{"t":"HOS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-07-01",4.8438,5.0312,4.8438,5.0,9081200.0],["1997-07-02",5.0312,5.125,4.9375,5.0625,1819600.0],["1997-07-03",5.0,5.125,5.0,5.0938,738400.0],["1997-07-07",5.0938,5.5,5.0,5.4375,1555200.0],["1997-07-08",5.375,5.625,5.375,5.625,565200.0],["1997-07-09",5.5,5.625,5.4688,5.4688,665200.0],["1997-07-10",5.5938,5.625,5.4375,5.5,696400.0],["1997-07-11",5.625,6.0,5.4688,5.9375,1462400.0],["1997-07-14",6.0,6.0,5.875,5.9062,904800.0],["1997-07-15",5.9062,6.0,5.9062,6.0,454400.0],["1997-07-16",6.0,6.125,5.9062,6.0,363200.0],["1997-07-17",6.125,6.125,5.9688,6.125,996000.0],["1997-07-18",6.0,6.0938,5.875,5.875,724000.0],["1997-07-21",5.875,5.9375,5.5625,5.5625,906000.0],["1997-07-22",5.75,5.8125,5.5625,5.75,871600.0],["1997-07-23",5.7812,5.875,5.7188,5.8125,656400.0],["1997-07-24",5.875,6.0,5.7812,5.9688,874400.0],["1997-07-25",5.9688,6.625,5.9688,6.5625,962400.0],["1997-07-28",6.4375,6.625,6.3125,6.375,380000.0],["1997-07-29",6.3125,6.75,6.3125,6.75,960800.0],["1997-07-30",6.875,7.0625,6.75,6.75,441200.0],["1997-07-31",6.7188,6.8125,6.5938,6.6562,178800.0],["1997-08-01",6.6562,7.125,6.4062,7.125,544400.0],["1997-08-04",7.25,7.5938,7.125,7.25,996000.0],["1997-08-05",7.3438,7.5,7.2188,7.375,950800.0],["1997-08-06",7.25,7.4375,7.25,7.2812,547200.0],["1997-08-07",7.2812,7.5625,7.2812,7.5625,744000.0],["1997-08-08",7.25,7.25,6.375,6.6875,2131600.0],["1997-08-11",6.6875,7.0625,6.6875,6.875,998800.0],["1997-08-12",7.0,7.0625,6.875,6.875,204400.0],["1997-08-13",6.8125,7.25,6.8125,7.0,218800.0],["1997-08-14",7.0,7.25,7.0,7.0,547600.0],["1997-08-15",7.0,7.125,7.0,7.125,271200.0],["1997-08-18",7.125,7.125,6.6875,6.75,188000.0],["1997-08-19",6.8125,7.125,6.75,7.0,304800.0],["1997-08-20",7.0625,7.625,7.0625,7.5,553200.0],["1997-08-21",7.5,7.5,7.1562,7.1562,132800.0],["1997-08-22",7.0625,7.2188,6.8125,6.9375,157600.0],["1997-08-25",7.125,7.1875,7.0312,7.0938,158800.0],["1997-08-26",7.0938,7.1562,6.9062,7.125,103600.0],["1997-08-27",7.25,7.5,7.2188,7.5,538000.0],["1997-08-28",7.3125,8.2188,7.3125,8.125,844800.0],["1997-08-29",8.125,8.5625,8.125,8.5,310400.0],["1997-09-02",8.3125,8.625,8.3125,8.625,204400.0],["1997-09-03",8.375,8.625,8.375,8.4375,199200.0],["1997-09-04",8.375,8.625,8.3125,8.4375,284000.0],["1997-09-05",8.3125,8.625,8.3125,8.3125,298800.0],["1997-09-08",8.4375,8.4688,8.3125,8.3438,240800.0],["1997-09-09",8.3125,8.4375,8.3125,8.3438,313200.0],["1997-09-10",8.4375,8.75,8.375,8.5938,268800.0],["1997-09-11",8.75,8.75,8.5625,8.6875,55200.0],["1997-09-12",8.6875,9.0,8.5625,8.875,362000.0],["1997-09-15",8.875,8.875,8.8125,8.8398,48800.0],["1997-09-16",8.8125,8.8438,8.75,8.8438,418000.0],["1997-09-17",8.8438,8.8438,8.75,8.75,58000.0],["1997-09-18",8.6875,8.8125,8.625,8.6562,362000.0],["1997-09-19",8.625,8.6875,8.4688,8.6875,31600.0],["1997-09-22",8.7188,8.75,8.5,8.625,62400.0],["1997-09-23",8.75,8.7812,8.5,8.75,108800.0],["1997-09-24",8.625,8.75,8.5,8.5,355200.0],["1997-09-25",8.5,8.75,8.5,8.5625,50800.0],["1997-09-26",8.5,8.75,8.5,8.5312,34400.0],["1997-09-29",8.5,8.8438,8.5,8.75,206400.0],["1997-09-30",8.9062,9.4375,8.6875,9.3125,187200.0],["1997-10-01",9.1875,9.3438,9.1875,9.3125,111600.0],["1997-10-02",9.3438,9.3438,9.2188,9.2188,321600.0],["1997-10-03",9.25,9.4688,9.25,9.2812,250800.0],["1997-10-06",9.3438,9.5,9.125,9.125,270400.0],["1997-10-07",9.125,9.2188,8.9375,9.0625,285600.0],["1997-10-08",8.9062,9.3125,8.875,9.3125,290400.0],["1997-10-09",9.25,9.4375,8.875,9.125,255600.0],["1997-10-10",9.25,9.25,8.875,8.9375,323600.0],["1997-10-13",8.9688,9.0625,8.9688,9.0,88000.0],["1997-10-14",8.9375,9.0,7.875,8.5,368800.0],["1997-10-15",8.4688,8.4688,8.0625,8.125,351200.0],["1997-10-16",8.125,8.3125,8.125,8.1875,222800.0],["1997-10-17",8.1875,8.3438,8.0,8.0,90400.0],["1997-10-20",8.2188,8.3438,8.125,8.25,75600.0],["1997-10-21",8.375,8.625,8.3438,8.5,86400.0],["1997-10-22",8.5,8.5,8.1875,8.3438,139600.0],["1997-10-23",8.125,8.3125,8.0625,8.2812,103200.0],["1997-10-24",8.25,8.25,8.0312,8.0312,21600.0],["1997-10-27",8.0,8.1875,7.0625,7.1875,150000.0],["1997-10-28",7.5312,7.75,7.0,7.625,148000.0],["1997-10-29",7.75,7.9375,7.625,7.8125,175600.0],["1997-10-30",7.75,8.0,7.75,7.75,40000.0],["1997-10-31",7.8125,8.0,7.75,7.8125,31600.0],["1997-11-03",8.0,8.5,7.875,8.5,133600.0],["1997-11-04",8.5625,8.6875,8.375,8.375,20000.0],["1997-11-05",8.375,8.6875,8.3125,8.4688,259600.0],["1997-11-06",8.4375,8.6875,8.4375,8.5938,31200.0],["1997-11-07",8.4375,8.5,8.3125,8.375,324400.0],["1997-11-10",8.4688,8.4688,8.375,8.4375,34400.0],["1997-11-11",8.4688,8.625,8.4062,8.4062,373600.0],["1997-11-12",8.375,8.4688,8.375,8.375,621600.0],["1997-11-13",8.375,8.4062,7.6875,7.6875,612400.0],["1997-11-14",7.6875,8.0,7.6875,7.8125,162800.0],["1997-11-17",7.75,8.0312,7.75,8.0,112800.0],["1997-11-18",8.1875,8.25,7.875,7.875,241200.0],["1997-11-19",7.875,7.875,7.75,7.75,84400.0],["1997-11-20",7.75,8.0,7.75,7.9062,30000.0],["1997-11-21",7.75,7.875,7.75,7.75,88400.0],["1997-11-24",7.75,8.0,7.25,7.25,70400.0],["1997-11-25",7.25,7.625,7.25,7.25,276400.0],["1997-11-26",7.3125,7.375,7.25,7.2812,151200.0],["1997-11-28",7.25,7.375,7.25,7.375,9600.0],["1997-12-01",7.375,7.375,7.25,7.375,68400.0],["1997-12-02",7.25,7.2812,7.25,7.25,65600.0],["1997-12-03",7.3125,7.375,7.25,7.25,207200.0],["1997-12-04",7.25,7.375,6.875,6.9062,53600.0],["1997-12-05",7.1875,7.25,7.0,7.0,39200.0],["1997-12-08",7.0,7.25,7.0,7.0,339200.0],["1997-12-09",7.0312,7.25,7.0,7.1562,288000.0],["1997-12-10",7.0,7.125,7.0,7.0,32000.0],["1997-12-11",6.875,6.875,6.625,6.75,55200.0],["1997-12-12",6.625,6.875,6.5625,6.5625,136400.0],["1997-12-15",6.5,6.5,5.875,6.1875,303600.0],["1997-12-16",6.1875,6.1875,5.625,5.8125,761600.0],["1997-12-17",5.7812,5.8125,5.5938,5.6875,600000.0],["1997-12-18",5.6875,5.8125,5.5625,5.8125,1376000.0],["1997-12-19",5.625,6.3125,5.625,6.3125,590800.0],["1997-12-22",6.25,6.4375,5.75,5.75,213600.0],["1997-12-23",6.0,6.0,5.5625,5.8125,114400.0],["1997-12-24",5.8125,5.8125,5.5625,5.7188,236800.0],["1997-12-26",5.5625,5.9375,5.5625,5.9375,9600.0],["1997-12-29",5.75,5.9375,5.75,5.7812,52000.0],["1997-12-30",5.6562,6.4375,5.5938,6.25,62800.0],["1997-12-31",6.1875,6.5938,6.125,6.125,63200.0],["1998-01-02",6.0625,6.1562,6.0625,6.1562,275600.0],["1998-01-05",6.1875,6.1875,6.0938,6.1875,1412000.0],["1998-01-06",6.0625,6.125,6.0312,6.0938,96800.0],["1998-01-07",6.0938,6.0938,5.9375,5.9375,12400.0],["1998-01-08",6.0625,6.0625,5.9375,5.9375,8000.0],["1998-01-09",6.0625,6.0625,5.8125,6.0625,40800.0],["1998-01-12",6.0625,6.0625,5.8125,5.8125,60800.0],["1998-01-13",5.875,5.9375,5.8125,5.9375,54400.0],["1998-01-14",6.0625,6.125,6.0625,6.0625,22400.0],["1998-01-15",6.1406,6.25,6.0625,6.0938,26400.0],["1998-01-16",6.125,6.25,6.125,6.25,6000.0],["1998-01-20",6.1875,6.25,6.125,6.25,582400.0],["1998-01-21",6.2812,6.3125,6.25,6.3125,10000.0],["1998-01-22",6.25,6.2812,6.0,6.0,82400.0],["1998-01-23",6.0,6.125,6.0,6.125,652800.0],["1998-01-26",6.125,6.125,6.125,6.125,4000.0],["1998-01-27",6.3125,6.3125,6.3125,6.3125,1200.0],["1998-01-28",6.3125,6.3125,6.0,6.125,792000.0],["1998-01-29",6.25,6.3125,6.2188,6.3125,18000.0],["1998-01-30",6.3125,6.3125,6.125,6.125,2400.0],["1998-02-02",6.125,6.4375,6.125,6.375,132000.0],["1998-02-03",6.5,7.0,6.375,6.6875,88000.0],["1998-02-04",6.7188,6.9375,6.7188,6.875,36400.0],["1998-02-05",7.0,7.25,7.0,7.125,86000.0],["1998-02-06",7.0,7.1406,7.0,7.125,74400.0],["1998-02-09",7.375,7.4375,7.0625,7.0625,71200.0],["1998-02-10",7.0625,7.0625,7.0625,7.0625,14800.0],["1998-02-11",7.0625,7.125,7.0625,7.125,33200.0],["1998-02-12",7.0625,7.1875,7.0625,7.1875,10400.0],["1998-02-13",7.0625,7.0938,7.0625,7.0938,86800.0],["1998-02-17",7.0625,7.0625,7.0625,7.0625,20400.0],["1998-02-18",7.0625,7.1875,7.0625,7.125,57600.0],["1998-02-19",7.25,7.4375,7.125,7.125,86800.0],["1998-02-20",7.0625,7.125,6.5,6.625,63200.0],["1998-02-23",6.625,6.75,6.5,6.5,80800.0],["1998-02-24",6.5,6.5,6.4375,6.5,105200.0],["1998-02-25",6.4375,6.5,6.4375,6.5,14400.0],["1998-02-26",6.4375,6.6875,6.4375,6.625,48800.0],["1998-02-27",7.0,7.0625,6.75,6.75,1292000.0],["1998-03-02",6.875,7.0,6.875,6.9375,88800.0],["1998-03-03",6.875,7.25,6.8125,7.25,192000.0],["1998-03-04",7.2344,7.2344,7.0312,7.125,78400.0],["1998-03-05",6.875,7.125,6.875,6.9062,115600.0],["1998-03-06",6.9688,7.0625,6.9688,7.0625,34800.0],["1998-03-09",7.0,7.0312,6.9375,6.9375,267200.0],["1998-03-10",6.9375,6.9375,6.9375,6.9375,3200.0],["1998-03-11",6.9375,7.0,6.9375,7.0,5600.0],["1998-03-12",7.0,7.0,6.875,6.875,7600.0],["1998-03-13",6.875,7.0,6.8125,6.8125,6000.0],["1998-03-16",6.8125,6.8594,6.5,6.5,36800.0],["1998-03-17",6.5,6.5,6.3125,6.5,334800.0],["1998-03-18",6.4375,7.125,6.4375,6.9062,79200.0],["1998-03-19",7.0,7.1875,7.0,7.0,1688000.0],["1998-03-20",7.0625,7.25,7.0625,7.25,55600.0],["1998-03-23",7.25,8.0,7.25,7.75,173600.0],["1998-03-24",7.6875,7.75,7.5,7.5,854000.0],["1998-03-25",7.4062,7.4062,7.25,7.375,23200.0],["1998-03-26",7.375,8.125,7.375,8.125,174400.0],["1998-03-27",8.25,8.25,8.0,8.0,16000.0],["1998-03-30",8.125,8.125,7.9688,8.125,106400.0],["1998-03-31",8.0,8.25,8.0,8.25,29600.0],["1998-04-01",8.25,8.8125,8.25,8.4688,150000.0],["1998-04-02",8.375,8.5312,8.3125,8.5312,163600.0],["1998-04-03",8.75,8.75,8.375,8.375,57200.0],["1998-04-06",8.375,8.5625,8.375,8.5625,85600.0],["1998-04-07",8.3125,8.4062,8.125,8.2656,55600.0],["1998-04-08",8.25,8.8125,8.25,8.5,151600.0],["1998-04-09",8.75,9.0938,8.75,9.0938,239200.0],["1998-04-13",9.125,9.1875,8.8125,8.8125,224800.0],["1998-04-14",9.0,9.0,8.6875,8.7188,11200.0],["1998-04-15",8.8125,8.8125,8.5,8.6875,282000.0],["1998-04-16",8.75,8.75,8.5,8.625,24400.0],["1998-04-17",8.375,8.5,8.375,8.5,21600.0],["1998-04-20",8.5625,8.625,8.5,8.625,29200.0],["1998-04-21",8.625,8.625,8.625,8.625,2400.0],["1998-04-22",8.5,8.5,8.3438,8.3438,24000.0],["1998-04-23",8.25,8.375,8.0,8.0,128000.0],["1998-04-24",8.0,8.0312,8.0,8.0312,40800.0],["1998-04-27",7.75,8.1875,7.75,8.0156,179200.0],["1998-04-28",8.1875,8.1875,8.0,8.0,102000.0],["1998-04-29",8.25,8.5,8.0156,8.1875,464000.0],["1998-04-30",8.2188,8.375,8.1875,8.25,272000.0],["1998-05-01",8.2812,8.8438,8.1875,8.6875,184400.0],["1998-05-04",8.625,9.125,8.625,8.7812,119600.0],["1998-05-05",9.75,10.0,9.0625,9.3438,1255600.0],["1998-05-06",9.3125,9.4062,9.125,9.3125,196400.0],["1998-05-07",9.4375,9.4375,9.2188,9.3125,74000.0],["1998-05-08",9.25,9.3125,9.1562,9.1562,103600.0],["1998-05-11",9.1875,9.3125,9.1562,9.2812,365200.0],["1998-05-12",9.3125,9.4062,9.2188,9.3438,68400.0],["1998-05-13",9.375,9.875,9.25,9.8438,1024000.0],["1998-05-14",9.8438,9.8438,9.5625,9.5625,82800.0],["1998-05-15",9.5625,9.7188,9.5625,9.6094,490800.0],["1998-05-18",9.5,9.75,9.1875,9.25,99200.0],["1998-05-19",9.25,9.3125,9.125,9.125,176000.0],["1998-05-20",9.125,9.3125,8.8125,8.8125,829600.0],["1998-05-21",8.9688,8.9688,8.3125,8.4688,176000.0],["1998-05-22",8.375,8.4062,8.125,8.375,5346400.0],["1998-05-26",8.375,8.4375,8.3125,8.375,2097200.0],["1998-05-27",8.375,8.4375,8.1875,8.4062,265200.0],["1998-05-28",8.3125,8.5,8.3125,8.4375,340400.0],["1998-05-29",8.4375,8.5,8.375,8.4688,123600.0],["1998-06-01",8.375,8.5,8.375,8.4375,90800.0],["1998-06-02",8.5,8.625,8.4062,8.5938,293200.0],["1998-06-03",8.5,8.625,8.375,8.4062,67200.0],["1998-06-04",8.5,8.5,8.4062,8.4688,490000.0],["1998-06-05",8.4375,8.5625,8.4375,8.5625,329200.0],["1998-06-08",8.4688,8.5625,8.375,8.375,266400.0],["1998-06-09",8.375,8.5,8.0,8.0156,197600.0],["1998-06-10",8.1875,8.1875,8.0,8.0,292000.0],["1998-06-11",8.0312,8.0312,7.9062,8.0,367600.0],["1998-06-12",8.0469,8.0469,7.9375,7.9844,406400.0],["1998-06-15",7.9375,8.2031,7.9375,8.1875,1118800.0],["1998-06-16",8.2031,8.5,8.1719,8.5,326800.0],["1998-06-17",8.5,8.5,8.4062,8.4062,564400.0],["1998-06-18",8.5,8.625,8.4375,8.4688,147600.0],["1998-06-19",8.4375,8.4531,7.8125,7.8125,395200.0],["1998-06-22",7.8125,7.875,7.5,7.5625,251600.0],["1998-06-23",7.5625,7.8125,7.5625,7.8125,579600.0],["1998-06-24",7.875,7.875,7.6875,7.6875,83200.0],["1998-06-25",7.6875,7.875,7.5625,7.6875,39200.0],["1998-06-26",7.625,7.6875,7.5,7.5156,456800.0],["1998-06-29",7.5,7.6875,7.3281,7.3906,83200.0],["1998-06-30",7.375,7.4531,6.875,6.8906,375600.0],["1998-07-01",7.0,7.0625,6.875,7.0156,1192800.0],["1998-07-02",7.0312,7.125,7.0,7.0312,524400.0],["1998-07-06",7.125,7.125,6.9062,6.9531,215200.0],["1998-07-07",7.0,7.0312,6.9062,6.9219,120400.0],["1998-07-08",7.0,7.0,6.7188,6.7188,240400.0],["1998-07-09",6.875,6.875,6.3125,6.4375,318400.0],["1998-07-10",6.5312,6.5938,6.1406,6.1875,418800.0],["1998-07-13",6.1875,6.3125,5.625,5.8125,244400.0],["1998-07-14",5.875,6.1875,5.7812,6.0,295600.0],["1998-07-15",6.25,6.5,6.125,6.125,473200.0],["1998-07-16",6.1562,6.375,6.1562,6.25,120400.0],["1998-07-17",6.375,6.375,6.1875,6.2344,205200.0],["1998-07-20",6.375,6.375,6.1875,6.1875,150400.0],["1998-07-21",6.125,6.25,6.0625,6.0938,347600.0],["1998-07-22",6.0625,6.125,5.875,6.0312,1310000.0],["1998-07-23",6.0312,6.0938,5.5469,5.625,334400.0],["1998-07-24",5.75,5.75,5.5,5.6875,637200.0],["1998-07-27",5.6875,5.6875,5.4375,5.625,250800.0],["1998-07-28",5.6562,5.7188,5.3125,5.375,136400.0],["1998-07-29",5.3125,5.5625,5.3125,5.3125,837200.0],["1998-07-30",5.5,5.5312,5.3281,5.5,765600.0],["1998-07-31",5.3281,5.5625,5.3281,5.3281,115600.0],["1998-08-03",5.5,5.5625,4.25,4.5,400800.0],["1998-08-04",4.4375,4.5,4.25,4.375,332000.0],["1998-08-05",4.375,4.375,3.5,3.7812,429600.0],["1998-08-06",3.9688,4.1875,3.9375,4.125,734000.0],["1998-08-07",4.25,4.3125,4.0781,4.2188,1449200.0],["1998-08-10",4.5,4.5,4.0312,4.0625,1186000.0],["1998-08-11",4.0625,4.1875,3.5781,3.625,3920800.0],["1998-08-12",3.7812,3.7812,3.625,3.625,1327600.0],["1998-08-13",3.7188,3.8125,3.625,3.6875,2064000.0],["1998-08-14",3.7812,3.7812,3.6562,3.6875,2714800.0],["1998-08-17",3.75,3.75,3.6562,3.6875,940000.0],["1998-08-18",3.75,3.7969,3.6875,3.7969,881200.0],["1998-08-19",3.8125,3.875,3.7188,3.7812,820400.0],["1998-08-20",3.6875,3.7812,3.6562,3.7188,166800.0],["1998-08-21",3.6875,3.7188,3.5,3.5625,65200.0],["1998-08-24",3.6094,3.6094,3.5,3.5625,54000.0],["1998-08-25",3.5625,3.6094,3.3438,3.4375,2090000.0],["1998-08-26",3.4375,3.4375,3.0,3.0781,3460000.0],["1998-08-27",3.0938,3.25,3.0312,3.125,1280400.0],["1998-08-28",3.3125,3.4375,3.25,3.3125,768000.0],["1998-08-31",3.4375,3.4375,3.2188,3.2188,262400.0],["1998-09-01",3.2188,3.2812,3.0312,3.0625,3115600.0],["1998-09-02",3.1875,3.375,3.0312,3.1562,458000.0],["1998-09-03",3.0625,3.125,2.7812,3.0938,1277600.0],["1998-09-04",3.0938,3.5,3.0469,3.5,766400.0],["1998-09-08",3.6875,3.6875,3.375,3.4688,560800.0],["1998-09-09",3.5,3.5,3.3125,3.3125,374000.0],["1998-09-10",3.3125,3.875,3.25,3.6875,534800.0],["1998-09-11",3.875,4.25,3.6875,4.2188,267600.0],["1998-09-14",4.3125,4.5,4.0625,4.3438,548800.0],["1998-09-15",4.375,4.4375,4.1875,4.2812,181200.0],["1998-09-16",4.2812,4.4844,4.25,4.375,195200.0],["1998-09-17",4.3438,4.3438,4.1211,4.2188,33600.0],["1998-09-18",4.0938,4.4062,4.0938,4.3125,128000.0],["1998-09-21",4.125,4.25,3.9062,4.0625,212400.0],["1998-09-22",4.125,4.125,3.9688,4.0469,37600.0],["1998-09-23",4.0469,4.4375,4.0,4.4375,231200.0],["1998-09-24",4.3438,4.5,4.3438,4.5,99600.0],["1998-09-25",4.4062,4.5938,4.1875,4.5,139600.0],["1998-09-28",4.625,4.625,4.3125,4.4062,285200.0],["1998-09-29",4.4062,4.4062,4.25,4.4062,83200.0],["1998-09-30",4.3125,4.5625,4.3125,4.5,216400.0],["1998-10-01",4.5,4.625,4.3125,4.4062,251600.0],["1998-10-02",4.5312,4.5312,4.25,4.4062,116400.0],["1998-10-05",4.25,4.25,3.7812,3.9375,153200.0],["1998-10-06",4.0625,4.0625,3.3125,3.3125,547600.0],["1998-10-07",3.3438,3.4062,3.0625,3.125,789600.0],["1998-10-08",3.0,3.2812,2.6562,3.0,197200.0],["1998-10-09",3.125,3.7344,3.0625,3.7031,291600.0],["1998-10-12",3.875,4.0312,3.625,3.625,93600.0],["1998-10-13",3.8438,3.8438,3.4375,3.5,68400.0],["1998-10-14",3.625,3.75,3.4375,3.6875,156800.0],["1998-10-15",3.75,4.4375,3.7188,4.2188,506000.0],["1998-10-16",4.25,4.5,4.25,4.3906,161600.0],["1998-10-19",4.5,4.9375,4.4844,4.5938,634000.0],["1998-10-20",4.5938,4.625,4.2188,4.3438,383600.0],["1998-10-21",4.4375,4.8125,4.3438,4.7969,229600.0],["1998-10-22",4.9375,5.2812,4.8125,5.25,823600.0],["1998-10-23",5.25,5.375,5.125,5.25,1078000.0],["1998-10-26",5.1875,5.625,5.1875,5.5156,878800.0],["1998-10-27",5.6875,5.875,5.4375,5.625,912800.0],["1998-10-28",5.6875,5.6875,5.2188,5.5,412000.0],["1998-10-29",5.5625,5.5625,5.3125,5.375,70000.0],["1998-10-30",5.3125,5.5,5.2188,5.3438,90400.0],["1998-11-02",5.3281,5.75,5.3281,5.6719,233600.0],["1998-11-03",5.7188,5.8125,5.4688,5.6562,1325200.0],["1998-11-04",5.8438,5.8438,5.2188,5.375,489200.0],["1998-11-05",5.2188,5.2188,4.9688,5.1406,207200.0],["1998-11-06",5.1875,5.25,5.0,5.125,90400.0],["1998-11-09",5.125,5.1562,5.0,5.1406,334000.0],["1998-11-10",5.125,5.1406,4.9062,5.0,314000.0],["1998-11-11",5.0938,5.0938,4.875,4.9062,670800.0],["1998-11-12",4.8438,5.0,4.75,4.9062,160400.0],["1998-11-13",4.9219,4.9297,4.7812,4.8438,165600.0],["1998-11-16",4.8438,4.875,4.7812,4.8125,390000.0],["1998-11-17",4.8438,4.8438,4.6875,4.7344,299200.0],["1998-11-18",4.7188,4.8125,4.625,4.6562,354000.0],["1998-11-19",4.7188,4.7188,4.6406,4.6719,175600.0],["1998-11-20",4.6562,4.7812,4.6562,4.6562,45200.0],["1998-11-23",4.7969,4.7969,4.625,4.625,137200.0],["1998-11-24",4.625,4.75,4.625,4.7344,425600.0],["1998-11-25",4.75,4.75,4.5938,4.5938,111200.0],["1998-11-27",4.75,4.75,4.5312,4.5312,958000.0],["1998-11-30",4.5938,4.5938,4.0,4.1875,115200.0],["1998-12-01",4.0312,4.2188,4.0,4.1875,279600.0],["1998-12-02",4.1875,4.1875,3.9844,4.0625,89600.0],["1998-12-03",4.0625,4.125,4.0,4.0312,84000.0],["1998-12-04",4.0625,4.1875,4.0625,4.0625,74800.0],["1998-12-07",4.0625,4.0938,3.9688,4.0,244800.0],["1998-12-08",3.9688,4.0,3.8125,4.0,337200.0],["1998-12-09",3.9375,4.1719,3.9375,4.125,265600.0],["1998-12-10",4.0625,4.4062,4.0625,4.3438,128800.0],["1998-12-11",4.3125,4.375,4.0938,4.125,163200.0],["1998-12-14",4.2344,4.4062,3.8438,3.8594,320400.0],["1998-12-15",4.0625,4.0625,3.8594,3.9844,246400.0],["1998-12-16",4.0,4.1875,3.9688,4.1094,104400.0],["1998-12-17",4.1094,4.1875,3.9375,3.9375,56800.0],["1998-12-18",3.9531,4.2188,3.9375,4.2188,198400.0],["1998-12-21",4.1875,4.2812,4.1562,4.1875,44400.0],["1998-12-22",4.1875,4.25,4.0938,4.25,270800.0],["1998-12-23",4.1562,4.2812,4.125,4.25,502400.0],["1998-12-24",4.1875,4.2188,4.1875,4.1875,57200.0],["1998-12-28",4.1875,4.3125,4.1875,4.25,197600.0],["1998-12-29",4.2188,4.2812,4.1562,4.1562,688000.0],["1998-12-30",4.1875,4.4688,4.1562,4.4688,786800.0],["1998-12-31",4.5312,5.25,4.4062,5.1875,742800.0],["1999-01-04",5.0,5.1875,4.625,4.75,467200.0],["1999-01-05",4.625,4.7812,4.5312,4.625,169200.0],["1999-01-06",4.5,4.6562,4.4062,4.5625,1019600.0],["1999-01-07",4.5938,4.6406,4.4062,4.4375,564000.0],["1999-01-08",4.5625,4.9688,4.5625,4.9375,345600.0],["1999-01-11",4.875,4.9688,4.5625,4.5938,115200.0],["1999-01-12",4.5938,4.75,4.5,4.5156,26800.0],["1999-01-13",4.5,4.625,4.375,4.5312,363200.0],["1999-01-14",4.9688,4.9844,4.6562,4.7344,164400.0],["1999-01-15",4.6875,4.7812,4.625,4.7188,258400.0],["1999-01-19",4.75,4.75,4.5938,4.5938,50000.0],["1999-01-20",4.7188,4.7188,4.5156,4.5156,18000.0],["1999-01-21",4.5938,4.5938,4.4375,4.4688,70000.0],["1999-01-22",4.5625,4.5625,4.4375,4.5625,54400.0],["1999-01-25",4.5,4.75,4.5,4.625,599600.0],["1999-01-26",4.625,4.625,4.4688,4.4688,402400.0],["1999-01-27",4.5156,4.5156,4.25,4.375,117200.0],["1999-01-28",4.5,4.5,4.3594,4.375,28800.0],["1999-01-29",4.375,4.4688,3.875,3.875,198400.0],["1999-02-01",4.0625,4.0781,3.5938,4.0156,376400.0],["1999-02-02",4.125,4.125,3.8438,4.0,28400.0],["1999-02-03",4.0,4.3125,3.9688,4.25,280400.0],["1999-02-04",4.25,4.2656,4.0625,4.25,69200.0],["1999-02-05",4.2969,4.2969,4.0938,4.125,14800.0],["1999-02-08",4.125,4.25,4.0938,4.25,42400.0],["1999-02-09",4.25,4.25,4.0312,4.125,72400.0],["1999-02-10",4.1094,4.25,4.1094,4.25,58800.0],["1999-02-11",4.25,4.375,4.1562,4.3125,148000.0],["1999-02-12",4.1562,4.2031,4.0938,4.0938,45200.0],["1999-02-16",4.1562,4.1719,3.9062,3.9375,164400.0],["1999-02-17",3.9375,3.9375,3.8594,3.8594,23200.0],["1999-02-18",3.875,3.875,3.5469,3.75,134800.0],["1999-02-19",3.8594,3.875,3.7031,3.7344,39200.0],["1999-02-22",3.6875,3.8125,3.6875,3.7812,269600.0],["1999-02-23",3.8125,3.8125,3.6562,3.7188,156000.0],["1999-02-24",3.7188,3.75,3.5312,3.6562,57600.0],["1999-02-25",3.6875,3.7031,3.375,3.6562,62000.0],["1999-02-26",3.6562,3.6562,3.4062,3.5938,60000.0],["1999-03-01",3.5625,3.6719,3.5,3.625,280000.0],["1999-03-02",3.5938,3.6562,3.5625,3.5625,92800.0],["1999-03-03",3.5312,3.75,3.5312,3.6562,38400.0],["1999-03-04",3.75,4.0625,3.75,4.0625,224000.0],["1999-03-05",4.25,4.3438,3.9688,4.1875,141600.0],["1999-03-08",4.25,4.4844,4.1875,4.25,210400.0],["1999-03-09",4.3125,4.375,4.125,4.1875,54800.0],["1999-03-10",4.3125,4.5312,4.2656,4.4688,272800.0],["1999-03-11",4.6094,4.8438,4.5938,4.6875,708800.0],["1999-03-12",4.75,4.9688,4.6562,4.9062,433600.0],["1999-03-15",4.8125,4.875,4.7188,4.8594,266800.0],["1999-03-16",4.9062,4.9062,4.7812,4.875,40800.0],["1999-03-17",4.8125,5.1562,4.8125,5.125,192000.0],["1999-03-18",5.125,5.1875,4.9062,4.9531,242800.0],["1999-03-19",5.0625,5.0938,4.9531,5.0312,279600.0],["1999-03-22",5.0938,5.1875,4.9844,5.1406,154000.0],["1999-03-23",5.0625,5.1562,5.0,5.0,218000.0],["1999-03-24",4.9375,5.0,4.