.2,494600.0],["2021-06-30",11.14,11.18,10.96,11.16,767400.0],["2021-07-01",11.22,11.6,11.14,11.51,1512200.0],["2021-07-02",11.77,11.77,11.05,11.21,743300.0],["2021-07-06",11.31,11.31,10.7,10.99,717600.0],["2021-07-07",11.03,11.12,10.74,11.06,1212800.0],["2021-07-08",10.68,11.16,10.61,10.93,712900.0],["2021-07-09",11.04,11.23,10.95,11.16,898200.0],["2021-07-12",11.15,11.18,10.9,10.97,693500.0],["2021-07-13",10.9,11.1,10.9,10.98,630100.0],["2021-07-14",11.05,11.21,10.9,11.17,987100.0],["2021-07-15",11.1,11.16,10.74,10.9,1047500.0],["2021-07-16",10.96,10.96,10.51,10.53,782000.0],["2021-07-19",9.79,10.3,9.53,9.56,1878700.0],["2021-07-20",9.58,10.2,9.58,10.07,1265100.0],["2021-07-21",10.16,10.39,10.07,10.39,620400.0],["2021-07-22",10.4,10.4,10.01,10.09,538300.0],["2021-07-23",10.23,10.24,9.97,10.21,474900.0],["2021-07-26",10.24,10.3,10.05,10.25,767100.0],["2021-07-27",10.24,10.24,9.67,9.8,934600.0],["2021-07-28",9.9,10.55,9.51,10.43,1621900.0],["2021-07-29",10.96,11.49,10.88,11.24,1794400.0],["2021-07-30",10.98,11.22,10.88,11.01,1254300.0],["2021-08-02",11.09,11.62,11.06,11.12,921900.0],["2021-08-03",11.12,11.47,10.87,11.42,843500.0],["2021-08-04",11.33,11.33,10.84,10.88,772100.0],["2021-08-05",10.91,11.32,10.81,11.19,744200.0],["2021-08-06",11.18,11.43,11.17,11.39,645200.0],["2021-08-09",11.38,11.41,11.16,11.18,398000.0],["2021-08-10",11.39,12.29,11.35,11.56,1091000.0],["2021-08-11",11.53,11.56,11.04,11.33,740400.0],["2021-08-12",11.33,11.35,11.1,11.19,459300.0],["2021-08-13",11.19,11.2,11.03,11.05,306800.0],["2021-08-16",10.64,10.96,10.62,10.75,1129600.0],["2021-08-17",10.56,10.72,10.48,10.56,692000.0],["2021-08-18",10.44,10.72,10.37,10.38,639200.0],["2021-08-19",10.18,10.46,10.12,10.46,939300.0],["2021-08-20",10.4,10.6,10.27,10.59,492700.0],["2021-08-23",10.84,10.9,10.65,10.7,520500.0],["2021-08-24",10.76,11.0,10.73,10.94,635800.0],["2021-08-25",10.97,11.08,10.85,10.86,522800.0],["2021-08-26",10.83,10.94,10.66,10.69,519800.0],["2021-08-27",10.72,11.17,10.69,11.03,908000.0],["2021-08-30",11.08,11.12,10.87,10.96,724200.0],["2021-08-31",11.0,11.0,10.74,10.83,578500.0],["2021-09-01",10.88,10.91,10.64,10.82,671000.0],["2021-09-02",10.9,11.28,10.87,11.01,728500.0],["2021-09-03",11.0,11.08,10.77,10.83,482100.0],["2021-09-07",10.78,10.87,10.51,10.55,828500.0],["2021-09-08",10.48,10.48,10.08,10.22,864100.0],["2021-09-09",10.25,10.48,10.18,10.26,491000.0],["2021-09-10",10.31,10.4,10.06,10.08,570400.0],["2021-09-13",10.16,10.26,9.96,10.24,592100.0],["2021-09-14",10.26,10.29,9.78,9.83,664700.0],["2021-09-15",9.8,9.8,9.6,9.77,1032200.0],["2021-09-16",9.74,9.96,9.56,9.85,895000.0],["2021-09-17",9.95,9.95,9.29,9.58,2781700.0],["2021-09-20",9.31,9.55,9.02,9.27,1289600.0],["2021-09-21",9.4,9.46,9.04,9.06,579100.0],["2021-09-22",9.23,9.53,9.18,9.44,590900.0],["2021-09-23",9.5,9.76,9.44,9.71,699900.0],["2021-09-24",9.57,9.91,9.5,9.83,936200.0],["2021-09-27",9.8,10.06,9.75,10.05,780200.0],["2021-09-28",9.93,10.03,9.77,9.89,1353800.0],["2021-09-29",9.95,9.95,9.7,9.8,814700.0],["2021-09-30",9.88,9.95,9.75,9.85,1314900.0],["2021-10-01",9.95,10.31,9.83,10.29,941300.0],["2021-10-04",10.27,10.28,10.05,10.14,773500.0],["2021-10-05",10.2,10.52,10.13,10.39,637000.0],["2021-10-06",10.19,10.3,10.0,10.14,468000.0],["2021-10-07",10.3,10.52,10.19,10.44,613000.0],["2021-10-08",10.51,10.51,10.28,10.32,390200.0],["2021-10-11",10.3,10.44,10.17,10.19,345000.0],["2021-10-12",10.2,10.3,10.08,10.09,467100.0],["2021-10-13",10.09,10.19,10.0,10.1,407500.0],["2021-10-14",10.32,10.44,10.27,10.39,413100.0],["2021-10-15",10.55,10.55,10.16,10.17,597900.0],["2021-10-18",10.12,10.16,9.97,10.1,357600.0],["2021-10-19",10.11,10.17,10.0,10.02,443600.0],["2021-10-20",10.06,10.25,9.98,10.24,456200.0],["2021-10-21",10.22,10.34,10.09,10.22,461300.0],["2021-10-22",10.17,10.17,9.7,9.77,733000.0],["2021-10-25",9.75,9.97,9.6,9.63,791200.0],["2021-10-26",9.67,9.88,9.54,9.56,868500.0],["2021-10-27",9.55,9.88,9.55,9.67,847400.0],["2021-10-28",9.71,10.11,9.71,9.96,964700.0],["2021-10-29",9.87,10.03,9.75,9.83,850400.0],["2021-11-01",9.85,10.37,9.81,10.32,1229500.0],["2021-11-02",10.55,11.73,10.48,11.37,2702300.0],["2021-11-03",11.55,11.97,11.49,11.92,1638500.0],["2021-11-04",11.82,11.88,11.5,11.5,1347500.0],["2021-11-05",11.68,11.82,11.47,11.51,836600.0],["2021-11-08",11.57,11.77,11.41,11.46,539300.0],["2021-11-09",11.4,11.5,11.25,11.38,625500.0],["2021-11-10",11.31,11.49,11.01,11.16,681100.0],["2021-11-11",11.16,11.42,11.16,11.4,499400.0],["2021-11-12",11.4,11.86,11.31,11.77,1174400.0],["2021-11-15",11.93,12.1,11.68,11.95,1447600.0],["2021-11-16",11.83,12.92,11.78,12.89,2547700.0],["2021-11-17",12.99,13.15,12.71,13.01,2101800.0],["2021-11-18",13.21,13.24,12.67,13.14,3013500.0],["2021-11-19",13.07,13.54,13.07,13.45,1984000.0],["2021-11-22",13.54,13.9,13.31,13.36,2269100.0],["2021-11-23",13.3,13.49,13.0,13.39,1709200.0],["2021-11-24",13.26,13.76,13.16,13.58,1173900.0],["2021-11-26",12.8,13.37,12.7,13.0,1310700.0],["2021-11-29",13.35,13.51,13.04,13.46,1714100.0],["2021-11-30",13.33,13.65,13.04,13.5,2523600.0],["2021-12-01",13.8,14.07,12.81,12.83,2836800.0],["2021-12-02",12.83,13.58,12.79,13.48,1986900.0],["2021-12-03",13.47,13.76,13.1,13.21,1088300.0],["2021-12-06",13.27,13.67,12.96,13.54,1029300.0],["2021-12-07",13.69,14.25,13.68,14.01,1583500.0],["2021-12-08",14.01,14.09,13.66,13.78,920100.0],["2021-12-09",13.72,14.63,13.68,14.39,2522800.0],["2021-12-10",14.44,14.53,13.45,13.49,1701200.0],["2021-12-13",13.36,13.57,13.21,13.29,1212500.0],["2021-12-14",13.05,13.47,12.92,13.26,1113500.0],["2021-12-15",13.31,13.93,13.07,13.89,1355400.0],["2021-12-16",13.87,14.14,13.31,13.37,1232400.0],["2021-12-17",13.01,13.98,13.01,13.82,3884100.0],["2021-12-20",13.5,13.87,13.3,13.81,1117600.0],["2021-12-21",13.9,14.12,13.65,14.11,951100.0],["2021-12-22",14.02,14.5,13.97,14.37,1136900.0],["2021-12-23",14.42,15.01,14.4,15.0,1257400.0],["2021-12-27",15.1,16.05,15.09,16.03,2521000.0],["2021-12-28",16.31,16.39,15.66,16.02,1737600.0],["2021-12-29",16.02,16.6,15.99,16.56,1840500.0],["2021-12-30",16.6,16.61,15.71,15.87,1915900.0],["2021-12-31",15.88,16.02,15.69,15.7,1383300.0],["2022-01-03",15.56,15.86,15.44,15.76,1289300.0],["2022-01-04",15.72,15.8,15.02,15.3,1731300.0],["2022-01-05",15.17,15.6,14.77,14.77,1593200.0],["2022-01-06",14.76,15.43,14.66,15.11,1103700.0],["2022-01-07",15.1,15.15,14.25,14.25,1331600.0],["2022-01-10",14.18,14.56,14.02,14.53,1128400.0],["2022-01-11",14.36,14.67,14.28,14.59,770100.0],["2022-01-12",14.58,14.9,14.3,14.31,726200.0],["2022-01-13",14.47,14.62,14.25,14.31,729300.0],["2022-01-14",14.09,14.35,13.99,14.29,807800.0],["2022-01-18",14.01,14.09,13.71,13.83,1356300.0],["2022-01-19",13.86,13.95,13.39,13.47,1482100.0],["2022-01-20",13.48,13.62,12.93,13.0,1820000.0],["2022-01-21",12.81,13.29,12.49,12.49,1459300.0],["2022-01-24",12.21,12.79,11.95,12.74,1548500.0],["2022-01-25",12.51,12.52,12.11,12.29,1585900.0],["2022-01-26",12.44,12.83,12.14,12.31,1081000.0],["2022-01-27",12.75,12.75,11.92,12.15,1914800.0],["2022-01-28",12.41,12.41,11.7,12.07,1917800.0],["2022-01-31",12.0,12.71,12.0,12.69,1518300.0],["2022-02-01",12.9,13.0,12.32,12.49,977300.0],["2022-02-02",12.59,12.73,12.4,12.52,1148700.0],["2022-02-03",12.28,12.36,11.9,12.04,1681600.0],["2022-02-04",11.96,12.35,11.9,12.18,1113100.0],["2022-02-07",12.19,12.41,12.05,12.19,1276600.0],["2022-02-08",12.17,12.52,12.16,12.43,1079500.0],["2022-02-09",12.54,12.71,12.43,12.7,969400.0],["2022-02-10",12.41,12.78,12.29,12.42,1043500.0],["2022-02-11",12.42,12.55,11.99,12.1,869000.0],["2022-02-14",12.07,12.36,11.88,11.97,1128400.0],["2022-02-15",12.16,12.61,12.16,12.59,786500.0],["2022-02-16",12.35,12.65,12.32,12.62,883400.0],["2022-02-17",12.5,12.65,12.16,12.17,775500.0],["2022-02-18",12.13,12.24,11.82,11.87,1041500.0],["2022-02-22",11.76,11.97,11.33,11.48,1233000.0],["2022-02-23",11.9,11.9,11.01,11.05,1912700.0],["2022-02-24",10.65,11.88,10.47,11.87,1788900.0],["2022-02-25",11.85,12.0,11.65,12.0,832100.0],["2022-02-28",11.75,11.85,11.41,11.49,1659500.0],["2022-03-01",11.39,11.45,10.83,10.94,2064400.0],["2022-03-02",11.04,11.64,11.04,11.61,1754500.0],["2022-03-03",11.67,11.73,11.17,11.27,998400.0],["2022-03-04",11.09,11.1,10.61,10.94,1855000.0],["2022-03-07",10.95,11.04,10.66,10.77,2574600.0],["2022-03-08",10.84,11.14,10.7,10.72,1732400.0],["2022-03-09",11.09,11.35,11.06,11.29,1033700.0],["2022-03-10",11.06,11.33,11.0,11.31,833700.0],["2022-03-11",11.46,11.53,11.05,11.06,603300.0],["2022-03-14",11.07,11.22,10.66,10.74,839100.0],["2022-03-15",10.86,11.0,10.73,11.0,886300.0],["2022-03-16",11.15,11.44,11.0,11.42,809000.0],["2022-03-17",11.43,12.26,11.32,12.22,1938000.0],["2022-03-18",12.12,12.89,12.1,12.81,2179200.0],["2022-03-21",12.87,12.97,12.37,12.52,1548100.0],["2022-03-22",12.62,12.8,12.36,12.41,1470400.0],["2022-03-23",12.27,12.44,12.05,12.05,1360300.0],["2022-03-24",12.12,12.44,12.03,12.43,956500.0],["2022-03-25",12.38,12.39,12.1,12.26,835200.0],["2022-03-28",12.25,12.36,11.98,12.23,773500.0],["2022-03-29",12.48,12.69,12.38,12.66,1618000.0],["2022-03-30",12.62,12.71,12.13,12.2,743700.0],["2022-03-31",12.16,12.3,12.11,12.21,1983900.0],["2022-04-01",12.3,12.39,11.98,12.27,1138700.0],["2022-04-04",12.37,12.66,12.32,12.59,902800.0],["2022-04-05",12.49,12.59,12.22,12.38,999600.0],["2022-04-06",12.24,12.32,11.74,11.89,1098800.0],["2022-04-07",11.94,12.1,11.7,11.99,1491400.0],["2022-04-08",11.9,11.94,11.66,11.72,656300.0],["2022-04-11",11.41,11.7,11.41,11.5,492200.0],["2022-04-12",11.64,12.0,11.61,11.7,799100.0],["2022-04-13",11.67,11.94,11.67,11.88,625800.0],["2022-04-14",11.84,11.93,11.55,11.56,503900.0],["2022-04-18",11.48,11.8,11.42,11.7,583500.0],["2022-04-19",11.68,11.99,11.57,11.9,466600.0],["2022-04-20",11.96,12.23,11.96,12.07,837700.0],["2022-04-21",12.24,12.39,11.72,11.75,728500.0],["2022-04-22",11.67,11.88,11.4,11.47,587600.0],["2022-04-25",12.0,12.0,11.28,11.79,693100.0],["2022-04-26",11.69,11.74,11.3,11.3,788500.0],["2022-04-27",10.68,10.87,9.04,9.4,3881400.0],["2022-04-28",9.47,9.94,9.07,9.83,2129000.0],["2022-04-29",9.67,9.95,9.52,9.6,2029600.0],["2022-05-02",9.65,9.94,9.62,9.93,1319100.0],["2022-05-03",9.92,10.2,9.78,9.94,1410800.0],["2022-05-04",9.95,10.34,9.86,10.3,1332900.0],["2022-05-05",10.08,10.25,9.76,9.97,2308100.0],["2022-05-06",9.85,10.13,9.65,9.84,1220600.0],["2022-05-09",9.66,9.76,9.24,9.3,1571900.0],["2022-05-10",9.53,9.65,9.15,9.54,1293200.0],["2022-05-11",9.46,9.76,9.28,9.32,1227200.0],["2022-05-12",9.26,9.6,9.21,9.49,1637500.0],["2022-05-13",9.64,9.98,9.59,9.87,982800.0],["2022-05-16",9.74,9.96,9.49,9.53,833700.0],["2022-05-17",9.73,9.97,9.68,9.96,703200.0],["2022-05-18",10.08,10.36,9.61,9.81,1461200.0],["2022-05-19",9.47,9.71,9.32,9.58,1325900.0],["2022-05-20",9.73,9.76,8.97,9.29,1163100.0],["2022-05-23",9.39,9.59,9.17,9.57,1022100.0],["2022-05-24",9.46,9.52,9.14,9.28,1098600.0],["2022-05-25",9.21,9.5,9.21,9.31,787900.0],["2022-05-26",9.36,9.76,9.28,9.61,1318100.0],["2022-05-27",9.74,10.13,9.71,10.07,1075300.0],["2022-05-31",9.98,10.11,9.82,9.92,1005500.0],["2022-06-01",9.99,10.15,9.73,9.88,637300.0],["2022-06-02",9.84,10.27,9.83,10.26,432100.0],["2022-06-03",10.04,10.14,9.93,10.04,760200.0],["2022-06-06",10.1,10.29,9.94,10.03,1088700.0],["2022-06-07",9.91,10.18,9.84,10.16,526900.0],["2022-06-08",10.08,10.19,9.96,10.01,590400.0],["2022-06-09",10.03,10.08,9.65,9.66,879500.0],["2022-06-10",9.5,9.64,9.22,9.23,710300.0],["2022-06-13",8.98,9.08,8.7,8.8,748900.0],["2022-06-14",8.86,8.97,8.74,8.85,921700.0],["2022-06-15",8.96,9.54,8.94,9.34,1334400.0],["2022-06-16",8.98,9.14,8.49,8.59,1091500.0],["2022-06-17",8.62,8.96,8.59,8.73,2922000.0],["2022-06-21",8.82,9.07,8.71,8.71,1219400.0],["2022-06-22",8.62,8.86,8.62,8.73,1443800.0],["2022-06-23",8.75,9.05,8.61,9.03,1690500.0],["2022-06-24",9.17,9.58,9.17,9.58,2569500.0],["2022-06-27",9.61,9.72,9.42,9.5,901900.0],["2022-06-28",9.51,9.62,9.27,9.31,1064300.0],["2022-06-29",9.26,9.27,8.78,8.94,1307400.0],["2022-06-30",8.82,9.0,8.66,8.92,1056600.0],["2022-07-01",8.83,9.01,8.65,8.95,1076500.0],["2022-07-05",8.71,9.0,8.58,9.0,1125600.0],["2022-07-06",8.96,9.07,8.77,8.83,550500.0],["2022-07-07",8.97,9.37,8.97,9.31,641800.0],["2022-07-08",9.26,9.49,9.06,9.37,643700.0],["2022-07-11",9.24,9.36,9.16,9.31,731500.0],["2022-07-12",9.29,9.52,9.1,9.25,1416500.0],["2022-07-13",9.21,10.46,9.15,10.43,2414800.0],["2022-07-14",10.24,10.35,10.04,10.25,1246900.0],["2022-07-15",10.48,10.73,10.19,10.62,933600.0],["2022-07-18",10.66,10.73,10.33,10.39,907700.0],["2022-07-19",10.48,10.73,10.46,10.6,970900.0],["2022-07-20",10.61,10.83,10.48,10.8,837700.0],["2022-07-21",10.83,11.13,10.76,11.07,798700.0],["2022-07-22",11.01,11.03,10.74,10.82,656900.0],["2022-07-25",10.6,10.89,10.6,10.79,701400.0],["2022-07-26",10.79,11.1,10.73,11.05,1213700.0],["2022-07-27",11.45,11.65,10.82,11.47,1336200.0],["2022-07-28",11.79,13.01,11.52,12.97,2145400.0],["2022-07-29",12.86,13.17,12.75,13.08,1662800.0],["2022-08-01",13.02,13.11,12.63,12.9,1184800.0],["2022-08-02",12.81,13.11,12.64,13.07,1036100.0],["2022-08-03",13.23,13.68,13.04,13.65,1101400.0],["2022-08-04",13.53,13.94,13.5,13.7,1200200.0],["2022-08-05",13.52,13.97,13.52,13.9,1231200.0],["2022-08-08",13.91,14.04,13.55,13.63,1412000.0],["2022-08-09",13.66,13.7,13.11,13.2,1150200.0],["2022-08-10",13.45,13.92,13.41,13.69,1403500.0],["2022-08-11",13.7,13.81,13.49,13.51,960700.0],["2022-08-12",13.6,13.76,13.5,13.73,916100.0],["2022-08-15",13.57,14.04,13.46,14.02,1122100.0],["2022-08-16",13.77,14.03,13.57,13.63,1528300.0],["2022-08-17",13.44,13.52,13.26,13.3,869600.0],["2022-08-18",13.48,14.53,13.43,14.42,1833900.0],["2022-08-19",14.13,14.14,13.71,13.79,1650900.0],["2022-08-22",13.58,13.81,13.42,13.78,1226900.0],["2022-08-23",13.72,14.11,13.72,14.01,1093600.0],["2022-08-24",13.96,14.27,13.85,14.04,741900.0],["2022-08-25",14.19,14.55,14.13,14.36,902600.0],["2022-08-26",14.28,14.44,14.02,14.21,1245800.0],["2022-08-29",14.22,15.37,14.07,15.35,2558000.0],["2022-08-30",15.41,15.62,14.45,14.6,1857900.0],["2022-08-31",14.6,14.98,14.28,14.33,1664900.0],["2022-09-01",14.03,14.26,13.96,14.2,998300.0],["2022-09-02",14.42,14.84,14.03,14.12,970700.0],["2022-09-06",14.09,14.2,13.41,13.69,915300.0],["2022-09-07",13.74,13.99,13.58,13.97,1003900.0],["2022-09-08",13.87,14.16,13.7,14.1,541500.0],["2022-09-09",14.27,14.4,14.18,14.22,661100.0],["2022-09-12",14.34,14.43,14.06,14.2,836300.0],["2022-09-13",13.79,13.95,13.73,13.77,862300.0],["2022-09-14",13.99,13.99,13.41,13.63,834100.0],["2022-09-15",13.51,13.59,12.99,13.13,919500.0],["2022-09-16",12.97,13.11,12.68,13.09,2405700.0],["2022-09-19",12.98,13.28,12.71,13.2,585400.0],["2022-09-20",13.18,13.18,12.89,13.1,521500.0],["2022-09-21",13.15,13.38,12.93,12.94,619600.0],["2022-09-22",12.86,12.86,12.54,12.62,555300.0],["2022-09-23",12.43,12.5,12.09,12.34,574500.0],["2022-09-26",12.28,12.73,12.21,12.26,848600.0],["2022-09-27",12.42,12.78,12.27,12.53,923700.0],["2022-09-28",12.58,13.04,12.58,12.94,938600.0],["2022-09-29",12.72,12.95,12.69,12.92,957500.0],["2022-09-30",12.9,13.4,12.9,13.07,2779300.0],["2022-10-03",13.3,13.46,13.07,13.1,1220200.0],["2022-10-04",13.43,13.95,13.4,13.94,1567100.0],["2022-10-05",13.75,14.19,13.52,14.16,893400.0],["2022-10-06",14.17,14.52,14.17,14.28,782700.0],["2022-10-07",14.1,14.18,13.55,13.7,868700.0],["2022-10-10",13.64,13.71,13.26,13.63,672100.0],["2022-10-11",13.55,13.57,13.02,13.23,779900.0],["2022-10-12",13.27,13.51,12.96,13.09,790200.0],["2022-10-13",12.82,13.38,12.62,13.32,768900.0],["2022-10-14",13.43,13.54,13.11,13.23,667200.0],["2022-10-17",13.47,14.01,13.47,13.96,874400.0],["2022-10-18",