625,4.875,232000.0],["1999-03-25",4.8125,4.875,4.8125,4.8438,81200.0],["1999-03-26",4.8125,5.0938,4.8125,5.0,111200.0],["1999-03-29",5.0,5.5625,5.0,5.5,307200.0],["1999-03-30",5.5,5.5938,5.4062,5.4844,103600.0],["1999-03-31",5.5781,5.5781,5.125,5.2188,449600.0],["1999-04-01",5.75,5.8125,5.5625,5.6875,868800.0],["1999-04-05",6.0,6.0625,5.7031,5.875,550400.0],["1999-04-06",5.875,6.3125,5.7969,5.9375,1221600.0],["1999-04-07",6.0938,6.0938,5.875,5.875,189200.0],["1999-04-08",5.9375,5.9375,5.75,5.9062,414400.0],["1999-04-09",5.8125,5.875,5.7188,5.8438,238800.0],["1999-04-12",5.75,5.9062,5.6875,5.8281,93200.0],["1999-04-13",5.875,6.1719,5.8125,6.0312,104000.0],["1999-04-14",6.0469,6.25,5.9688,6.0938,212800.0],["1999-04-15",6.0,6.3125,6.0,6.1875,84400.0],["1999-04-16",6.125,6.875,6.125,6.8125,1076400.0],["1999-04-19",7.0,7.5938,6.875,7.4844,2061200.0],["1999-04-20",7.4688,7.5312,6.7812,7.3281,478000.0],["1999-04-21",7.0625,7.4062,7.0,7.3438,1231200.0],["1999-04-22",7.5,7.6562,7.4062,7.5,411200.0],["1999-04-23",7.4062,7.4688,7.1875,7.4062,519600.0],["1999-04-26",7.25,7.3125,7.0,7.2188,215600.0],["1999-04-27",7.125,7.5625,7.0625,7.4375,244400.0],["1999-04-28",7.5469,7.8125,7.4375,7.75,597200.0],["1999-04-29",7.75,8.125,7.5625,7.875,465600.0],["1999-04-30",8.25,8.5938,7.6875,8.0,802800.0],["1999-05-03",8.0625,8.25,8.0156,8.125,334800.0],["1999-05-04",8.0312,8.0312,7.4375,7.9062,467200.0],["1999-05-05",7.9062,8.2188,7.7812,8.1719,202400.0],["1999-05-06",8.0625,8.25,7.8125,8.0,1010400.0],["1999-05-07",8.0,8.0,7.5781,7.7031,136800.0],["1999-05-10",7.375,7.5625,7.125,7.3438,93600.0],["1999-05-11",7.3438,7.4375,7.2344,7.4375,109200.0],["1999-05-12",7.3438,7.4375,7.1875,7.3438,52000.0],["1999-05-13",7.3438,7.5625,7.3438,7.5,60000.0],["1999-05-14",7.125,7.9375,7.125,7.6875,465600.0],["1999-05-17",7.7031,7.7031,7.5,7.5625,39200.0],["1999-05-18",7.625,7.75,7.4062,7.5625,168000.0],["1999-05-19",7.5625,7.6094,7.2031,7.3125,661200.0],["1999-05-20",7.375,7.375,7.1562,7.2188,98800.0],["1999-05-21",7.2188,7.2812,7.125,7.25,328000.0],["1999-05-24",7.25,7.25,6.5938,6.7188,293200.0],["1999-05-25",6.75,6.8438,6.4062,6.4062,486400.0],["1999-05-26",6.4062,6.5,6.0625,6.0625,979200.0],["1999-05-27",6.1562,6.2344,6.0938,6.1875,831600.0],["1999-05-28",6.2188,6.2188,6.125,6.125,73200.0],["1999-06-01",6.25,6.25,6.1094,6.125,29600.0],["1999-06-02",6.1875,6.4688,6.0312,6.25,373600.0],["1999-06-03",6.4688,6.7188,6.4688,6.6562,174800.0],["1999-06-04",6.625,6.9062,6.5938,6.9062,316000.0],["1999-06-07",6.8281,7.4688,6.8281,7.4062,138000.0],["1999-06-08",7.3672,7.6094,7.25,7.4688,629600.0],["1999-06-09",7.4688,7.5312,7.375,7.5312,2850000.0],["1999-06-10",7.3125,7.4375,7.125,7.1875,43200.0],["1999-06-11",7.4375,7.4688,7.1562,7.2812,8400.0],["1999-06-14",7.3125,7.5,7.25,7.2812,16400.0],["1999-06-15",7.2812,7.5781,7.2812,7.5,62800.0],["1999-06-16",7.375,7.5625,7.3125,7.5,80000.0],["1999-06-17",7.5,7.5625,7.375,7.4688,58400.0],["1999-06-18",7.4609,7.4609,7.3281,7.3281,23600.0],["1999-06-21",7.4688,7.5,7.1406,7.25,78000.0],["1999-06-22",7.1562,7.1875,7.125,7.1875,52000.0],["1999-06-23",7.1094,7.1562,7.0625,7.0781,30400.0],["1999-06-24",7.0938,7.2812,7.0938,7.2812,88400.0],["1999-06-25",7.1875,7.4688,7.1875,7.4688,260800.0],["1999-06-28",7.25,7.4844,7.2188,7.4844,201600.0],["1999-06-29",7.3438,7.5312,7.3438,7.4688,285200.0],["1999-06-30",7.4062,7.6406,7.4062,7.4688,158000.0],["1999-07-01",7.4844,7.5625,7.4688,7.5625,246400.0],["1999-07-02",7.5156,7.9375,7.5156,7.6875,150000.0],["1999-07-06",7.625,7.7188,7.4688,7.4688,45200.0],["1999-07-07",7.4688,7.4688,7.2812,7.4062,52400.0],["1999-07-08",7.3125,7.7344,7.3125,7.5,358000.0],["1999-07-09",7.5,7.5625,7.4375,7.5469,254000.0],["1999-07-12",7.5703,7.9375,7.5156,7.9375,84400.0],["1999-07-13",7.75,7.9219,7.75,7.9219,68400.0],["1999-07-14",7.9062,8.5312,7.9062,8.4375,484400.0],["1999-07-15",8.5,9.1875,8.4062,8.7812,905200.0],["1999-07-16",8.625,8.8125,8.5625,8.75,348400.0],["1999-07-19",8.6875,9.2188,8.6875,9.1719,506800.0],["1999-07-20",9.25,9.25,8.875,9.0,961600.0],["1999-07-21",8.9375,8.9844,8.5625,8.75,734000.0],["1999-07-22",8.7344,8.75,8.5,8.625,343200.0],["1999-07-23",8.5,8.6719,8.5,8.5,240000.0],["1999-07-26",8.5,8.625,8.5,8.5,132000.0],["1999-07-27",8.5,8.5312,8.3125,8.3125,112400.0],["1999-07-28",8.375,8.375,8.0,8.2031,104800.0],["1999-07-29",8.2031,8.2031,7.9844,8.0156,240800.0],["1999-07-30",8.0938,8.4688,8.0781,8.4688,88400.0],["1999-08-02",8.4922,8.5,8.3984,8.4062,46000.0],["1999-08-03",8.4375,8.625,8.3906,8.625,258400.0],["1999-08-04",8.6875,9.125,8.625,8.875,197600.0],["1999-08-05",9.0,9.125,8.75,9.0,138400.0],["1999-08-06",9.125,9.125,8.6875,8.6875,125200.0],["1999-08-09",8.6875,8.9062,8.5938,8.7344,1464400.0],["1999-08-10",8.5938,8.6094,8.25,8.5,218800.0],["1999-08-11",8.5312,8.7656,8.4375,8.5156,218000.0],["1999-08-12",8.4922,8.5938,8.4688,8.5,414800.0],["1999-08-13",8.5,8.5625,8.4688,8.5625,130400.0],["1999-08-16",8.5,8.5625,8.4844,8.5,48800.0],["1999-08-17",8.5,8.75,8.5,8.7344,74400.0],["1999-08-18",8.7031,8.75,8.5,8.625,77200.0],["1999-08-19",8.4688,9.0,8.375,9.0,224400.0],["1999-08-20",8.8594,9.625,8.8594,9.5,176800.0],["1999-08-23",9.625,9.625,9.375,9.5,222800.0],["1999-08-24",9.375,9.4062,9.3438,9.3906,74000.0],["1999-08-25",9.8438,9.8438,9.2812,9.3281,176800.0],["1999-08-26",9.3281,9.3438,9.0156,9.0625,150800.0],["1999-08-27",9.0312,9.125,8.8281,9.125,782800.0],["1999-08-30",9.1875,9.5312,9.0,9.25,323200.0],["1999-08-31",9.2344,9.4062,9.125,9.4062,232800.0],["1999-09-01",9.375,9.4375,9.25,9.4062,97600.0],["1999-09-02",9.3125,9.3438,9.1875,9.1875,90400.0],["1999-09-03",9.3438,9.3438,9.1875,9.2188,125200.0],["1999-09-07",9.1719,9.375,9.1719,9.375,120000.0],["1999-09-08",9.3125,9.5,9.2031,9.2344,326000.0],["1999-09-09",9.2188,9.3438,9.2188,9.2344,554400.0],["1999-09-10",9.25,9.3125,9.2188,9.3125,42000.0],["1999-09-13",9.2812,9.2812,9.2188,9.2188,73200.0],["1999-09-14",9.1719,9.25,9.1562,9.2188,56000.0],["1999-09-15",9.25,9.25,9.125,9.25,84400.0],["1999-09-16",9.2188,9.2188,9.1562,9.2031,620800.0],["1999-09-17",9.0938,9.2812,9.0938,9.1875,572000.0],["1999-09-20",9.25,9.25,8.25,8.4844,239200.0],["1999-09-21",8.4375,8.5625,7.8125,8.2031,172000.0],["1999-09-22",8.1875,8.3125,8.0,8.125,88400.0],["1999-09-23",8.0938,8.0977,7.0938,7.8594,230000.0],["1999-09-24",7.9141,7.9844,7.7188,7.875,143200.0],["1999-09-27",7.9375,7.9844,7.8438,7.8438,95200.0],["1999-09-28",7.7812,7.9375,7.7812,7.9375,24000.0],["1999-09-29",7.7812,7.9844,7.7812,7.9844,529600.0],["1999-09-30",8.0,8.5625,8.0,8.5625,261600.0],["1999-10-01",8.4219,8.5625,8.2344,8.25,99200.0],["1999-10-04",8.375,8.6875,8.375,8.5625,136800.0],["1999-10-05",8.4531,8.5,8.2812,8.3438,214400.0],["1999-10-06",8.3125,8.3125,7.9688,8.1875,398000.0],["1999-10-07",8.0625,8.25,7.375,7.4062,889200.0],["1999-10-08",7.4531,7.5,7.4062,7.4062,78400.0],["1999-10-11",7.4688,7.5781,7.3438,7.375,676400.0],["1999-10-12",7.4062,7.75,7.4062,7.4375,168400.0],["1999-10-13",7.4062,7.7969,7.4062,7.4062,88000.0],["1999-10-14",7.4062,7.6875,7.375,7.5,246800.0],["1999-10-15",7.4375,7.5,7.3125,7.3125,130400.0],["1999-10-18",7.4062,7.5,7.3125,7.4062,127600.0],["1999-10-19",7.4688,7.5312,7.25,7.3438,911600.0],["1999-10-20",7.4219,7.875,7.4219,7.7812,709200.0],["1999-10-21",7.6406,7.8281,7.6406,7.6562,247600.0],["1999-10-22",7.6875,7.6875,7.5625,7.5625,309600.0],["1999-10-25",7.5625,7.5625,7.1562,7.5312,318400.0],["1999-10-26",7.4062,7.625,7.4062,7.5,27600.0],["1999-10-27",7.4531,7.8281,7.4531,7.6719,24000.0],["1999-10-28",7.7578,7.8438,7.6562,7.8125,82400.0],["1999-10-29",7.875,8.5,7.875,8.4062,116000.0],["1999-11-01",8.2578,8.4375,8.1875,8.1875,96400.0],["1999-11-02",8.3438,8.3438,7.9062,8.125,104400.0],["1999-11-03",8.5,8.625,7.625,7.75,182000.0],["1999-11-04",7.75,7.75,7.5625,7.5625,27200.0],["1999-11-05",7.6562,7.6562,7.25,7.25,138000.0],["1999-11-08",7.3125,7.4062,7.2188,7.25,1653200.0],["1999-11-09",7.25,7.8125,7.25,7.75,594000.0],["1999-11-10",7.6953,8.4844,7.6406,8.125,130000.0],["1999-11-11",8.2031,8.6875,8.1875,8.2812,182000.0],["1999-11-12",8.1406,8.2812,8.1406,8.25,36000.0],["1999-11-15",8.1562,8.2969,8.1484,8.2266,462400.0],["1999-11-16",8.2188,8.3125,8.1875,8.25,570400.0],["1999-11-17",8.2812,8.2969,8.25,8.2812,200800.0],["1999-11-18",8.2656,8.75,8.25,8.7344,1931600.0],["1999-11-19",8.6562,8.8594,8.625,8.6875,270400.0],["1999-11-22",8.7812,9.0312,8.4375,8.5,185200.0],["1999-11-23",8.375,8.8125,8.125,8.75,241600.0],["1999-11-24",8.4609,9.4375,8.4609,9.125,234000.0],["1999-11-26",9.0,9.125,8.8906,9.0,48000.0],["1999-11-29",9.0938,9.375,8.8125,9.0625,403200.0],["1999-11-30",9.0,9.4688,8.9688,9.0938,469600.0],["1999-12-01",9.1211,9.125,8.625,8.6875,142400.0],["1999-12-02",8.5625,8.75,8.3438,8.3594,57600.0],["1999-12-03",8.4688,8.7188,8.4375,8.7188,27200.0],["1999-12-06",8.7031,8.8125,8.375,8.375,72000.0],["1999-12-07",8.9844,9.5625,8.9375,9.4219,1104400.0],["1999-12-08",9.2812,9.9375,9.125,9.4062,3079200.0],["1999-12-09",9.3125,9.3281,8.5625,8.625,371200.0],["1999-12-10",8.625,8.75,8.1875,8.2461,593200.0],["1999-12-13",8.2344,8.2812,7.6562,7.6875,237200.0],["1999-12-14",7.7461,8.0,7.6875,7.7812,525600.0],["1999-12-15",7.7812,8.2188,7.7812,8.1562,196400.0],["1999-12-16",8.25,8.4062,8.25,8.3438,536800.0],["1999-12-17",8.375,8.4688,8.25,8.4062,490800.0],["1999-12-20",8.3164,8.375,8.1094,8.3125,351200.0],["1999-12-21",8.2891,8.4062,8.2812,8.3438,279600.0],["1999-12-22",8.3438,8.3438,7.5,7.8594,195600.0],["1999-12-23",7.9062,7.9375,7.5938,7.6875,282000.0],["1999-12-27",7.75,8.125,7.5469,7.9531,165600.0],["1999-12-28",7.9375,8.0312,7.75,7.9219,56400.0],["1999-12-29",8.0312,8.375,7.9375,8.3125,89600.0],["1999-12-30",8.0625,8.3281,8.0625,8.25,82000.0],["1999-12-31",8.0625,8.3281,8.0625,8.2812,20000.0],["2000-01-03",8.2344,8.4062,7.4375,8.3125,140400.0],["2000-01-04",8.1094,8.4375,7.9844,8.1562,691600.0],["2000-01-05",8.0625,8.2188,7.8438,8.0938,379600.0],["2000-01-06",7.7656,8.0,7.5,7.8984,343600.0],["2000-01-07",7.7812,8.375,7.7812,8.375,138400.0],["2000-01-10",8.125,8.375,8.0625,8.0625,134000.0],["2000-01-11",8.0625,8.3711,8.0625,8.1094,56000.0],["2000-01-12",8.1797,8.1797,8.0781,8.125,208400.0],["2000-01-13",8.125,8.375,8.0,8.375,319200.0],["2000-01-14",8.4062,8.4062,7.9688,7.9688,706000.0],["2000-01-18",8.0312,8.1875,7.9844,8.0,48400.0],["2000-01-19",7.9375,8.25,7.9375,8.1797,316800.0],["2000-01-20",8.125,8.25,7.9375,7.9375,122000.0],["2000-01-21",8.0703,8.4219,8.0703,8.4062,1459600.0],["2000-01-24",8.4531,8.5938,8.4062,8.4414,754400.0],["2000-01-25",8.4375,8.5625,8.3125,8.5,424000.0],["2000-01-26",8.5625,8.5625,8.2188,8.25,61600.0],["2000-01-27",8.4375,8.4375,8.125,8.1562,159200.0],["2000-01-28",8.125,8.1875,8.0625,8.0859,114400.0],["2000-01-31",8.0625,8.0938,7.5156,7.625,282800.0],["2000-02-01",7.6406,7.9375,7.6406,7.9219,113200.0],["2000-02-02",7.8125,8.0312,7.8125,8.0,293200.0],["2000-02-03",8.125,8.375,8.125,8.1562,209600.0],["2000-02-04",8.1562,8.4062,8.1562,8.2344,196400.0],["2000-02-07",8.375,8.4062,8.3125,8.4062,191200.0],["2000-02-08",8.375,8.4062,8.3125,8.3906,129600.0],["2000-02-09",8.3125,8.4062,8.3125,8.4062,145200.0],["2000-02-10",8.2969,8.4062,8.25,8.4062,333600.0],["2000-02-11",8.25,9.0625,8.25,8.9375,219600.0],["2000-02-14",8.9062,10.0,8.9062,9.9531,646400.0],["2000-02-15",9.8125,10.0156,9.4375,9.9766,308400.0],["2000-02-16",9.8125,10.3438,9.5312,10.2656,210400.0],["2000-02-17",9.9688,10.1406,9.9062,10.0,407200.0],["2000-02-18",9.9062,9.9062,9.0312,9.0312,416800.0],["2000-02-22",9.2188,9.5,9.125,9.375,341600.0],["2000-02-23",9.3281,10.1719,9.2188,10.0312,278400.0],["2000-02-24",9.6875,9.7188,9.5,9.5312,557600.0],["2000-02-25",9.5156,9.5625,9.4844,9.5,83200.0],["2000-02-28",9.4375,9.5,9.0,9.3828,565600.0],["2000-02-29",9.5,9.5,9.0,9.0,114000.0],["2000-03-01",9.0625,9.6875,9.0625,9.5,141200.0],["2000-03-02",9.9375,10.0312,9.8438,10.0156,700400.0],["2000-03-03",10.0312,10.25,10.0,10.25,1956400.0],["2000-03-06",10.1328,10.375,10.0781,10.0781,949200.0],["2000-03-07",10.2188,10.4062,10.2031,10.3438,1120400.0],["2000-03-08",10.3438,10.3438,9.5312,10.1562,243200.0],["2000-03-09",9.9375,10.0938,9.3906,9.5312,566400.0],["2000-03-10",9.9844,10.0312,9.75,9.75,279200.0],["2000-03-13",9.5,10.5,9.5,10.375,633200.0],["2000-03-14",10.25,10.875,10.0938,10.7656,402400.0],["2000-03-15",10.3438,10.625,10.3125,10.5625,808000.0],["2000-03-16",10.5,11.9375,10.3125,11.8125,869200.0],["2000-03-17",11.625,12.75,11.5938,12.3281,1335600.0],["2000-03-20",12.4375,12.5312,12.3125,12.4688,455200.0],["2000-03-21",12.4062,12.4531,12.0312,12.25,304000.0],["2000-03-22",12.3438,12.375,12.0625,12.2344,1402800.0],["2000-03-23",12.2969,12.3125,12.2188,12.25,95600.0],["2000-03-24",12.3125,13.0,12.25,12.4375,274800.0],["2000-03-27",12.3438,12.5,12.125,12.4219,662000.0],["2000-03-28",12.375,12.875,12.375,12.625,3660000.0],["2000-03-29",12.625,12.7812,12.3438,12.7656,232400.0],["2000-03-30",12.7656,13.1875,12.75,12.8594,1115200.0],["2000-03-31",12.9219,12.9688,12.6094,12.6875,631600.0],["2000-04-03",12.625,12.8125,12.625,12.7656,1341200.0],["2000-04-04",12.6875,12.7188,12.3906,12.5,1286400.0],["2000-04-05",12.4375,12.625,12.4375,12.5625,1429600.0],["2000-04-06",12.4375,12.5938,12.375,12.4688,986000.0],["2000-04-07",12.4531,12.625,12.3281,12.4688,209200.0],["2000-04-10",12.5,12.5312,12.4062,12.4688,398400.0],["2000-04-11",12.375,12.4219,11.875,12.3047,490800.0],["2000-04-12",12.2188,12.3125,11.6875,11.875,124000.0],["2000-04-13",12.0,12.0938,11.8125,12.0156,226400.0],["2000-04-14",12.0156,12.0156,11.1875,11.4062,101200.0],["2000-04-17",11.25,11.3672,8.8906,9.75,1515600.0],["2000-04-18",9.9688,11.25,9.8125,11.0156,1097200.0],["2000-04-19",10.75,11.5625,10.25,10.6875,125600.0],["2000-04-20",10.6719,11.0,10.2188,11.0,352400.0],["2000-04-24",10.9219,12.0156,10.7188,12.0156,789600.0],["2000-04-25",12.0,12.0,11.25,11.2812,170400.0],["2000-04-26",11.3359,12.0625,11.2812,12.0312,406000.0],["2000-04-27",11.5,12.125,11.4375,12.0312,331200.0],["2000-04-28",12.0625,12.5,11.75,12.4375,170800.0],["2000-05-01",12.375,12.5312,12.0625,12.1562,370400.0],["2000-05-02",12.0625,12.3125,12.0,12.0859,303600.0],["2000-05-03",12.4375,12.4375,11.375,12.0938,414400.0],["2000-05-04",11.875,12.1562,11.875,11.9062,291200.0],["2000-05-05",11.9688,12.125,11.6875,11.9688,209600.0],["2000-05-08",12.1094,12.1875,11.9062,11.9062,322400.0],["2000-05-09",12.25,12.3438,11.875,12.3125,210400.0],["2000-05-10",12.375,12.4375,12.3125,12.3125,210400.0],["2000-05-11",12.3438,12.8125,12.3438,12.6562,964800.0],["2000-05-12",12.7188,12.75,12.5469,12.5625,319600.0],["2000-05-15",12.5938,13.5,12.5625,13.5,123200.0],["2000-05-16",13.1406,13.5625,12.7812,12.875,375600.0],["2000-05-17",12.8594,13.0312,12.7188,12.9883,287600.0],["2000-05-18",12.875,12.875,12.2656,12.2656,184000.0],["2000-05-19",12.2812,12.2812,11.8438,11.8438,63600.0],["2000-05-22",11.9062,11.9062,10.875,11.0,306800.0],["2000-05-23",11.0625,11.0625,10.4375,10.7188,508000.0],["2000-05-24",10.8594,11.625,10.75,11.5312,938000.0],["2000-05-25",11.0625,12.0,11.0625,11.6875,424000.0],["2000-05-26",11.7344,11.7344,11.3281,11.5,162400.0],["2000-05-30",11.3281,12.3281,11.0938,12.3281,218000.0],["2000-05-31",12.25,12.25,11.5,11.5156,244000.0],["2000-06-01",11.6953,11.8594,10.875,11.1875,542800.0],["2000-06-02",11.2344,11.5625,10.9062,11.2188,464000.0],["2000-06-05",11.1875,12.75,11.1875,12.5938,1606400.0],["2000-06-06",12.625,12.625,12.125,12.2344,426800.0],["2000-06-07",12.375,12.4375,12.125,12.1875,97200.0],["2000-06-08",12.0938,12.1875,11.7812,11.7812,154800.0],["2000-06-09",12.0312,12.0312,11.875,11.9688,99600.0],["2000-06-12",11.9375,12.0938,11.875,11.8906,340800.0],["2000-06-13",11.75,12.125,11.7344,12.125,529600.0],["2000-06-14",11.9375,12.3281,11.7969,11.7969,238800.0],["2000-06-15",11.8281,12.375,11.8203,12.25,440400.0],["2000-06-16",12.4688,12.6875,12.375,12.6875,336000.0],["2000-06-19",12.4375,12.5469,12.3125,12.375,292000.0],["2000-06-20",12.4688,12.5,12.0,12.0,427600.0],["2000-06-21",12.3125,12.3125,12.0,12.2344,567600.0],["2000-06-22",12.375,12.5625,12.2031,12.375,492800.0],["2000-06-23",12.375,12.4375,12.25,12.25,719600.0],["2000-06-26",12.2812,12.4062,12.2812,12.3281,264000.0],["2000-06-27",12.3438,12.4375,11.6094,11.8594,402000.0],["2000-06-28",11.9844,12.4688,11.9844,12.25,928800.0],["2000-06-29",12.2188,13.0,11.9375,12.5938,423600.0],["2000-06-30",12.7344,14.0,12.6406,13.5469,1034000.0],["2000-07-03",13.5312,13.5625,13.0,13.4375,140400.0],["2000-07-05",13.4062,13.4219,12.125,12.4062,235600.0],["2000-07-06",12.4219,13.0,12.2656,12.8906,288800.0],["2000-07-07",12.9219,13.5,12.9062,13.0,250000.0],["2000-07-10",12.8125,12.9375,11.8594,12.5,330800.0],["2000-07-11",12.3125,12.75,12.0625,12.5156,556000.0],["2000-07-12",12.5312,12.6875,12.1875,12.25,311200.0],["2000-07-13",12.3281,12.625,12.3281,12.3906,95600.0],["2000-07-14",12.625,12.7188,12.3125,12.4375,139200.0],["2000-07-17",12.5625,12.5625,12.1875,12.2031,418000.0],["2000-07-18",12.5,12.6562,11.875,11.8906,177200.0],["2000-07-19",12.0,12.2344,12.0,12.125,56000.0],["2000-07-20",12.125,12.2812,12.0156,12.25,147600.0],["2000-07-21",12.125,12.2188,11.9688,12.0156,231200.0],["2000-07-24",12.0,12.125,11.125,11.4688,355200.0],["2000-07-25",11.2969,11.5938,11.0312,11.1562,365200.0],["2000-07-26",11.0938,11.3438,11.0,11.1875,322400.0],["2000-07-27",11.3125,11.625,11.3125,11.5781,566000.0],["2000-07-28",11.3125,11.6875,11.3125,11.5312,116400.0],["2000-07-31",11.3125,12.0625,11.3125,12.0625,130000.0],["2000-08-01",11.9375,12.1562,11.75,11.7812,266800.0],["2000-08-02",12.0469,12.4375,12.0469,12.1875,151600.0],["2000-08-03",11.875,12.0625,11.75,11.9375,96400.0],["2000-08-04",11.7656,11.8438,11.6875,11.8125,85200.0],["2000-08-07",11.9844,12.0938,11.9297,12.0195,355600.0],["2000-08-08",11.875,12.0,11.5,11.5,116000.0],["2000-08-09",11.7461,11.7461,11.375,11.4688,348000.0],["2000-08-10",11.5625,11.625,11.25,11.2656,196000.0],["2000-08-11",11.5,11.5,11.2188,11.2656,349600.0],["2000-08-14",11.4219,11.4219,11.2188,11.25,288400.0],["2000-08-15",11.375,11.8125,11.375,11.6094,379200.0],["2000-08-16",11.5938,12.3125,11.5938,12.2969,108400.0],["2000-08-17",12.0,12.5,12.0,12.5,104400.0],["2000-08-18",12.5,12.5625,11.9062,12.3281,109200.0],["2000-08-21",12.0625,12.2344,12.0625,12.0938,46400.0],["2000-08-22",12.2188,12.75,12.1406,12.3125,603600.0],["2000-08-23",12.25,13.375,12.25,13.3438,1078800.0],["2000-08-24",13.2812,13.3086,13.0,13.1562,454400.0],["2000-08-25",13.0312,13.25,13.0312,13.1562,438000.0],["2000-08-28",13.1562,13.375,13.125,13.2812,403600.0],["2000-08-29",13.2812,13.375,13.125,13.2812,448800.0],["2000-08-30",13.2656,13.9062,13.2656,13.8281,228000.0],["2000-08-31",13.7891,14.4375,13.6875,14.375,849200.0],["2000-09-01",14.4609,14.875,14.1094,14.5,168800.0],["2000-09-05",14.5,14.875,14.4375,14.4375,206000.0],["2000-09-06",14.375,14.7812,14.375,14.7031,676800.0],["2000-09-07",14.7812,15.1562,14.6875,15.1562,277600.0],["2000-09-08",15.125,15.125,14.6094,14.7031,492800.0],["2000-09-11",14.625,14.7188,14.5625,14.6719,542400.0],["2000-09-12",14.7812,14.7812,14.5938,14.7422,596800.0],["2000-09-13",14.625,14.7812,14.4219,14.6562,173200.0],["2000-09-14",14.75,14.75,14.4062,14.5625,289200.0],["2000-09-15",14.3203,14.4688,14.2188,14.2969,416000.0],["2000-09-18",14.4844,14.4922,13.9297,13.9531,210000.0],["2000-09-19",13.8984,13.9062,13.375,13.625,515600.0],["2000-09-20",13.3203,13.9688,13.25,13.7656,331200.0],["2000-09-21",13.75,13.75,13.125,13.1562,662400.0],["2000-09-22",12.25,14.0938,12.0,14.0625,5691200.0],["2000-09-25",14.0625,14.0781,13.25,13.25,2584000.0],["2000-09-26",13.3125,13.875,13.25,13.6875,1222800.0],["2000-09-27",13.8125,13.875,13.3125,13.5312,961600.0],["2000-09-28",13.6406,14.0156,13.5938,13.9375,1024400.0],["2000-09-29",13.625,14.375,13.625,14.2969,822800.0],["2000-10-02",14.375,14.625,14.1406,14.5625,818400.0],["2000-10-03",14.5,15.0,13.875,13.875,669600.0],["2000-10-04",14.2344,14.25,12.75,14.0,616400.0],["2000-10-05",13.6562,14.2969,13.5,14.0156,617600.0],["2000-10-06",14.0625,14.375,13.5625,13.7344,610000.0],["2000-10-09",13.75,14.4375,13.625,14.4375,432400.0],["2000-10-10",14.0625,14.4375,14.0312,14.3125,213600.0],["2000-10-11",14.2188,14.9375,14.2188,14.8281,514800.0],["2000-10-12",14.75,15.5625,14.75,15.0781,724800.0],["2000-10-13",14.8125,15.25,14.5312,15.25,550000.0],["2000-10-16",14.75,14.8047,13.5625,13.5625,785600.0],["2000-10-17",13.8594,14.375,13.7188,13.875,612800.0],["2000-10-18",13.8125,13.8438,13.25,13.625,369200.0],["2000-10-19",14.0781,14.375,13.7812,14.0938,253600.0],["2000-10-20",14.0,14.8125,13.8438,14.625,409600.0],["2000-10-23",14.5156,14.75,13.7812,14.375,371600.0],["2000-10-24",14.4062,14.5,13.6562,13.75,204400.0],["2000-10-25",13.6875,13.7969,13.2812,13.5781,468400.0],["2000-10-26",13.5,14.5625,13.4688,14.4062,344400.0],["2000-10-27",14.25,14.3438,12.1094,12.1562,2855200.0],["2000-10-30",12.1875,12.4375,10.8125,11.4219,1798800.0],["2000-10-31",11.75,12.4375,11.75,12.4375,1772800.0],["2000-11-01",12.25,12.6875,12.25,12.5625,1747600.0],["2000-11-02",12.7305,12.7344,11.4219,11.5938,1681200.0],["2000-11-03",11.7656,11.8438,11.125,11.7344,610800.0],["2000-11-06",11.7344,11.8125,11.1406,11.1406,660000.0],["2000-11-07",11.3438,11.5625,11.3281,11.5312,741200.0],["2000-11-08",11.5469,11.8789,11.4531,11.7969,984000.0],["2000-11-09",