14.29,14.71,14.08,14.4,1094000.0],["2022-10-19",14.29,14.52,14.08,14.13,1032300.0],["2022-10-20",14.13,14.97,14.09,14.38,1884500.0],["2022-10-21",14.66,15.09,14.38,15.0,1232800.0],["2022-10-24",15.26,15.42,14.85,15.28,962100.0],["2022-10-25",15.27,15.91,15.19,15.86,2187000.0],["2022-10-26",15.76,16.22,15.55,15.69,1848600.0],["2022-10-27",15.81,17.0,15.75,16.56,2327100.0],["2022-10-28",16.98,17.87,16.71,17.86,2928100.0],["2022-10-31",17.35,18.28,17.35,17.94,1927400.0],["2022-11-01",17.99,18.44,17.8,18.26,1407100.0],["2022-11-02",18.12,18.16,16.88,17.17,2123900.0],["2022-11-03",17.0,17.41,16.89,17.36,1564300.0],["2022-11-04",17.58,17.89,17.34,17.87,862600.0],["2022-11-07",17.98,18.15,17.61,18.05,1123100.0],["2022-11-08",18.23,18.57,17.82,18.14,1243700.0],["2022-11-09",17.9,18.07,17.38,17.44,1012600.0],["2022-11-10",18.2,18.43,18.01,18.32,1087800.0],["2022-11-11",18.45,19.05,17.91,17.95,1274100.0],["2022-11-14",17.82,18.68,17.75,18.22,1026000.0],["2022-11-15",18.46,18.66,18.28,18.38,1296700.0],["2022-11-16",18.21,18.59,18.09,18.43,796400.0],["2022-11-17",18.23,19.01,18.12,18.75,1201600.0],["2022-11-18",19.05,19.5,18.82,19.06,1166300.0],["2022-11-21",18.9,19.2,18.9,19.01,854100.0],["2022-11-22",19.23,19.9,19.23,19.73,1719500.0],["2022-11-23",19.65,20.25,19.65,19.92,1114700.0],["2022-11-25",19.92,20.33,19.92,20.3,400200.0],["2022-11-28",20.12,20.27,19.81,19.9,976600.0],["2022-11-29",19.93,19.98,19.52,19.77,1012400.0],["2022-11-30",19.9,20.98,19.89,20.97,1787100.0],["2022-12-01",21.03,21.03,19.89,20.0,1290600.0],["2022-12-02",19.7,20.42,19.61,20.13,1089600.0],["2022-12-05",19.98,20.09,19.7,20.05,999400.0],["2022-12-06",20.14,20.14,19.4,19.59,917800.0],["2022-12-07",19.47,19.72,19.4,19.55,952900.0],["2022-12-08",19.8,20.48,19.8,20.36,1086400.0],["2022-12-09",20.32,20.45,19.68,19.72,950600.0],["2022-12-12",19.79,20.33,19.32,20.29,1009400.0],["2022-12-13",20.86,20.97,20.14,20.44,1059200.0],["2022-12-14",20.35,20.57,19.79,19.97,1003700.0],["2022-12-15",19.79,19.83,19.19,19.27,1148800.0],["2022-12-16",18.86,19.13,18.25,18.63,3192300.0],["2022-12-19",18.76,18.93,18.4,18.53,774400.0],["2022-12-20",18.54,18.71,18.42,18.45,895300.0],["2022-12-21",18.66,18.68,18.3,18.38,884300.0],["2022-12-22",18.27,18.51,17.9,18.49,1097700.0],["2022-12-23",18.52,18.68,18.11,18.45,390500.0],["2022-12-27",18.61,18.7,18.37,18.5,581600.0],["2022-12-28",18.5,18.83,18.14,18.17,671400.0],["2022-12-29",18.41,18.59,18.25,18.54,459100.0],["2022-12-30",18.4,18.51,18.0,18.31,887300.0],["2023-01-03",18.5,18.56,18.09,18.43,818300.0],["2023-01-04",18.75,19.31,18.61,18.78,1199000.0],["2023-01-05",18.64,18.72,18.26,18.43,931700.0],["2023-01-06",18.7,19.12,18.67,19.02,1009900.0],["2023-01-09",19.21,19.58,19.06,19.19,805000.0],["2023-01-10",19.12,19.38,19.0,19.36,476100.0],["2023-01-11",19.38,19.62,19.17,19.24,588500.0],["2023-01-12",19.38,19.51,19.23,19.35,722300.0],["2023-01-13",19.23,19.51,19.14,19.18,1023400.0],["2023-01-17",19.17,20.08,19.17,19.77,1472000.0],["2023-01-18",19.82,20.02,19.06,19.17,1377600.0],["2023-01-19",19.11,19.3,18.61,18.64,1024900.0],["2023-01-20",18.76,19.07,17.45,18.88,3135500.0],["2023-01-23",18.99,19.88,18.95,19.63,1745900.0],["2023-01-24",19.55,19.87,18.8,19.31,822600.0],["2023-01-25",17.44,17.5,14.63,16.5,9076100.0],["2023-01-26",17.04,17.69,16.51,17.57,3415100.0],["2023-01-27",17.53,18.19,17.25,17.51,2857600.0],["2023-01-30",17.3,17.95,17.3,17.49,1274900.0],["2023-01-31",17.49,18.06,17.48,18.03,1397500.0],["2023-02-01",18.01,18.38,17.62,18.22,1371300.0],["2023-02-02",18.32,19.13,18.24,18.81,1611400.0],["2023-02-03",18.67,19.37,18.57,19.28,1682000.0],["2023-02-06",19.21,19.51,18.8,18.84,1346400.0],["2023-02-07",18.78,19.28,18.51,19.25,1786600.0],["2023-02-08",19.18,19.51,18.9,19.32,1032800.0],["2023-02-09",19.6,19.84,19.1,19.25,909000.0],["2023-02-10",19.08,19.26,18.43,18.51,1146000.0],["2023-02-13",18.63,18.9,18.35,18.84,725200.0],["2023-02-14",18.65,19.18,18.64,18.86,638800.0],["2023-02-15",18.78,19.24,18.77,19.08,900500.0],["2023-02-16",18.78,19.56,18.75,19.3,1441900.0],["2023-02-17",19.3,19.51,19.0,19.31,956600.0],["2023-02-21",19.18,19.18,18.7,18.75,1075900.0],["2023-02-22",18.76,18.97,18.52,18.88,982500.0],["2023-02-23",19.09,19.31,18.56,19.14,688300.0],["2023-02-24",18.94,18.94,18.55,18.84,1014500.0],["2023-02-27",19.03,19.07,18.62,18.68,698200.0],["2023-02-28",18.7,19.0,18.53,18.72,1028000.0],["2023-03-01",18.79,18.95,18.16,18.27,1298500.0],["2023-03-02",18.18,18.25,17.68,18.23,1641100.0],["2023-03-03",18.44,18.54,18.0,18.13,1480300.0],["2023-03-06",18.34,18.58,17.7,17.83,2033400.0],["2023-03-07",17.98,18.21,17.33,17.59,2035400.0],["2023-03-08",17.61,18.11,17.49,17.9,1100600.0],["2023-03-09",17.98,18.06,17.59,17.62,1105000.0],["2023-03-10",17.55,17.92,17.32,17.57,1096700.0],["2023-03-13",17.3,17.45,17.03,17.08,1306500.0],["2023-03-14",17.5,17.81,17.14,17.46,1324600.0],["2023-03-15",17.05,17.22,16.56,16.98,1609800.0],["2023-03-16",16.82,17.83,16.73,17.68,1069600.0],["2023-03-17",17.53,17.74,17.38,17.62,3291100.0],["2023-03-20",17.71,18.11,17.53,18.02,1025900.0],["2023-03-21",18.27,18.45,18.08,18.35,1204000.0],["2023-03-22",18.34,18.47,17.89,17.9,898000.0],["2023-03-23",18.12,18.39,17.6,17.73,1062300.0],["2023-03-24",17.58,17.82,17.36,17.79,927400.0],["2023-03-27",18.01,18.08,17.7,17.96,835500.0],["2023-03-28",17.96,17.99,17.67,17.87,733800.0],["2023-03-29",18.12,18.23,17.73,17.85,839500.0],["2023-03-30",18.08,18.26,17.96,18.22,745700.0],["2023-03-31",18.35,19.26,18.33,19.12,2213800.0],["2023-04-03",19.0,19.32,18.73,18.96,872200.0],["2023-04-04",18.88,19.0,18.56,18.73,817500.0],["2023-04-05",18.66,19.07,18.56,19.02,1289900.0],["2023-04-06",18.66,18.96,18.36,18.85,1081000.0],["2023-04-10",18.77,19.52,18.75,19.44,1299700.0],["2023-04-11",19.47,19.51,18.88,18.9,977600.0],["2023-04-12",19.06,19.2,18.84,18.93,928200.0],["2023-04-13",19.08,19.46,18.95,19.4,769500.0],["2023-04-14",19.38,19.56,19.07,19.21,724500.0],["2023-04-17",19.19,19.27,18.8,18.81,619100.0],["2023-04-18",18.91,19.02,18.4,18.4,1001500.0],["2023-04-19",16.31,16.36,14.67,16.12,6513000.0],["2023-04-20",15.87,16.15,15.64,15.81,1864600.0],["2023-04-21",15.74,15.9,15.46,15.71,1346200.0],["2023-04-24",15.71,16.36,15.71,16.27,1376800.0],["2023-04-25",16.1,16.11,15.71,15.74,1848200.0],["2023-04-26",16.9,17.15,16.1,16.32,2327000.0],["2023-04-27",16.52,17.37,16.1,17.07,2210100.0],["2023-04-28",17.03,18.17,17.03,17.78,2102600.0],["2023-05-01",17.74,17.91,17.4,17.44,1362900.0],["2023-05-02",17.45,17.53,16.75,16.78,1601200.0],["2023-05-03",16.73,16.91,16.43,16.47,1670200.0],["2023-05-04",16.42,16.8,16.29,16.43,1371400.0],["2023-05-05",16.69,16.88,16.44,16.45,1205600.0],["2023-05-08",16.61,16.88,16.44,16.74,1041600.0],["2023-05-09",16.5,16.78,16.39,16.45,1291300.0],["2023-05-10",16.6,16.9,16.46,16.66,2113300.0],["2023-05-11",16.61,16.81,16.46,16.62,1473900.0],["2023-05-12",16.7,16.95,16.52,16.68,1472800.0],["2023-05-15",16.7,16.85,16.6,16.81,1080100.0],["2023-05-16",16.73,16.86,16.59,16.78,1434800.0],["2023-05-17",17.48,17.79,17.18,17.76,2050900.0],["2023-05-18",17.56,18.6,17.52,18.42,2036800.0],["2023-05-19",18.61,18.74,18.47,18.62,1521500.0],["2023-05-22",18.64,18.97,18.64,18.89,1450200.0],["2023-05-23",18.79,19.09,18.49,18.53,1187900.0],["2023-05-24",18.48,18.48,18.05,18.43,1038900.0],["2023-05-25",18.72,18.86,18.23,18.41,1221900.0],["2023-05-26",18.47,19.05,18.47,18.79,1894300.0],["2023-05-30",19.08,19.72,18.82,19.69,2158200.0],["2023-05-31",20.0,21.04,19.71,20.6,5237200.0],["2023-06-01",20.75,21.03,20.39,20.85,2555300.0],["2023-06-02",21.0,22.07,20.9,21.87,3811600.0],["2023-06-05",21.85,21.85,21.01,21.36,2136600.0],["2023-06-06",21.3,21.93,21.07,21.92,2062400.0],["2023-06-07",22.14,23.21,22.14,22.67,3489500.0],["2023-06-08",22.66,23.06,22.57,22.82,1438300.0],["2023-06-09",23.06,23.38,23.0,23.2,1657000.0],["2023-06-12",23.55,24.4,23.45,24.07,3484700.0],["2023-06-13",24.38,24.83,24.04,24.36,2929000.0],["2023-06-14",24.36,24.69,24.18,24.5,1930500.0],["2023-06-15",24.14,24.81,23.88,24.73,1655200.0],["2023-06-16",24.82,25.13,24.58,24.89,2799200.0],["2023-06-20",24.81,24.93,24.48,24.6,1630400.0],["2023-06-21",24.45,24.62,24.04,24.11,1407900.0],["2023-06-22",23.98,24.27,23.64,24.24,2244800.0],["2023-06-23",23.95,23.95,23.24,23.3,2396000.0],["2023-06-26",23.4,24.06,22.92,22.93,2167100.0],["2023-06-27",23.01,23.24,22.72,22.81,1866600.0],["2023-06-28",23.49,24.79,23.35,24.23,3357900.0],["2023-06-29",24.37,26.29,24.35,25.71,3488000.0],["2023-06-30",26.05,26.89,25.55,26.05,3549900.0],["2023-07-03",26.08,26.44,25.77,26.34,1220500.0],["2023-07-05",26.12,26.52,25.84,26.12,1928100.0],["2023-07-06",25.89,26.0,25.48,25.9,1479800.0],["2023-07-07",26.01,27.3,25.95,27.21,2508300.0],["2023-07-10",27.0,27.85,26.98,27.44,2301300.0],["2023-07-11",27.64,27.79,26.62,26.77,2262000.0],["2023-07-12",27.3,27.37,26.71,27.05,2131300.0],["2023-07-13",27.05,27.74,26.89,27.61,1451400.0],["2023-07-14",27.49,27.61,26.11,26.72,2239500.0],["2023-07-17",26.73,27.72,26.62,27.49,1313600.0],["2023-07-18",27.41,28.48,27.27,28.4,1440300.0],["2023-07-19",28.45,28.6,27.54,27.67,2115300.0],["2023-07-20",27.51,28.15,27.36,27.49,1526300.0],["2023-07-21",27.9,27.95,27.01,27.09,1212800.0],["2023-07-24",27.31,27.34,26.68,27.03,999700.0],["2023-07-25",27.02,27.54,27.02,27.3,1157300.0],["2023-07-26",27.4,27.47,26.88,27.06,1497700.0],["2023-07-27",27.46,27.51,27.05,27.34,1663600.0],["2023-07-28",27.45,27.5,26.83,27.24,1425000.0],["2023-07-31",27.37,27.37,26.43,26.59,2259000.0],["2023-08-01",26.45,28.11,26.45,27.85,3372600.0],["2023-08-02",28.05,30.65,27.85,30.22,4797500.0],["2023-08-03",29.32,30.07,28.8,29.69,2537900.0],["2023-08-04",29.5,31.62,29.5,30.44,3179400.0],["2023-08-07",30.73,30.99,29.76,30.51,1755000.0],["2023-08-08",30.32,31.14,30.29,31.12,1820700.0],["2023-08-09",31.05,31.61,30.69,31.3,2506600.0],["2023-08-10",31.64,32.73,31.4,31.71,1956800.0],["2023-08-11",31.61,32.58,31.56,32.27,1912800.0],["2023-08-14",32.22,32.35,31.71,32.06,1548500.0],["2023-08-15",32.14,32.51,31.99,32.01,1305100.0],["2023-08-16",31.45,31.74,29.15,29.17,3562000.0],["2023-08-17",29.42,29.78,27.72,27.74,2684100.0],["2023-08-18",27.14,28.58,27.14,28.17,1765800.0],["2023-08-21",28.25,28.59,27.58,27.96,1190800.0],["2023-08-22",28.4,28.51,27.99,28.15,1303800.0],["2023-08-23",28.12,28.5,28.0,28.1,853600.0],["2023-08-24",28.65,29.03,27.45,27.68,1248900.0],["2023-08-25",27.68,27.9,22.86,25.16,10126200.0],["2023-08-28",25.09,25.41,24.78,25.29,2371500.0],["2023-08-29",25.33,26.26,25.09,26.15,2220600.0],["2023-08-30",26.13,26.61,25.89,26.35,1373600.0],["2023-08-31",26.59,27.7,26.49,27.45,1635100.0],["2023-09-01",27.5,27.92,26.97,27.14,1878500.0],["2023-09-05",27.22,27.25,25.76,26.38,2363200.0],["2023-09-06",26.42,27.01,26.32,26.5,1547100.0],["2023-09-07",26.26,26.32,25.54,25.58,1700700.0],["2023-09-08",25.5,25.92,25.32,25.64,1582400.0],["2023-09-11",25.81,26.02,25.13,25.59,1336400.0],["2023-09-12",25.7,25.73,25.13,25.32,1880600.0],["2023-09-13",25.24,25.44,24.38,24.43,2972000.0],["2023-09-14",24.52,24.82,23.95,24.22,3164000.0],["2023-09-15",23.78,23.94,23.27,23.86,5406000.0],["2023-09-18",23.75,24.73,23.74,24.21,2490000.0],["2023-09-19",24.15,24.5,23.64,24.31,2065300.0],["2023-09-20",24.37,24.7,24.23,24.24,1769900.0],["2023-09-21",23.89,23.89,23.09,23.11,1752700.0],["2023-09-22",23.72,24.62,23.68,24.18,2661000.0],["2023-09-25",23.85,24.35,23.85,24.32,2325900.0],["2023-09-26",24.29,24.41,24.01,24.16,1720400.0],["2023-09-27",24.4,24.78,23.98,24.35,1660700.0],["2023-09-28",24.35,24.51,23.62,24.4,2298100.0],["2023-09-29",24.41,24.74,24.12,24.21,2417100.0],["2023-10-02",24.32,24.9,24.13,24.48,1739000.0],["2023-10-03",24.3,24.4,23.38,23.76,1388000.0],["2023-10-04",23.73,24.45,23.49,24.26,1391400.0],["2023-10-05",23.48,23.57,21.94,22.7,4633200.0],["2023-10-06",22.66,23.7,22.49,23.64,2162200.0],["2023-10-09",23.59,24.15,23.42,24.14,1311500.0],["2023-10-10",24.25,25.27,24.22,24.6,1422900.0],["2023-10-11",24.75,24.96,24.31,24.69,1168900.0],["2023-10-12",24.91,25.51,24.07,24.4,1439100.0],["2023-10-13",24.38,24.46,22.8,22.92,1760900.0],["2023-10-16",22.95,23.44,22.85,23.1,1886400.0],["2023-10-17",22.77,23.07,22.4,22.78,1889400.0],["2023-10-18",22.44,22.77,22.11,22.13,1312100.0],["2023-10-19",22.21,22.25,21.22,21.28,3220300.0],["2023-10-20",21.31,21.47,20.63,20.88,3245600.0],["2023-10-23",20.77,21.08,20.52,20.85,1607500.0],["2023-10-24",21.07,21.19,20.77,21.03,2439200.0],["2023-10-25",21.11,21.15,20.55,20.58,2380100.0],["2023-10-26",20.53,20.66,20.06,20.2,1992400.0],["2023-10-27",20.33,20.88,20.33,20.54,3039900.0],["2023-10-30",20.5,20.69,19.64,19.82,2991100.0],["2023-10-31",19.66,20.83,19.65,20.62,4212100.0],["2023-11-01",16.5,18.91,16.4,17.86,9837300.0],["2023-11-02",17.65,17.7,16.4,17.1,5582500.0],["2023-11-03",17.44,17.87,16.72,16.8,5278000.0],["2023-11-06",16.88,17.56,16.82,16.99,3959900.0],["2023-11-07",16.92,17.5,16.66,16.95,3376700.0],["2023-11-08",16.98,17.07,16.51,16.57,2875300.0],["2023-11-09",16.62,16.77,16.05,16.11,2912400.0],["2023-11-10",16.13,16.8,15.97,16.59,3380900.0],["2023-11-13",16.56,16.59,16.14,16.26,2624500.0],["2023-11-14",16.81,17.35,16.76,17.01,2328200.0],["2023-11-15",17.03,17.4,16.91,17.12,1968600.0],["2023-11-16",16.64,16.64,16.14,16.42,2866200.0],["2023-11-17",16.59,16.61,16.4,16.54,1753800.0],["2023-11-20",16.55,16.72,16.33,16.56,1243000.0],["2023-11-21",16.41,16.49,16.08,16.27,1169800.0],["2023-11-22",16.38,16.55,16.27,16.38,1030800.0],["2023-11-24",16.32,16.42,16.18,16.42,398500.0],["2023-11-27",16.36,16.76,16.2,16.52,1648900.0],["2023-11-28",16.49,16.65,16.26,16.39,1351300.0],["2023-11-29",16.67,16.84,16.34,16.42,1175100.0],["2023-11-30",16.54,16.54,15.97,16.14,1440500.0],["2023-12-01",16.11,16.5,16.0,16.38,1717900.0],["2023-12-04",16.16,16.41,16.03,16.3,1408900.0],["2023-12-05",16.27,16.3,15.87,16.11,1717300.0],["2023-12-06",16.25,16.52,16.11,16.14,1563100.0],["2023-12-07",16.2,16.39,16.01,16.33,1445000.0],["2023-12-08",16.28,17.1,16.24,17.01,1496600.0],["2023-12-11",17.06,17.26,16.99,17.15,1432100.0],["2023-12-12",17.33,17.85,17.12,17.66,1989600.0],["2023-12-13",17.67,18.3,17.47,18.14,2245200.0],["2023-12-14",18.62,18.72,18.0,18.57,3228100.0],["2023-12-15",18.74,18.77,17.85,18.0,11902000.0],["2023-12-18",18.1,18.11,17.71,17.89,1810400.0],["2023-12-19",18.06,18.4,17.86,18.06,1273700.0],["2023-12-20",18.0,18.24,17.63,17.64,1587900.0],["2023-12-21",17.81,17.98,17.54,17.73,1632300.0],["2023-12-22",17.91,18.26,17.66,17.76,1404400.0],["2023-12-26",17.85,17.91,17.66,17.81,922100.0],["2023-12-27",17.84,17.92,17.61,17.73,991200.0],["2023-12-28",17.87,17.99,17.78,17.93,1079300.0],["2023-12-29",17.97,17.97,17.49,17.64,1073900.0],["2024-01-02",17.68,18.09,17.3,17.81,1938500.0],["2024-01-03",17.65,17.74,17.38,17.38,2127100.0],["2024-01-04",17.45,17.45,17.13,17.36,1316000.0],["2024-01-05",17.24,17.43,17.06,17.13,1656300.0],["2024-01-08",17.25,17.62,17.16,17.52,1512600.0],["2024-01-09",15.7,16.36,15.31,16.23,4110200.0],["2024-01-10",16.19,16.45,16.04,16.42,1741700.0],["2024-01-11",16.5,16.52,15.89,16.18,1980800.0],["2024-01-12",16.35,16.45,16.15,16.22,1668000.0],["2024-01-16",16.06,16.31,16.02,16.22,1963100.0],["2024-01-17",16.08,16.26,15.84,16.25,1417700.0],["2024-01-18",16.4,16.5,16.23,16.46,1282500.0],["2024-01-19",16.37,16.86,16.25,16.78,1821800.0],["2024-01-22",16.93,17.1,16.68,16.81,1498200.0],["2024-01-23",16.97,17.12,16.61,16.7,1163400.0],["2024-01-24",16.94,16.97,16.58,16.79,2244700.0],["2024-01-25",17.0,17.19,16.78,16.9,1021100.0],["2024-01-26",16.99,17.09,16.8,17.05,1119900.0],["2024-01-29",16.98,17.1,16.86,17.07,