11.4375,11.7031,11.0977,11.375,1611600.0],["2000-11-10",11.3203,11.4062,10.5781,10.5938,421600.0],["2000-11-13",10.7031,10.7188,10.25,10.7031,1076400.0],["2000-11-14",10.75,11.3359,10.75,11.3125,508400.0],["2000-11-15",10.9375,12.0625,10.9062,12.0312,562200.0],["2000-11-16",11.5,12.6875,11.5,12.5625,464000.0],["2000-11-17",12.5938,12.6875,12.25,12.5938,249200.0],["2000-11-20",12.2812,12.75,12.25,12.25,379600.0],["2000-11-21",12.3438,12.5625,10.5,12.3438,180200.0],["2000-11-22",12.2422,12.2422,11.375,11.7812,519400.0],["2000-11-24",11.8672,11.9375,11.75,11.75,112400.0],["2000-11-27",12.25,12.25,11.8438,11.9375,416600.0],["2000-11-28",12.0547,12.0625,11.1875,11.6484,318400.0],["2000-11-29",11.5,11.5625,10.0,10.1875,912200.0],["2000-11-30",10.3125,10.3125,9.75,9.8125,1011600.0],["2000-12-01",9.8125,10.4375,9.4688,10.3125,481000.0],["2000-12-04",10.3125,10.4297,9.8125,10.1875,209000.0],["2000-12-05",10.125,11.2109,10.125,11.1562,310600.0],["2000-12-06",10.9688,11.5,10.9375,10.9375,366800.0],["2000-12-07",10.75,11.5,10.75,11.4062,157600.0],["2000-12-08",11.4062,12.2812,11.1875,12.1875,600600.0],["2000-12-11",12.125,13.0312,12.125,13.0,538800.0],["2000-12-12",12.5078,13.375,12.5,12.75,413200.0],["2000-12-13",12.7422,13.25,12.6875,13.0938,633800.0],["2000-12-14",12.875,13.1875,12.7812,13.125,382000.0],["2000-12-15",13.0547,13.5625,13.0312,13.4375,657600.0],["2000-12-18",13.4062,13.875,12.9375,13.0625,969800.0],["2000-12-19",13.0,13.3125,12.7188,13.0,843600.0],["2000-12-20",12.9062,13.0,12.3125,12.5312,546200.0],["2000-12-21",12.5,12.6875,12.4375,12.4375,551400.0],["2000-12-22",12.4688,12.5312,12.125,12.4375,771800.0],["2000-12-26",12.4375,13.375,12.4375,12.9062,303000.0],["2000-12-27",12.8672,13.4688,12.6328,13.4688,760200.0],["2000-12-28",13.4688,14.5,13.4688,13.7812,1167000.0],["2000-12-29",14.0,14.1562,13.3125,13.3125,369000.0],["2001-01-02",13.8125,13.9375,13.1562,13.4062,532400.0],["2001-01-03",13.4062,13.5625,12.625,12.7812,412800.0],["2001-01-04",12.5625,12.8672,11.5625,11.9375,1154800.0],["2001-01-05",11.9375,12.3438,11.5,11.6562,552400.0],["2001-01-08",11.6328,12.375,11.6328,12.375,146000.0],["2001-01-09",12.375,13.0,12.375,12.8125,382600.0],["2001-01-10",12.6328,13.4062,12.6328,12.9688,461200.0],["2001-01-11",13.0312,13.125,12.9062,13.0,386200.0],["2001-01-12",12.875,13.0,12.5312,12.5938,372200.0],["2001-01-16",12.7031,13.0938,12.375,12.9062,271600.0],["2001-01-17",12.875,13.0,12.25,12.25,320200.0],["2001-01-18",12.1875,12.4375,11.3125,11.3438,582200.0],["2001-01-19",11.6562,14.1875,11.0938,11.0938,959000.0],["2001-01-22",11.125,11.3125,11.0,11.0625,456000.0],["2001-01-23",11.3125,11.3125,11.0,11.0,488000.0],["2001-01-24",11.125,11.3125,10.875,11.25,823200.0],["2001-01-25",11.25,12.6875,10.9062,12.25,987200.0],["2001-01-26",12.4922,12.5,11.9375,12.0,576400.0],["2001-01-29",12.0,12.3125,11.9375,12.1875,694400.0],["2001-01-30",12.0625,12.1562,11.6875,11.9375,709200.0],["2001-01-31",11.9062,12.125,11.875,12.0938,355000.0],["2001-02-01",12.0,12.25,11.5625,12.25,369800.0],["2001-02-02",12.25,12.3438,12.0625,12.0625,391400.0],["2001-02-05",12.25,12.7188,12.25,12.625,620200.0],["2001-02-06",12.8125,13.25,12.4688,13.0,197400.0],["2001-02-07",12.875,13.625,12.875,13.2188,1050800.0],["2001-02-08",13.3125,13.875,13.0938,13.6562,784400.0],["2001-02-09",13.5,13.9375,13.3125,13.375,337800.0],["2001-02-12",13.5938,13.7812,13.3125,13.4688,347600.0],["2001-02-13",13.3125,14.1875,13.3125,13.8438,478600.0],["2001-02-14",13.5625,13.6875,13.1562,13.5312,584600.0],["2001-02-15",13.5469,13.5625,13.0625,13.375,712000.0],["2001-02-16",13.1562,13.5,13.0,13.3125,252400.0],["2001-02-20",13.4062,13.625,13.25,13.4375,184600.0],["2001-02-21",13.125,13.8047,13.125,13.4688,325200.0],["2001-02-22",13.3359,13.5625,13.2188,13.3125,299600.0],["2001-02-23",13.2812,13.5625,12.3438,12.75,291200.0],["2001-02-26",12.75,13.4375,12.7188,13.0625,136600.0],["2001-02-27",13.1797,13.7188,13.1797,13.6562,523200.0],["2001-02-28",13.75,13.7812,13.3438,13.6562,694000.0],["2001-03-01",13.7188,14.125,13.7188,13.9062,280800.0],["2001-03-02",13.9375,14.875,13.7812,14.75,630600.0],["2001-03-05",14.7812,14.9688,14.7188,14.875,466800.0],["2001-03-06",14.9609,15.1875,14.9062,14.9375,1283200.0],["2001-03-07",15.1875,15.7812,14.9062,15.5,425000.0],["2001-03-08",15.6562,16.0,15.375,15.4375,155400.0],["2001-03-09",15.4609,15.7188,15.0938,15.0938,594400.0],["2001-03-12",14.9688,15.0312,14.375,14.4062,372200.0],["2001-03-13",14.375,14.5938,14.125,14.2188,480800.0],["2001-03-14",13.9375,14.8125,13.75,13.875,310400.0],["2001-03-15",14.0625,14.1875,13.0312,13.0625,289400.0],["2001-03-16",13.125,13.5938,12.625,12.625,286600.0],["2001-03-19",12.75,13.7812,12.75,13.6875,606600.0],["2001-03-20",13.75,14.625,13.6562,14.0625,566200.0],["2001-03-21",14.25,14.25,13.625,13.8438,308200.0],["2001-03-22",13.6562,13.8438,12.75,13.2812,339600.0],["2001-03-23",13.4219,14.3125,13.2812,13.9375,434200.0],["2001-03-26",14.0,14.6562,14.0,14.6562,458600.0],["2001-03-27",14.5625,14.6562,14.0938,14.2812,1218200.0],["2001-03-28",14.0938,14.1875,13.5,13.5938,540800.0],["2001-03-29",13.5312,13.5938,12.375,12.375,687200.0],["2001-03-30",12.5625,12.7188,12.3125,12.6875,1627400.0],["2001-04-02",12.625,12.625,11.125,11.5312,935400.0],["2001-04-03",11.2578,11.6562,10.9375,10.9375,629000.0],["2001-04-04",11.125,13.4375,11.0312,12.0312,1153400.0],["2001-04-05",12.125,13.375,12.1172,13.2812,661200.0],["2001-04-06",13.2188,13.5,12.625,13.3438,631000.0],["2001-04-09",13.38,13.88,13.38,13.875,344600.0],["2001-04-10",13.8,14.385,13.8,14.29,308600.0],["2001-04-11",14.285,14.29,13.935,14.02,950000.0],["2001-04-12",14.065,14.195,14.05,14.15,271800.0],["2001-04-16",14.175,14.58,14.165,14.25,1013000.0],["2001-04-17",14.3,14.35,14.205,14.32,258600.0],["2001-04-18",14.31,14.33,13.695,13.85,385200.0],["2001-04-19",13.85,13.955,12.655,12.66,339200.0],["2001-04-20",13.03,13.1,12.63,12.63,1132000.0],["2001-04-23",12.87,13.24,12.625,13.185,612000.0],["2001-04-24",13.175,13.415,13.15,13.15,642200.0],["2001-04-25",13.2,13.575,13.2,13.54,356400.0],["2001-04-26",13.25,14.25,13.25,14.185,374200.0],["2001-04-27",14.03,14.15,13.21,13.525,334600.0],["2001-04-30",13.535,14.375,13.475,14.005,636600.0],["2001-05-01",13.985,14.1,13.38,13.38,212000.0],["2001-05-02",13.35,13.35,12.28,13.175,569600.0],["2001-05-03",13.075,13.1,11.95,12.495,980200.0],["2001-05-04",12.5,13.085,12.47,12.975,695400.0],["2001-05-07",12.925,13.2,12.885,13.175,670200.0],["2001-05-08",13.2,13.695,13.075,13.585,543200.0],["2001-05-09",13.505,13.81,13.505,13.75,211400.0],["2001-05-10",13.69,14.475,13.635,14.275,649000.0],["2001-05-11",14.15,14.375,13.7,13.7,163200.0],["2001-05-14",13.76,14.1,13.76,13.85,214800.0],["2001-05-15",13.85,14.325,13.85,13.985,221600.0],["2001-05-16",13.975,14.25,13.86,14.125,362200.0],["2001-05-17",14.1,14.305,13.87,14.195,567600.0],["2001-05-18",14.355,14.82,14.345,14.655,437000.0],["2001-05-21",14.675,15.31,14.655,15.305,288400.0],["2001-05-22",15.125,15.32,14.915,14.965,564600.0],["2001-05-23",15.0,15.015,14.5,14.825,307800.0],["2001-05-24",14.775,14.885,14.3,14.82,312800.0],["2001-05-25",14.61,15.0,14.485,14.765,213200.0],["2001-05-29",14.765,14.765,14.08,14.4,251600.0],["2001-05-30",14.3,14.325,13.56,13.97,329000.0],["2001-05-31",13.95,14.65,13.27,14.2,344000.0],["2001-06-01",14.12,14.6,13.75,14.495,198200.0],["2001-06-04",14.495,15.03,14.41,14.76,129000.0],["2001-06-05",14.875,15.08,14.725,15.03,179600.0],["2001-06-06",14.95,14.975,13.88,14.0,649800.0],["2001-06-07",13.885,14.055,12.955,13.0,594800.0],["2001-06-08",13.255,13.31,12.875,12.905,485600.0],["2001-06-11",13.075,13.175,12.3,12.55,1208000.0],["2001-06-12",12.55,12.825,12.275,12.45,509400.0],["2001-06-13",12.65,12.975,12.525,12.755,664000.0],["2001-06-14",13.0,13.0,12.25,12.255,231800.0],["2001-06-15",12.45,12.725,12.085,12.085,217000.0],["2001-06-18",12.385,12.49,12.05,12.05,423800.0],["2001-06-19",12.05,12.09,11.7,12.01,354800.0],["2001-06-20",12.0,12.635,11.87,12.615,622000.0],["2001-06-21",12.525,12.575,12.0,12.0,758400.0],["2001-06-22",12.245,12.245,11.25,11.575,621200.0],["2001-06-25",11.6,11.775,11.45,11.5,496000.0],["2001-06-26",11.345,12.165,11.325,12.0,607200.0],["2001-06-27",12.0,12.0,11.475,11.7,251200.0],["2001-06-28",11.575,11.575,11.01,11.185,1682200.0],["2001-06-29",11.245,12.5,11.12,12.3,690400.0],["2001-07-02",11.96,12.025,11.105,11.105,327400.0],["2001-07-03",11.3,11.305,11.095,11.225,525800.0],["2001-07-05",11.285,11.45,11.135,11.15,524000.0],["2001-07-06",11.18,11.68,10.8,11.52,332000.0],["2001-07-09",11.175,11.45,10.7,10.895,229200.0],["2001-07-10",11.125,11.15,10.635,10.65,221000.0],["2001-07-11",10.69,10.69,9.89,10.33,3496600.0],["2001-07-12",10.56,10.56,9.66,9.78,714600.0],["2001-07-13",9.705,9.925,9.605,9.795,336200.0],["2001-07-16",9.775,9.85,8.55,8.585,1903800.0],["2001-07-17",8.625,9.04,8.48,9.04,3099200.0],["2001-07-18",8.87,8.95,8.51,8.555,1410800.0],["2001-07-19",8.55,8.975,8.55,8.76,2014200.0],["2001-07-20",8.765,9.1,8.76,9.07,1398000.0],["2001-07-23",9.14,9.49,8.89,9.075,305600.0],["2001-07-24",9.12,9.125,8.74,8.975,214000.0],["2001-07-25",9.0,9.295,8.65,9.29,312000.0],["2001-07-26",9.225,9.695,8.855,9.695,397200.0],["2001-07-27",9.7,9.75,9.29,9.63,564200.0],["2001-07-30",9.68,9.775,9.525,9.59,117200.0],["2001-07-31",9.65,9.695,9.15,9.35,202000.0],["2001-08-01",9.405,9.52,9.05,9.165,516400.0],["2001-08-02",9.175,9.325,8.69,8.95,642000.0],["2001-08-03",8.96,8.975,8.11,8.605,1962800.0],["2001-08-06",8.675,8.69,8.45,8.475,1287400.0],["2001-08-07",8.5,8.5,8.295,8.47,1693200.0],["2001-08-08",8.465,8.6,8.0,8.05,683800.0],["2001-08-09",8.05,8.25,8.01,8.125,633000.0],["2001-08-10",8.075,8.175,7.95,8.09,920000.0],["2001-08-13",8.095,8.105,7.78,7.99,228800.0],["2001-08-14",8.0,8.35,7.995,8.25,688800.0],["2001-08-15",8.29,9.105,8.285,8.85,779800.0],["2001-08-16",9.575,9.6,8.735,8.825,788000.0],["2001-08-17",8.745,8.85,8.58,8.65,1074400.0],["2001-08-20",8.6,8.65,8.45,8.53,915800.0],["2001-08-21",8.6,8.7,8.515,8.615,508200.0],["2001-08-22",8.75,9.075,8.625,8.74,634800.0],["2001-08-23",8.8,8.8,8.625,8.675,594400.0],["2001-08-24",8.575,8.695,8.495,8.63,499000.0],["2001-08-27",9.095,9.4,8.75,9.135,1204200.0],["2001-08-28",9.275,9.275,8.655,8.775,2270000.0],["2001-08-29",8.85,8.95,8.7,8.85,592000.0],["2001-08-30",8.85,8.9,8.64,8.71,584600.0],["2001-08-31",8.82,8.86,8.73,8.75,696800.0],["2001-09-04",8.775,9.245,8.75,8.84,597400.0],["2001-09-05",8.93,9.085,8.835,9.025,550400.0],["2001-09-06",9.04,9.305,8.95,9.15,421600.0],["2001-09-07",9.2,9.2,8.94,9.01,273400.0],["2001-09-10",8.96,9.16,8.91,8.945,555800.0],["2001-09-17",9.0,9.35,8.65,9.015,1091600.0],["2001-09-18",8.935,9.0,8.65,8.75,939800.0],["2001-09-19",8.66,8.8,8.005,8.375,1118600.0],["2001-09-20",8.28,8.28,8.0,8.21,405000.0],["2001-09-21",7.985,8.47,7.97,8.14,1036600.0],["2001-09-24",8.225,8.275,7.925,8.25,662400.0],["2001-09-25",8.25,8.33,7.98,8.075,642000.0],["2001-09-26",8.3,8.3,7.925,8.065,497200.0],["2001-09-27",8.1,8.28,8.005,8.175,567400.0],["2001-09-28",8.225,8.76,8.22,8.33,722400.0],["2001-10-01",8.375,8.47,8.0,8.025,584800.0],["2001-10-02",8.2,8.385,8.03,8.155,1013800.0],["2001-10-03",8.36,8.45,7.95,8.25,701600.0],["2001-10-04",8.25,9.01,8.15,8.975,668400.0],["2001-10-05",8.755,9.4,8.625,9.4,360600.0],["2001-10-08",9.25,9.56,9.0,9.56,700200.0],["2001-10-09",9.375,9.75,9.375,9.55,411400.0],["2001-10-10",9.52,10.325,9.52,9.93,431400.0],["2001-10-11",10.025,10.2,9.605,9.895,256800.0],["2001-10-12",9.705,10.27,9.7,10.27,719200.0],["2001-10-15",10.2,10.25,9.655,9.78,116000.0],["2001-10-16",9.755,10.25,9.755,10.14,351200.0],["2001-10-17",10.25,10.295,9.875,10.035,679400.0],["2001-10-18",9.85,10.125,9.67,9.88,138400.0],["2001-10-19",9.87,10.07,9.685,10.015,473800.0],["2001-10-22",10.015,10.175,9.855,10.155,176400.0],["2001-10-23",10.13,10.575,9.96,10.085,127400.0],["2001-10-24",10.08,10.42,9.77,10.42,189400.0],["2001-10-25",10.375,11.16,10.145,11.0,370200.0],["2001-10-26",10.725,11.57,10.725,11.175,1347600.0],["2001-10-29",11.25,11.34,11.03,11.175,527200.0],["2001-10-30",11.0,11.1,10.53,10.56,393800.0],["2001-10-31",10.585,10.815,10.375,10.445,318400.0],["2001-11-01",10.425,10.535,10.03,10.275,711800.0],["2001-11-02",10.425,10.425,9.92,10.12,271200.0],["2001-11-05",10.105,10.125,9.605,9.75,294600.0],["2001-11-06",9.75,10.15,9.575,10.125,611200.0],["2001-11-07",10.005,10.5,9.92,10.45,236600.0],["2001-11-08",10.425,10.695,10.185,10.365,696600.0],["2001-11-09",10.175,11.37,10.175,11.09,830600.0],["2001-11-12",11.225,11.275,10.79,11.0,366800.0],["2001-11-13",11.035,11.075,10.75,10.965,454800.0],["2001-11-14",10.975,10.975,10.21,10.405,310400.0],["2001-11-15",10.255,10.475,9.16,9.33,1010800.0],["2001-11-16",9.395,10.05,9.13,10.05,891200.0],["2001-11-19",10.0,10.28,9.005,10.275,456200.0],["2001-11-20",10.25,10.74,10.24,10.65,1445200.0],["2001-11-21",10.65,10.675,10.215,10.4,651200.0],["2001-11-23",10.4,10.71,10.125,10.65,151800.0],["2001-11-26",10.53,10.535,10.04,10.235,221200.0],["2001-11-27",10.27,10.625,10.06,10.375,215200.0],["2001-11-28",10.275,10.535,10.15,10.16,127600.0],["2001-11-29",10.17,10.645,10.165,10.575,170000.0],["2001-11-30",10.64,10.7,10.37,10.69,281800.0],["2001-12-03",10.575,11.055,10.38,10.475,551800.0],["2001-12-04",10.62,11.285,10.495,11.285,335400.0],["2001-12-05",11.35,12.095,11.35,11.955,1091200.0],["2001-12-06",12.0,12.0,11.555,11.7,783000.0],["2001-12-07",11.705,11.705,11.075,11.35,942000.0],["2001-12-10",11.15,11.37,11.1,11.27,337400.0],["2001-12-11",11.13,11.375,11.12,11.145,201200.0],["2001-12-12",11.105,11.205,10.785,11.13,166000.0],["2001-12-13",11.1,11.17,10.91,11.035,209600.0],["2001-12-14",10.955,11.315,10.955,11.165,273200.0],["2001-12-17",11.395,11.415,10.99,11.39,170200.0],["2001-12-18",11.35,11.7,11.14,11.7,309400.0],["2001-12-19",11.7,12.56,11.555,12.52,658000.0],["2001-12-20",12.155,12.575,12.15,12.24,682000.0],["2001-12-21",12.175,12.44,11.89,12.265,838400.0],["2001-12-24",12.3,12.47,12.085,12.16,304000.0],["2001-12-26",12.24,12.665,12.15,12.625,629200.0],["2001-12-27",12.625,12.975,12.3,12.93,247800.0],["2001-12-28",13.125,13.335,12.545,12.73,572400.0],["2001-12-31",12.65,13.0,12.325,12.34,386600.0],["2002-01-02",12.42,12.425,11.125,12.0,409000.0],["2002-01-03",11.925,12.165,11.58,11.855,267800.0],["2002-01-04",11.855,12.05,11.65,12.0,325400.0],["2002-01-07",12.0,12.2,11.73,11.9,320200.0],["2002-01-08",11.975,12.14,11.5,12.13,383200.0],["2002-01-09",12.015,12.325,11.915,12.025,494800.0],["2002-01-10",12.05,12.05,11.73,11.825,271200.0],["2002-01-11",11.83,11.83,11.2,11.2,235600.0],["2002-01-14",11.205,11.225,10.73,11.0,262800.0],["2002-01-15",11.1,11.535,10.9,11.505,273400.0],["2002-01-16",11.45,11.55,11.15,11.375,679200.0],["2002-01-17",11.525,11.525,11.2,11.25,191000.0],["2002-01-18",11.5,11.5,10.9,10.905,156600.0],["2002-01-22",10.95,11.155,10.86,10.92,230000.0],["2002-01-23",11.0,11.38,10.95,11.295,178200.0],["2002-01-24",11.08,11.825,11.0,11.7,153800.0],["2002-01-25",11.65,11.85,11.59,11.85,176400.0],["2002-01-28",11.77,11.85,11.06,11.28,210000.0],["2002-01-29",11.27,11.565,11.08,11.565,179200.0],["2002-01-30",11.385,11.58,11.13,11.355,417600.0],["2002-01-31",11.54,11.91,11.47,11.575,259200.0],["2002-02-01",11.875,11.97,11.515,11.575,443400.0],["2002-02-04",11.6,11.7,11.0,11.045,228200.0],["2002-02-05",11.03,11.25,10.69,11.065,359400.0],["2002-02-06",11.3,11.3,10.75,10.75,192200.0],["2002-02-07",10.9,10.91,10.095,10.4,705600.0],["2002-02-08",10.43,10.52,10.245,10.25,355600.0],["2002-02-11",10.225,10.97,10.095,10.82,308000.0],["2002-02-12",10.85,10.95,10.5,10.785,186000.0],["2002-02-13",10.69,10.765,10.27,10.5,478000.0],["2002-02-14",10.55,10.9,10.475,10.565,316000.0],["2002-02-15",10.75,10.77,10.305,10.315,458000.0],["2002-02-19",10.29,10.9,9.83,10.625,557200.0],["2002-02-20",10.65,10.915,10.485,10.915,198000.0],["2002-02-21",10.775,11.56,10.655,10.71,519000.0],["2002-02-22",10.7,11.27,10.565,10.83,303400.0],["2002-02-25",10.875,11.5,10.745,11.5,253600.0],["2002-02-26",11.4,11.5,11.3,11.425,244600.0],["2002-02-27",11.425,11.5,11.13,11.18,158200.0],["2002-02-28",11.205,11.55,11.2,11.46,263400.0],["2002-03-01",11.485,11.65,11.35,11.5,254600.0],["2002-03-04",11.45,11.6,11.45,11.565,369400.0],["2002-03-05",11.575,11.575,11.5,11.545,285000.0],["2002-03-06",11.48,11.55,11.305,11.5,460400.0],["2002-03-07",11.525,11.945,11.525,11.725,622000.0],["2002-03-08",11.75,11.755,11.425,11.75,519200.0],["2002-03-11",11.625,12.18,11.625,12.125,558200.0],["2002-03-12",12.0,12.6,11.875,12.505,928600.0],["2002-03-13",12.605,12.65,11.95,12.05,631600.0],["2002-03-14",12.125,12.43,11.75,12.34,1189400.0],["2002-03-15",12.42,12.43,12.13,12.35,863200.0],["2002-03-18",12.3,12.725,12.225,12.585,726200.0],["2002-03-19",12.67,12.67,12.275,12.305,1089000.0],["2002-03-20",12.17,12.375,11.925,12.1,840000.0],["2002-03-21",12.105,12.375,12.005,12.35,436600.0],["2002-03-22",12.34,12.35,12.045,12.05,280200.0],["2002-03-25",12.045,12.2,11.955,12.1,636800.0],["2002-03-26",12.195,12.5,12.115,12.4,421000.0],["2002-03-27",12.4,12.88,12.3,12.6,348800.0],["2002-03-28",12.525,12.785,12.415,12.45,502200.0],["2002-04-01",12.57,13.55,12.48,13.19,491400.0],["2002-04-02",13.19,13.7,13.07,13.385,420600.0],["2002-04-03",13.345,13.35,12.75,12.85,181200.0],["2002-04-04",12.65,12.8,12.475,12.57,588800.0],["2002-04-05",12.505,12.68,12.5,12.56,284000.0],["2002-04-08",12.7,12.95,12.485,12.64,330800.0],["2002-04-09",12.515,12.7,12.5,12.625,187400.0],["2002-04-10",12.6,13.07,12.6,12.875,299000.0],["2002-04-11",12.9,13.1,12.625,12.625,146800.0],["2002-04-12",12.555,12.75,12.555,12.67,1572400.0],["2002-04-15",12.775,13.125,12.7,12.705,337000.0],["2002-04-16",12.73,12.93,12.71,12.905,1663400.0],["2002-04-17",12.905,13.405,12.85,13.09,996000.0],["2002-04-18",13.26,13.45,13.05,13.285,720400.0],["2002-04-19",13.3,13.44,13.03,13.325,264600.0],["2002-04-22",13.25,13.455,13.025,13.455,286600.0],["2002-04-23",13.445,13.45,13.105,13.25,384600.0],["2002-04-24",13.245,13.275,13.03,13.24,388600.0],["2002-04-25",13.025,13.35,13.025,13.13,372400.0],["2002-04-26",13.055,13.25,13.0,13.18,334400.0],["2002-04-29",13.225,13.3,13.025,13.245,187200.0],["2002-04-30",13.245,13.275,12.9,12.95,435200.0],["2002-05-01",12.98,13.27,12.775,13.17,581600.0],["2002-05-02",13.075,13.3,12.95,13.28,179800.0],["2002-05-03",13.1,13.97,13.075,13.61,1070800.0],["2002-05-06",13.6,13.75,12.585,12.615,1117200.0],["2002-05-07",12.62,13.0,12.565,12.95,429400.0],["2002-05-08",12.975,13.4,12.8,12.985,1308000.0],["2002-05-09",13.05,13.05,12.465,12.465,194000.0],["2002-05-10",12.46,12.81,12.19,12.54,423000.0],["2002-05-13",12.575,12.9,12.295,12.845,232800.0],["2002-05-14",12.825,12.99,12.48,12.865,260800.0],["2002-05-15",12.865,12.865,12.045,12.22,473000.0],["2002-05-16",12.325,12.495,12.14,12.43,143600.0],["2002-05-17",12.425,12.425,11.695,11.835,542400.0],["2002-05-20",11.785,11.975,11.65,11.89,250000.0],["2002-05-21",11.845,11.91,11.405,11.58,595600.0],["2002-05-22",11.65,12.28,11.65,12.235,4902200.0],["2002-05-23",12.245,12.335,11.75,12.135,1200200.0],["2002-05-24",12.0,12.13,11.85,11.87,400600.0],["2002-05-28",11.875,12.05,11.7,11.88,762200.0],["2002-05-29",11.775,11.94,11.65,11.885,681600.0],["2002-05-30",11.73,11.91,11.7,11.86,585600.0],["2002-05-31",11.825,12.1,11.765,12.05,524000.0],["2002-06-03",11.96,11.96,11.6,11.69,915000.0],["2002-06-04",11.625,11.765,11.325,11.65,1076200.0],["2002-06-05",11.625,11.63,11.05,11.525,1112400.0],["2002-06-06",11.43,11.875,11.425,11.49,651000.0],["2002-06-07",11.49,11.975,11.325,11.94,826600.0],["2002-06-10",11.815,11.95,11.455,11.535,571600.0],["2002-06-11",11.575,11.575,10.85,10.945,682200.0],["2002-06-12",10.945,11.265,10.85,10.85,814200.0],["2002-06-13",10.825,11.025,10.75,10.88,626200.0],["2002-06-14",10.875,10.95,10.495,10.88,588800.0],["2002-06-17",10.8,11.1,10.8,11.09,697000.0],["2002-06-18",11.05,11.175,10.95,11.075,559400.0],["2002-06-19",11.0,11.365,10.975,11.09,582200.0],["2002-06-20",11.05,11.355,11.05,11.1,453000.0],["2002-06-21",11.23,11.33,11.0,11.23,854400.0],["2002-06-24",11.27,11.475,11.015,11.29,522000.0],["2002-06-25",11.375,11.59,11.175,11.27,362400.0],["2002-06-26",11.125,11.405,10.8,11.3,415400.0],["2002-06-27",11.32,11.595,11.15,11.33,705800.0],["2002-06-28",11.265,11.5,10.95,11.0,1166800.0],["2002-07-01",11.025,11.375,10.91,10.925,543600.0],["2002-07-02",10.925,11.045,10.42,10.505,429600.0],["2002-07-03",10.5,10.77,10.25,10.755,337200.0],["2002-07-05",10.65,11.065,10.65,10.95,174400.0],["2002-07-08",10.905,11.005,10.63,10.65,313800.0],["2002-07-09",10.725,10.825,10.465,10.69,289200.0],["2002-07-10",10.725,10.84,10.275,10.345,353200.0],["2002-07-11",10.3,10.3,9.575,9.915,276600.0],["2002-07-12",9.9,10.245,9.63,9.675,276800.0],["2002-07-15",9.625,9.795,9.08,9.555,323400.0],["2002-07-16",9.525,9.895,9.205,9.685,256800.0],["2002-07-17",9.655,9.89,9.215,9.28,460000.0],["2002-07-18",9.425,9.615,9.35,9.505,702600.0],["2002-07-19",10.37,10.37,9.325,9.435,464800.0],["2002-07-22",9.45,9.685,8.75,8.75,562600.0],["2002-07-23",8.65,9.145,8.19,8.5,484800.0],["2002-07-24",8.475,9.245,8.0,9.225,597600.0],["2002-07-25",9.225,9.745,9.125,9.65,1115400.0],["2002-07-26",9.53,9.72,9.15,9.575,636200.0],["2002-07-29",9.5,10.45,9.5,10.35,579000.0],["2002-07-30",10.305,10.35,9.83,10.06,767400.0],["2002-07-31",10.05,10.05,9.575,9.59,389