1535100.0],["2024-01-30",16.96,17.02,16.39,16.64,2666300.0],["2024-01-31",13.51,14.3,13.1,13.51,8380400.0],["2024-02-01",13.34,13.59,12.95,13.22,5708700.0],["2024-02-02",13.13,13.41,12.58,12.59,4069700.0],["2024-02-05",12.5,12.57,12.23,12.33,3028500.0],["2024-02-06",12.33,12.51,12.16,12.23,2428900.0],["2024-02-07",12.31,12.41,12.11,12.27,1893700.0],["2024-02-08",12.22,12.49,12.15,12.37,1433000.0],["2024-02-09",12.37,12.7,12.32,12.58,1612800.0],["2024-02-12",12.52,12.7,12.46,12.59,1620200.0],["2024-02-13",12.25,12.4,11.91,12.0,2399400.0],["2024-02-14",12.09,12.29,12.02,12.21,1424800.0],["2024-02-15",12.24,12.33,12.08,12.24,1973800.0],["2024-02-16",12.07,12.28,12.04,12.16,2506400.0],["2024-02-20",12.04,12.09,11.73,11.84,4694700.0],["2024-02-21",11.79,11.93,11.61,11.83,2347400.0],["2024-02-22",11.75,12.36,11.75,12.33,2160300.0],["2024-02-23",12.3,12.47,12.15,12.38,1207700.0],["2024-02-26",12.34,12.71,12.33,12.55,1415000.0],["2024-02-27",12.6,12.74,12.5,12.55,1195200.0],["2024-02-28",12.39,12.95,12.35,12.66,2041500.0],["2024-02-29",12.82,12.85,12.62,12.64,2772200.0],["2024-03-01",12.6,12.65,12.29,12.46,2357000.0],["2024-03-04",12.56,12.58,12.21,12.36,1530300.0],["2024-03-05",12.19,12.26,11.96,12.11,1836500.0],["2024-03-06",12.26,12.29,11.95,12.03,1787000.0],["2024-03-07",12.05,12.16,11.93,12.0,1394700.0],["2024-03-08",12.08,12.18,11.8,11.85,2014400.0],["2024-03-11",11.83,12.1,11.77,11.91,2249500.0],["2024-03-12",11.88,11.93,11.75,11.77,1213000.0],["2024-03-13",11.7,11.86,11.29,11.51,1990400.0],["2024-03-14",11.48,11.48,11.22,11.37,2564500.0],["2024-03-15",11.29,11.46,11.17,11.3,7317900.0],["2024-03-18",11.26,11.44,11.12,11.26,1909700.0],["2024-03-19",11.24,11.62,11.14,11.59,2120500.0],["2024-03-20",11.6,11.77,11.49,11.71,1681900.0],["2024-03-21",11.82,11.82,11.64,11.65,1582200.0],["2024-03-22",11.67,11.8,11.6,11.65,1065200.0],["2024-03-25",11.62,11.68,11.53,11.67,1196800.0],["2024-03-26",11.68,11.74,11.44,11.45,1126500.0],["2024-03-27",11.5,11.62,11.44,11.57,1452700.0],["2024-03-28",11.59,11.76,11.52,11.54,1859200.0],["2024-04-01",11.6,11.62,11.43,11.5,1430700.0],["2024-04-02",11.4,11.52,11.11,11.19,1812600.0],["2024-04-03",11.11,11.41,11.11,11.37,1216700.0],["2024-04-04",11.55,11.74,11.16,11.19,1514500.0],["2024-04-05",11.16,11.19,10.86,10.88,1476000.0],["2024-04-08",10.94,11.22,10.87,11.1,1495600.0],["2024-04-09",11.16,11.54,11.13,11.51,1411100.0],["2024-04-10",11.22,11.26,10.85,10.96,2033100.0],["2024-04-11",11.03,11.09,10.91,11.07,1338000.0],["2024-04-12",10.91,10.98,10.58,10.7,1759700.0],["2024-04-15",11.36,11.54,10.99,11.13,3749700.0],["2024-04-16",11.0,11.15,10.76,11.13,1802200.0],["2024-04-17",11.17,11.4,11.05,11.13,1618400.0],["2024-04-18",11.12,11.24,10.89,10.94,1109300.0],["2024-04-19",10.85,11.08,10.85,10.97,1627200.0],["2024-04-22",11.05,11.05,10.7,10.73,1656700.0],["2024-04-23",10.69,11.25,10.67,11.09,1322000.0],["2024-04-24",11.04,11.16,10.89,11.15,1555300.0],["2024-04-25",11.01,11.34,11.01,11.33,1686700.0],["2024-04-26",11.4,11.83,11.38,11.6,2169000.0],["2024-04-29",11.67,11.84,11.42,11.55,1931300.0],["2024-04-30",11.37,11.51,11.19,11.2,3566800.0],["2024-05-01",10.79,11.91,10.79,11.45,4940600.0],["2024-05-02",11.93,11.93,11.23,11.42,5009100.0],["2024-05-03",11.45,11.72,11.15,11.2,4770200.0],["2024-05-06",11.34,11.36,10.94,10.96,3264200.0],["2024-05-07",11.01,11.16,10.87,11.03,2405900.0],["2024-05-08",10.96,11.14,10.79,10.81,2163200.0],["2024-05-09",10.83,10.83,10.5,10.58,3320700.0],["2024-05-10",10.7,10.84,10.6,10.81,2133500.0],["2024-05-13",10.82,10.87,10.56,10.71,2198300.0],["2024-05-14",10.87,11.0,10.61,10.64,1813000.0],["2024-05-15",10.78,10.91,10.52,10.84,1937800.0],["2024-05-16",11.42,12.22,11.34,11.98,4761200.0],["2024-05-17",11.98,12.05,11.6,11.67,2210800.0],["2024-05-20",11.65,11.69,11.36,11.62,1789000.0],["2024-05-21",11.58,11.59,11.34,11.44,999400.0],["2024-05-22",11.43,11.66,11.38,11.42,1091800.0],["2024-05-23",11.46,11.5,10.94,11.06,1563300.0],["2024-05-24",11.07,11.33,11.05,11.15,1544900.0],["2024-05-28",11.15,11.57,11.15,11.48,1774700.0],["2024-05-29",11.31,11.41,11.12,11.15,1147700.0],["2024-05-30",11.24,11.35,11.05,11.06,1762700.0],["2024-05-31",11.1,11.23,10.89,11.15,1926100.0],["2024-06-03",11.3,11.37,11.12,11.31,1634500.0],["2024-06-04",11.25,11.38,11.07,11.36,1966800.0],["2024-06-05",11.46,11.76,11.35,11.48,1740400.0],["2024-06-06",11.5,11.67,11.36,11.62,973300.0],["2024-06-07",11.48,11.78,11.48,11.58,1117200.0],["2024-06-10",11.47,11.91,11.35,11.86,2618800.0],["2024-06-11",11.79,12.08,11.67,12.07,1537500.0],["2024-06-12",12.33,12.5,12.02,12.05,1554500.0],["2024-06-13",12.03,12.07,11.72,12.05,1424400.0],["2024-06-14",11.96,12.2,11.83,12.17,1254500.0],["2024-06-17",12.08,12.36,12.04,12.35,1796000.0],["2024-06-18",12.39,12.67,12.28,12.28,2268800.0],["2024-06-20",12.11,12.59,12.0,12.38,2459000.0],["2024-06-21",12.46,12.95,12.19,12.65,10460000.0],["2024-06-24",12.71,13.06,12.67,12.83,2073500.0],["2024-06-25",12.76,12.93,12.65,12.79,1690700.0],["2024-06-26",12.68,13.1,12.64,13.04,2363300.0],["2024-06-27",13.06,13.49,13.03,13.36,2320300.0],["2024-06-28",13.38,13.57,13.37,13.45,5551500.0],["2024-07-01",13.45,13.57,12.97,13.13,2321200.0],["2024-07-02",13.08,13.26,12.79,12.98,1199400.0],["2024-07-03",13.04,13.09,12.72,12.85,1122700.0],["2024-07-05",12.88,13.02,12.72,12.97,1096500.0],["2024-07-08",13.05,13.4,13.05,13.31,1897400.0],["2024-07-09",13.31,13.31,12.84,12.95,1644600.0],["2024-07-10",13.05,13.27,13.01,13.23,2024900.0],["2024-07-11",13.35,13.94,13.31,13.88,1917200.0],["2024-07-12",14.0,14.42,13.76,13.78,2306900.0],["2024-07-15",13.78,13.92,13.61,13.65,1253200.0],["2024-07-16",13.69,14.39,13.69,14.04,2351700.0],["2024-07-17",13.9,14.05,13.7,13.99,1370300.0],["2024-07-18",13.91,14.06,13.53,13.58,946300.0],["2024-07-19",13.57,13.69,13.32,13.6,969000.0],["2024-07-22",13.62,13.73,13.38,13.7,1067300.0],["2024-07-23",13.6,14.08,13.6,13.95,914700.0],["2024-07-24",13.81,14.07,13.62,13.68,1149500.0],["2024-07-25",13.81,14.08,13.72,13.73,1285000.0],["2024-07-26",13.98,14.02,13.67,13.93,1086200.0],["2024-07-29",14.0,14.1,13.85,13.96,624200.0],["2024-07-30",14.14,14.46,14.05,14.24,900100.0],["2024-07-31",14.25,14.45,14.14,14.3,1550600.0],["2024-08-01",14.34,14.4,13.44,13.53,1381000.0],["2024-08-02",13.06,13.24,12.81,13.07,1985600.0],["2024-08-05",12.4,12.64,12.24,12.62,2701100.0],["2024-08-06",12.6,13.0,12.49,12.95,2406900.0],["2024-08-07",14.11,14.3,12.4,12.65,3128700.0],["2024-08-08",13.24,13.61,13.15,13.41,1822400.0],["2024-08-09",13.36,13.57,13.21,13.48,1143400.0],["2024-08-12",13.6,13.78,13.28,13.3,1636600.0],["2024-08-13",13.38,13.93,13.38,13.91,1802800.0],["2024-08-14",14.0,14.48,13.9,14.45,1444300.0],["2024-08-15",14.71,15.09,14.7,14.86,1619600.0],["2024-08-16",14.7,14.94,14.43,14.52,1786800.0],["2024-08-19",14.48,14.84,14.48,14.68,1235500.0],["2024-08-20",14.62,15.21,14.62,15.03,1156000.0],["2024-08-21",15.0,15.06,14.83,14.99,1257500.0],["2024-08-22",14.99,15.13,14.77,14.88,1680000.0],["2024-08-23",14.92,15.03,14.69,15.01,1168000.0],["2024-08-26",15.03,15.14,14.81,15.03,998300.0],["2024-08-27",14.97,15.18,14.79,15.14,1011300.0],["2024-08-28",15.14,15.64,15.0,15.19,1085800.0],["2024-08-29",15.36,15.94,15.28,15.79,1195800.0],["2024-08-30",15.86,16.06,15.67,15.75,1580700.0],["2024-09-03",15.43,15.74,14.66,14.7,1452700.0],["2024-09-04",14.75,14.75,14.39,14.43,1473500.0],["2024-09-05",14.34,14.57,14.16,14.22,661400.0],["2024-09-06",14.11,14.31,13.68,13.7,900200.0],["2024-09-09",13.66,13.74,13.33,13.62,1104400.0],["2024-09-10",13.61,13.67,13.36,13.36,924000.0],["2024-09-11",13.31,13.88,13.02,13.84,1885000.0],["2024-09-12",13.85,15.14,13.61,14.73,2032100.0],["2024-09-13",14.92,15.06,14.63,14.85,1416100.0],["2024-09-16",14.83,14.94,14.61,14.81,1066600.0],["2024-09-17",14.97,15.51,14.88,15.19,1244300.0],["2024-09-18",15.15,15.53,14.96,14.99,1176200.0],["2024-09-19",15.53,15.92,15.3,15.58,1218300.0],["2024-09-20",15.43,15.73,15.3,15.32,2957500.0],["2024-09-23",15.44,15.46,14.8,14.98,944500.0],["2024-09-24",15.05,15.15,14.8,14.93,807900.0],["2024-09-25",14.96,15.19,14.96,14.98,896700.0],["2024-09-26",15.26,15.3,15.06,15.09,781700.0],["2024-09-27",15.24,15.41,15.07,15.1,855700.0],["2024-09-30",14.95,15.16,14.91,15.03,860700.0],["2024-10-01",15.07,15.09,14.58,14.77,786300.0],["2024-10-02",14.68,15.16,14.6,15.11,885900.0],["2024-10-03",14.95,15.16,14.79,14.85,703700.0],["2024-10-04",15.05,15.13,14.83,14.94,676200.0],["2024-10-07",14.85,14.85,14.56,14.84,647300.0],["2024-10-08",14.87,15.07,14.8,14.9,638800.0],["2024-10-09",14.95,15.67,14.92,15.45,1171400.0],["2024-10-10",15.29,15.44,15.15,15.36,1012800.0],["2024-10-11",15.39,15.57,15.29,15.35,665700.0],["2024-10-14",15.32,15.35,14.79,14.93,743300.0],["2024-10-15",14.92,15.13,14.72,14.96,1310800.0],["2024-10-16",15.09,15.18,14.92,14.97,876800.0],["2024-10-17",15.05,15.23,14.99,15.15,492300.0],["2024-10-18",15.19,15.23,15.0,15.06,835200.0],["2024-10-21",15.03,15.19,14.79,14.81,654000.0],["2024-10-22",14.73,14.73,14.51,14.62,517300.0],["2024-10-23",14.61,14.84,14.51,14.71,610000.0],["2024-10-24",14.84,14.84,14.33,14.44,721000.0],["2024-10-25",14.55,14.64,14.32,14.35,713300.0],["2024-10-28",14.49,14.61,14.21,14.25,1095400.0],["2024-10-29",14.21,14.38,14.14,14.22,1471400.0],["2024-10-30",16.5,17.0,15.87,15.92,4613000.0],["2024-10-31",16.24,16.24,14.71,14.93,2197500.0],["2024-11-01",15.02,15.2,14.8,15.09,1441900.0],["2024-11-04",15.0,15.6,15.0,15.2,1603800.0],["2024-11-05",15.07,15.34,14.97,15.3,906400.0],["2024-11-06",16.0,16.59,15.91,16.45,3128800.0],["2024-11-07",16.45,16.99,16.23,16.85,1704500.0],["2024-11-08",16.77,17.02,16.51,16.76,1616800.0],["2024-11-11",16.82,16.94,16.54,16.89,1189600.0],["2024-11-12",16.72,17.23,16.3,16.58,1129700.0],["2024-11-13",16.59,16.94,16.54,16.65,811100.0],["2024-11-14",16.67,16.75,16.08,16.1,935300.0],["2024-11-15",16.13,16.14,15.56,15.61,815000.0],["2024-11-18",15.6,15.76,15.24,15.33,616300.0],["2024-11-19",15.11,15.53,15.08,15.42,629500.0],["2024-11-20",15.38,15.49,15.11,15.43,787400.0],["2024-11-21",15.5,15.73,15.33,15.66,952400.0],["2024-11-22",15.76,16.29,15.76,16.03,1299800.0],["2024-11-25",16.16,16.99,16.16,16.49,1583600.0],["2024-11-26",16.36,16.95,16.22,16.94,1138400.0],["2024-11-27",16.96,17.15,16.27,16.42,997600.0],["2024-11-29",16.58,16.75,16.48,16.6,444700.0],["2024-12-02",16.65,17.57,16.44,17.51,1503300.0],["2024-12-03",17.55,17.66,17.18,17.27,1039400.0],["2024-12-04",17.45,18.19,17.33,18.01,1362500.0],["2024-12-05",18.03,18.32,17.69,17.71,813800.0],["2024-12-06",17.71,17.99,17.47,17.49,729300.0],["2024-12-09",17.6,17.95,17.55,17.58,861300.0],["2024-12-10",17.56,17.68,17.38,17.54,998700.0],["2024-12-11",17.6,18.0,17.33,17.78,692000.0],["2024-12-12",17.8,18.22,17.58,18.18,839100.0],["2024-12-13",18.26,18.4,17.87,18.17,591100.0],["2024-12-16",18.07,18.67,18.07,18.52,722900.0],["2024-12-17",18.36,18.62,17.95,18.12,930200.0],["2024-12-18",18.9,19.24,17.29,17.4,1461000.0],["2024-12-19",17.6,18.02,17.53,17.72,688600.0],["2024-12-20",17.56,18.09,17.48,17.74,2116000.0],["2024-12-23",17.68,17.89,17.61,17.64,430000.0],["2024-12-24",17.59,17.85,17.54,17.82,181600.0],["2024-12-26",17.69,17.77,17.53,17.61,538000.0],["2024-12-27",17.39,17.49,16.95,17.09,599200.0],["2024-12-30",16.81,17.01,16.63,16.8,776300.0],["2024-12-31",16.94,16.95,16.55,16.74,514100.0],["2025-01-02",16.84,16.94,16.4,16.61,606100.0],["2025-01-03",16.66,16.77,16.47,16.68,426400.0],["2025-01-06",16.71,17.1,16.7,16.84,535100.0],["2025-01-07",16.91,17.27,16.71,17.09,715600.0],["2025-01-08",16.9,17.75,16.86,17.49,1018200.0],["2025-01-10",17.02,17.45,16.8,16.88,1138300.0],["2025-01-13",16.53,16.83,16.47,16.8,591100.0],["2025-01-14",16.88,17.28,16.86,17.18,692700.0],["2025-01-15",17.59,17.73,17.27,17.49,610300.0],["2025-01-16",17.51,17.63,17.22,17.26,771900.0],["2025-01-17",17.49,17.5,17.09,17.32,560800.0],["2025-01-21",17.46,17.72,17.33,17.46,1079900.0],["2025-01-22",17.56,17.96,17.26,17.27,713300.0],["2025-01-23",17.24,17.38,17.0,17.27,665300.0],["2025-01-24",17.29,17.34,16.95,17.0,697700.0],["2025-01-27",16.68,16.79,16.09,16.25,1443500.0],["2025-01-28",16.39,16.55,16.19,16.25,1497600.0],["2025-01-29",17.41,17.41,15.36,15.77,2866800.0],["2025-01-30",15.77,16.12,15.55,15.6,1983800.0],["2025-01-31",15.76,15.89,15.6,15.81,1307500.0],["2025-02-03",15.4,15.64,15.15,15.22,1259600.0],["2025-02-04",15.15,15.51,15.12,15.38,1192300.0],["2025-02-05",15.41,15.84,15.31,15.79,1064900.0],["2025-02-06",15.88,15.91,15.36,15.49,1131100.0],["2025-02-07",15.53,15.58,15.21,15.39,825700.0],["2025-02-10",15.5,15.73,15.4,15.53,568700.0],["2025-02-11",15.4,15.71,15.31,15.58,546500.0],["2025-02-12",15.21,15.6,15.21,15.52,1274100.0],["2025-02-13",15.76,16.02,15.52,15.93,1025300.0],["2025-02-14",16.01,16.54,15.96,16.38,1248000.0],["2025-02-18",16.63,17.65,16.3,16.33,1713500.0],["2025-02-19",16.17,16.45,16.06,16.09,911900.0],["2025-02-20",16.02,16.08,15.79,15.85,993000.0],["2025-02-21",15.99,16.02,15.16,15.22,1264000.0],["2025-02-24",15.24,15.24,14.92,15.12,892100.0],["2025-02-25",15.17,15.26,14.86,15.15,708900.0],["2025-02-26",15.3,15.57,15.1,15.15,827600.0],["2025-02-27",15.24,15.62,15.16,15.42,1484700.0],["2025-02-28",15.4,15.47,14.96,15.45,1100800.0],["2025-03-03",15.5,15.5,14.7,14.77,1506900.0],["2025-03-04",14.56,14.81,14.15,14.56,2273300.0],["2025-03-05",14.69,15.26,14.55,15.16,1077400.0],["2025-03-06",14.94,14.94,14.46,14.66,1050100.0],["2025-03-07",14.67,14.9,14.37,14.85,934800.0],["2025-03-10",14.57,14.57,13.76,13.98,1515700.0],["2025-03-11",13.92,14.64,13.78,14.37,1007900.0],["2025-03-12",14.67,14.67,14.14,14.31,1067700.0],["2025-03-13",14.26,14.33,13.99,14.18,900400.0],["2025-03-14",14.27,14.59,14.25,14.53,681200.0],["2025-03-17",14.46,14.88,14.46,14.8,783600.0],["2025-03-18",14.69,14.84,14.6,14.82,793700.0],["2025-03-19",14.9,15.33,14.83,15.13,771600.0],["2025-03-20",14.95,15.2,14.92,15.0,763600.0],["2025-03-21",14.81,14.92,14.63,14.89,1655400.0],["2025-03-24",15.21,15.4,15.11,15.29,897700.0],["2025-03-25",15.29,15.36,15.18,15.2,529300.0],["2025-03-26",15.17,15.27,14.71,14.91,685700.0],["2025-03-27",14.81,14.81,14.55,14.68,705000.0],["2025-03-28",14.65,14.73,13.89,13.9,1099200.0],["2025-03-31",13.6,13.69,12.24,13.23,4261100.0],["2025-04-01",13.15,13.36,12.89,13.13,1313100.0],["2025-04-02",12.87,13.66,12.85,13.42,1103400.0],["2025-04-03",12.29,12.74,11.6,11.62,2100100.0],["2025-04-04",11.0,11.21,10.17,11.03,2316200.0],["2025-04-07",10.22,11.71,10.1,11.09,1719600.0],["2025-04-08",11.54,11.74,10.68,10.84,2197400.0],["2025-04-09",10.68,12.53,10.61,12.28,2260600.0],["2025-04-10",11.86,12.05,11.11,11.45,1913400.0],["2025-04-11",11.35,11.58,11.09,11.51,685700.0],["2025-04-14",11.86,12.0,11.6,11.85,1547600.0],["2025-04-15",11.83,12.01,11.62,11.75,1261800.0],["2025-04-16",11.54,11.7,11.34,11.55,1549100.0],["2025-04-17",11.58,11.75,11.36,11.38,1115000.0],["2025-04-21",11.18,11.34,11.04,11.11,1630800.0],["2025-04-22",11.28,11.51,11.19,11.41,1101500.0],["2025-04-23",11.92,12.24,11.71,11.82,1391500.0],["2025-04-24",11.78,12.4,11.78,12.35,864500.0],["2025-04-25",12.35,12.59,12.29,12.49,644200.0],["2025-04-28",12.45,13.09,12.45,13.07,1544800.0],["2025-04-29",12.98,13.35,12.97,13.32,2899500.0],["2025-04-30",14.02,14.1,12.96,13.16,4172800.0],["2025-05-01",13.32,14.0,13.3,13.81,3164700.0],["2025-05-02",13.83,14.08,13.8,13.99,1529800.0],["2025-05-05",13.64,14.16,13.64,14.01,1458600.0],["2025-05-06",13.78,14.25,13.78,14.19,1466500.0],["2025-05-07",14.32,14.69,14.15,14.55,1635000.0],["2025-05-08",14.76,15.03,14.64,14.82,1241000.0],["2025-05-09",14.82,14.97,14.73,14.8,760