800.0],["2002-08-01",9.55,9.575,9.13,9.32,400000.0],["2002-08-02",8.745,8.85,7.98,8.025,2081600.0],["2002-08-05",8.005,8.265,7.62,7.68,437800.0],["2002-08-06",7.685,8.19,7.685,8.185,642000.0],["2002-08-07",8.315,8.37,7.845,7.995,379200.0],["2002-08-08",8.15,8.35,7.87,8.335,716200.0],["2002-08-09",8.305,8.68,8.105,8.555,633000.0],["2002-08-12",8.56,8.81,8.36,8.69,536200.0],["2002-08-13",8.905,8.905,8.57,8.57,357600.0],["2002-08-14",8.85,8.85,8.5,8.67,449400.0],["2002-08-15",9.15,9.875,9.1,9.635,1072600.0],["2002-08-16",9.54,9.93,9.45,9.765,519800.0],["2002-08-19",9.94,9.94,9.53,9.75,493200.0],["2002-08-20",9.855,9.885,9.125,9.35,530800.0],["2002-08-21",9.35,9.765,9.175,9.765,333800.0],["2002-08-22",9.75,10.145,9.565,10.105,284000.0],["2002-08-23",10.175,10.175,9.91,9.955,493600.0],["2002-08-26",9.725,10.36,9.725,10.305,255600.0],["2002-08-27",10.0,10.295,9.695,9.695,344400.0],["2002-08-28",9.7,9.825,9.11,9.245,819600.0],["2002-08-29",9.325,9.325,9.025,9.245,437600.0],["2002-08-30",9.25,9.575,9.215,9.325,389000.0],["2002-09-03",9.255,9.51,8.705,9.45,716600.0],["2002-09-04",9.535,9.92,9.345,9.92,685600.0],["2002-09-05",9.95,10.035,9.62,9.975,601600.0],["2002-09-06",10.0,10.17,9.93,10.085,524800.0],["2002-09-09",9.78,10.195,9.775,10.135,284600.0],["2002-09-10",10.085,10.64,10.085,10.505,389200.0],["2002-09-11",10.245,10.705,10.245,10.54,208200.0],["2002-09-12",10.38,10.63,10.375,10.44,408600.0],["2002-09-13",10.425,10.695,10.33,10.63,396600.0],["2002-09-16",10.665,10.68,10.5,10.5,143800.0],["2002-09-17",10.48,10.5,10.175,10.22,241400.0],["2002-09-18",10.15,10.335,9.94,10.055,317400.0],["2002-09-19",10.055,10.16,10.0,10.0,377400.0],["2002-09-20",10.25,10.25,10.0,10.12,634600.0],["2002-09-23",9.95,10.405,9.95,10.175,250800.0],["2002-09-24",10.3,10.3,9.735,9.86,401400.0],["2002-09-25",9.73,10.245,9.73,10.2,527800.0],["2002-09-26",10.25,10.465,10.16,10.19,916000.0],["2002-09-27",10.225,10.3,9.9,9.9,688800.0],["2002-09-30",9.93,10.265,9.68,10.08,507200.0],["2002-10-01",10.015,10.435,9.875,10.4,431200.0],["2002-10-02",10.395,10.95,9.35,10.105,1467000.0],["2002-10-03",10.03,10.65,9.815,10.64,911400.0],["2002-10-04",10.645,10.9,10.37,10.845,518800.0],["2002-10-07",10.85,11.025,10.18,10.32,542400.0],["2002-10-08",10.575,10.67,10.3,10.67,402600.0],["2002-10-09",10.525,10.6,9.98,10.14,397400.0],["2002-10-10",10.065,10.3,9.85,10.0,758400.0],["2002-10-11",10.0,10.4,10.0,10.32,471600.0],["2002-10-14",10.3,10.69,10.22,10.62,333800.0],["2002-10-15",10.65,11.43,10.65,11.275,689800.0],["2002-10-16",11.225,11.33,10.925,11.25,543400.0],["2002-10-17",11.265,11.6,11.15,11.56,544000.0],["2002-10-18",11.595,11.605,11.265,11.425,433800.0],["2002-10-21",11.32,11.55,11.25,11.52,450000.0],["2002-10-22",11.53,11.555,10.925,11.1,391200.0],["2002-10-23",11.055,11.3,11.04,11.275,492800.0],["2002-10-24",11.3,11.35,11.03,11.03,477400.0],["2002-10-25",11.005,11.09,10.72,10.86,355800.0],["2002-10-28",10.95,11.11,10.685,10.865,486200.0],["2002-10-29",10.75,10.915,10.5,10.805,344000.0],["2002-10-30",10.775,11.05,10.775,11.045,559800.0],["2002-10-31",11.075,11.35,10.985,10.985,391200.0],["2002-11-01",10.955,11.675,10.665,11.675,417800.0],["2002-11-04",11.51,11.75,11.405,11.44,567600.0],["2002-11-05",11.415,11.65,11.155,11.305,337600.0],["2002-11-06",11.31,11.4,11.1,11.4,678000.0],["2002-11-07",11.355,11.375,10.795,10.795,308600.0],["2002-11-08",10.79,10.895,10.69,10.745,216600.0],["2002-11-11",10.73,10.83,10.445,10.605,299400.0],["2002-11-12",10.64,10.64,10.3,10.445,373000.0],["2002-11-13",10.43,10.48,9.91,10.045,524600.0],["2002-11-14",10.05,10.42,9.935,10.255,438800.0],["2002-11-15",10.25,10.25,10.0,10.01,486600.0],["2002-11-18",10.025,10.19,9.99,10.06,334600.0],["2002-11-19",10.05,10.345,10.0,10.235,293000.0],["2002-11-20",10.33,10.605,10.25,10.6,584600.0],["2002-11-21",10.62,10.7,10.5,10.575,314000.0],["2002-11-22",11.415,11.47,10.785,11.185,1501000.0],["2002-11-25",11.305,11.45,11.25,11.375,839800.0],["2002-11-26",11.26,11.545,11.12,11.25,920600.0],["2002-11-27",11.325,11.595,11.0,11.555,548000.0],["2002-11-29",11.6,11.785,11.53,11.555,450600.0],["2002-12-02",11.51,12.02,11.51,12.0,452600.0],["2002-12-03",12.0,12.45,11.685,12.4,965200.0],["2002-12-04",12.3,12.37,11.905,12.325,747400.0],["2002-12-05",12.23,12.395,11.98,12.29,967200.0],["2002-12-06",12.29,12.66,12.105,12.5,617400.0],["2002-12-09",12.5,12.665,11.92,11.92,773600.0],["2002-12-10",11.975,12.25,11.875,12.22,667400.0],["2002-12-11",12.125,12.245,11.92,12.235,301800.0],["2002-12-12",12.14,12.855,12.14,12.6,445800.0],["2002-12-13",12.78,12.78,12.45,12.565,562600.0],["2002-12-16",12.615,12.75,12.485,12.51,811400.0],["2002-12-17",12.475,12.54,12.375,12.42,658600.0],["2002-12-18",12.39,12.45,11.795,11.81,681400.0],["2002-12-19",11.79,12.02,11.58,11.7,668600.0],["2002-12-20",11.97,12.155,11.615,12.075,689200.0],["2002-12-23",12.005,12.21,11.775,12.12,513400.0],["2002-12-24",12.08,12.14,11.86,11.905,382400.0],["2002-12-26",11.815,12.11,11.805,11.9,558400.0],["2002-12-27",12.0,12.0,11.445,11.56,342000.0],["2002-12-30",11.48,11.735,11.41,11.5,952000.0],["2002-12-31",11.5,11.925,11.445,11.75,674800.0],["2003-01-02",11.775,12.295,11.635,12.23,684200.0],["2003-01-03",12.205,12.24,12.035,12.19,557400.0],["2003-01-06",12.15,12.17,11.785,11.845,495200.0],["2003-01-07",11.805,11.845,10.85,10.925,759400.0],["2003-01-08",10.975,11.13,10.815,11.04,636600.0],["2003-01-09",11.04,11.285,10.99,11.195,650800.0],["2003-01-10",11.18,11.305,11.06,11.19,532600.0],["2003-01-13",11.2,11.2,10.955,11.025,1123400.0],["2003-01-14",11.015,11.165,10.79,10.875,728400.0],["2003-01-15",10.85,11.05,10.835,10.975,520600.0],["2003-01-16",10.95,11.25,10.9,11.25,569600.0],["2003-01-17",11.23,11.25,10.725,10.765,1350000.0],["2003-01-21",10.765,10.8,10.505,10.705,543800.0],["2003-01-22",10.7,10.92,10.455,10.755,524000.0],["2003-01-23",10.79,11.31,10.685,11.205,913000.0],["2003-01-24",11.165,11.23,10.935,11.075,634800.0],["2003-01-27",11.02,11.12,10.52,10.635,594000.0],["2003-01-28",10.65,10.975,10.635,10.78,424000.0],["2003-01-29",10.75,11.055,10.605,10.94,450000.0],["2003-01-30",10.985,11.295,10.795,10.805,566400.0],["2003-01-31",10.785,10.95,10.55,10.655,1443000.0],["2003-02-03",10.705,10.76,10.505,10.605,708800.0],["2003-02-04",10.605,11.065,10.355,11.025,914000.0],["2003-02-05",10.985,11.13,10.625,10.705,540800.0],["2003-02-06",10.675,10.85,10.545,10.755,312400.0],["2003-02-07",10.845,10.85,10.45,10.535,716000.0],["2003-02-10",8.67,9.43,8.345,9.125,8189000.0],["2003-02-11",9.15,9.35,9.0,9.07,1478600.0],["2003-02-12",9.065,9.18,8.985,9.085,2164400.0],["2003-02-13",9.15,9.2,8.825,8.855,1361000.0],["2003-02-14",8.825,8.895,8.55,8.57,1542200.0],["2003-02-18",8.515,8.55,8.26,8.495,3165200.0],["2003-02-19",8.63,8.775,8.55,8.7,1672600.0],["2003-02-20",8.775,8.945,8.55,8.75,712400.0],["2003-02-21",8.675,9.22,8.675,9.08,717800.0],["2003-02-24",8.975,9.44,8.975,9.325,641800.0],["2003-02-25",9.245,9.525,9.175,9.45,1417000.0],["2003-02-26",9.475,9.91,9.35,9.65,1304400.0],["2003-02-27",9.75,9.75,9.28,9.33,1289400.0],["2003-02-28",9.33,9.525,9.18,9.335,625800.0],["2003-03-03",9.395,9.41,9.21,9.3,335800.0],["2003-03-04",9.3,9.345,9.165,9.275,565800.0],["2003-03-05",9.28,9.325,9.105,9.15,452200.0],["2003-03-06",9.15,9.45,9.1,9.45,711400.0],["2003-03-07",9.715,9.75,9.37,9.44,1407600.0],["2003-03-10",9.415,9.48,9.16,9.17,521600.0],["2003-03-11",9.185,9.395,9.035,9.07,805800.0],["2003-03-12",9.065,9.065,8.77,8.985,938200.0],["2003-03-13",8.85,9.1,8.85,9.095,412800.0],["2003-03-14",9.095,9.1,8.87,9.05,291600.0],["2003-03-17",9.01,9.325,9.01,9.32,1297400.0],["2003-03-18",9.235,9.545,9.085,9.545,863800.0],["2003-03-19",9.605,9.62,9.19,9.425,573000.0],["2003-03-20",9.375,9.635,9.29,9.56,662200.0],["2003-03-21",9.74,9.83,9.145,9.2,781600.0],["2003-03-24",9.145,9.24,8.83,8.99,657400.0],["2003-03-25",9.0,9.18,8.935,8.98,579400.0],["2003-03-26",9.01,9.075,8.875,8.89,366400.0],["2003-03-27",8.875,9.075,8.695,9.07,597200.0],["2003-03-28",9.015,9.18,9.0,9.105,458600.0],["2003-03-31",9.075,9.115,8.895,9.005,472800.0],["2003-04-01",9.025,9.195,8.965,9.135,326600.0],["2003-04-02",9.16,9.175,9.035,9.135,564400.0],["2003-04-03",9.1,9.12,8.8,8.8,585800.0],["2003-04-04",8.875,8.95,8.715,8.725,542200.0],["2003-04-07",8.855,8.855,8.69,8.695,612000.0],["2003-04-08",8.695,8.8,8.55,8.575,638600.0],["2003-04-09",8.63,8.68,8.58,8.63,612400.0],["2003-04-10",8.71,8.81,8.58,8.69,1489600.0],["2003-04-11",8.66,8.68,8.485,8.5,703000.0],["2003-04-14",8.475,8.535,8.4,8.475,585800.0],["2003-04-15",8.5,8.5,8.18,8.295,1070800.0],["2003-04-16",8.25,8.38,7.975,7.995,1135000.0],["2003-04-17",8.115,8.17,7.925,7.995,1569200.0],["2003-04-21",8.0,8.05,7.98,7.995,842200.0],["2003-04-22",8.025,8.3,7.97,8.16,735000.0],["2003-04-23",8.215,8.765,8.125,8.37,772800.0],["2003-04-24",8.315,8.455,8.27,8.325,457400.0],["2003-04-25",8.325,8.325,8.19,8.2,242000.0],["2003-04-28",8.225,8.275,8.055,8.25,452200.0],["2003-04-29",8.325,8.36,7.94,7.975,602800.0],["2003-04-30",8.105,8.205,7.825,8.005,1243000.0],["2003-05-01",8.125,8.51,8.095,8.455,1102000.0],["2003-05-02",8.725,8.955,8.575,8.925,1913800.0],["2003-05-05",9.0,9.495,8.995,9.285,1622200.0],["2003-05-06",9.335,9.685,9.24,9.57,834400.0],["2003-05-07",9.505,9.875,9.445,9.76,701200.0],["2003-05-08",9.65,9.94,9.65,9.915,518000.0],["2003-05-09",9.945,10.2,9.76,10.16,624400.0],["2003-05-12",10.15,10.285,10.045,10.22,469000.0],["2003-05-13",10.215,10.265,10.11,10.25,510400.0],["2003-05-14",10.19,10.7,10.19,10.62,853200.0],["2003-05-15",10.525,10.69,10.5,10.6,487200.0],["2003-05-16",10.455,10.6,10.135,10.135,593600.0],["2003-05-19",10.245,10.355,10.05,10.09,682400.0],["2003-05-20",10.15,10.18,10.045,10.1,727200.0],["2003-05-21",10.105,10.87,10.105,10.825,983800.0],["2003-05-22",10.72,10.955,10.715,10.94,813200.0],["2003-05-23",10.92,11.005,10.84,10.91,402800.0],["2003-05-27",10.905,11.26,10.87,11.18,411600.0],["2003-05-28",11.18,11.24,11.04,11.12,585800.0],["2003-05-29",11.1,11.245,10.8,10.96,803600.0],["2003-05-30",10.845,11.165,10.845,11.115,786600.0],["2003-06-02",11.295,11.365,11.2,11.305,604400.0],["2003-06-03",11.33,11.38,11.075,11.115,567600.0],["2003-06-04",11.125,11.35,11.11,11.2,303800.0],["2003-06-05",11.215,11.4,11.0,11.4,325200.0],["2003-06-06",11.4,11.4,10.25,10.75,6034800.0],["2003-06-09",10.75,10.91,10.665,10.885,1208000.0],["2003-06-10",10.915,11.21,10.875,11.205,1002800.0],["2003-06-11",11.275,11.595,11.15,11.595,798600.0],["2003-06-12",11.525,11.695,11.315,11.505,688200.0],["2003-06-13",11.485,11.49,11.04,11.14,489800.0],["2003-06-16",11.02,11.125,10.52,10.675,1344200.0],["2003-06-17",10.8,10.8,10.595,10.65,1313400.0],["2003-06-18",10.65,10.9,10.61,10.75,523800.0],["2003-06-19",10.755,11.015,10.7,10.93,446600.0],["2003-06-20",11.005,11.03,10.78,10.82,634800.0],["2003-06-23",10.825,10.92,10.5,10.625,1038200.0],["2003-06-24",10.575,10.78,10.575,10.66,403000.0],["2003-06-25",10.625,10.92,10.575,10.58,875600.0],["2003-06-26",10.725,10.835,10.57,10.61,325800.0],["2003-06-27",10.555,10.875,10.555,10.665,646200.0],["2003-06-30",10.77,11.075,10.635,10.89,1064600.0],["2003-07-01",10.875,11.05,10.725,10.93,917800.0],["2003-07-02",10.975,11.235,10.895,11.165,471400.0],["2003-07-03",11.155,11.365,11.11,11.2,336200.0],["2003-07-07",11.32,11.36,11.015,11.175,950200.0],["2003-07-08",11.12,11.53,11.05,11.255,1672200.0],["2003-07-09",11.405,11.47,11.29,11.37,500000.0],["2003-07-10",11.385,11.39,11.005,11.03,617400.0],["2003-07-11",11.055,11.075,10.915,10.995,937800.0],["2003-07-14",11.0,11.1,10.78,10.845,369800.0],["2003-07-15",10.9,11.005,10.81,10.845,701000.0],["2003-07-16",10.845,10.86,10.47,10.565,937000.0],["2003-07-17",10.525,10.73,10.425,10.555,986200.0],["2003-07-18",10.555,10.94,10.555,10.905,1253200.0],["2003-07-21",10.95,11.0,10.65,10.695,309400.0],["2003-07-22",10.68,10.715,10.52,10.525,613600.0],["2003-07-23",10.56,10.685,10.31,10.5,577400.0],["2003-07-24",10.55,10.725,10.43,10.48,450800.0],["2003-07-25",10.425,10.515,10.275,10.34,732600.0],["2003-07-28",10.265,10.4,10.19,10.3,726600.0],["2003-07-29",10.275,10.305,9.96,10.0,1585400.0],["2003-07-30",10.04,10.04,9.875,10.0,622600.0],["2003-07-31",10.0,10.05,9.8,9.925,687400.0],["2003-08-01",9.5,10.005,9.26,9.945,2296200.0],["2003-08-04",9.985,9.985,9.67,9.71,1497400.0],["2003-08-05",9.66,9.775,9.6,9.655,787600.0],["2003-08-06",9.55,9.825,9.525,9.75,827000.0],["2003-08-07",9.765,10.18,9.59,10.04,924800.0],["2003-08-08",10.15,10.165,9.975,10.05,307800.0],["2003-08-11",10.115,10.14,9.955,10.075,436600.0],["2003-08-12",10.05,10.14,10.025,10.1,483600.0],["2003-08-13",10.085,10.155,10.015,10.115,380200.0],["2003-08-14",10.12,10.235,9.975,10.235,654800.0],["2003-08-15",10.275,10.425,10.15,10.28,338800.0],["2003-08-18",10.335,10.52,10.25,10.49,1046200.0],["2003-08-19",10.45,10.745,10.45,10.74,498200.0],["2003-08-20",10.74,10.895,10.665,10.825,709200.0],["2003-08-21",10.91,11.12,10.9,10.985,414200.0],["2003-08-22",11.08,11.12,10.535,10.535,371400.0],["2003-08-25",10.53,10.605,10.42,10.42,331600.0],["2003-08-26",10.425,10.565,10.325,10.55,312600.0],["2003-08-27",10.55,10.625,10.46,10.485,262000.0],["2003-08-28",10.46,10.8,10.35,10.76,511200.0],["2003-08-29",10.74,10.775,10.51,10.625,197400.0],["2003-09-02",10.56,10.955,10.5,10.935,566000.0],["2003-09-03",10.965,11.13,10.93,11.125,573400.0],["2003-09-04",11.135,11.135,10.88,10.965,410000.0],["2003-09-05",10.925,10.995,10.725,10.725,354800.0],["2003-09-08",10.72,10.84,10.705,10.775,648400.0],["2003-09-09",10.71,10.755,10.455,10.535,557400.0],["2003-09-10",10.445,10.595,10.14,10.14,429600.0],["2003-09-11",10.125,10.3,10.09,10.12,443400.0],["2003-09-12",10.095,10.15,9.97,10.055,258000.0],["2003-09-15",10.03,10.13,9.875,9.875,340000.0],["2003-09-16",9.9,10.04,9.895,9.955,432600.0],["2003-09-17",9.945,10.0,9.78,9.78,156600.0],["2003-09-18",9.79,9.795,9.675,9.735,700200.0],["2003-09-19",9.71,9.815,9.7,9.75,413600.0],["2003-09-22",9.5,9.79,9.405,9.75,1043400.0],["2003-09-23",9.775,10.095,9.75,10.03,851200.0],["2003-09-24",10.03,10.325,10.03,10.32,1065200.0],["2003-09-25",10.285,10.35,10.03,10.16,1031800.0],["2003-09-26",10.05,10.055,9.705,9.85,638400.0],["2003-09-29",9.92,9.92,9.65,9.765,676000.0],["2003-09-30",9.76,9.79,9.53,9.755,820200.0],["2003-10-01",9.75,10.03,9.725,9.995,820400.0],["2003-10-02",9.995,10.055,9.9,10.015,271600.0],["2003-10-03",10.045,10.375,10.045,10.375,468000.0],["2003-10-06",10.3,10.575,10.3,10.56,772200.0],["2003-10-07",10.55,10.625,10.35,10.625,572200.0],["2003-10-08",10.64,10.71,10.53,10.645,667800.0],["2003-10-09",10.625,10.645,10.45,10.525,518400.0],["2003-10-10",10.57,10.58,10.4,10.55,387400.0],["2003-10-13",10.495,10.66,10.495,10.655,660400.0],["2003-10-14",10.485,10.705,10.485,10.705,466000.0],["2003-10-15",10.69,10.71,10.53,10.55,590400.0],["2003-10-16",10.57,10.645,10.425,10.575,306200.0],["2003-10-17",10.615,10.615,10.365,10.365,219000.0],["2003-10-20",10.375,10.44,10.275,10.325,179400.0],["2003-10-21",10.405,10.465,10.25,10.445,255600.0],["2003-10-22",10.39,10.435,10.195,10.195,249600.0],["2003-10-23",10.2,10.2,10.04,10.145,407400.0],["2003-10-24",10.085,10.12,10.025,10.05,218800.0],["2003-10-27",10.02,10.215,10.02,10.125,250000.0],["2003-10-28",10.125,10.13,10.005,10.125,211200.0],["2003-10-29",10.135,10.39,10.13,10.305,306000.0],["2003-10-30",10.355,10.39,10.055,10.065,428600.0],["2003-10-31",10.145,10.42,10.11,10.365,309000.0],["2003-11-03",10.365,10.505,10.25,10.33,848400.0],["2003-11-04",10.275,10.445,9.905,10.33,894800.0],["2003-11-05",10.33,10.355,10.07,10.11,475200.0],["2003-11-06",10.09,10.125,9.965,10.025,338400.0],["2003-11-07",10.09,10.19,10.02,10.115,248400.0],["2003-11-10",10.01,10.18,9.945,10.11,588200.0],["2003-11-11",10.1,10.13,9.855,9.94,325800.0],["2003-11-12",9.905,10.18,9.9,10.16,209000.0],["2003-11-13",10.1,10.29,10.085,10.175,443400.0],["2003-11-14",10.105,10.395,10.06,10.27,491000.0],["2003-11-17",10.255,10.255,10.095,10.1,431400.0],["2003-11-18",10.15,10.4,10.1,10.32,540600.0],["2003-11-19",10.275,10.4,10.255,10.35,786800.0],["2003-11-20",10.35,10.635,10.35,10.615,704400.0],["2003-11-21",10.675,10.715,10.475,10.525,798800.0],["2003-11-24",10.57,10.75,10.52,10.6,684200.0],["2003-11-25",10.575,10.695,10.545,10.645,527400.0],["2003-11-26",10.685,10.69,10.5,10.61,336200.0],["2003-11-28",10.565,10.6,10.5,10.52,99800.0],["2003-12-01",10.62,10.625,10.455,10.59,504200.0],["2003-12-02",10.56,10.68,10.5,10.545,1536800.0],["2003-12-03",10.55,10.615,10.34,10.34,765600.0],["2003-12-04",10.365,10.925,10.34,10.85,1097800.0],["2003-12-05",10.885,11.14,10.77,11.11,1232200.0],["2003-12-08",11.15,11.52,11.09,11.42,1081000.0],["2003-12-09",11.55,11.715,11.525,11.585,1468200.0],["2003-12-10",11.695,12.425,11.63,11.685,1344600.0],["2003-12-11",11.755,12.1,11.74,11.91,1142200.0],["2003-12-12",11.855,12.265,11.85,12.26,574400.0],["2003-12-15",12.25,12.365,12.09,12.145,802600.0],["2003-12-16",12.125,12.195,11.965,12.02,1239200.0],["2003-12-17",12.095,12.11,11.9,12.065,764200.0],["2003-12-18",12.095,12.61,11.98,12.55,575800.0],["2003-12-19",12.575,12.685,12.385,12.62,1097200.0],["2003-12-22",12.07,12.37,11.67,12.36,1525200.0],["2003-12-23",12.245,12.35,11.9,12.025,784000.0],["2003-12-24",11.885,12.09,11.88,11.93,414400.0],["2003-12-26",11.955,12.02,11.905,11.995,287400.0],["2003-12-29",11.985,12.32,11.96,12.31,497800.0],["2003-12-30",12.195,12.6,12.195,12.375,880200.0],["2003-12-31",12.335,12.375,12.055,12.06,601200.0],["2004-01-02",12.04,12.34,12.04,12.23,680400.0],["2004-01-05",12.185,12.45,12.17,12.36,1120200.0],["2004-01-06",12.345,12.495,12.165,12.23,937600.0],["2004-01-07",12.2,12.23,11.985,11.985,1339800.0],["2004-01-08",11.985,12.255,11.985,12.19,824000.0],["2004-01-09",12.13,12.625,12.065,12.335,839600.0],["2004-01-12",12.32,12.505,12.32,12.465,405200.0],["2004-01-13",12.5,12.795,12.5,12.75,747600.0],["2004-01-14",12.75,12.75,12.515,12.635,811400.0],["2004-01-15",12.65,12.76,12.195,12.265,386600.0],["2004-01-16",12.375,12.535,12.325,12.47,699800.0],["2004-01-20",12.405,12.715,12.405,12.55,1078400.0],["2004-01-21",12.5,12.57,12.35,12.5,806200.0],["2004-01-22",12.475,12.5,12.07,12.125,1248200.0],["2004-01-23",12.19,12.4,12.095,12.395,1607200.0],["2004-01-26",12.385,12.485,12.14,12.475,478600.0],["2004-01-27",12.415,12.615,12.09,12.18,596200.0],["2004-01-28",12.185,12.31,11.815,11.87,1197000.0],["2004-01-29",11.825,12.005,11.46,11.54,1197200.0],["2004-01-30",11.485,11.69,11.37,11.5,554400.0],["2004-02-02",11.4,11.93,11.4,11.705,674400.0],["2004-02-03",11.7,11.705,11.5,11.525,355200.0],["2004-02-04",11.525,11.595,11.41,11.52,446400.0],["2004-02-05",11.605,11.71,11.455,11.545,677000.0],["2004-02-06",11.52,11.595,11.435,11.55,455400.0],["2004-02-09",11.62,12.03,11.51,11.915,507800.0],["2004-02-10",11.92,12.345,11.92,12.345,428000.0],["2004-02-11",12.255,12.44,12.15,12.34,424600.0],["2004-02-12",12.31,12.44,12.3,12.395,259800.0],["2004-02-13",12.395,12.395,12.065,12.13,279600.0],["2004-02-17",12.155,12.47,12.155,12.435,212600.0],["2004-02-18",12.405,12.425,11.97,11.985,405600.0],["2004-02-19",12.105,12.16,11.97,12.07,427600.0],["2004-02-20",12.1,12.23,12.0,12.0,291800.0],["2004-02-23",11.965,12.14,11.84,11.91,246000.0],["2004-02-24",11.815,12.095,11.815,12.0,928000.0],["2004-02-25",11.955,12.35,11.95,12.18,531400.0],["2004-02-26",12.19,12.3,12.105,12.25,544800.0],["2004-02-27",12.25,12.31,12.005,12.125,558800.0],["2004-03-01",12.27,12.47,12.075,12.365,534000.0],["2004-03-02",12.285,13.4,12.26,13.25,1438600.0],["2004-03-03",13.405,13.55,13.155,13.345,883800.0],["2004-03-04",13.275,13.565,13.225,13.555,523000.0],["2004-03-05",13.415,13.805,13.4,13.745,903400.0],["2004-03-08",13.785,14.0,13.645,13.65,609400.0],["2004-03-09",13.63,13.725,13.35,13.375,433000.0],["2004-03-10",13.34,13.34,12.845,12.85,613400.0],["2004-03-11",12.81,12.81,12.37,12.425,1087400.0],["2004-03-12",12.48,12.83,12.48,12.825,790800.0],["2004-03-15",12.825,13.185,12.635,12.7,747400.0],["2004-03-16",12.835,12.85,12.5,12.6,603800.0],["2004-03-17",12.675,13.015,12.515,13.015,625400.0],["2004-03-18",12.85,13.04,12.775,12.8,518000.0],["2004-03-19",12.875,12.88,12.625,12.655,707800.0],["2004-03-22",12.615,12.695,12.405,12.405,386800.0],["2004-03-23",12.415,12.57,12.155,12.2,394800.0],["2004-03-24",12.15,12.28,11.98,12.08,460800.0],["2004-03-25",12.205,12.24,12.065,12.175,288200.0],["2004-03-26",12.115,12.535,12.0,12.32,497600.0],["2004-03-29",12.45,12.66,12.31,12.585,483200.0],["2004-03-30",12.625,12.875,12.58,12.845,395200.0],["2004-03-31",12.815,12.99,12.715,12.9,400800.0],["2004-04-01",12.915,13.075,12.77,12.84,546800.0],["2004-04-02",12.9,13.14,12.725,12.86,484800.0],["2004-04-05",12.74,13.0,12.74,12.935,251000.0],["2004-04-06",12.81,13.105,12.645,12.665,243600.0],["2004-04-07",12.705,12.97,12.505,12.805,231200.0],["2004-04-08",12.9,12.97,12.755,12.895,262200.0],["2004-04-12",12.765,13.395,12.755,13.31,1211800.0],["2004-04-13",13.395,13.415,13.11,13.205,805400.0],["2004-04-14",13.23,13.34,13.01,13.305,757200.0],["2004-04-15",13.24,13.885,13.2,13.7,1276400.0],["2004-04-16",13.835,13.975,13.455,13.725,736600.0],["2004-04-19",13.79,13.875,13.605,13.805,532600.0],["2004-04-20",13.875,13.875,13.25,13.25,393800.0],["2004-04-21",13.225,13.36,13.035,13.36,376800.0],["2004-04-22",13.31,13.68,13.31,13.68,700400.0],["2004-04-23",13.545,13.675,13.345,13.425,315600.0],["2004-04-