600.0],["2025-05-12",15.47,15.82,15.21,15.66,1869500.0],["2025-05-13",15.8,16.09,15.7,16.06,1237400.0],["2025-05-14",16.11,16.17,15.92,15.97,2796300.0],["2025-05-15",16.0,16.36,16.0,16.34,996100.0],["2025-05-16",16.26,16.35,16.19,16.22,838700.0],["2025-05-19",15.97,16.27,15.92,16.26,864400.0],["2025-05-20",16.14,16.22,16.03,16.21,948400.0],["2025-05-21",15.93,16.36,15.83,15.9,1188500.0],["2025-05-22",15.8,16.08,15.71,15.84,1004600.0],["2025-05-23",15.45,15.62,15.33,15.39,1044900.0],["2025-05-27",15.71,16.29,15.53,16.23,1678600.0],["2025-05-28",16.25,16.34,16.04,16.12,1076100.0],["2025-05-29",16.25,16.27,15.81,15.93,947500.0],["2025-05-30",15.81,15.83,15.52,15.67,1307700.0],["2025-06-02",15.66,16.01,15.55,15.99,1258100.0],["2025-06-03",16.0,16.47,15.84,16.4,1047600.0],["2025-06-04",16.4,16.58,16.18,16.22,730000.0],["2025-06-05",16.34,16.53,16.24,16.36,1188300.0],["2025-06-06",16.64,16.66,16.47,16.63,773600.0],["2025-06-09",16.74,17.0,16.66,16.83,981300.0],["2025-06-10",17.0,17.04,16.77,16.84,960300.0],["2025-06-11",16.94,16.94,16.6,16.69,742400.0],["2025-06-12",16.52,16.89,16.52,16.7,636500.0],["2025-06-13",16.49,16.67,15.94,16.08,932400.0],["2025-06-16",16.23,16.82,16.23,16.74,905900.0],["2025-06-17",16.48,16.81,16.45,16.57,828000.0],["2025-06-18",16.57,16.85,16.45,16.59,1072300.0],["2025-06-20",16.72,16.81,16.45,16.63,1125400.0],["2025-06-23",16.5,17.21,16.41,17.2,1201400.0],["2025-06-24",17.47,17.8,17.29,17.71,2094500.0],["2025-06-25",17.71,17.92,17.62,17.79,1124700.0],["2025-06-26",17.84,18.14,17.78,17.97,970200.0],["2025-06-27",18.06,18.13,17.59,17.77,2951300.0],["2025-06-30",17.93,18.18,17.86,17.95,1271700.0],["2025-07-01",17.86,18.48,17.83,18.44,1461900.0],["2025-07-02",18.36,18.58,18.13,18.44,887400.0],["2025-07-03",18.49,18.81,18.49,18.7,623600.0],["2025-07-07",18.5,18.75,18.33,18.48,1327600.0],["2025-07-08",18.57,18.67,18.33,18.35,1504800.0],["2025-07-09",18.41,18.45,17.88,18.13,1378400.0],["2025-07-10",18.1,18.1,17.65,17.68,1038100.0],["2025-07-11",17.49,17.59,17.25,17.29,768700.0],["2025-07-14",17.21,17.29,16.85,17.07,1385800.0],["2025-07-15",17.19,17.25,16.75,16.78,1128400.0],["2025-07-16",16.81,17.06,16.6,17.05,869600.0],["2025-07-17",17.04,17.49,17.0,17.48,983000.0],["2025-07-18",17.67,17.7,17.36,17.52,1063900.0],["2025-07-21",17.53,17.75,17.38,17.63,798800.0],["2025-07-22",17.68,17.8,17.29,17.73,1287600.0],["2025-07-23",17.92,18.5,17.81,17.86,1336100.0],["2025-07-24",17.79,17.8,17.45,17.71,797300.0],["2025-07-25",17.78,17.93,17.6,17.85,733400.0],["2025-07-28",17.91,17.99,17.77,17.93,1006700.0],["2025-07-29",18.19,18.43,17.92,17.92,878000.0],["2025-07-30",17.92,18.15,17.76,17.89,716800.0],["2025-07-31",17.93,18.12,17.53,17.66,864200.0],["2025-08-01",17.26,17.56,16.85,17.27,1223800.0],["2025-08-04",17.48,18.22,17.37,18.07,1174400.0],["2025-08-05",18.05,18.07,17.43,17.67,1251700.0],["2025-08-06",20.5,21.35,18.83,20.15,4427100.0],["2025-08-07",20.52,20.75,19.27,19.94,1742900.0],["2025-08-08",20.19,20.45,19.67,19.95,1698500.0],["2025-08-11",20.02,20.33,19.74,20.08,1515300.0],["2025-08-12",20.12,20.87,20.05,20.8,1391700.0],["2025-08-13",20.92,21.15,20.37,20.61,1469000.0],["2025-08-14",20.28,20.38,19.33,19.75,1588800.0],["2025-08-15",19.78,19.92,19.58,19.72,1041800.0],["2025-08-18",19.64,20.08,19.5,19.87,1364000.0],["2025-08-19",19.93,20.29,19.7,19.99,1158200.0],["2025-08-20",19.96,19.96,19.43,19.89,1003000.0],["2025-08-21",19.79,20.06,19.73,19.96,822800.0],["2025-08-22",20.03,20.7,20.0,20.67,1022800.0],["2025-08-25",20.66,20.84,20.65,20.69,932800.0],["2025-08-26",20.69,21.19,20.62,21.17,2668400.0],["2025-08-27",21.14,21.55,21.1,21.51,1199300.0],["2025-08-28",21.52,22.09,21.52,22.08,1425000.0],["2025-08-29",22.06,22.1,21.25,21.38,2289500.0],["2025-09-02",20.69,21.66,20.59,21.57,2149900.0],["2025-09-03",21.85,21.94,21.46,21.73,1192000.0],["2025-09-04",21.74,22.47,21.7,22.45,1435400.0],["2025-09-05",22.62,22.63,21.51,21.7,2149600.0],["2025-09-08",21.8,21.85,21.51,21.66,1089500.0],["2025-09-09",21.61,22.09,21.5,22.08,885700.0],["2025-09-10",22.26,22.37,22.04,22.36,753300.0],["2025-09-11",22.48,22.89,22.31,22.85,949400.0],["2025-09-12",22.62,22.63,22.1,22.32,1247000.0],["2025-09-15",22.44,22.7,22.3,22.3,1461900.0],["2025-09-16",22.26,22.54,22.12,22.53,1074500.0],["2025-09-17",22.5,22.59,22.05,22.26,1005800.0],["2025-09-18",22.6,22.75,22.4,22.68,930200.0],["2025-09-19",22.53,22.78,22.22,22.3,2338800.0],["2025-09-22",22.27,22.53,22.04,22.22,1014200.0],["2025-09-23",22.29,22.45,21.82,21.86,1423300.0],["2025-09-24",21.79,22.04,21.2,21.45,2307100.0],["2025-09-25",21.21,21.32,20.72,20.91,5014500.0],["2025-09-26",20.9,20.95,20.22,20.35,5001800.0],["2025-09-29",20.52,20.52,20.1,20.4,2368300.0],["2025-09-30",20.47,20.74,20.26,20.65,1518800.0],["2025-10-01",20.46,21.26,20.46,20.88,1781700.0],["2025-10-02",21.06,21.13,20.18,20.44,1621700.0],["2025-10-03",20.53,20.82,20.22,20.29,1407300.0],["2025-10-06",20.42,20.5,19.95,20.17,1494500.0],["2025-10-07",20.35,20.53,19.92,20.05,1325000.0],["2025-10-08",20.1,20.77,19.99,20.56,1363300.0],["2025-10-09",20.54,21.16,20.44,20.92,1790300.0],["2025-10-10",21.0,21.11,19.44,19.48,2026600.0],["2025-10-13",19.95,20.23,19.59,19.94,1334600.0],["2025-10-14",19.49,20.0,19.32,19.92,935300.0],["2025-10-15",20.13,20.65,20.13,20.47,1392200.0],["2025-10-16",20.68,20.97,20.51,20.82,1431100.0],["2025-10-17",20.68,20.8,19.8,20.14,1232100.0],["2025-10-20",20.31,20.73,20.23,20.45,1336100.0],["2025-10-21",20.39,20.83,20.33,20.68,847900.0],["2025-10-22",20.7,20.73,20.14,20.5,878400.0],["2025-10-23",20.47,21.25,20.34,21.14,911800.0],["2025-10-24",21.21,21.32,20.88,20.89,681000.0],["2025-10-27",21.15,21.27,20.68,20.74,1736400.0],["2025-10-28",20.78,21.65,20.68,21.27,2357000.0],["2025-10-29",19.0,19.57,16.54,18.01,5015900.0],["2025-10-30",18.49,19.9,18.34,18.53,4543900.0],["2025-10-31",18.87,19.59,18.86,19.02,3382300.0],["2025-11-03",19.02,19.14,18.64,18.78,2123300.0],["2025-11-04",18.42,18.42,17.58,17.8,1558400.0],["2025-11-05",17.79,18.03,17.49,17.65,1559300.0],["2025-11-06",17.54,17.79,17.39,17.51,1538600.0],["2025-11-07",17.39,17.61,17.03,17.42,1563700.0],["2025-11-10",17.89,18.26,17.57,17.91,2504800.0],["2025-11-11",18.25,18.38,17.49,17.54,1907200.0],["2025-11-12",17.76,18.31,17.71,18.27,2280000.0],["2025-11-13",18.25,18.43,17.2,17.65,1911900.0],["2025-11-14",17.13,17.77,17.01,17.64,1448800.0],["2025-11-17",17.43,17.72,16.95,17.03,1255100.0],["2025-11-18",16.9,17.12,16.71,16.73,1500500.0],["2025-11-19",17.42,17.68,16.89,16.92,1647100.0],["2025-11-20",17.41,17.83,16.86,16.92,1692300.0],["2025-11-21",16.88,17.41,16.73,17.31,1408800.0],["2025-11-24",17.31,17.63,17.03,17.08,1210800.0],["2025-11-25",17.17,17.66,17.17,17.47,1380000.0],["2025-11-26",17.49,17.76,17.38,17.48,1804900.0],["2025-11-28",17.63,17.63,17.38,17.5,611100.0],["2025-12-01",17.21,17.36,16.99,17.04,1149700.0],["2025-12-02",17.17,17.32,17.04,17.29,925200.0],["2025-12-03",17.29,17.46,16.99,17.41,652900.0],["2025-12-04",17.45,17.52,17.28,17.45,993700.0],["2025-12-05",17.52,17.62,17.31,17.59,721000.0],["2025-12-08",17.73,18.2,17.69,18.15,928600.0],["2025-12-09",18.1,18.3,17.9,18.06,770600.0],["2025-12-10",18.01,18.36,17.84,18.2,1611300.0],["2025-12-11",18.14,18.24,17.07,17.33,1870600.0],["2025-12-12",17.28,17.34,16.86,16.91,1622300.0],["2025-12-15",16.95,17.06,16.8,16.92,947500.0],["2025-12-16",16.89,16.99,16.74,16.79,760200.0],["2025-12-17",16.84,17.29,16.57,16.65,1437100.0],["2025-12-18",17.0,17.14,16.62,16.8,1358200.0],["2025-12-19",16.74,17.01,16.64,16.85,2968500.0],["2025-12-22",16.86,17.14,16.77,16.99,1232800.0],["2025-12-23",16.85,16.99,16.75,16.77,935900.0],["2025-12-24",16.77,16.81,16.67,16.79,317800.0],["2025-12-26",16.81,16.98,16.73,16.88,561000.0],["2025-12-29",16.82,16.92,16.73,16.92,749100.0],["2025-12-30",16.92