26",13.37,13.63,13.37,13.54,623600.0],["2004-04-27",13.54,14.205,13.5,14.15,2028400.0],["2004-04-28",14.18,14.215,13.83,13.855,1207000.0],["2004-04-29",13.805,14.0,13.425,13.445,1879000.0],["2004-04-30",13.43,13.705,13.38,13.52,839600.0],["2004-05-03",13.55,14.295,13.45,14.235,1737600.0],["2004-05-04",14.755,15.105,14.45,14.855,3379200.0],["2004-05-05",14.74,14.87,14.125,14.7,1640400.0],["2004-05-06",14.605,14.825,14.485,14.635,708400.0],["2004-05-07",14.575,14.835,14.475,14.475,1449400.0],["2004-05-10",14.275,14.65,13.915,13.99,1321800.0],["2004-05-11",14.125,14.2,13.86,13.91,1860200.0],["2004-05-12",13.905,14.125,13.74,14.09,1499200.0],["2004-05-13",13.93,14.375,13.91,14.245,1016000.0],["2004-05-14",14.325,14.83,14.025,14.34,888400.0],["2004-05-17",14.4,14.635,14.125,14.38,1011400.0],["2004-05-18",14.325,14.47,14.15,14.265,472400.0],["2004-05-19",14.43,14.48,14.055,14.14,625400.0],["2004-05-20",14.05,14.38,14.0,14.04,929800.0],["2004-05-21",14.1,14.1,13.8,13.835,886800.0],["2004-05-24",13.85,14.45,13.8,14.305,1778200.0],["2004-05-25",14.415,14.81,14.29,14.73,1209000.0],["2004-05-26",14.8,14.9,14.425,14.48,909800.0],["2004-05-27",14.485,14.585,13.915,13.995,891600.0],["2004-05-28",14.075,14.11,13.92,14.045,1231400.0],["2004-06-01",14.115,14.31,14.05,14.27,800200.0],["2004-06-02",14.35,14.35,14.095,14.17,923600.0],["2004-06-03",14.125,14.335,13.935,14.0,800000.0],["2004-06-04",13.95,14.12,13.75,13.94,987600.0],["2004-06-07",13.875,14.085,13.875,13.93,863000.0],["2004-06-08",13.925,14.225,13.84,13.905,1663600.0],["2004-06-09",13.85,13.88,13.4,13.565,958600.0],["2004-06-10",13.57,13.9,13.57,13.835,727800.0],["2004-06-14",13.775,13.96,13.66,13.665,696200.0],["2004-06-15",13.905,14.105,13.755,14.0,1113600.0],["2004-06-16",14.15,14.88,13.94,14.7,1852400.0],["2004-06-17",14.7,14.795,14.485,14.695,2113600.0],["2004-06-18",14.61,15.0,14.55,14.96,2787400.0],["2004-06-21",15.22,15.475,14.88,14.925,1557600.0],["2004-06-22",14.915,15.15,14.75,15.15,1563000.0],["2004-06-23",15.0,15.6,15.0,15.575,1294400.0],["2004-06-24",15.42,15.62,15.205,15.25,536800.0],["2004-06-25",15.19,15.53,15.19,15.45,612800.0],["2004-06-28",15.6,15.6,14.635,14.705,1259000.0],["2004-06-29",14.825,14.885,14.53,14.695,1137800.0],["2004-06-30",14.825,15.22,14.575,15.16,1251400.0],["2004-07-01",15.14,15.405,15.105,15.27,955600.0],["2004-07-02",15.21,15.615,15.105,15.475,703400.0],["2004-07-06",15.485,15.845,15.375,15.84,1498600.0],["2004-07-07",15.845,15.925,15.65,15.725,1390800.0],["2004-07-08",15.625,15.84,15.5,15.57,797600.0],["2004-07-09",15.67,15.94,15.405,15.85,703600.0],["2004-07-12",15.875,15.875,15.575,15.76,411600.0],["2004-07-13",15.835,15.86,15.475,15.735,407400.0],["2004-07-14",15.63,15.97,15.425,15.65,1951200.0],["2004-07-15",15.715,15.815,15.55,15.645,1139600.0],["2004-07-16",15.575,15.675,15.52,15.6,790800.0],["2004-07-19",15.675,15.84,15.51,15.69,1020000.0],["2004-07-20",15.795,15.85,15.65,15.82,858800.0],["2004-07-21",15.885,16.155,15.455,15.455,978600.0],["2004-07-22",15.425,15.625,15.235,15.25,670200.0],["2004-07-23",15.34,15.34,14.865,14.915,1067800.0],["2004-07-26",14.875,15.08,14.405,14.52,968600.0],["2004-07-27",14.64,14.9,14.455,14.715,1161800.0],["2004-07-28",14.67,14.97,14.51,14.8,590200.0],["2004-07-29",14.97,15.44,14.9,15.35,859400.0],["2004-07-30",15.355,15.6,15.325,15.5,798200.0],["2004-08-02",15.46,15.475,15.025,15.145,688400.0],["2004-08-03",15.08,15.59,15.08,15.545,683600.0],["2004-08-04",15.48,15.57,15.02,15.1,608400.0],["2004-08-05",15.51,15.65,14.765,14.925,1503800.0],["2004-08-06",14.7,14.925,14.155,14.25,707000.0],["2004-08-09",14.395,14.545,14.205,14.38,801000.0],["2004-08-10",14.325,14.745,14.325,14.675,651400.0],["2004-08-11",14.64,14.74,14.315,14.39,802200.0],["2004-08-12",14.255,14.475,14.045,14.095,632400.0],["2004-08-13",13.985,14.385,13.955,14.24,257000.0],["2004-08-16",14.34,14.4,14.14,14.38,449400.0],["2004-08-17",14.5,14.5,14.19,14.23,872200.0],["2004-08-18",14.205,14.645,14.18,14.64,719400.0],["2004-08-19",14.505,14.835,14.505,14.705,397400.0],["2004-08-20",14.78,15.065,14.68,14.805,523600.0],["2004-08-23",14.925,14.94,14.565,14.575,437800.0],["2004-08-24",14.725,14.725,14.215,14.4,686200.0],["2004-08-25",14.345,14.54,14.315,14.54,416000.0],["2004-08-26",14.54,14.94,14.37,14.835,412000.0],["2004-08-27",14.89,15.09,14.765,15.075,651600.0],["2004-08-30",15.13,15.22,14.9,14.9,569400.0],["2004-08-31",14.9,15.165,14.85,14.935,597200.0],["2004-09-01",15.085,15.78,14.91,15.77,818400.0],["2004-09-02",15.715,15.845,15.525,15.63,345000.0],["2004-09-03",15.64,15.82,15.595,15.77,241600.0],["2004-09-07",15.81,15.855,15.435,15.695,657800.0],["2004-09-08",15.74,15.97,15.67,15.885,845000.0],["2004-09-09",15.905,16.495,15.685,16.415,1402400.0],["2004-09-10",16.495,16.495,16.005,16.02,607000.0],["2004-09-13",16.25,16.465,16.055,16.365,862200.0],["2004-09-14",16.46,16.485,16.19,16.385,468200.0],["2004-09-15",16.5,16.64,16.245,16.46,558600.0],["2004-09-16",16.63,16.63,16.35,16.48,485000.0],["2004-09-17",16.675,16.825,16.32,16.325,1175200.0],["2004-09-20",16.315,16.47,16.235,16.385,620400.0],["2004-09-21",16.525,16.595,16.235,16.59,445400.0],["2004-09-22",16.42,16.645,16.285,16.4,600400.0],["2004-09-23",16.335,16.525,16.235,16.435,1161600.0],["2004-09-24",16.385,17.21,16.385,17.015,3313600.0],["2004-09-27",16.965,17.45,16.965,17.085,1231800.0],["2004-09-28",17.275,17.6,17.125,17.495,966000.0],["2004-09-29",17.51,18.135,17.295,17.515,1668200.0],["2004-09-30",17.615,17.99,17.51,17.81,961400.0],["2004-10-01",18.115,18.52,17.89,18.32,1175600.0],["2004-10-04",18.54,18.71,18.18,18.38,999400.0],["2004-10-05",18.52,18.69,18.27,18.34,855200.0],["2004-10-06",18.465,18.955,18.425,18.695,911400.0],["2004-10-07",18.955,18.995,18.505,18.575,1212200.0],["2004-10-08",19.335,19.375,18.63,18.82,1221000.0],["2004-10-11",18.97,18.97,18.14,18.555,794600.0],["2004-10-12",18.595,18.865,18.315,18.46,752600.0],["2004-10-13",18.445,18.445,17.6,17.83,1023800.0],["2004-10-14",17.78,18.2,17.77,17.925,985200.0],["2004-10-15",18.115,18.14,17.89,18.04,498000.0],["2004-10-18",18.185,18.44,17.82,17.935,591000.0],["2004-10-19",18.055,18.07,17.715,17.74,295000.0],["2004-10-20",17.625,18.655,17.625,18.46,529000.0],["2004-10-21",18.515,18.655,18.35,18.5,952600.0],["2004-10-22",18.61,18.93,18.23,18.26,700200.0],["2004-10-25",18.175,18.62,18.075,18.495,598600.0],["2004-10-26",18.605,18.815,18.575,18.755,532400.0],["2004-10-27",18.825,19.15,18.255,18.515,1049400.0],["2004-10-28",18.34,18.54,17.85,17.935,901600.0],["2004-10-29",17.86,18.355,17.4,17.705,2965000.0],["2004-11-01",17.745,17.945,17.375,17.495,1052400.0],["2004-11-02",17.65,17.65,16.945,17.005,1387200.0],["2004-11-03",18.73,19.375,18.125,19.125,2657800.0],["2004-11-04",19.215,19.89,19.065,19.695,1531600.0],["2004-11-05",19.75,20.115,19.53,19.94,945600.0],["2004-11-08",19.935,20.075,19.335,19.445,935400.0],["2004-11-09",19.3,19.59,19.02,19.315,808800.0],["2004-11-10",19.25,19.965,19.25,19.805,882800.0],["2004-11-11",19.85,19.875,19.54,19.645,571400.0],["2004-11-12",19.765,20.125,19.65,19.955,1208200.0],["2004-11-15",19.85,19.85,19.255,19.545,1195800.0],["2004-11-16",19.5,19.73,19.4,19.465,647600.0],["2004-11-17",19.51,19.885,19.34,19.805,818800.0],["2004-11-18",19.945,20.0,19.71,19.91,543400.0],["2004-11-19",20.0,20.345,19.695,20.22,964800.0],["2004-11-22",20.35,20.67,20.12,20.59,1268800.0],["2004-11-23",20.655,21.1,20.495,20.94,973800.0],["2004-11-24",21.045,21.325,20.65,21.225,507600.0],["2004-11-26",21.375,21.59,21.29,21.29,158400.0],["2004-11-29",21.03,21.395,20.68,21.27,998600.0],["2004-11-30",21.375,21.855,21.285,21.53,786200.0],["2004-12-01",21.79,21.795,20.975,21.18,1004000.0],["2004-12-02",20.925,20.925,19.555,19.945,1864000.0],["2004-12-03",19.75,20.14,19.75,19.9,1138400.0],["2004-12-06",20.075,20.13,19.5,19.65,1244800.0],["2004-12-07",19.8,19.82,18.875,19.015,1526600.0],["2004-12-08",19.015,19.315,18.565,19.025,1564200.0],["2004-12-09",19.095,19.275,18.935,19.185,762000.0],["2004-12-10",19.29,19.55,19.17,19.335,1131800.0],["2004-12-13",19.5,19.725,19.3,19.715,757000.0],["2004-12-14",19.725,20.275,19.725,20.12,999400.0],["2004-12-15",20.3,20.75,20.11,20.75,1017000.0],["2004-12-16",20.825,20.835,20.07,20.13,911200.0],["2004-12-17",20.06,20.155,19.9,19.965,718400.0],["2004-12-20",19.875,20.125,19.755,19.93,831800.0],["2004-12-21",20.0,20.42,19.745,20.365,871200.0],["2004-12-22",20.47,20.47,19.825,19.985,832800.0],["2004-12-23",20.18,20.25,19.93,20.04,598400.0],["2004-12-27",20.165,20.185,19.335,19.39,614800.0],["2004-12-28",19.62,20.09,19.435,19.965,878000.0],["2004-12-29",20.125,20.35,20.1,20.32,440600.0],["2004-12-30",20.32,20.59,20.27,20.435,739600.0],["2004-12-31",20.595,20.63,20.325,20.375,470600.0],["2005-01-03",20.345,20.42,19.415,19.56,1081200.0],["2005-01-04",19.91,20.045,19.57,19.62,1004200.0],["2005-01-05",19.67,19.68,19.175,19.21,624800.0],["2005-01-06",19.34,20.09,19.11,19.835,862000.0],["2005-01-07",20.06,20.06,19.18,19.2,608400.0],["2005-01-10",19.21,19.94,19.21,19.555,606200.0],["2005-01-11",19.715,19.745,19.23,19.27,411000.0],["2005-01-12",19.42,19.765,19.11,19.725,581000.0],["2005-01-13",19.87,20.19,19.82,20.03,976800.0],["2005-01-14",20.03,20.175,19.85,20.06,998600.0],["2005-01-18",20.14,20.71,20.075,20.34,916600.0],["2005-01-19",20.5,20.75,20.19,20.325,964800.0],["2005-01-20",20.295,20.325,19.755,19.915,772200.0],["2005-01-21",20.045,20.245,19.95,19.97,639000.0],["2005-01-24",20.24,20.575,20.145,20.37,641000.0],["2005-01-25",20.45,20.6,19.93,20.145,582000.0],["2005-01-26",20.465,20.845,20.115,20.73,1125400.0],["2005-01-27",20.925,21.95,20.925,21.51,1838800.0],["2005-01-28",21.685,21.72,20.975,21.15,695200.0],["2005-01-31",21.325,21.965,21.005,21.85,854400.0],["2005-02-01",22.0,22.715,21.975,22.4,1498600.0],["2005-02-02",22.715,22.925,22.51,22.88,1401600.0],["2005-02-03",22.925,22.925,22.16,22.795,1096200.0],["2005-02-04",22.92,23.05,22.705,22.99,560200.0],["2005-02-07",23.15,23.18,22.09,22.56,864000.0],["2005-02-08",22.615,22.89,22.445,22.77,384400.0],["2005-02-09",22.915,22.945,22.42,22.52,600800.0],["2005-02-10",22.495,23.265,22.495,23.11,769000.0],["2005-02-11",23.255,23.53,22.905,23.46,665200.0],["2005-02-14",23.675,23.825,23.395,23.615,745400.0],["2005-02-15",23.625,23.925,23.26,23.615,540200.0],["2005-02-16",23.685,24.35,23.425,24.35,827400.0],["2005-02-17",24.5,24.705,24.035,24.17,1222600.0],["2005-02-18",24.33,24.55,24.17,24.385,726400.0],["2005-02-22",24.5,24.63,24.125,24.285,779600.0],["2005-02-23",24.225,24.63,24.225,24.505,615200.0],["2005-02-24",24.605,24.71,23.97,24.615,900600.0],["2005-02-25",24.95,25.32,24.73,25.2,1135800.0],["2005-02-28",25.985,26.14,24.92,25.39,1834200.0],["2005-03-01",25.7,25.7,24.755,24.88,1266200.0],["2005-03-02",25.345,25.375,24.465,24.845,1237000.0],["2005-03-03",24.425,25.12,24.105,25.085,1478000.0],["2005-03-04",25.245,25.49,25.005,25.47,1234200.0],["2005-03-07",25.58,25.615,25.06,25.28,868200.0],["2005-03-08",25.485,25.615,25.14,25.14,1037400.0],["2005-03-09",25.24,25.38,24.395,24.4,902800.0],["2005-03-10",24.335,24.5,22.875,23.265,1752400.0],["2005-03-11",23.095,24.16,23.095,23.865,1495000.0],["2005-03-14",24.035,24.155,23.415,24.0,738000.0],["2005-03-15",24.125,24.25,23.675,23.76,760800.0],["2005-03-16",23.86,24.0,23.365,23.695,1082600.0],["2005-03-17",23.96,24.29,23.835,24.19,716600.0],["2005-03-18",24.305,24.36,23.955,24.3,1281800.0],["2005-03-21",24.445,24.61,24.13,24.17,823200.0],["2005-03-22",24.795,25.43,24.38,24.695,1438400.0],["2005-03-23",24.04,24.075,22.54,22.55,3263600.0],["2005-03-24",22.54,22.57,21.75,21.965,3515000.0],["2005-03-28",21.91,22.04,21.75,21.93,1766800.0],["2005-03-29",21.935,22.3,21.04,21.09,2192800.0],["2005-03-30",21.24,21.655,20.805,21.5,2774000.0],["2005-03-31",21.695,22.835,21.695,22.65,2621000.0],["2005-04-01",22.655,23.195,22.655,23.095,1663000.0],["2005-04-04",23.32,24.15,23.315,23.795,2622000.0],["2005-04-05",24.035,24.14,23.55,23.655,1161400.0],["2005-04-06",23.805,24.12,23.54,23.88,1205600.0],["2005-04-07",24.055,24.15,23.41,23.56,1560000.0],["2005-04-08",23.42,23.81,23.39,23.455,1236400.0],["2005-04-11",23.335,23.955,23.185,23.805,1060800.0],["2005-04-12",23.87,23.96,23.575,23.76,1548000.0],["2005-04-13",23.52,23.84,23.23,23.23,1927800.0],["2005-04-14",22.985,23.44,22.65,22.83,1729000.0],["2005-04-15",22.565,22.635,21.81,22.135,2031400.0],["2005-04-18",22.035,22.545,21.85,22.465,992200.0],["2005-04-19",22.585,23.44,22.585,23.11,1059800.0],["2005-04-20",23.18,23.41,22.775,22.775,948000.0],["2005-04-21",22.885,23.72,22.84,23.65,746800.0],["2005-04-22",23.745,23.835,23.15,23.495,778400.0],["2005-04-25",23.69,24.055,23.69,24.05,1082600.0],["2005-04-26",24.075,24.475,23.71,23.945,2028600.0],["2005-04-27",23.995,24.1,22.875,22.955,1315600.0],["2005-04-28",23.0,23.07,22.31,22.375,1285000.0],["2005-04-29",22.485,22.6,21.99,22.235,1077000.0],["2005-05-02",22.36,23.05,22.035,23.05,962600.0],["2005-05-03",23.055,23.055,22.095,22.2,986800.0],["2005-05-04",22.34,22.72,21.9,22.655,885000.0],["2005-05-05",22.625,23.31,22.525,23.125,961400.0],["2005-05-06",23.33,23.5,23.245,23.3,838200.0],["2005-05-09",23.475,23.695,23.175,23.695,794600.0],["2005-05-10",23.67,23.675,23.145,23.19,667000.0],["2005-05-11",23.295,23.495,22.995,23.325,654200.0],["2005-05-12",23.265,23.325,22.015,22.255,1655200.0],["2005-05-13",22.11,22.515,21.285,21.535,1384000.0],["2005-05-16",21.295,21.42,20.565,21.275,1779200.0],["2005-05-17",21.14,21.745,21.14,21.56,1520000.0],["2005-05-18",21.74,22.12,21.315,21.635,1213400.0],["2005-05-19",21.625,22.33,21.45,22.33,1320000.0],["2005-05-20",22.375,22.465,21.88,21.97,1600800.0],["2005-05-23",21.875,22.29,21.875,22.25,787200.0],["2005-05-24",21.985,22.45,21.985,22.435,669000.0],["2005-05-25",22.465,22.68,22.07,22.4,1287400.0],["2005-05-26",22.475,22.77,22.285,22.77,645000.0],["2005-05-27",22.775,23.005,22.585,22.705,704200.0],["2005-05-31",22.565,22.75,22.17,22.7,760000.0],["2005-06-01",22.75,23.065,22.6,22.825,1217800.0],["2005-06-02",22.84,22.94,22.55,22.86,979000.0],["2005-06-03",22.86,23.245,22.785,22.985,924000.0],["2005-06-06",23.07,23.57,23.02,23.565,724600.0],["2005-06-07",23.565,23.74,23.025,23.065,614400.0],["2005-06-08",23.1,23.6,23.0,23.355,701000.0],["2005-06-09",23.35,24.165,23.35,24.1,1055400.0],["2005-06-10",24.235,24.305,23.845,24.21,670000.0],["2005-06-13",24.29,24.485,23.81,24.485,1065200.0],["2005-06-14",24.485,24.645,24.325,24.585,564800.0],["2005-06-15",25.0,25.7,24.905,25.485,1597800.0],["2005-06-16",25.345,25.97,25.335,25.95,1386600.0],["2005-06-17",26.0,26.11,25.62,25.925,1227600.0],["2005-06-20",25.99,26.24,25.675,25.845,977800.0],["2005-06-21",25.85,25.96,25.24,25.285,1194200.0],["2005-06-22",25.365,25.755,25.315,25.705,1174800.0],["2005-06-23",25.75,26.94,25.7,26.33,1919200.0],["2005-06-24",26.46,26.63,25.8,25.885,1132800.0],["2005-06-27",26.0,26.595,25.925,26.37,751600.0],["2005-06-28",26.52,26.665,26.05,26.115,920800.0],["2005-06-29",26.0,26.49,25.765,26.08,811600.0],["2005-06-30",26.165,26.845,25.97,26.185,1339200.0],["2005-07-01",26.25,26.32,25.975,26.19,1075000.0],["2005-07-05",26.32,27.475,26.285,27.47,1230600.0],["2005-07-06",27.5,27.645,26.84,27.09,914200.0],["2005-07-07",26.88,27.5,26.64,27.5,1467800.0],["2005-07-08",27.555,27.77,27.25,27.565,1353800.0],["2005-07-11",27.575,28.215,27.23,28.09,1424200.0],["2005-07-12",28.335,28.72,27.855,28.46,1399600.0],["2005-07-13",28.585,28.765,28.025,28.035,1228400.0],["2005-07-14",28.4,28.47,27.18,27.33,1209200.0],["2005-07-15",27.155,27.595,27.045,27.195,765800.0],["2005-07-18",27.16,27.195,26.865,26.935,1026600.0],["2005-07-19",27.075,28.105,27.04,28.105,924600.0],["2005-07-20",28.115,28.41,27.86,28.265,1323400.0],["2005-07-21",28.125,28.495,27.505,27.7,1518000.0],["2005-07-22",27.92,29.14,27.87,29.045,1452200.0],["2005-07-25",29.105,29.485,28.68,29.175,1343000.0],["2005-07-26",29.175,29.49,28.535,28.83,952600.0],["2005-07-27",28.965,29.155,28.09,29.13,1321600.0],["2005-07-28",29.015,29.825,29.005,29.79,864000.0],["2005-07-29",29.96,30.09,29.51,29.61,902600.0],["2005-08-01",29.805,30.6,29.73,30.5,940800.0],["2005-08-02",30.72,31.02,30.575,30.95,1315800.0],["2005-08-03",30.95,31.115,30.12,30.32,1545200.0],["2005-08-04",30.305,30.97,30.2,30.595,789200.0],["2005-08-05",30.03,30.22,29.275,29.6,1634400.0],["2005-08-08",29.745,30.38,29.6,30.075,713600.0],["2005-08-09",30.16,30.255,29.39,29.57,720400.0],["2005-08-10",29.52,30.2,29.5,30.2,854000.0],["2005-08-11",30.135,30.735,30.135,30.5,1046600.0],["2005-08-12",30.57,30.625,29.855,30.095,564600.0],["2005-08-15",30.165,30.165,29.105,29.285,1192400.0],["2005-08-16",29.325,29.325,28.52,28.58,1208200.0],["2005-08-17",28.55,29.165,27.68,27.9,1323200.0],["2005-08-18",27.73,27.935,27.195,27.89,1858800.0],["2005-08-19",28.15,28.425,28.02,28.31,875200.0],["2005-08-22",28.205,28.38,27.465,27.715,1649600.0],["2005-08-23",27.565,27.76,26.685,27.25,1333000.0],["2005-08-24",27.24,27.79,26.86,27.275,1486000.0],["2005-08-25",27.4,27.565,26.835,27.065,792000.0],["2005-08-26",26.98,27.055,26.13,26.575,1176400.0],["2005-08-29",27.73,28.41,27.53,28.085,3276000.0],["2005-08-30",28.295,30.075,28.2,29.75,3932400.0],["2005-08-31",30.45,32.07,30.36,31.23,5489600.0],["2005-09-01",31.365,31.96,30.32,31.035,2754600.0],["2005-09-02",31.0,31.04,29.6,29.945,1731400.0],["2005-09-06",30.245,30.29,28.395,29.47,3609800.0],["2005-09-07",30.0,30.5,29.5,30.37,2945400.0],["2005-09-08",30.5,30.89,29.905,29.97,1686400.0],["2005-09-09",30.165,30.285,29.675,30.13,1775400.0],["2005-09-12",29.97,30.0,29.175,29.265,1099800.0],["2005-09-13",29.2,29.38,28.89,28.935,1169600.0],["2005-09-14",29.125,29.35,28.875,28.995,967000.0],["2005-09-15",28.955,29.42,28.535,28.98,962800.0],["2005-09-16",29.045,29.635,28.75,28.985,1352200.0],["2005-09-19",29.24,29.925,29.24,29.765,1746800.0],["2005-09-20",29.875,30.1,29.375,29.565,1700000.0],["2005-09-21",30.12,30.73,30.015,30.47,2227000.0],["2005-09-22",31.0,31.0,29.52,30.02,1997800.0],["2005-09-23",30.02,30.155,29.49,29.76,1242400.0],["2005-09-26",29.865,29.895,29.155,29.82,2405000.0],["2005-09-27",29.985,30.195,29.575,30.075,1225000.0],["2005-09-28",30.08,30.63,29.805,30.505,1481800.0],["2005-09-29",30.575,32.0,30.5,31.89,2971600.0],["2005-09-30",31.935,32.18,31.22,31.705,1968600.0],["2005-10-03",31.67,32.41,31.205,31.865,1333800.0],["2005-10-04",31.97,31.97,30.445,30.55,1306600.0],["2005-10-05",30.58,30.84,28.835,28.945,2389200.0],["2005-10-06",29.185,29.205,27.535,28.22,3125400.0],["2005-10-07",28.45,29.57,28.275,29.195,1765200.0],["2005-10-10",29.425,29.795,28.93,29.12,1294600.0],["2005-10-11",29.3,29.84,29.205,29.495,908200.0],["2005-10-12",29.4,29.755,28.505,28.8,1225600.0],["2005-10-13",28.55,28.645,26.4,27.19,3143800.0],["2005-10-14",27.2,28.0,26.78,27.98,2459200.0],["2005-10-17",28.355,28.625,27.8,28.365,1469600.0],["2005-10-18",28.41,28.735,27.37,27.49,1413600.0],["2005-10-19",27.225,28.625,26.8,28.595,1798400.0],["2005-10-20",28.6,28.895,27.35,27.845,1730600.0],["2005-10-21",27.915,28.74,27.59,28.315,1296200.0],["2005-10-24",28.25,29.43,27.94,29.245,976600.0],["2005-10-25",29.255,30.495,29.255,30.475,1279800.0],["2005-10-26",30.48,31.465,30.005,30.285,1482800.0],["2005-10-27",30.41,30.65,29.395,29.565,1282200.0],["2005-10-28",29.82,30.44,29.345,30.355,1144400.0],["2005-10-31",30.5,31.075,29.91,30.77,1201200.0],["2005-11-01",30.8,30.985,30.33,30.95,954400.0],["2005-11-02",31.405,32.395,31.05,32.3,2445400.0],["2005-11-03",32.515,33.785,32.515,33.62,2620400.0],["2005-11-04",33.725,33.985,32.785,33.315,2175000.0],["2005-11-07",33.92,33.94,32.68,33.11,1900200.0],["2005-11-08",33.115,33.5,32.8,33.39,1218200.0],["2005-11-09",33.425,33.81,31.875,32.76,2208600.0],["2005-11-10",32.77,32.81,31.09,31.67,1750800.0],["2005-11-11",31.275,32.095,31.135,31.665,1319800.0],["2005-11-14",31.74,32.65,31.63,32.0,1040600.0],["2005-11-15",32.035,33.435,31.86,32.505,1450000.0],["2005-11-16",32.55,33.5,32.5,33.45,1611800.0],["2005-11-17",33.68,34.225,33.22,34.16,1868400.0],["2005-11-18",34.415,35.195,34.21,34.755,2859200.0],["2005-11-21",35.255,36.275,34.93,36.21,1810000.0],["2005-11-22",36.4,37.25,36.315,37.04,2070800.0],["2005-11-23",37.12,37.705,36.56,37.335,1149000.0],["2005-11-25",37.485,37.97,37.485,37.89,614800.0],["2005-11-28",37.69,37.8,36.145,36.165,1733600.0],["2005-11-29",36.275,36.625,35.455,35.71,1948400.0],["2005-11-30",35.845,36.595,35.645,36.305,1299600.0],["2005-12-01",36.625,38.35,36.5,38.2,1950000.0],["2005-12-02",38.455,38.645,37.635,38.36,994800.0],["2005-12-05",38.72,39.08,38.46,38.81,1484400.0],["2005-12-06",38.805,39.8,38.775,39.475,1809600.0],["2005-12-07",39.715,40.08,39.18,39.46,1665800.0],["2005-12-08",39.6,39.725,38.725,39.445,2068400.0],["2005-12-09",40.17,40.17,37.3,38.99,1048000.0],["2005-12-12",39.85,40.0,38.93,39.51,853500.0],["2005-12-13",39.5,39.61,38.52,38.74,886500.0],["2005-12-14",38.85,39.09,38.35,39.09,767500.0],["2005-12-15",38.94,39.05,37.7,38.39,1022400.0],["2005-12-16",38.68,38.87,37.69,37.69,1316400.0],["2005-12-19",37.7,38.43,37.41,37.46,1045400.0],["2005-12-20",37.39,38.74,37.38,38.72,1143500.0],["2005-12-21",39.0,39.65,38.5,38.99,1141600.0],["2005-12-22",38.69,38.93,38.24,38.67,903000.0],["2005-12-23",38.51,38.65,37.3,38.05,883800.0],["2005-12-27",37.5,37.5,35.17,35.63,1937500.0],["2005-12-28",35.63,37.41,35.3,36.97,1530100.0],["2005-12-29",36.96,37.44,36.3,36.34,933800.0],["2005-12-30",35.98,36.45,35.3,35.89,920400.0],["2006-01-03",36.8,39.65,36.69,39.41,2227900.0],["2006-01-04",39.46,39.97,38.76,39.81,1335600.0],["2006-01-05",39.89,39.96,38.03,38.47,1056100.0],["2006-01-06",39.47,40.56,38.76,40.49,1920500.0],["2006-01-09",40.95,41.38,40.06,40.49,1210500.0],["2006-01-10",40.5,41.64,40.3,41.53,1333200.0],["2006-01-11",41.64,41.98,40.6,41.89,929600.0],["2006-01-12",41.95,42.94,41.92,42.23,1778200.0],["2006-01-13",42.36,42.74,41.79,42.1,731700.0],["2006-01-17",42.5,43.11,42.3,42.98,1286900.0],["2006-01-18",42.95,42.95,41.89,42.67,928000.0],["2006-01-19",42.99,44.61,42.75,44.59,1100400.0],["2006-01-20",44.92,45.61,43.8,44.33,1106300.0],["2006-01-23",44.78,45.09,41.11,41.64,5737700.0],["2006-01-24",42.19,42.29,40.76,41.53,3159800.0],["2006-01-25",41.6,41.79,39.75,40.29,3206300.0],["2006-01-26",40.3,41.72,38.86,40.89,3467300.0],["2006-01-27",42.05,42.48,39.96,41.0,2445500.0],["2006-01-30",41.52,42.42,41.5,42.14,2026500.0],["2006-01-31",42.55,42.85,41.67,41.97,1643900.0],["2006-02-01",41.75,42.65,41.08,41.21,1549400.0],["2006-02-02",41.43,41.48,39.67,39.98,2087800.0],["2006-02-03",39.76,40.42,38.82,39.74,1539900.0],["2006-02-06",40.45,41.48,40.29,41.38,1621200.0],["2006-02-07",41.29,41.31,39.42,39.61,1972700.0],["2006-02-08",39.3,39.53,37.42,38.67,2742400.0],["2006-02-09",38.64,39.31,36.77,37.07,2299900.0],["2006-02-10",37.04,37.69,35.37,37.09,2233400.0],["2006-02-13",36.95,37.25,35.77,36.32,1433300.0],["2006-02-14",35.5,36.0,33.61,35.49,2259900.0],["2006-02-15",35.52,35.95,33.78,34.24,1799700.0],["2006-02-16",34.4,35.52,34.39,35.43,1401800.0],["2006-02-17",36.4,36.42,35.0,35.25,929900.0],["2006-02-21",36.0,36.45,35.7,36.29,1450100.0],["2006-02-22",36.04,36.39,34.87,35.33,845600.0],["2006-02-23",35.41,35.95,34.52,35.2,1121200.0],["2006-02-24",35.88,36.92,35.74,36.75,1460100.0],["2006-02-27",36.55,36.74,35.35,35.8,1309300.0],["2006-02-28",35.84,35.84,34.64,35.21,1108300.0],["2006-03-01",36.6,38.3,36.16,38.06,2094100.0],["2006-03-02",37.88,38.58,36.75,37.63,1475500.0],["2006-03-03",37.64,38.77,36.99,38.14,1146400.0],["2006-03-06",38.0,38.05,35.72,36.5,1089600.0],["2006-03-07",36.29,36.75,34.35,34.67,1484100.0],["2006-03-08",34.19,35.13,33.4,35.04,1836500.0],["2006-03-09",35.0,35.53,33.66,33.8,1018100.0],["2006-03-10",33.63,34.34,33.0,33.93,795400.0],["2006-03-13",33.93,34.4,33.75,33.85,979500.0],["2006-03-14",33.71,34.2,32.85,34.0,1127500.0],["2006-03-15",34.1,35.25,34.0,35.12,923500.0],["2006-03-16",35.39,36.65,34.96,36.58,986900.0],["2006-03-17",36.67,36.67,35.35,35.61,1568500.0],["2006-03-20",35.61,36.61,35.09,35.3,927000.0],["2006-03-21",34.66,35.95,34.53,34.66,539900.0],["2006-03-22",34.99,35.47,33.75,35.13,794100.0],["2006-03-23",34.99,36.35,34.99,36.23,861300.0],["2006-03-24",35.8,36.8,35.66,36.33,469300.0],["2006-03-27",36.49,36.55,35.44,36.15,495800.0],["2006-03-28",36.03,37.6,35.63,37.58,936300.0],["2006-03-29",37.48,37.93,36.65,37.91,640600.0],["2006-03-30",37.6,38.53,36.86,37.29,1087800.0],["2006-03-31",38.07,38.66,37.07,37.9,1579900.0],["2006-04-03",38.19,39.28,37.84,37.93,977600.0],["2006-04-04",37.75,39.34,37.57,39.2,1070600.0],["2006-04-05",39.4,39.44,38.45,39.15,1057100.0],["2006-04-06",39.33,39.63,38.75,38.9,773900.0],["2006-04-07",39.2,39.21,37.55,37.91,923800.0],["2006-04-10",38.26,38.98,38.02,38.41,652800.0],["2006-04-11",38.41,38.65,37.07,37.68,664000.0],["2006-04-12",37.44,38.02,37.33,37.44,656200.0],["2006-04-13",37.39,37.41,36.5,36.87,776900.0],["2006-04-17",37.0,37.43,36.45,37.36,1078500.0],["2006-04-18",37.68,39.62,37.52,39.4,1113200.0],["2006-04-19",39.73,40.97,38.94,40.93,1138600.0],["2006-04-20",41.0,41.68,38.92,40.33,956600.0],["2006-04-21",40.82,40.94,39.83,40.4,630200.0],["2006-04-24",40.67,40.67,39.03,39.32,1189000.0],["2006-04-25",39.42,40.13,38.01,39.04,794100.0],["2006-04-26",39.04,39.96,38.87,39.12,688300.0],["2006-04-27",38.5,39.32,37.22,38.61,1056000.0],["2006-04-28",38.34,39.17,38.33,38.82,785800.0],["2006-05-01",38.82,40.73,38.82,40.56,946800.0],["2006-05-02",40.86,42.68,40.04,42.6,1393300.0],["2006-05-03",43.33,43.86,39.62,40.29,1915800.0],["2006-05-04",41.59,42.2,39.65,41.39,1956000.0],["2006-05-05",41.59,44.0,41.5,42.91,2288100.0],["2006-05-08",43.15,44.33,42.65,44.07,1430900.0],["2006-05-09",44.0,44.76,43.25,43.91,1433200.0],["2006-05-10",44.12,44.34,43.52,44.14,1007700.0],["2006-05-11",44.61,45.0,42.33,42.73,1645600.0],["2006-05-12",41.76,42.45,40.18,40.31,1716700.0],["2006-05-15",39.81,40.43,37.87,39.06,1620600.0],["2006-05-16",39.5,40.0,38.32,39.28,1352300.0],["2006-05-17",39.0,39.84,38.9,39.11,1999400.0],["2006-05-18",39.57,39.69,36.3,36.56,2105700.0],["2006-05-19",36.43,37.13,35.64,36.44,2252900.0],["2006-05-22",36.15,36.21,33.57,34.97,2667500.0],["2006-05-23",36.04,37.0,35.8,35.88,2125700.0],["2006-05-24",35.8,35.84,32.32,33.08,3970400.0],["2006-05-25",33.55,33.91,32.8,33.74,2298100.0],["2006-05-26",34.0,35.0,33.86,34.44,931300.0],["2006-05-30",35.44,35.69,33.74,33.83,1269600.0],["2006-05-31",34.03,35.46,34.03,35.46,2219900.0],["2006-06-01",35.53,35.94,34.78,35.8,1162200.0],["2006-06-02",36.34,36.57,35.53,36.04,1422600.0],["2006-06-05",36.35,36.69,34.62,34.97,1862300.0],["2006-06-06",35.21,35.28,33.32,34.02,1820100.0],["2006-06-07",33.88,34.11,32.27,32.41,1873100.0],["2006-06-08",32.16,32.28,30.29,32.14,3010000.0],["2006-06-09",32.44,32.79,31.22,31.82,1765300.0],["2006-06-12",31.75,32.06,30.61,30.95,1450100.0],["2006-06-13",30.75,31.65,30.21,30.67,2121800.0],["2006-06-14",30.26,30.95,29.77,30.43,1899800.0],["2006-06-15",30.47,32.0,30.47,31.77,1886900.0],["2006-06-16",31.79,32.1,30.53,31.42,1732900.0],["2006-06-19",31.62,31.88,29.38,29.82,1445100.0],["2006-06-20",29.76,30.33,29.14,29.14,904500.0],["2006-06-21",29.23,31.65,29.23,31.0,1415500.0],["2006-06-22",31.09,31.17,29.83,30.29,1235400.0],["2006-06-23",30.65,33.08,30.48,32.9,1981500.0],["2006-06-26",33.15,33.97,32.61,33.96,1183400.0],["2006-06-27",33.98,34.7,33.19,33.36,1513000.0],["2006-06-28",33.65,34.42,33.02,34.26,1112500.0],["2006-06-29",34.52,36.22,34.33,35.92,1679800.0],["2006-06-30",36.36,40.36,36.01,40.36,8176500.0],["2006-07-03",39.93,40.02,38.59,39.88,1847900.0],["2006-07-05",39.6,41.69,38.91,41.33,3586600.0],["2006-07-06",41.2,41.92,39.64,40.13,3170300.0],["2006-07-07",40.15,40.5,39.22,39.39,1596800.0],["2006-07-10",39.4,39.98,38.47,38.59,1278200.0],["2006-07-11",38.59,39.01,37.62,38.93,2514500.0],["2006-07-12",39.36,39.68,38.89,39.3,1507600.0],["2006-07-13",39.04,39.7,38.52,38.99,1988000.0],["2006-07-14",39.09,39.43,38.09,38.8,1231400.0],["2006-07-17",39.43,39.78,37.92,38.27,1953700.0],["2006-07-18",38.3,39.36,36.8,37.8,920000.0],["2006-07-19",37.8,38.89,37.54,38.78,689500.0],["2006-07-20",39.0,39.05,37.3,37.53,903400.0],["2006-07-21",37.6,37.6,35.8,36.35,1272300.0],["2006-07-24",36.28,37.43,36.2,37.28,539000.0],["2006-07-25",37.45,38.23,37.29,38.1,750400.0],["2006-07-26",38.32,39.59,37.65,39.15,671800.0],["2006-07-27",39.38,39.84,38.09,38.66,733900.0],["2006-07-28",37.75,38.1,37.55,37.7,802200.0],["2006-07-31",38.0,39.19,37.8,38.99,1158800.0],["2006-08-01",39.17,40.18,38.57,40.12,1100100.0],["2006-08-02",39.3,41.07,38.9,39.22,1585400.0],["2006-08-03",38.3,39.25,38.0,38.58,796500.0],["2006-08-04",38.95,39.13,37.19,37.63,796600.0],["2006-08-07",37.76,38.38,37.35,37.85,948700.0],["2006-08-08",37.9,37.94,36.58,36.85,937400.0],["2006-08-09",37.2,37.35,36.47,36.61,759600.0],["2006-08-10",36.55,36.55,35.72,36.27,662400.0],["2006-08-11",36.52,36.65,35.35,35.7,677900.0],["2006-08-14",35.6,35.6,34.75,34.97,956800.0],["2006-08-15",34.8,35.69,34.8,35.6,427100.0],["2006-08-16",36.05,37.0,35.85,36.55,1137500.0],["2006-08-17",36.3,36.42,35.4,35.78,804100.0],["2006-08-18",35.78,36.95,35.78,36.56,770500.0],["2006-08-21",36.81,37.34,36.68,37.24,636000.0],["2006-08-22",37.5,38.35,37.3,37.72,1069200.0],["2006-08-23",38.45,38.5,37.07,37.35,654500.0],["2006-08-24",37.37,37.7,37.05,37.45,429200.0],["2006-08-25",37.9,38.62,37.87,38.51,644600.0],["2006-08-28",38.0,38.47,37.6,37.91,630700.0],["2006-08-29",37.71,38.9,37.65,38.66,827300.0],["2006-08-30",38.5,38.66,37.8,38.45,1250700.0],["2006-08-31",38.33,38.98,38.09,38.46,986700.0],["2006-09-01",38.6,39.46,38.45,39.15,594900.0],["2006-09-05",40.0,40.6,39.48,39.85,1326200.0],["2006-09-06",40.05,40.05,38.32,38.52,1238100.0],["2006-09-07",38.44,38.59,37.78,38.25,806900.0],["2006-09-08",38.32,38.5,36.66,36.83,1143300.0],["2006-09-11",35.5,35.86,34.38,34.38,2077200.0],["2006-09-12",33.5,34.18,33.2,33.99,1804900.0],["2006-09-13",34.35,34.93,34.0,34.45,830900.0],["2006-09-14",34.55,34.75,32.77,33.11,1867900.0],["2006-09-15",33.28,33.78,32.9,33.55,1203300.0],["2006-09-18",33.9,34.28,33.35,34.0,907700.0],["2006-09-19",34.4,34.4,33.37,33.4,1046500.0],["2006-09-20",33.0,33.46,32.35,32.58,1330800.0],["2006-09-21",32.65,33.95,32.63,33.3,1072400.0],["2006-09-22",33.58,33.6,32.55,32.81,963500.0],["2006-09-25",31.85,34.62,30.0,32.53,1605000.0],["2006-09-26",32.33,33.49,32.06,33.17,902800.0],["2006-09-27",33.45,33.8,33.01,33.6,1033000.0],["2006-09-28",33.63,34.05,33.15,33.31,768900.0],["2006-09-29",33.15,33.93,33.15,33.4,1191100.0],["2006-10-02",33.0,33.24,31.21,31.31,1953100.0],["2006-10-03",29.49,29.7,27.55,29.16,6550300.0],["2006-10-04",29.0,29.4,28.16,28.53,2968700.0],["2006-10-05",29.0,29.15,28.36,28.9,1774100.0],["2006-10-06",29.0,29.45,28.46,29.05,1665500.0],["2006-10-09",28.95,29.9,28.73,28.79,1398400.0],["2006-10-10",28.55,29.78,28.53,29.66,1317500.0],["2006-10-11",29.65,29.65,28.71,28.75,1373100.0],["2006-10-12",28.95,30.05,28.9,30.0,1391100.0],["2006-10-13",30.25,31.09,30.15,30.68,1233400.0],["2006-10-16",30.62,31.75,30.62,31.67,1094400.0],["2006-10-17",31.8,31.97,31.15,31.95,1999900.0],["2006-10-18",31.95,32.2,31.6,32.18,2413600.0],["2006-10-19",32.18,32.47,31.52,32.09,1719200.0],["2006-10-20",31.85,31.96,31.05,31.45,1293100.0],["2006-10-23",31.48,31.95,30.5,30.89,1603500.0],["2006-10-24",30.7,32.35,30.7,32.18,1017800.0],["2006-10-25",32.0,33.44,31.65,33.0,1429700.0],["2006-10-26",33.1,33.45,32.5,33.14,1358500.0],["2006-10-27",33.14,33.31,32.12,32.19,835500.0],["2006-10-30",32.0,32.01,31.51,31.65,856400.0],["2006-10-31",31.49,32.3,31.03,32.3,879300.0],["2006-11-01",31.97,31.97,30.46,31.12,2602400.0],["2006-11-02",30.6,31.57,30.55,31.4,2419700.0],["2006-11-03",31.25,32.57,31.25,32.5,1539400.0],["2006-11-06",32.6,32.6,31.5,32.05,1387900.0],["2006-11-07",32.21,32.21,31.39,31.5,1498000.0],["2006-11-08",31.3,32.32,31.3,32.25,2498300.0],["2006-11-09",32.2,33.37,32.03,32.87,1619900.0],["2006-11-10",32.2,32.5,31.74,31.92,951400.0],["2006-11-13",31.5,31.6,30.9,31.06,1665800.0],["2006-11-14",31.04,31.25,30.88,31.08,1670700.0],["2006-11-15",30.83,31.55,30.83,31.28,1979900.0],["2006-11-16",31.29,31.49,29.8,29.85,1888000.0],["2006-11-17",29.35,30.31,29.1,29.9,3089100.0],["2006-11-20",29.75,31.25,29.4,30.73,1874300.0],["2006-11-21",31.5,32.19,31.23,32.11,2214800.0],["2006-11-22",32.11,32.41,31.25,32.1,1474100.0],["2006-11-24",32.1,32.49,31.94,32.21,480400.0],["2006-11-27",32.48,33.08,31.96,32.1,2024800.0],["2006-11-28",32.99,34.17,32.14,33.47,2391300.0],["2006-11-29",34.59,35.43,34.15,35.28,1798900.0],["2006-11-30",35.98,37.3,35.5,36.78,4132100.0],["2006-12-01",36.64,37.03,35.84,36.89,2019500.0],["2006-12-04",36.89,36.89,35.74,35.96,1475600.0],["2006-12-05",36.16,36.41,35.54,35.6,3562400.0],["2006-12-06",35.55,35.7,34.98,35.45,3299700.0],["2006-12-07",35.5,35.6,34.85,35.28,1466600.0],["2006-12-08",35.65,35.94,34.97,35.51,1707500.0],["2006-12-11",35.05,35.84,34.91,35.65,1591300.0],["2006-12-12",35.45,35.74,35.01,35.24,2010600.0],["2006-12-13",35.22,35.8,34.76,35.62,2060700.0],["2006-12-14",35.62,36.1,34.66,34.95,2509900.0],["2006-12-15",34.89,35.47,34.1,35.27,3333000.0],["2006-12-18",35.1,35.22,33.84,34.14,2158700.0],["2006-12-19",33.57,34.68,33.43,34.22,1192800.0],["2006-12-20",34.1,34.28,33.24,33.25,1059400.0],["2006-12-21",33.15,33.87,32.8,32.9,893600.0],["2006-12-22",32.65,32.96,31.96,32.07,1388100.0],["2006-12-26",32.25,32.6,31.58,31.7,1194500.0],["2006-12-27",32.15,32.17,31.65,31.84,1618400.0],["2006-12-28",31.84,32.0,31.31,31.53,1328100.0],["2006-12-29",31.32,31.63,31.19,31.37,1265100.0],["2007-01-03",31.25,31.4,29.61,29.85,3435300.0],["2007-01-04",29.83,30.21,29.44,29.66,2582300.0],["2007-01-05",29.66,30.0,29.41,29.79,1535600.0],["2007-01-08",30.2,30.67,29.43,29.53,1621400.0],["2007-01-09",29.27,29.85,28.82,29.4,2583000.0],["2007-01-10",29.05,29.25,28.6,28.74,2898700.0],["2007-01-11",28.35,29.17,27.89,28.0,2587900.0],["2007-01-12",27.89,30.03,27.89,29.89,3301400.0],["2007-01-16",29.85,29.95,29.36,29.8,1808500.0],["2007-01-17",29.6,30.91,29.52,30.73,1854000.0],["2007-01-18",30.96,31.27,30.15,30.3,1618700.0],["2007-01-19",30.77,31.16,30.34,31.11,896100.0],["2007-01-22",31.5,31.76,31.01,31.14,989000.0],["2007-01-23",31.2,32.07,31.2,31.77,1013700.0],["2007-01-24",31.7,32.19,31.23,32.1,923300.0],["2007-01-25",32.1,32.6,30.91,31.07,732800.0],["2007-01-26",31.1,31.59,31.1,31.32,477900.0],["2007-01-29",31.5,31.68,30.97,31.11,628000.0],["2007-01-30",31.15,32.17,31.15,31.94,856400.0],["2007-01-31",31.94,32.3,31.5,32.17,954200.0],["2007-02-01",32.4,32.49,31.82,32.22,699200.0],["2007-02-02",31.97,32.24,31.24,32.06,865500.0],["2007-02-05",32.24,32.54,32.06,32.29,1045100.0],["2007-02-06",32.45,32.73,32.26,32.7,1037700.0],["2007-02-07",32.98,33.0,32.07,32.36,1173500.0],["2007-02-08",32.3,32.91,32.24,32.88,1002700.0],["2007-02-09",33.0,33.17,32.77,33.02,1091600.0],["2007-02-12",33.0,33.0,32.35,32.52,707200.0],["2007-02-13",32.5,32.76,32.4,32.72,881000.0],["2007-02-14",32.8,33.09,32.5,32.88,898300.0],["2007-02-15",32.68,32.71,32.22,32.47,751300.0],["2007-02-16",32.57,33.04,32.44,32.8,835900.0],["2007-02-20",32.7,33.0,32.43,32.6,785000.0],["2007-02-21",32.5,32.88,32.05,32.82,1843300.0],["2007-02-22",32.95,33.33,32.45,33.23,1271900.0],["2007-02-23",33.35,34.18,33.28,34.05,1240600.0],["2007-02-26",34.3,34.5,34.11,34.14,1449600.0],["2007-02-27",34.01,34.59,32.9,33.39,2354300.0],["2007-02-28",33.39,33.89,33.15,33.49,1459000.0],["2007-03-01",33.2,33.99,32.75,33.55,1023500.0],["2007-03-02",33.55,33.63,32.9,32.95,895400.0],["2007-03-05",32.1,33.08,32.02,32.44,1692900.0],["2007-03-06",32.95,33.12,32.72,32.96,1655600.0],["2007-03-07",33.1,34.01,32.91,33.65,1501800.0],["2007-03-08",33.94,34.02,33.38,33.65,873400.0],["2007-03-09",33.64,34.04,33.29,33.65,2035200.0],["2007-03-12",33.21,33.49,33.12,33.36,728300.0],["2007-03-13",33.16,33.97,33.13,33.25,952200.0],["2007-03-14",33.2,33.74,33.07,33.64,933300.0],["2007-03-15",33.76,33.95,33.51,33.73,771200.0],["2007-03-16",33.9,34.08,33.52,33.86,989200.0],["2007-03-19",34.02,35.21,34.02,35.05,2676800.0],["2007-03-20",35.2,35.2,34.39,35.14,1179700.0],["2007-03-21",35.18,36.29,35.13,35.83,1783200.0],["2007-03-22",36.0,36.36,35.78,36.28,1234300.0],["2007-03-23",36.28,36.62,36.28,36.62,845300.0],["2007-03-26",36.62,36.88,36.11,36.77,812700.0],["2007-03-27",36.72,36.72,36.18,36.67,814800.0],["2007-03-28",36.9,37.36,36.65,37.07,2003700.0],["2007-03-29",37.07,37.52,36.55,37.45,1485000.0],["2007-03-30",37.45,37.59,37.06,37.29,1141600.0],["2007-04-02",37.35,38.29,37.35,38.25,1265400.0],["2007-04-03",38.19,38.2,37.4,37.89,1335100.0],["2007-04-04",37.65,37.7,36.89,37.6,1657200.0],["2007-04-05",37.65,38.12,37.56,38.08,1119700.0],["2007-04-09",38.05,38.5,37.84,38.18,1048200.0],["2007-04-10",38.1,38.88,38.0,38.86,902600.0],["2007-04-11",38.9,38.98,38.3,38.65,1366800.0],["2007-04-12",38.7,39.53,38.52,39.39,1006100.0],["2007-04-13",39.3,39.45,38.99,39.4,897600.0],["2007-04-16",39.48,39.59,38.54,39.51,1418800.0],["2007-04-17",39.65,39.85,38.96,39.19,686800.0],["2007-04-18",38.7,38.89,38.12,38.2,1964500.0],["2007-04-19",37.98,38.33,37.54,37.86,1385000.0],["2007-04-20",38.0,38.69,38.0,38.64,929600.0],["2007-04-23",38.5,39.07,38.32,38.67,899500.0],["2007-04-24",38.82,38.91,38.39,38.52,671900.0],["2007-04-25",38.58,39.21,38.58,39.07,1967100.0],["2007-04-26",39.08,39.46,38.7,39.15,592600.0],["2007-04-27",39.03,39.54,38.73,39.29,908100.0],["2007-04-30",39.29,39.55,38.17,38.26,1170000.0],["2007-05-01",38.28,39.12,38.25,38.8,857200.0],["2007-05-02",39.05,39.93,38.82,39.8,937900.0],["2007-05-03",37.68,37.84,35.55,36.85,5578300.0],["2007-05-04",37.34,37.34,35.37,36.55,3427700.0],["2007-05-07",36.15,36.63,35.95,36.3,1561400.0],["2007-05-08",36.07,36.07,35.46,36.07,1950100.0],["2007-05-09",35.85,36.03,35.28,35.95,1365500.0],["2007-05-10",35.99,36.53,35.42,35.52,1126100.0],["2007-05-11",35.56,36.57,35.56,36.38,1069500.0],["2007-05-14",35.95,36.37,35.9,36.12,1238100.0],["2007-05-15",36.2,36.87,36.05,36.61,1620000.0],["2007-05-16",36.7,36.92,36.2,36.81,1116200.0],["2007-05-17",36.81,38.25,36.57,38.18,1390400.0],["2007-05-18",38.44,38.91,38.21,38.88,1163800.0],["2007-05-21",38.95,39.93,38.76,39.52,1955800.0],["2007-05-22",39.47,40.38,39.18,39.32,1683700.0],["2007-05-23",39.27,40.82,39.27,40.54,3137800.0],["2007-05-24",40.56,40.6,37.89,38.15,2554800.0],["2007-05-25",38.65,39.39,38.61,39.29,898900.0],["2007-05-29",39.24,39.95,39.02,39.38,1005800.0],["2007-05-30",39.35,40.35,39.12,40.35,878300.0],["2007-05-31",40.21,40.41,39.5,39.85,1241200.0],["2007-06-01",40.29,40.49,40.02,40.41,1191500.0],["2007-06-04",40.05,41.48,40.03,41.44,1554000.0],["2007-06-05",41.5,41.5,40.88,41.12,1017500.0],["2007-06-06",40.93,41.01,39.8,40.01,822300.0],["2007-06-07",40.0,40.39,39.57,39.65,1632100.0],["2007-06-08",39.5,39.6,38.79,39.5,1226200.0],["2007-06-11",39.5,39.95,39.37,39.59,480700.0],["2007-06-12",39.59,39.83,38.91,38.92,1056400.0],["2007-06-13",39.34,39.94,38.97,39.85,1009700.0],["2007-06-14",40.15,40.89,40.15,40.64,1302400.0],["2007-06-15",40.8,41.02,40.61,40.85,955200.0],["2007-06-18",40.8,41.02,40.31,41.01,978000.0],["2007-06-19",40.9,41.08,40.19,41.07,648500.0],["2007-06-20",41.07,41.14,40.07,40.24,1334300.0],["2007-06-21",40.46,41.2,39.82,41.04,1182200.0],["2007-06-22",41.14,41.24,40.4,41.08,1256200.0],["2007-06-25",40.94,40.99,40.01,40.39,1301900.0],["2007-06-26",40.18,40.31,38.53,38.53,1243000.0],["2007-06-27",38.45,39.82,37.98,39.81,2465400.0],["2007-06-28",39.94,40.16,39.05,39.4,1375100.0],["2007-06-29",39.75,40.18,39.52,39.91,1326300.0],["2007-07-02",40.0,40.27,39.68,40.08,1051500.0],["2007-07-03",40.05,40.38,39.8,40.07,929700.0],["2007-07-05",40.0,40.04,38.81,39.52,1317800.0],["2007-07-06",39.7,40.35,39.64,39.9,915500.0],["2007-07-09",40.72,40.72,39.75,40.12,694500.0],["2007-07-10",40.19,40.19,39.62,39.9,930800.0],["2007-07-11",39.85,40.25,39.68,40.15,1251500.0],["2007-07-12",40.47,41.0,40.44,40.97,1108000.0],["2007-07-13",40.9,41.44,40.41,40.78,1106200.0],["2007-07-16",40.75,41.25,40.06,40.61,1315200.0],["2007-07-17",41.45,42.19,41.1,41.18,1648000.0],["2007-07-18",41.11,41.87,40.82,41.85,1443800.0],["2007-07-19",41.92,42.52,41.91,42.49,975100.0],["2007-07-20",42.6,43.21,42.43,42.95,1412000.0],["2007-07-23",43.47,43.86,42.28,42.85,1739000.0],["2007-07-24",42.3,42.31,40.57,40.94,2035800.0],["2007-07-25",41.15,41.22,39.91,40.98,1403900.0],["2007-07-26",40.7,40.77,38.7,39.3,2242800.0],["2007-07-27",39.27,39.45,38.28,38.31,2013600.0],["2007-07-30",38.65,39.35,38.07,38.95,1127000.0],["2007-07-31",39.58,40.13,38.71,38.95,1091600.0],["2007-08-01",39.25,39.54,37.61,38.68,1762700.0],["2007-08-02",38.1,38.29,36.85,37.4,2337800.0],["2007-08-03",37.6,37.8,36.14,36.3,1297800.0],["2007-08-06",36.0,36.18,33.9,35.25,1992500.0],["2007-08-07",35.3,36.65,35.02,36.52,2056700.0],["2007-08-08",36.88,39.14,36.87,38.5,2457400.0],["2007-08-09",38.0,40.32,37.93,39.55,2968900.0],["2007-08-10",38.7,39.65,38.21,39.43,1603300.0],["2007-08-13",39.75,40.0,38.01,38.44,900700.0],["2007-08-14",38.44,38.64,37.6,37.77,910000.0],["2007-08-15",37.7,38.17,36.64,36.83,1132600.0],["2007-08-16",36.0,36.32,35.04,36.07,1724200.0],["2007-08-17",36.63,37.54,35.65,36.45,1222800.0],["2007-08-20",36.4,36.72,35.38,36.12,1246900.0],["2007-08-21",35.93,36.23,35.2,35.34,982400.0],["2007-08-22",35.3,35.87,35.0,35.69,1237800.0],["2007-08-23",36.17,36.87,35.73,36.78,786000.0],["2007-08-24",36.8,38.2,36.8,38.12,844300.0],["2007-08-27",38.15,38.23,37.25,37.44,660700.0],["2007-08-28",37.48,37.49,36.46,36.52,756200.0],["2007-08-29",36.7,38.1,36.7,37.95,801000.0],["2007-08-30",37.72,38.55,37.44,38.18,821900.0],["2007-08-31",39.25,39.25,38.23,38.43,656600.0],["2007-09-04",38.6,39.68,38.54,38.93,587900.0],["2007-09-05",38.8,39.74,38.44,39.73,915600.0],["2007-09-06",39.95,40.13,39.47,39.65,895500.0],["2007-09-07",39.25,39.8,38.36,39.59,723200.0],["2007-09-10",39.6,39.9,38.77,39.52,604500.0],["2007-09-11",39.4,39.84,38.88,39.71,816000.0],["2007-09-12",39.85,40.85,39.65,40.53,939400.0],["2007-09-13",40.75,41.12,40.58,40.73,510000.0],["2007-09-14",40.5,41.18,40.05,40.98,415100.0],["2007-09-17",40.75,40.86,40.22,40.35,544600.0],["2007-09-18",40.4,41.46,40.1,41.35,595500.0],["2007-09-19",41.5,42.0,41.5,41.76,819700.0],["2007-09-20",41.56,42.14,41.5,41.8,875700.0],["2007-09-21",41.9,42.69,41.79,42.42,689600.0],["2007-09-24",42.42,42.46,41.4,41.53,887700.0],["2007-09-25",41.22,41.56,40.82,41.35,590500.0],["2007-09-26",41.5,41.55,40.21,40.75,685100.0],["2007-09-27",41.0,41.6,40.95,41.47,1160500.0],["2007-09-28",41.55,42.83,41.39,42.46,1873400.0],["2007-10-01",42.55,43.66,42.48,43.5,806700.0],["2007-10-02",43.45,44.29,43.25,44.25,887200.0],["2007-10-03",43.9,45.49,43.65,44.9,1761600.0],["2007-10-04",44.9,45.31,44.87,45.14,1133000.0],["2007-10-05",45