,16.95,16.8,16.89,718300.0],["2025-12-31",16.89,16.96,16.61,16.65,709300.0],["2026-01-02",16.82,16.93,16.22,16.54,1173100.0],["2026-01-05",16.61,16.82,16.44,16.65,935200.0],["2026-01-06",16.6,16.6,16.23,16.41,1350500.0],["2026-01-07",16.41,16.43,16.09,16.14,1255400.0],["2026-01-08",16.01,16.17,15.71,15.85,1375100.0],["2026-01-09",15.76,15.98,15.53,15.62,1033600.0],["2026-01-12",15.48,15.68,15.4,15.6,1621600.0],["2026-01-13",15.65,16.2,15.53,16.15,1407900.0],["2026-01-14",16.15,16.16,15.77,16.06,1087500.0],["2026-01-15",16.18,16.39,16.04,16.09,1084800.0],["2026-01-16",16.17,16.17,15.8,15.96,1464700.0],["2026-01-20",15.51,15.78,14.95,15.02,1277800.0],["2026-01-21",15.08,15.31,14.81,15.11,1619300.0],["2026-01-22",15.34,15.65,15.16,15.19,1527000.0],["2026-01-23",15.18,15.28,14.74,14.75,1674600.0],["2026-01-26",14.85,15.39,14.85,15.2,2272800.0],["2026-01-27",15.22,15.35,14.61,14.7,3001900.0],["2026-01-28",15.5,15.6,14.4,15.02,4503900.0],["2026-01-29",14.78,14.96,13.97,14.37,3353100.0],["2026-01-30",14.2,15.09,14.13,14.58,2338300.0],["2026-02-02",14.46,15.13,14.45,14.79,1698200.0],["2026-02-03",14.78,15.03,14.59,14.89,2300200.0],["2026-02-04",14.98,15.34,14.54,15.0,2182100.0],["2026-02-05",14.88,15.2,14.7,15.06,1702200.0],["2026-02-06",15.27,15.42,14.86,15.24,1447100.0],["2026-02-09",15.2,15.51,15.07,15.44,1272500.0],["2026-02-10",15.62,15.8,15.4,15.45,1259900.0],["2026-02-11",15.58,15.65,14.82,14.96,2244600.0],["2026-02-12",14.79,14.99,13.98,14.14,2802200.0],["2026-02-13",14.32,14.51,14.1,14.46,1788800.0],["2026-02-17",14.41,14.72,14.12,14.2,1745600.0],["2026-02-18",14.19,14.46,14.08,14.12,1516900.0],["2026-02-19",14.07,14.21,13.8,14.04,3576700.0],["2026-02-20",14.05,14.55,13.96,14.05,1323600.0],["2026-02-23",14.0,14.04,13.48,13.78,2174300.0],["2026-02-24",13.86,14.12,13.73,13.74,1016700.0],["2026-02-25",13.8,14.01,13.7,14.0,1346000.0],["2026-02-26",14.0,14.19,13.83,14.05,1104900.0],["2026-02-27",13.77,14.12,13.6,13.98,1647500.0],["2026-03-02",13.76,14.26,13.52,14.25,1664700.0],["2026-03-03",13.92,14.27,13.7,14.19,1120600.0],["2026-03-04",14.27,14.66,14.12,14.44,1791500.0],["2026-03-05",14.39,14.72,14.26,14.44,1793100.0],["2026-03-06",14.06,14.28,13.71,13.98,1546400.0],["2026-03-09",13.71,14.1,13.54,14.03,1479900.0],["2026-03-10",14.06,14.46,14.0,14.26,1567500.0],["2026-03-11",14.28,14.68,14.28,14.57,1452000.0],["2026-03-12",14.34,14.47,14.2,14.26,1032600.0],["2026-03-13",14.41,14.78,14.34,14.49,1212800.0],["2026-03-16",14.65,14.91,14.62,14.83,1284900.0],["2026-03-17",14.84,15.09,14.8,15.05,1150300.0],["2026-03-18",14.99,15.09,14.83,14.93,1816300.0],["2026-03-19",14.74,15.27,14.65,15.03,1099700.0],["2026-03-20",15.13,15.16,14.53,14.71,3543100.0],["2026-03-23",14.98,15.34,14.8,15.17,1340500.0],["2026-03-24",15.03,15.45,14.85,15.15,1218200.0],["2026-03-25",15.33,15.49,15.21,15.46,1035000.0],["2026-03-26",15.32,15.68,15.25,15.46,942700.0],["2026-03-27",15.23,15.33,15.07,15.26,1048700.0],["2026-03-30",15.31,15.44,14.93,14.97,1513100.0],["2026-03-31",15.14,15.39,14.9,15.08,1446000.0],["2026-04-01",15.18,15.47,15.18,15.2,1348300.0],["2026-04-02",14.95,15.45,14.9,15.36,1035400.0],["2026-04-06",15.4,15.69,15.38,15.46,1005500.0],["2026-04-07",15.35,15.88,15.35,15.82,1745600.0],["2026-04-08",16.39,16.73,16.34,16.5,2586800.0],["2026-04-09",16.52,17.7,16.28,17.66,3500400.0],["2026-04-10",17.88,18.04,17.2,17.37,2901500.0],["2026-04-13",17.29,17.78,17.15,17.64,2752100.0],["2026-04-14",17.77,17.88,17.48,17.53,1583900.0],["2026-04-15",17.52,17.62,17.11,17.35,1332600.0],["2026-04-16",17.36,17.55,17.31,17.5,1443700.0],["2026-04-17",17.63,18.14,17.63,17.99,1654100.0],["2026-04-20",17.99,18.31,17.99,18.29,1867800.0],["2026-04-21",18.35,19.65,18.14,18.67,5260300.0],["2026-04-22",18.7,18.85,17.02,17.58,6115000.0],["2026-04-23",17.55,17.73,16.39,16.9,5414700.0],["2026-04-24",16.9,17.63,16.9,17.59,2308400.0],["2026-04-27",17.56,17.88,17.31,17.46,1809500.0],["2026-04-28",17.35,17.48,16.71,17.05,2823100.0],["2026-04-29",18.05,22.05,17.61,21.85,8312700.0],["2026-04-30",21.88,22.2,21.18,22.09,4253900.0],["2026-05-01",22.02,22.44,21.7,22.29,3567500.0],["2026-05-04",22.5,23.2,22.3,22.84,3339100.0],["2026-05-05",22.84,23.77,22.66,23.71,2994700.0],["2026-05-06",23.75,23.88,23.34,23.54,2873800.0],["2026-05-07",23.58,23.72,23.01,23.52,2485000.0],["2026-05-08",23.63,24.21,23.63,24.04,2397600.0],["2026-05-11",24.22,24.5,23.88,24.31,2280500.0],["2026-05-12",24.17,24.2,22.73,22.79,2223500.0],["2026-05-13",22.96,23.0,22.33,22.77,2717400.0],["2026-05-14",23.42,25.05,23.1,24.71,4470900.0],["2026-05-15",24.34,25.13,24.0,24.66,2512500.0],["2026-05-18",24.84,25.06,23.74,24.11,2248200.0],["2026-05-19",23.93,24.06,23.28,23.54,1773200.0],["2026-05-20",23.68,24.07,23.44,23.48,1415100.0],["2026-05-21",23.26,23.99,23.2,23.9,1458300.0],["2026-05-22",24.37,25.84,24.37,25.6,2699100.0],["2026-05-26",25.71,27.1,25.19,27.02,2741900.0],["2026-05-27",27.24,27.28,26.4,26.67,1566000.0],["2026-05-28",26.87,26.93,25.8,26.21,1400700.0],["2026-05-29",26.27,26.8,25.7,26.51,2805700.0],["2026-06-01",26.7,28.23,26.67,28.13,2280700.0],["2026-06-02",28.45,29.48,28.37,29.48,1927400.0],["2026-06-03",29.16,29.16,28.28,28.79,2176300.0],["2026-06-04",28.08,29.78,27.8,29.61,2002300.0],["2026-06-05",29.05,29.4,27.98,28.02,1763900.0],["2026-06-08",28.92,30.16,28.49,29.57,2099900.0],["2026-06-09",29.72,29.81,27.59,28.73,2827600.0],["2026-06-10",28.75,29.61,28.38,28.58,1575700.0],["2026-06-11",29.57,31.26,29.43,31.07,2512800.0],["2026-06-12",31.07,31.57,30.6,31.11,1676200.0],["2026-06-15",31.5,32.06,31.12,31.67,2280600.0],["2026-06-16",32.07,32.21,31.29,31.51,1778000.0],["2026-06-17",31.9,32.01,30.74,30.83,1748900.0],["2026-06-18",31.69,31.78,30.87,31.38,4274100.0],["2026-06-22",31.58,32.29,31.27,31.85,1480400.0],["2026-06-23",30.73,31.8,30.56,31.45,1865800.0],["2026-06-24",31.67,32.09,30.75,30.93,1570700.0],["2026-06-25",31.61,31.8,30.4,30.96,2043500.0],["2026-06-26",30.57,32.06,29.7,31.74,7147600.0],["2026-06-29",31.62,32.43,30.57,31.98,2329300.0],["2026-06-30",31.81,33.1,31.81,32.37,2282500.0],["2026-07-01",31.73,32.41,31.38,31.43,1460400.0],["2026-07-02",31.16,31.26,29.4,29.8,1944500.0],["2026-07-06",29.88,31.5,29.59,31.33,1342308.343768],["2026-07-07",30.89,31.17,29.76,30.02,2686054.812566],["2026-07-08",29.86,31.255,29.36,31.12,1483620.091222],["2026-07-09",32.1,33,31.76,32.87,2062832.686328],["2026-07-10",32.42,33.73,32.4,33.71,2385040.086044],["2026-07-13",33.26,33.46,31.94,32.91,1599780.432469],["2026-07-14",33.4,33.46,32.426,33.02,1931967.875817],["2026-07-15",33.16,33.49,29.81,30.5,2576035.257085],["2026-07-16",29.82,30.2,29.1,29.76,2188276.145533],["2026-07-17",29.17,30.695,28.79,30.34,2007294.305204],["2026-07-20",30.445,30.71,29.81,30.28,1215316.001973],["2026-07-21",31.008,31.03,30.21,30.44,1677486.26308],["2026-07-22",30.12,30.745,30.12,30.27,1269379.865095],["2026-07-23",30.02,30.34,29.1,29.73,1608660.959643],["2026-07-24",29.75,29.95,28.99,29.49,1187675.66869],["2026-07-27",30.03,30.175,29.11,29.95,1207960.978747],["2026-07-28",29.33,30.065,28.41,29.99,1335015.275672],["2026-07-29",29.99,30.3599,28.93,29.07,1670749.828939],["2026-07-30",30.06,30.4302,29.525,29.84,1247388.018385],["2026-07-31",30.35,30.76,29.675,30.14,1422146.031591],["2026-08-03",30.33,30.438,29.53,29.98,1738729.959524],["2026-08-04",31.18,32.41,30.31,32.34,2564464.227664],["2026-08-05",26.83,27.99,25.89,26.19,4354307.390304],["2026-08-06",25.79,25.88,24.15,24.32,2928376.805287],["2026-08-07",24.74,24.925,23.87,23.97,1618125.387107],["2026-08-10",24.18,24.49,23.75,23.95,328897.690836],["2026-08-11",23.77,24.29,23.51,23.9,1227902.884078],["2026-08-12",24.45,24.88,24.34,24.42,1410216.675534],["2026-08-13",24.06,25.1,23.98,24.05,2469913.286644],["2026-08-14",24.05,25.2,24.05,24.41,1317713.859509]]}