.7,46.48,45.47,46.0,2597000.0],["2007-10-08",45.5,45.71,44.66,45.03,665800.0],["2007-10-09",45.01,45.6,44.96,45.6,1032100.0],["2007-10-10",45.46,46.0,45.01,45.85,1262900.0],["2007-10-11",45.95,46.8,45.82,46.3,1539300.0],["2007-10-12",46.0,47.08,46.0,46.84,782700.0],["2007-10-15",47.22,47.35,46.43,46.72,743800.0],["2007-10-16",46.5,46.62,45.65,45.69,838800.0],["2007-10-17",46.2,46.27,45.31,45.7,846000.0],["2007-10-18",45.65,45.8,45.08,45.65,516000.0],["2007-10-19",46.07,46.78,45.14,45.15,1460600.0],["2007-10-22",44.23,44.59,43.27,44.09,962400.0],["2007-10-23",44.54,45.29,43.94,45.23,1518300.0],["2007-10-24",44.9,45.4,44.26,44.98,1591200.0],["2007-10-25",45.25,45.59,44.88,45.2,791300.0],["2007-10-26",45.65,45.93,45.19,45.38,1031200.0],["2007-10-29",45.62,46.31,45.51,46.1,1434800.0],["2007-10-30",45.76,45.76,44.63,44.63,585300.0],["2007-10-31",44.88,46.25,44.88,46.25,1160600.0],["2007-11-01",45.5,45.53,43.05,43.21,5172900.0],["2007-11-02",43.64,44.1,42.57,43.74,2366200.0],["2007-11-05",42.86,43.53,42.23,42.86,1860700.0],["2007-11-06",43.11,45.0,43.11,44.89,1701700.0],["2007-11-07",44.75,45.23,43.56,43.62,1782200.0],["2007-11-08",44.06,45.02,43.41,43.9,1490900.0],["2007-11-09",43.75,43.75,41.95,42.0,1345900.0],["2007-11-12",41.65,41.86,40.5,40.61,1299000.0],["2007-11-13",40.8,41.32,40.28,40.93,1570000.0],["2007-11-14",41.5,41.92,41.07,41.15,788200.0],["2007-11-15",41.23,41.35,39.95,40.35,926700.0],["2007-11-16",41.04,41.19,40.38,41.0,776500.0],["2007-11-19",41.16,41.16,39.55,39.62,830700.0],["2007-11-20",39.75,40.7,39.63,40.46,1622300.0],["2007-11-21",40.3,40.54,39.81,39.81,875100.0],["2007-11-23",40.0,40.6,39.6,40.33,383500.0],["2007-11-26",40.73,41.18,39.96,40.0,893600.0],["2007-11-27",39.8,39.88,38.95,39.3,1081500.0],["2007-11-28",39.3,39.98,39.12,39.76,907400.0],["2007-11-29",39.49,40.7,39.49,40.44,978000.0],["2007-11-30",40.2,41.05,40.03,40.59,912000.0],["2007-12-03",40.8,41.03,38.96,39.08,3665900.0],["2007-12-04",38.8,40.01,38.71,39.73,1413000.0],["2007-12-05",39.93,41.01,39.93,40.77,1204800.0],["2007-12-06",41.11,42.0,40.73,41.69,800300.0],["2007-12-07",41.7,42.0,41.39,42.0,719200.0],["2007-12-10",42.31,42.48,41.81,41.84,1199800.0],["2007-12-11",42.0,42.46,41.17,41.32,638200.0],["2007-12-12",42.52,42.75,41.83,42.65,825500.0],["2007-12-13",42.5,42.55,41.33,42.16,845500.0],["2007-12-14",41.85,41.85,40.97,41.01,462700.0],["2007-12-17",41.43,41.43,40.27,40.54,663800.0],["2007-12-18",41.36,41.36,39.59,40.26,833700.0],["2007-12-19",40.2,40.7,39.71,40.28,968300.0],["2007-12-20",40.27,40.97,40.11,40.88,569300.0],["2007-12-21",41.05,41.64,40.94,41.49,1064700.0],["2007-12-24",41.62,41.99,41.16,41.77,177400.0],["2007-12-26",41.9,42.29,41.8,42.22,242100.0],["2007-12-27",42.05,42.05,41.23,41.35,316100.0],["2007-12-28",41.96,41.96,41.04,41.04,339900.0],["2007-12-31",41.1,41.58,41.0,41.5,587800.0],["2008-01-02",41.9,42.12,41.4,41.71,898600.0],["2008-01-03",42.03,42.83,41.91,42.57,981500.0],["2008-01-04",42.15,42.28,41.04,41.73,693400.0],["2008-01-07",41.69,42.25,39.05,40.38,2878400.0],["2008-01-08",40.78,41.4,40.21,40.21,1019700.0],["2008-01-09",40.05,40.75,39.39,40.38,1036100.0],["2008-01-10",40.28,40.59,38.97,40.32,763100.0],["2008-01-11",40.0,40.26,39.78,39.95,826900.0],["2008-01-14",40.66,40.94,40.24,40.85,421300.0],["2008-01-15",40.56,40.56,39.9,39.96,998500.0],["2008-01-16",39.47,39.84,37.41,38.56,1620200.0],["2008-01-17",39.01,39.35,35.96,36.0,1384200.0],["2008-01-18",36.07,36.34,35.22,36.03,1174700.0],["2008-01-22",34.2,35.39,33.75,35.11,1915700.0],["2008-01-23",34.35,35.85,33.55,35.62,1950300.0],["2008-01-24",36.0,37.14,35.64,36.4,1112400.0],["2008-01-25",36.72,37.75,36.0,36.27,574800.0],["2008-01-28",36.21,37.45,36.1,37.3,494700.0],["2008-01-29",37.65,37.74,36.87,37.33,856000.0],["2008-01-30",36.92,37.94,36.4,36.7,835800.0],["2008-01-31",36.5,37.63,35.81,36.97,1175500.0],["2008-02-01",36.74,37.75,36.74,37.65,1365200.0],["2008-02-04",37.5,37.54,33.96,36.33,4415300.0],["2008-02-05",35.93,36.13,34.96,35.03,2007800.0],["2008-02-06",34.96,35.11,33.06,33.24,1684300.0],["2008-02-07",33.0,33.18,32.53,32.84,2203200.0],["2008-02-08",32.45,33.43,32.45,33.22,1024700.0],["2008-02-11",33.47,34.07,32.88,33.94,1214200.0],["2008-02-12",34.18,34.32,33.05,33.36,1113100.0],["2008-02-13",33.66,34.17,33.21,34.04,962500.0],["2008-02-14",34.0,34.5,33.19,33.37,1197900.0],["2008-02-15",33.44,33.44,31.54,32.92,3081800.0],["2008-02-19",33.33,34.53,33.22,34.01,1839100.0],["2008-02-20",33.79,33.79,33.1,33.68,2108500.0],["2008-02-21",33.97,33.97,32.46,32.62,1125200.0],["2008-02-22",32.84,32.98,31.94,32.52,1922100.0],["2008-02-25",32.52,34.4,32.49,33.99,2588000.0],["2008-02-26",34.0,35.23,33.54,34.63,2383000.0],["2008-02-27",34.21,34.83,33.07,33.11,2049800.0],["2008-02-28",33.43,34.25,33.19,33.6,3383700.0],["2008-02-29",31.25,36.47,31.25,35.22,5772100.0],["2008-03-03",34.97,35.41,33.46,34.65,2681100.0],["2008-03-04",34.55,34.63,33.66,34.07,2181200.0],["2008-03-05",34.44,35.12,34.18,34.99,1248600.0],["2008-03-06",35.1,35.23,33.95,34.08,846900.0],["2008-03-07",33.78,33.89,32.86,33.28,1525700.0],["2008-03-10",33.18,33.24,32.33,32.48,1236600.0],["2008-03-11",32.8,33.2,30.99,31.3,4575700.0],["2008-03-12",31.03,31.75,31.03,31.32,3929500.0],["2008-03-13",30.9,32.3,29.42,32.25,3685500.0],["2008-03-14",32.37,32.38,30.59,31.22,2524500.0],["2008-03-17",29.72,31.09,29.71,30.11,2262000.0],["2008-03-18",30.5,31.64,30.5,31.44,3813500.0],["2008-03-19",31.29,31.36,29.64,29.64,2028600.0],["2008-03-20",29.5,29.64,28.26,29.21,2209300.0],["2008-03-24",28.94,29.85,28.8,29.18,1856600.0],["2008-03-25",29.4,29.97,29.32,29.79,1440600.0],["2008-03-26",29.93,30.71,29.52,30.45,1870300.0],["2008-03-27",30.29,30.64,29.21,29.21,1399000.0],["2008-03-28",29.7,31.17,29.59,31.05,2510100.0],["2008-03-31",31.44,32.29,31.1,31.5,2306900.0],["2008-04-01",31.88,31.88,30.55,30.99,1618900.0],["2008-04-02",31.15,31.5,30.54,31.42,1704100.0],["2008-04-03",31.5,33.25,31.4,32.76,2954300.0],["2008-04-04",33.11,34.25,32.45,33.81,2476600.0],["2008-04-07",34.68,35.0,33.8,34.02,2057000.0],["2008-04-08",33.26,34.05,33.21,33.55,1054200.0],["2008-04-09",33.37,34.07,33.16,33.29,2272800.0],["2008-04-10",33.35,33.51,32.81,33.36,1397500.0],["2008-04-11",32.94,33.2,32.36,32.53,785800.0],["2008-04-14",32.76,33.56,32.49,33.31,741100.0],["2008-04-15",33.31,33.78,32.77,33.71,1290400.0],["2008-04-16",34.0,34.81,33.4,34.77,1503600.0],["2008-04-17",34.66,34.84,34.14,34.65,1247600.0],["2008-04-18",34.84,36.07,34.31,35.77,1627300.0],["2008-04-21",35.83,35.99,34.98,35.38,2082300.0],["2008-04-22",35.5,35.81,34.86,35.77,1013400.0],["2008-04-23",35.62,35.65,34.45,35.07,1074700.0],["2008-04-24",34.7,34.88,33.49,34.31,1953100.0],["2008-04-25",34.32,35.77,34.25,35.77,2354900.0],["2008-04-28",36.12,36.12,35.21,35.46,1339200.0],["2008-04-29",35.51,35.51,34.29,34.6,1275500.0],["2008-04-30",34.8,34.98,33.53,34.55,1327000.0],["2008-05-01",34.68,34.95,33.1,33.66,2120100.0],["2008-05-02",34.12,34.5,33.56,34.24,1438000.0],["2008-05-05",34.67,35.82,34.22,35.75,1596600.0],["2008-05-06",35.82,37.36,35.73,36.95,1639800.0],["2008-05-07",37.2,37.35,36.11,36.33,1119200.0],["2008-05-08",36.25,36.97,36.09,36.97,816000.0],["2008-05-09",36.82,37.04,36.16,36.91,574900.0],["2008-05-12",36.86,36.86,35.84,36.43,796400.0],["2008-05-13",36.34,37.52,36.05,37.42,782500.0],["2008-05-14",37.57,37.84,36.75,36.92,854200.0],["2008-05-15",37.29,37.37,36.38,37.13,1293600.0],["2008-05-16",37.4,38.05,37.22,37.94,1124200.0],["2008-05-19",37.89,39.04,37.71,38.75,1322700.0],["2008-05-20",38.8,39.1,38.34,38.89,868700.0],["2008-05-21",39.0,40.12,38.52,39.12,1913600.0],["2008-05-22",39.04,39.91,38.44,38.67,1384700.0],["2008-05-23",38.91,39.26,37.92,38.56,1052900.0],["2008-05-27",38.39,38.46,37.77,37.82,817700.0],["2008-05-28",37.42,38.11,37.02,38.05,1422100.0],["2008-05-29",37.94,37.95,36.85,37.0,1079600.0],["2008-05-30",37.28,38.76,37.17,38.63,1557200.0],["2008-06-02",38.33,39.05,38.15,38.61,813800.0],["2008-06-03",38.49,39.37,38.26,38.41,1545200.0],["2008-06-04",38.49,38.53,37.82,38.07,1074700.0],["2008-06-05",38.67,39.82,38.38,39.82,1140600.0],["2008-06-06",39.81,40.44,38.66,38.69,1291700.0],["2008-06-09",38.72,39.59,38.49,39.22,647200.0],["2008-06-10",39.19,39.19,37.5,37.95,770400.0],["2008-06-11",38.16,38.43,37.38,37.83,736600.0],["2008-06-12",37.65,37.74,37.09,37.34,824100.0],["2008-06-13",37.25,37.81,37.06,37.77,792500.0],["2008-06-16",37.84,39.45,37.84,39.08,1241700.0],["2008-06-17",39.2,39.97,39.07,39.78,993000.0],["2008-06-18",39.92,40.5,39.19,40.41,1364800.0],["2008-06-19",40.73,41.0,39.68,40.13,1774300.0],["2008-06-20",40.13,40.84,39.73,40.02,1502500.0],["2008-06-23",40.25,41.25,39.21,41.18,1610900.0],["2008-06-24",40.97,41.41,40.35,40.64,4135500.0],["2008-06-25",40.75,40.94,39.21,40.56,1105100.0],["2008-06-26",40.84,41.44,40.33,41.0,1752500.0],["2008-06-27",40.92,41.29,40.61,40.87,1948000.0],["2008-06-30",41.0,41.81,40.4,41.64,1361300.0],["2008-07-01",41.48,41.68,40.01,40.55,1063800.0],["2008-07-02",40.42,41.0,39.25,39.31,1748900.0],["2008-07-03",39.51,39.52,37.1,37.71,1475000.0],["2008-07-07",37.52,38.21,36.25,36.76,1651100.0],["2008-07-08",37.25,37.33,35.59,36.58,2369600.0],["2008-07-09",36.72,37.5,36.32,36.75,7054400.0],["2008-07-10",36.79,38.62,36.37,38.43,2124100.0],["2008-07-11",38.72,39.53,38.05,38.39,1923400.0],["2008-07-14",38.42,38.6,37.54,37.84,1683200.0],["2008-07-15",37.5,37.73,36.26,36.68,3114800.0],["2008-07-16",36.46,36.73,34.97,35.49,2049600.0],["2008-07-17",35.65,36.79,34.25,35.0,1696000.0],["2008-07-18",34.96,35.41,33.73,34.75,1496600.0],["2008-07-21",35.01,36.32,34.76,36.32,1024800.0],["2008-07-22",36.03,36.39,34.35,34.6,1500500.0],["2008-07-23",34.43,34.65,32.53,32.68,2798900.0],["2008-07-24",32.82,33.71,32.32,33.33,2331900.0],["2008-07-25",33.4,34.07,32.96,33.68,1136100.0],["2008-07-28",33.81,33.89,33.06,33.24,1061500.0],["2008-07-29",33.41,33.41,32.05,32.05,1887100.0],["2008-07-30",32.37,33.88,31.64,33.86,2839100.0],["2008-07-31",32.55,32.78,31.23,31.93,3083700.0],["2008-08-01",31.7,32.67,31.49,31.65,1827100.0],["2008-08-04",31.31,31.79,29.41,29.81,2516400.0],["2008-08-05",29.7,29.93,28.65,29.15,3092100.0],["2008-08-06",29.06,30.31,29.06,30.26,2023000.0],["2008-08-07",30.5,30.64,29.82,29.88,1431900.0],["2008-08-08",29.78,29.91,29.09,29.46,1864300.0],["2008-08-11",29.52,29.93,29.25,29.85,2631000.0],["2008-08-12",29.85,30.25,29.47,29.47,1096300.0],["2008-08-13",29.48,30.45,29.35,30.33,1264400.0],["2008-08-14",30.53,30.53,29.28,29.72,1032800.0],["2008-08-15",29.65,29.72,29.09,29.59,994700.0],["2008-08-18",29.77,29.95,28.47,28.74,1599000.0],["2008-08-19",28.52,29.3,28.52,28.99,1135100.0],["2008-08-20",29.11,30.14,29.08,29.95,1689000.0],["2008-08-21",30.2,31.47,30.04,31.22,2234300.0],["2008-08-22",31.17,31.17,30.57,30.87,1140200.0],["2008-08-25",30.81,31.2,30.45,30.71,916900.0],["2008-08-26",30.79,31.32,30.54,31.08,889900.0],["2008-08-27",31.58,32.0,31.21,31.6,787100.0],["2008-08-28",31.99,31.99,30.61,31.41,682900.0],["2008-08-29",31.59,31.59,30.71,30.77,621300.0],["2008-09-02",29.45,30.45,28.93,28.93,1913100.0],["2008-09-03",28.81,29.52,28.15,28.6,2683800.0],["2008-09-04",28.6,29.27,28.25,28.82,2647200.0],["2008-09-05",28.85,28.85,28.02,28.59,2110600.0],["2008-09-08",29.15,29.63,28.38,28.77,2779800.0],["2008-09-09",28.3,28.43,26.62,26.7,4602300.0],["2008-09-10",27.32,27.75,26.5,27.2,3071800.0],["2008-09-11",26.92,27.29,26.0,27.1,3045400.0],["2008-09-12",27.24,28.51,27.09,28.26,3011700.0],["2008-09-15",27.16,27.59,26.12,26.19,3000000.0],["2008-09-16",24.99,27.35,24.87,27.32,2646000.0],["2008-09-17",27.57,27.57,25.94,26.65,2427200.0],["2008-09-18",27.49,27.89,25.97,27.16,2473900.0],["2008-09-19",28.25,29.13,26.65,28.54,3344800.0],["2008-09-22",28.67,29.43,28.59,28.63,2630500.0],["2008-09-23",28.76,28.94,27.29,27.46,1448500.0],["2008-09-24",26.56,27.24,26.45,26.86,2465400.0],["2008-09-25",26.84,27.0,26.0,26.7,1361500.0],["2008-09-26",25.93,26.26,25.13,25.85,1155500.0],["2008-09-29",25.08,25.16,22.13,22.82,2957200.0],["2008-09-30",23.13,24.35,22.9,24.28,1607300.0],["2008-10-01",23.91,23.91,22.59,23.17,1516200.0],["2008-10-02",22.8,22.85,20.63,20.85,2777100.0],["2008-10-03",21.3,21.99,20.16,20.26,2771400.0],["2008-10-06",19.57,19.8,16.82,18.65,3441500.0],["2008-10-07",18.96,19.53,16.59,16.62,2550200.0],["2008-10-08",16.09,17.33,14.4,16.43,5674700.0],["2008-10-09",16.95,17.28,14.27,14.42,2545600.0],["2008-10-10",13.43,13.95,9.85,10.8,6114300.0],["2008-10-13",11.72,12.56,11.1,12.49,4586600.0],["2008-10-14",13.12,14.15,12.56,13.37,5948400.0],["2008-10-15",12.82,12.82,10.84,11.03,3107600.0],["2008-10-16",11.23,11.73,10.06,11.48,3586200.0],["2008-10-17",11.23,12.08,10.41,10.99,3493600.0],["2008-10-20",11.42,12.04,11.11,11.74,2710800.0],["2008-10-21",11.41,11.83,11.12,11.22,2278200.0],["2008-10-22",10.74,10.84,9.27,9.64,2152500.0],["2008-10-23",9.87,10.12,8.82,9.55,3396700.0],["2008-10-24",8.76,9.37,8.29,9.01,3199900.0],["2008-10-27",8.86,8.91,7.94,8.02,1706000.0],["2008-10-28",8.36,8.55,7.43,7.99,4194900.0],["2008-10-29",8.1,10.26,8.1,9.2,4505600.0],["2008-10-30",9.51,10.32,9.38,10.27,2418700.0],["2008-10-31",9.71,10.97,9.71,10.56,2588400.0],["2008-11-03",10.43,10.66,9.9,10.03,1945900.0],["2008-11-04",10.14,10.64,10.05,10.54,2381800.0],["2008-11-05",10.28,10.98,10.14,10.48,2568100.0],["2008-11-06",10.35,10.51,8.86,9.02,2541500.0],["2008-11-07",9.09,10.0,9.04,10.0,2560400.0],["2008-11-10",10.32,10.71,9.65,9.94,2518900.0],["2008-11-11",9.69,10.0,9.37,9.62,2472000.0],["2008-11-12",9.36,9.41,8.09,8.21,1613600.0],["2008-11-13",8.31,9.14,7.44,9.12,2700100.0],["2008-11-14",8.9,9.16,8.29,8.45,2463300.0],["2008-11-17",8.41,8.86,8.22,8.29,1786100.0],["2008-11-18",8.25,8.39,7.6,8.13,2481800.0],["2008-11-19",8.08,8.14,7.25,7.33,2287000.0],["2008-11-20",7.13,7.13,3.91,4.0,8070800.0],["2008-11-21",4.9,5.43,4.49,5.31,6621500.0],["2008-11-24",5.66,5.66,5.03,5.41,3374400.0],["2008-11-25",5.5,5.7,5.0,5.27,2679600.0],["2008-11-26",5.24,6.27,5.1,6.27,2157400.0],["2008-11-28",6.18,6.44,6.05,6.43,1002900.0],["2008-12-01",6.2,6.2,5.2,5.21,1836400.0],["2008-12-02",5.36,5.92,5.2,5.54,2544500.0],["2008-12-03",5.35,5.85,5.08,5.81,2832800.0],["2008-12-04",5.75,5.75,4.97,5.2,3016900.0],["2008-12-05",5.05,5.27,4.76,5.22,1682400.0],["2008-12-08",5.5,5.8,5.37,5.65,1664800.0],["2008-12-09",5.58,6.23,5.55,5.83,1636400.0],["2008-12-10",6.07,7.07,6.07,6.76,2004000.0],["2008-12-11",6.96,7.29,6.5,6.69,2234800.0],["2008-12-12",6.5,7.06,6.25,7.03,2157400.0],["2008-12-15",7.22,7.52,6.57,6.76,1143500.0],["2008-12-16",6.87,7.23,6.73,7.16,1317900.0],["2008-12-17",7.22,7.52,6.9,7.38,1450400.0],["2008-12-18",7.38,7.4,6.47,6.63,3290100.0],["2008-12-19",6.66,6.91,6.44,6.57,1478200.0],["2008-12-22",6.57,6.7,6.01,6.22,3293700.0],["2008-12-23",6.23,6.36,5.88,6.04,1491000.0],["2008-12-24",5.98,5.98,5.75,5.92,645100.0],["2008-12-26",5.9,6.36,5.82,6.36,447500.0],["2008-12-29",6.46,6.72,6.11,6.41,1333600.0],["2008-12-30",6.5,6.87,6.27,6.87,929200.0],["2008-12-31",6.82,7.34,6.76,7.24,1105700.0],["2009-01-02",7.26,7.96,7.16,7.86,1023400.0],["2009-01-05",7.82,8.66,7.6,8.66,2065200.0],["2009-01-06",9.28,9.47,9.0,9.09,2592000.0],["2009-01-07",8.96,8.96,8.05,8.26,2210800.0],["2009-01-08",7.98,8.11,7.33,8.1,3265800.0],["2009-01-09",8.12,8.15,7.25,7.45,1821000.0],["2009-01-12",7.06,7.35,6.77,6.88,1422100.0],["2009-01-13",6.85,7.29,6.75,7.14,1250100.0],["2009-01-14",7.2,7.2,6.49,6.6,1312200.0],["2009-01-15",6.59,6.67,6.0,6.56,1402200.0],["2009-01-16",6.85,6.87,6.24,6.56,1139500.0],["2009-01-20",6.36,6.47,5.42,5.46,2151500.0],["2009-01-21",5.63,6.25,5.35,6.25,2450300.0],["2009-01-22",6.12,6.12,5.46,5.61,2077500.0],["2009-01-23",5.5,6.13,5.27,5.78,2453300.0],["2009-01-26",5.86,6.24,5.47,5.5,2706900.0],["2009-01-27",5.61,5.71,5.12,5.48,2339200.0],["2009-01-28",5.55,5.77,5.42,5.67,1485800.0],["2009-01-29",5.56,5.66,5.16,5.26,1361000.0],["2009-01-30",5.42,5.51,5.03,5.15,1328400.0],["2009-02-02",5.07,5.13,4.82,4.88,1381900.0],["2009-02-03",4.92,4.92,4.68,4.89,1338300.0],["2009-02-04",4.94,5.18,4.91,5.03,1357300.0],["2009-02-05",5.03,5.25,4.84,5.22,1372700.0],["2009-02-06",5.2,5.58,5.07,5.47,2005100.0],["2009-02-09",5.6,5.81,5.49,5.5,1963900.0],["2009-02-10",5.63,5.78,5.0,5.11,2373300.0],["2009-02-11",5.16,5.43,4.71,4.9,1996800.0],["2009-02-12",4.89,4.96,4.65,4.86,1768000.0],["2009-02-13",4.95,5.07,4.76,4.78,1032500.0],["2009-02-17",4.73,4.73,4.12,4.12,2616000.0],["2009-02-18",4.13,4.25,3.94,4.04,2388700.0],["2009-02-19",4.12,4.24,4.02,4.08,1934500.0],["2009-02-20",3.97,4.0,3.45,3.47,4734100.0],["2009-02-23",3.68,3.74,2.91,2.93,4533800.0],["2009-02-24",2.99,2.99,2.64,2.85,5698100.0],["2009-02-25",2.6,3.04,2.21,2.7,8956700.0],["2009-02-26",2.86,3.36,2.82,3.06,4117200.0],["2009-02-27",2.97,3.15,2.71,3.11,3105200.0],["2009-03-02",2.85,3.09,2.58,2.96,5952400.0],["2009-03-03",3.01,3.38,2.85,3.21,7957900.0],["2009-03-04",3.33,3.81,3.33,3.77,6685000.0],["2009-03-05",3.71,3.84,3.35,3.53,4975600.0],["2009-03-06",3.53,3.79,3.49,3.66,3922400.0],["2009-03-09",3.61,4.21,3.61,4.12,3417000.0],["2009-03-10",4.48,4.79,4.24,4.52,4582000.0],["2009-03-11",4.54,5.12,4.0,4.34,3646400.0],["2009-03-12",4.34,4.66,4.03,4.51,2682400.0],["2009-03-13",4.58,4.68,4.37,4.54,1088400.0],["2009-03-16",4.62,4.89,4.51,4.61,1987500.0],["2009-03-17",4.62,5.03,4.42,5.02,1753400.0],["2009-03-18",5.0,5.32,4.68,5.23,2701000.0],["2009-03-19",5.34,5.98,5.34,5.63,2546900.0],["2009-03-20",5.67,5.7,4.95,5.22,2684600.0],["2009-03-23",5.49,6.04,5.31,6.04,2254100.0],["2009-03-24",5.83,6.06,5.56,5.81,2096900.0],["2009-03-25",5.8,6.08,5.38,5.66,2089900.0],["2009-03-26",5.75,6.1,5.7,5.85,1769200.0],["2009-03-27",5.71,5.82,5.42,5.65,1368400.0],["2009-03-30",5.42,5.42,5.0,5.07,2053200.0],["2009-03-31",5.17,5.38,5.1,5.14,1827400.0],["2009-04-01",4.99,5.39,4.8,5.32,1608500.0],["2009-04-02",5.57,6.0,5.57,5.93,2282500.0],["2009-04-03",5.94,6.19,5.91,6.16,2035700.0],["2009-04-06",6.18,6.25,5.9,6.03,1610800.0],["2009-04-07",5.7,6.03,5.68,5.91,1373400.0],["2009-04-08",5.94,7.95,5.91,7.82,9982900.0],["2009-04-09",7.83,8.89,7.79,8.57,4987900.0],["2009-04-13",8.34,8.55,7.9,8.41,2420800.0],["2009-04-14",8.29,8.87,8.07,8.35,2426100.0],["2009-04-15",8.17,8.6,8.12,8.57,2994700.0],["2009-04-16",8.46,8.61,8.03,8.25,4810700.0],["2009-04-17",8.25,8.44,7.86,8.36,3811800.0],["2009-04-20",8.12,8.23,7.31,7.5,2841100.0],["2009-04-21",7.36,8.41,7.24,8.28,2723100.0],["2009-04-22",8.17,8.6,7.96,8.24,2593500.0],["2009-04-23",8.34,8.5,7.66,7.93,3415200.0],["2009-04-24",8.05,9.0,8.05,8.92,3446100.0],["2009-04-27",8.67,8.92,8.43,8.71,2318300.0],["2009-04-28",8.56,9.06,8.45,8.79,2226100.0],["2009-04-29",9.13,9.48,8.9,9.36,2036200.0],["2009-04-30",9.6,9.65,8.87,9.09,2645100.0],["2009-05-01",9.16,9.6,8.98,9.43,1792200.0],["2009-05-04",9.54,10.05,9.49,9.98,2595200.0],["2009-05-05",9.95,10.08,9.52,9.78,2513900.0],["2009-05-06",10.98,11.58,10.37,11.04,6357600.0],["2009-05-07",11.47,11.5,10.27,10.54,3752100.0],["2009-05-08",10.74,11.36,10.65,11.3,3175800.0],["2009-05-11",11.05,11.14,10.45,10.6,2344800.0],["2009-05-12",10.66,10.95,10.19,10.57,2202900.0],["2009-05-13",10.25,10.43,9.34,9.42,2485800.0],["2009-05-14",9.35,9.84,8.92,9.71,2162900.0],["2009-05-15",9.61,9.91,9.2,9.33,1830900.0],["2009-05-18",9.38,10.2,9.38,10.19,2082500.0],["2009-05-19",10.36,10.5,9.91,10.26,2291600.0],["2009-05-20",10.39,10.72,10.18,10.25,2018200.0],["2009-05-21",10.08,10.15,9.27,9.65,2335100.0],["2009-05-22",9.69,10.12,9.69,9.83,2078100.0],["2009-05-26",9.71,10.56,9.63,10.54,2068700.0],["2009-05-27",10.58,11.07,10.48,10.79,3079400.0],["2009-05-28",10.99,11.2,10.53,11.11,2147600.0],["2009-05-29",11.31,11.65,10.9,11.25,2246000.0],["2009-06-01",11.5,12.08,11.07,11.89,3754500.0],["2009-06-02",11.89,11.91,11.31,11.7,3741200.0],["2009-06-03",11.36,11.55,10.68,11.03,2259600.0],["2009-06-04",11.19,11.49,11.0,11.4,2020200.0],["2009-06-05",11.54,11.87,11.1,11.3,2075800.0],["2009-06-08",11.19,11.41,10.9,11.26,1816900.0],["2009-06-09",11.41,11.58,11.09,11.45,1033100.0],["2009-06-10",11.69,11.82,11.27,11.82,1830400.0],["2009-06-11",11.82,12.65,11.82,12.4,2045700.0],["2009-06-12",12.25,12.39,11.78,12.12,1020400.0],["2009-06-15",11.88,11.91,11.17,11.49,1432500.0],["2009-06-16",11.64,11.65,11.08,11.37,2870300.0],["2009-06-17",11.22,11.26,10.34,10.69,1883200.0],["2009-06-18",10.63,10.84,10.32,10.51,1220800.0],["2009-06-19",10.67,10.74,10.23,10.37,1659400.0],["2009-06-22",10.16,10.23,9.25,9.28,2202300.0],["2009-06-23",9.63,9.99,9.27,9.61,1785400.0],["2009-06-24",9.69,10.23,9.5,9.67,1596700.0],["2009-06-25",9.65,10.13,9.56,10.1,1472900.0],["2009-06-26",10.15,10.96,10.1,10.84,3320200.0],["2009-06-29",10.97,11.17,10.68,10.85,2267500.0],["2009-06-30",11.03,11.44,10.64,10.87,1810300.0],["2009-07-01",11.03,11.41,10.89,10.97,2851300.0],["2009-07-02",10.74,10.82,9.93,9.93,2367100.0],["2009-07-06",9.73,9.81,9.45,9.69,2053000.0],["2009-07-07",9.68,9.73,9.3,9.38,2351300.0],["2009-07-08",9.33,9.54,8.76,9.22,2426900.0],["2009-07-09",9.27,9.73,9.19,9.49,2092700.0],["2009-07-10",9.31,9.59,9.16,9.42,1896000.0],["2009-07-13",9.45,9.71,9.04,9.68,1756000.0],["2009-07-14",9.8,10.4,9.75,10.2,3565900.0],["2009-07-15",10.46,10.84,10.45,10.7,5429800.0],["2009-07-16",10.63,11.29,10.52,11.19,2152800.0],["2009-07-17",11.2,11.29,10.9,11.14,1437900.0],["2009-07-20",11.29,11.61,10.82,11.51,3215000.0],["2009-07-21",11.61,11.83,11.2,11.33,2522000.0],["2009-07-22",11.26,11.46,10.85,11.29,1987600.0],["2009-07-23",11.25,11.78,11.14,11.57,2766700.0],["2009-07-24",11.54,11.6,11.09,11.4,2650000.0],["2009-07-27",11.45,11.75,11.15,11.3,2922700.0],["2009-07-28",11.15,11.15,10.52,10.77,2725800.0],["2009-07-29",10.6,10.6,10.17,10.23,2728900.0],["2009-07-30",10.9,11.19,9.94,10.33,4665600.0],["2009-07-31",10.23,10.59,10.07,10.49,3133000.0],["2009-08-03",10.72,11.09,10.67,11.05,3266800.0],["2009-08-04",10.92,11.38,10.76,11.22,4116400.0],["2009-08-05",11.23,11.25,10.84,11.03,2518600.0],["2009-08-06",11.07,11.24,10.91,11.16,2110300.0],["2009-08-07",11.25,11.5,11.03,11.25,1262700.0],["2009-08-10",11.16,11.64,11.05,11.59,2425800.0],["2009-08-11",11.48,11.54,11.29,11.31,1646600.0],["2009-08-12",11.34,11.9,11.26,11.75,1575400.0],["2009-08-13",11.96,12.26,11.76,12.22,2109400.0],["2009-08-14",12.22,12.3,11.85,12.03,1830000.0],["2009-08-17",11.73,11.73,11.3,11.33,2927400.0],["2009-08-18",11.4,11.56,11.3,11.51,2518100.0],["2009-08-19",11.25,11.96,11.25,11.9,3341600.0],["2009-08-20",11.82,12.39,11.82,12.35,2818000.0],["2009-08-21",12.45,12.76,12.07,12.25,3895600.0],["2009-08-24",12.34,12.64,12.26,12.58,2801200.0],["2009-08-25",12.53,12.6,11.86,12.11,4037500.0],["2009-08-26",12.03,12.06,11.72,11.88,1943900.0],["2009-08-27",11.71,11.94,11.15,11.84,2097400.0],["2009-08-28",11.99,12.21,11.81,12.14,2022400.0],["2009-08-31",11.91,12.0,11.55,11.7,2281100.0],["2009-09-01",11.56,12.08,11.25,11.3,2345500.0],["2009-09-02",11.3,11.56,11.03,11.35,2998500.0],["2009-09-03",11.49,11.81,11.35,11.79,2536500.0],["2009-09-04",11.61,12.31,11.57,12.28,2098200.0],["2009-09-08",12.45,12.98,12.45,12.89,2394200.0],["2009-09-09",12.8,13.65,12.71,13.33,2607800.0],["2009-09-10",13.35,13.98,13.26,13.95,2123700.0],["2009-09-11",14.01,14.42,13.92,14.31,2892500.0],["2009-09-14",13.98,14.86,13.84,14.74,2752000.0],["2009-09-15",14.76,15.7,14.71,15.54,3322000.0],["2009-09-16",15.81,16.11,15.53,15.99,2443200.0],["2009-09-17",15.97,16.04,15.64,15.76,3016900.0],["2009-09-18",15.88,15.98,15.32,15.43,4657900.0],["2009-09-21",14.84,15.0,14.51,14.99,3145200.0],["2009-09-22",15.2,15.29,14.9,15.22,1933400.0],["2009-09-23",15.13,15.36,14.46,14.69,2544700.0],["2009-09-24",14.69,14.69,13.95,14.24,1556700.0],["2009-09-25",14.24,14.47,13.93,14.1,1430000.0],["2009-09-28",14.16,15.02,13.98,14.94,2150000.0],["2009-09-29",14.94,15.29,14.68,15.19,2879000.0],["2009-09-30",15.34,15.5,14.77,14.98,3116900.0],["2009-10-01",14.92,15.01,13.96,13.97,2727400.0],["2009-10-02",13.72,14.06,13.27,13.86,1782100.0],["2009-10-05",13.9,14.14,13.66,13.75,4237100.0],["2009-10-06",14.01,14.26,13.81,14.03,3856900.0],["2009-10-07",13.93,14.41,13.87,14.41,2105900.0],["2009-10-08",14.49,15.19,14.43,15.07,1601500.0],["2009-10-09",14.92,15.19,14.7,14.93,1693200.0],["2009-10-12",15.09,15.69,15.09,15.31,1038600.0],["2009-10-13",15.22,15.5,14.82,15.41,1354000.0],["2009-10-14",15.68,15.99,15.59,15.96,2370600.0],["2009-10-15",15.74,16.49,15.61,16.48,2767300.0],["2009-10-16",16.28,16.37,15.73,16.22,1530800.0],["2009-10-19",16.26,16.75,15.93,16.59,1403500.0],["2009-10-20",16.57,16.67,15.76,16.1,1555000.0],["2009-10-21",16.0,16.92,15.95,16.3,1526300.0],["2009-10-22",16.25,16.44,15.66,16.39,1265300.0],["2009-10-23",16.41,16.47,15.54,15.87,2759500.0],["2009-10-26",15.91,16.52,15.45,15.49,1992000.0],["2009-10-27",15.64,15.74,15.16,15.26,1854100.0],["2009-10-28",15.2,15.22,14.22,14.34,2639900.0],["2009-10-29",14.57,15.04,14.01,14.46,2864400.0],["2009-10-30",14.33,14.38,13.4,13.73,3415600.0],["2009-11-02",13.84,14.14,13.1,13.36,2134300.0],["2009-11-03",13.09,14.24,12.96,14.16,2469100.0],["2009-11-04",14.37,14.72,14.11,14.15,1871600.0],["2009-11-05",14.31,14.54,14.08,14.5,1225700.0],["2009-11-06",14.15,14.66,14.11,14.37,990600.0],["2009-11-09",14.62,14.81,14.5,14.68,2390800.0],["2009-11-10",14.57,14.83,14.36,14.64,682300.0],["2009-11-11",14.78,14.93,14.51,14.71,1131300.0],["2009-11-12",14.65,14.66,13.98,14.1,1077200.0],["2009-11-13",14.13,14.13,13.24,13.48,2675600.0],["2009-11-16",13.64,14.02,13.64,13.81,3021300.0],["2009-11-17",13.72,13.87,13.48,13.56,1936700.0],["2009-11-18",13.61,13.63,13.15,13.22,2055900.0],["2009-11-19",13.05,13.13,12.48,12.72,1839100.0],["2009-11-20",12.51,12.56,12.08,12.15,1473000.0],["2009-11-23",12.4,12.76,12.25,12.27,1113500.0],["2009-11-24",12.31,12.34,11.67,11.88,2199800.0],["2009-11-25",11.92,12.09,11.64,12.0,1287200.0],["2009-11-27",11.36,11.68,11.28,11.53,1168700.0],["2009-11-30",11.43,11.78,11.28,11.76,2532900.0],["2009-12-01",12.03,13.12,12.03,12.51,3856600.0],["2009-12-02",12.55,12.75,12.37,12.62,2738400.0],["2009-12-03",12.63,12.7,11.82,11.87,2692600.0],["2009-12-04",12.15,12.38,11.49,11.74,2306800.0],["2009-12-07",11.7,11.8,11.5,11.57,1141000.0],["2009-12-08",11.49,11.49,10.91,10.98,1748600.0],["2009-12-09",11.04,11.17,10.79,11.1,2242800.0],["2009-12-10",11.26,11.45,11.16,11.28,1482600.0],["2009-12-11",11.38,11.44,11.17,11.44,1294300.0],["2009-12-14",11.62,11.67,11.44,11.5,797800.0],["2009-12-15",11.38,11.48,11.29,11.44,2373200.0],["2009-12-16",11.5,11.98,11.5,11.83,1740100.0],["2009-12-17",11.75,11.9,11.56,11.64,1575400.0],["2009-12-18",11.8,11.94,11.5,11.57,4130500.0],["2009-12-21",11.7,12.09,11.7,12.04,1365100.0],["2009-12-22",12.1,12.13,11.83,12.13,1205800.0],["2009-12-23",12.3,12.3,11.87,12.0,951100.0],["2009-12-24",11.99,12.19,11.95,12.07,273100.0],["2009-12-28",12.09,12.23,11.8,11.96,1192100.0],["2009-12-29",11.97,12.03,11.73,11.73,952800.0],["2009-12-30",11.59,11.77,11.55,11.77,863100.0],["2009-12-31",11.74,11.87,11.43,11.75,1668100.0],["2010-01-04",11.95,12.54,11.95,12.4,2329800.0],["2010-01-05",12.48,13.08,12.13,13.02,2492200.0],["2010-01-06",13.01,13.37,12.93,13.31,2303500.0],["2010-01-07",13.26,13.26,12.95,13.19,1772600.0],["2010-01-08",13.08,13.38,12.96,13.28,1165500.0],["2010-01-11",13.51,13.51,12.95,13.09,1248900.0],["2010-01-12",12.9,13.06,12.54,12.62,1606900.0],["2010-01-13",12.61,12.78,12.32,12.66,1585300.0],["2010-01-14",12.65,13.0,12.59,12.91,1479200.0],["2010-01-15",12.92,12.97,12.47,12.49,1711100.0],["2010-01-19",12.36,12.75,12.33,12.7,1502400.0],["2010-01-20",12.5,12.5,12.23,12.36,1501000.0],["2010-01-21",12.35,12.58,11.93,11.94,1684600.0],["2010-01-22",11.89,12.06,11.45,11.52,1320800.0],["2010-01-25",11.65,11.86,11.49,11.58,1174500.0],["2010-01-26",11.5,11.82,11.25,11.55,904500.0],["2010-01-27",11.49,11.7,10.82,11.1,2437400.0],["2010-01-28",11.16,11.21,10.59,10.84,1348500.0],["2010-01-29",10.91,11.13,10.41,10.61,1586100.0],["2010-02-01",10.65,10.92,10.65,10.9,1560000.0],["2010-02-02",11.0,11.09,10.7,11.0,1632700.0],["2010-02-03",10.97,11.28,10.92,11.08,1566100.0],["2010-02-04",10.79,10.87,10.29,10.3,1635000.0],["2010-02-05",10.27,10.6,9.98,10.54,2231800.0],["2010-02-08",10.59,10.59,10.13,10.14,1602300.0],["2010-02-09",10.39,10.73,10.25,10.63,1421500.0],["2010-02-10",10.58,10.87,10.31,10.67,962500.0],["2010-02-11",10.56,10.93,10.5,10.93,789200.0],["2010-02-12",10.68,10.86,10.56,10.83,1211700.0],["2010-02-16",11.03,11.13,10.94,11.1,1216100.0],["2010-02-17",11.2,11.4,11.12,11.38,840300.0],["2010-02-18",11.39,11.55,11.2,11.53,671100.0],["2010-02-19",11.5,11.62,11.35,11.6,790000.0],["2010-02-22",11.68,11.81,11.22,11.35,1276500.0],["2010-02-23",11.29,11.32,10.98,10.98,1023400.0],["2010-02-24",10.94,11.2,10.88,11.04,1183800.0],["2010-02-25",10.36,11.16,10.1,11.11,2635200.0],["2010-02-26",11.12,11.62,11.01,11.51,1982600.0],["2010-03-01",11.52,11.68,10.99,11.11,2138800.0],["2010-03-02",11.16,11.72,11.16,11.55,1748200.0],["2010-03-03",11.57,11.87,11.56,11.61,1785500.0],["2010-03-04",11.57,11.69,11.44,11.49,1537200.0],["2010-03-05",11.61,11.97,11.61,11.86,1727900.0],["2010-03-08",12.09,12.98,12.09,12.93,3888100.0],["2010-03-09",12.82,13.14,12.71,13.1,2914900.0],["2010-03-10",13.07,14.28,13.0,14.27,7384300.0],["2010-03-11",14.16,14.55,14.05,14.5,4459200.0],["2010-03-12",14.57,14.8,14.54,14.63,2531800.0],["2010-03-15",14.55,14.55,13.75,13.84,2976000.0],["2010-03-16",13.94,14.27,13.85,14.25,2437300.0],["2010-03-17",14.36,14.46,14.29,14.38,1836300.0],["2010-03-18",14.42,14.49,14.06,14.17,1625900.0],["2010-03-19",13.33,14.17,13.22,13.33,2846700.0],["2010-03-22",13.13,13.58,13.0,13.46,1442600.0],["2010-03-23",13.51,13.7,13.37,13.49,1469000.0],["2010-03-24",13.38,13.71,13.3,13.5,851000.0],["2010-03-25",13.65,13.71,12.77,12.8,1494800.0],["2010-03-26",12.75,12.91,12.37,12.39,1701800.0],["2010-03-29",12.5,12.76,12.47,12.6,1458800.0],["2010-03-30",12.67,12.93,12.5,12.86,2248500.0],["2010-03-31",12.94,13.37,12.94,13.03,1877400.0],["2010-04-01",13.2,13.84,13.16,13.84,1976200.0],["2010-04-05",13.96,14.59,13.93,14.56,2095200.0],["2010-04-06",14.55,15.15,14.53,15.0,3053200.0],["2010-04-07",14.85,14.91,14.34,14.53,2038900.0],["2010-04-08",14.41,14.66,14.17,14.59,1485200.0],["2010-04-09",14.64,14.72,14.42,14.59,1169400.0],["2010-04-12",14.67,15.34,14.57,15.25,2550000.0],["2010-04-13",15.24,15.25,14.86,15.11,1695400.0],["2010-04-14",15.29,15.88,15.29,15.82,2640100.0],["2010-04-15",15.96,16.91,15.88,16.35,3796300.0],["2010-04-16",16.1,16.38,15.68,16.15,2762300.0],["2010-04-19",15.88,16.35,15.81,15.97,2125000.0],["2010-04-20",16.13,16.75,16.13,16.72,2488900.0],["2010-04-21",16.69,16.84,16.11,16.57,2315400.0],["2010-04-22",16.36,16.73,16.12,16.64,1726900.0],["2010-04-23",16.63,16.96,16.48,16.87,2306700.0],["2010-04-26",16.88,17.0,16.6,16.71,2341700.0],["2010-04-27",16.52,16.61,15.7,15.82,2705500.0],["2010-04-28",15.89,16.24,15.43,16.12,2370000.0],["2010-04-29",15.94,16.72,14.65,15.39,6088400.0],["2010-04-30",15.4,16.05,14.54,14.58,4536800.0],["2010-05-03",14.71,15.4,14.66,15.18,2640200.0],["2010-05-04",14.84,14.84,13.89,14.09,3112000.0],["2010-05-05",13.94,14.84,13.76,14.6,3594300.0],["2010-05-06",14.53,14.77,12.9,13.91,3365500.0],["2010-05-07",13.77,14.0,12.69,12.99,5213400.0],["2010-05-10",13.8,14.35,13.68,14.32,3194900.0],["2010-05-11",14.14,14.9,14.05,14.34,2509900.0],["2010-05-12",14.44,15.09,14.42,15.01,2168800.0],["2010-05-13",14.94,15.27,14.42,14.5,2721100.0],["2010-05-14",14.34,14.37,13.61,13.86,2445700.0],["2010-05-17",13.96,14.22,13.23,13.58,2392400.0],["2010-05-18",13.87,14.06,13.01,13.12,1786700.0],["2010-05-19",13.02,13.19,12.34,12.77,1991100.0],["2010-05-20",12.22,12.22,11.32,11.57,3966500.0],["2010-05-21",11.23,12.24,10.85,12.0,2416400.0],["2010-05-24",11.96,12.05,11.2,11.2,2356700.0],["2010-05-25",10.7,11.16,10.57,11.12,3430300.0],["2010-05-26",11.35,11.85,11.31,11.35,1742100.0],["2010-05-27",12.23,12.23,11.13,11.7,4785200.0],["2010-05-28",11.63,11.63,10.66,10.89,4550000.0],["2010-06-01",10.67,10.77,9.96,10.0,3599600.0],["2010-06-02",10.14,10.83,10.11,10.74,2810400.0],["2010-06-03",10.84,10.91,10.34,10.63,2773600.0],["2010-06-04",10.24,10.8,10.06,10.09,2523200.0],["2010-06-07",10.16,10.3,9.72,9.8,2102500.0],["2010-06-08",10.34,10.34,9.7,10.04,2752300.0],["2010-06-09",10.14,11.17,10.12,10.37,5396600.0],["2010-06-10",10.72,10.88,10.31,10.63,2858900.0],["2010-06-11",10.56,10.95,10.44,10.54,3002300.0],["2010-06-14",10.96,12.1,10.91,11.59,5827300.0],["2010-06-15",11.81,12.08,11.68,12.0,3543400.0],["2010-06-16",11.88,12.27,11.66,11.99,2496500.0],["2010-06-17",11.99,12.05,11.67,11.93,2138000.0],["2010-06-18",11.95,12.35,11.87,12.26,2067900.0],["2010-06-21",12.66,12.67,12.0,12.11,2085000.0],["2010-06-22",12.12,12.27,11.51,11.58,2060700.0],["2010-06-23",11.61,11.61,10.94,11.12,2076100.0],["2010-06-24",10.95,11.09,10.71,11.0,2287300.0],["2010-06-25",11.1,11.72,11.04,11.61,10930000.0],["2010-06-28",11.51,11.66,11.22,11.24,1250900.0],["2010-06-29",10.9,11.21,10.81,11.04,2550700.0],["2010-06-30",11.05,11.41,10.71,10.77,1810700.0],["2010-07-01",10.74,10.89,10.25,10.72,2553500.0],["2010-07-02",9.92,10.39,9.71,9.93,4334300.0],["2010-07-06",10.11,10.17,9.4,9.55,4136300.0],["2010-07-07",9.57,9.96,9.47,9.95,2473200.0],["2010-07-08",10.15,10.23,9.87,10.21,2014900.0],["2010-07-09",10.15,10.46,10.06,10.41,1070000.0],["2010-07-12",10.49,10.57,10.05,10.1,1353400.0],["2010-07-13",10.34,10.4,10.18,10.28,1783500.0],["2010-07-14",10.24,10.47,10.04,10.38,1138800.0],["2010-07-15",10.38,10.4,10.02,10.2,2079000.0],["2010-07-16",10.09,10.16,9.58,9.6,1907600.0],["2010-07-19",9.72,9.72,9.3,9.56,1540100.0],["2010-07-20",9.39,9.77,9.32,9.73,2180600.0],["2010-07-21",9.85,9.85,9.41,9.44,2023400.0],["2010-07-22",9.68,9.97,9.61,9.95,2157600.0],["2010-07-23",9.84,10.32,9.77,10.32,2017100.0],["2010-07-26",10.32,10.64,10.22,10.62,1691400.0],["2010-07-27",10.77,10.87,10.59,10.69,2358600.0],["2010-07-28",10.64,10.82,10.4,10.55,2220000.0],["2010-07-29",10.4,10.6,9.63,9.68,3440600.0],["2010-07-30",9.5,9.56,9.2,9.39,2740200.0],["2010-08-02",9.67,9.72,9.46,9.61,1666800.0],["2010-08-03",9.8,10.63,9.8,10.38,3267000.0],["2010-08-04",10.48,11.06,10.36,11.0,3355500.0],["2010-08-05",10.87,10.99,10.72,10.82,1906600.0],["2010-08-06",10.53,10.78,10.39,10.64,1721000.0],["2010-08-09",10.78,10.91,10.69,10.86,1161800.0],["2010-08-10",10.54,10.64,10.3,10.53,1753800.0],["2010-08-11",10.18,10.33,9.77,9.81,2065100.0],["2010-08-12",9.71,9.88,9.55,9.59,1181400.0],["2010-08-13",9.55,9.6,9.35,9.43,1250200.0],["2010-08-16",9.33,9.51,9.24,9.48,1391300.0],["2010-08-17",9.67,9.79,9.43,9.67,1069700.0],["2010-08-18",9.58,9.62,9.3,9.54,1322700.0],["2010-08-19",9.45,9.61,9.01,9.1,1965000.0],["2010-08-20",9.03,9.11,8.8,9.1,1535000.0],["2010-08-23",9.12,9.2,8.84,8.86,1341300.0],["2010-08-24",8.74,8.97,8.46,8.7,1499000.0],["2010-08-25",8.68,8.86,8.38,8.79,1926600.0],["2010-08-26",8.88,9.18,8.86,8.94,2211500.0],["2010-08-27",9.09,9.79,9.08,9.77,2678400.0],["2010-08-30",9.75,9.84,9.55,9.55,1508700.0],["2010-08-31",9.49,9.51,9.03,9.1,2431900.0],["2010-09-01",9.38,9.82,9.31,9.74,1397600.0],["2010-09-02",9.66,10.06,9.64,10.01,1179900.0],["2010-09-03",10.22,10.37,10.09,10.22,1105200.0],["2010-09-07",10.02,10.2,9.89,10.0,840400.0],["2010-09-08",10.01,10.33,10.01,10.06,854000.0],["2010-09-09",10.31,10.31,10.01,10.08,629100.0],["2010-09-10",10.13,10.4,10.1,10.26,643600.0],["2010-09-13",10.45,10.82,10.42,10.79,1220600.0],["2010-09-14",10.74,10.92,10.39,10.59,1511000.0],["2010-09-15",10.51,10.9,10.2,10.84,1816300.0],["2010-09-16",10.78,10.84,10.05,10.09,2499900.0],["2010-09-17",10.19,10.31,9.91,10.15,2434900.0],["2010-09-20",10.19,10.55,10.02,10.53,1370300.0],["2010-09-21",10.48,10.67,10.41,10.54,1387600.0],["2010-09-22",10.49,10.64,9.98,10.0,1629300.0],["2010-09-23",9.87,10.21,9.83,9.87,1495900.0],["2010-09-24",10.06,10.17,9.98,10.14,1674700.0],["2010-09-27",10.17,10.38,10.13,10.2,1059800.0],["2010-09-28",10.27,10.59,10.05,10.57,1094700.0],["2010-09-29",10.53,11.21,10.51,10.89,2460400.0],["2010-09-30",11.03,11.32,10.89,11.14,1609300.0],["2010-10-01",11.3,11.49,11.07,11.46,1869700.0],["2010-10-04",11.43,11.43,10.88,11.07,1565500.0],["2010-10-05",11.27,11.63,11.15,11.58,1348200.0],["2010-10-06",11.57,11.85,11.57,11.73,1245400.0],["2010-10-07",11.81,11.93,11.31,11.53,984100.0],["2010-10-08",11.57,12.05,11.48,12.01,810600.0],["2010-10-11",12.08,12.09,11.85,11.89,576900.0],["2010-10-12",11.84,12.26,11.61,12.16,964300.0],["2010-10-13",12.32,12.61,12.06,12.08,1718100.0],["2010-10-14",12.07,12.21,11.79,11.97,1091900.0],["2010-10-15",12.11,12.2,11.58,12.13,1650800.0],["2010-10-18",12.14,12.35,12.14,12.33,1186900.0],["2010-10-19",12.0,12.2,11.76,11.98,1353500.0],["2010-10-20",12.08,12.4,12.0,12.31,1095400.0],["2010-10-21",12.4,12.73,12.04,12.06,2119400.0],["2010-10-22",12.15,12.35,12.07,12.3,654000.0],["2010-10-25",12.49,12.64,12.28,12.48,981300.0],["2010-10-26",12.34,12.88,12.28,12.79,1224800.0],["2010-10-27",12.62,13.16,12.52,13.09,2021000.0],["2010-10-28",13.29,13.4,12.1,12.4,2902400.0],["2010-10-29",12.39,12.83,12.22,12.69,1143200.0],["2010-11-01",12.84,13.06,12.47,12.68,1302900.0],["2010-11-02",13.05,13.27,12.95,13.2,1681400.0],["2010-11-03",13.23,13.29,12.77,13.19,1568200.0],["2010-11-04",13.42,13.83,13.21,13.63,2375800.0],["2010-11-05",13.66,14.04,13.59,13.67,2076400.0],["2010-11-08",13.49,14.02,13.45,13.97,937700.0],["2010-11-09",14.01,14.12,13.58,13.67,1494300.0],["2010-11-10",13.73,14.15,13.59,14.15,1104100.0],["2010-11-11",14.0,14.29,13.84,14.2,739500.0],["2010-11-12",13.97,14.1,13.41,13.6,1249600.0],["2010-11-15",13.68,14.0,13.6,13.6,1027000.0],["2010-11-16",13.41,13.41,12.87,13.2,2112600.0],["2010-11-17",13.21,13.62,13.2,13.53,1053400.0],["2010-11-18",13.75,14.15,13.75,13.9,1496200.0],["2010-11-19",13.81,14.01,13.58,13.97,868300.0],["2010-11-22",13.89,13.97,13.42,13.91,1247200.0],["2010-11-23",13.6,13.62,13.28,13.5,1186500.0],["2010-11-24",13.58,14.1,13.58,14.07,765400.0],["2010-11-26",13.89,13.93,13.8,13.88,364800.0],["2010-11-29",13.78,14.17,13.6,14.11,1912800.0],["2010-11-30",13.88,14.19,13.67,14.03,2328700.0],["2010-12-01",14.35,14.48,13.93,13.99,4183300.0],["2010-12-02",14.01,14.16,13.68,13.81,2908300.0],["2010-12-03",13.69,13.93,13.66,13.85,2123300.0],["2010-12-06",13.8,13.9,13.56,13.57,2392200.0],["2010-12-07",13.75,13.86,13.09,13.14,2610300.0],["2010-12-08",13.2,13.42,13.1,13.27,1255600.0],["2010-12-09",13.36,13.4,13.01,13.2,1264300.0],["2010-12-10",13.3,13.61,13.22,13.49,1266400.0],["2010-12-13",13.59,13.71,13.32,13.33,1100300.0],["2010-12-14",13.38,13.57,12.93,13.1,1904500.0],["2010-12-15",13.06,13.3,12.88,12.88,1766800.0],["2010-12-16",12.86,12.88,12.45,12.64,1976300.0],["2010-12-17",12.6,12.62,12.27,12.27,2608700.0],["2010-12-20",12.37,12.4,12.17,12.2,1630900.0],["2010-12-21",12.25,12.65,12.18,12.63,1765100.0],["2010-12-22",12.64,12.77,12.5,12.55,928700.0],["2010-12-23",12.6,12.63,12.46,12.5,544300.0],["2010-12-27",12.4,12.49,12.21,12.26,683300.0],["2010-12-28",12.25,12.38,11.95,12.03,1199300.0],["2010-12-29",12.07,12.16,12.01,12.06,1068900.0],["2010-12-30",12.07,12.27,12.06,12.21,736900.0],["2010-12-31",12.2,12.25,12.09,12.14,795800.0],["2011-01-03",12.38,12.41,11.85,12.01,2002000.0],["2011-01-04",12.05,12.16,11.83,12.02,3005100.0],["2011-01-05",11.97,12.21,11.81,12.17,2142000.0],["2011-01-06",12.2,12.3,11.86,11.92,1297100.0],["2011-01-07",11.92,12.02,11.44,11.7,1493000.0],["2011-01-10",11.74,11.93,11.5,11.91,1642700.0],["2011-01-11",11.96,12.24,11.94,12.1,1234400.0],["2011-01-12",12.24,12.29,11.95,12.01,1415400.0],["2011-01-13",11.98,12.11,11.8,11.9,833000.0],["2011-01-14",11.92,12.24,11.8,12.23,946900.0],["2011-01-18",12.17,12.2,11.91,12.11,1442700.0],["2011-01-19",12.13,12.24,11.77,11.86,1502000.0],["2011-01-20",11.74,11.79,11.31,11.6,1439500.0],["2011-01-21",11.79,11.79,11.29,11.32,1872500.0],["2011-01-24",11.36,11.52,11.16,11.5,1090100.0],["2011-01-25",11.46,11.51,10.92,11.3,1505200.0],["2011-01-26",11.3,11.96,11.19,11.9,2253100.0],["2011-01-27",11.93,12.52,11.73,12.33,2415000.0],["2011-01-28",12.29,12.38,11.68,11.78,1591900.0],["2011-01-31",11.87,12.47,11.8,12.4,1320400.0],["2011-02-01",12.51,12.72,12.21,12.54,1840700.0],["2011-02-02",13.65,13.7,13.01,13.26,3636400.0],["2011-02-03",13.19,13.19,12.71,12.74,3012800.0],["2011-02-04",12.67,12.78,12.39,12.61,1199400.0],["2011-02-07",12.68,12.82,12.57,12.65,1148800.0],["2011-02-08",12.67,12.72,12.37,12.55,877700.0],["2011-02-09",12.46,12.53,12.01,12.19,1906800.0],["2011-02-10",12.18,12.57,12.13,12.57,1646800.0],["2011-02-11",12.46,12.92,12.27,12.84,1623700.0],["2011-02-14",12.82,13.5,12.82,13.34,2383600.0],["2011-02-15",13.35,13.54,13.12,13.19,986500.0],["2011-02-16",13.26,13.68,13.14,13.55,1109100.0],["2011-02-17",13.5,14.74,13.43,14.59,3000000.0],["2011-02-18",14.61,14.69,14.04,14.35,1602400.0],["2011-02-22",14.07,14.5,13.67,13.82,2262500.0],["2011-02-23",13.81,14.09,13.63,13.73,2030100.0],["2011-02-24",13.4,14.91,13.37,14.2,4280100.0],["2011-02-25",14.25,14.91,14.0,14.91,2374700.0],["2011-02-28",14.92,15.5,14.87,15.4,3001100.0],["2011-03-01",15.92,16.2,15.02,15.19,3775000.0],["2011-03-02",15.22,15.34,14.81,14.95,2763200.0],["2011-03-03",15.22,15.66,15.09,15.6,1635400.0],["2011-03-04",15.63,15.68,15.27,15.62,1375600.0],["2011-03-07",15.66,15.93,15.09,15.4,1557700.0],["2011-03-08",15.44,15.62,14.91,15.3,1676700.0],["2011-03-09",15.55,15.86,15.27,15.29,1211900.0],["2011-03-10",14.93,14.96,14.42,14.52,2188900.0],["2011-03-11",14.53,14.87,14.37,14.72,2058200.0],["2011-03-14",14.49,14.9,14.41,14.79,1673100.0],["2011-03-15",13.24,15.01,13.19,14.82,2961800.0],["2011-03-16",14.71,14.95,14.22,14.38,1888500.0],["2011-03-17",14.69,14.96,14.56,14.71,1444900.0],["2011-03-18",14.93,15.65,14.83,15.39,5217800.0],["2011-03-21",15.69,16.29,15.6,16.25,2342000.0],["2011-03-22",16.25,16.55,16.14,16.45,1891800.0],["2011-03-23",16.4,16.8,16.2,16.74,2523400.0],["2011-03-24",16.8,17.1,16.74,16.92,2621200.0],["2011-03-25",16.96,17.16,16.61,16.68,2341900.0],["2011-03-28",16.72,17.04,16.68,16.87,1594300.0],["2011-03-29",16.84,17.57,16.81,17.53,1543000.0],["2011-03-30",17.69,17.69,17.1,17.12,2012800.0],["2011-03-31",17.18,17.69,17.16,17.2,2019300.0],["2011-04-01",17.52,17.57,17.17,17.26,1068300.0],["2011-04-04",17.27,17.45,16.97,17.1,1388700.0],["2011-04-05",17.05,17.5,17.0,17.46,1014300.0],["2011-04-06",17.6,17.66,17.08,17.27,1477400.0],["2011-04-07",17.27,17.58,17.16,17.26,977900.0],["2011-04-08",17.44,17.75,16.97,17.07,968200.0],["2011-04-11",16.94,17.16,16.52,16.71,1115200.0],["2011-04-12",16.5,16.59,15.78,15.93,1263300.0],["2011-04-13",16.09,16.16,15.63,15.89,1008800.0],["2011-04-14",15.69,16.11,15.57,16.11,1239700.0],["2011-04-15",16.08,16.59,16.01,16.54,1460400.0],["2011-04-18",16.13,16.27,15.81,15.92,1273300.0],["2011-04-19",15.98,16.31,15.82,16.06,942000.0],["2011-04-20",16.39,16.5,16.21,16.29,1037200.0],["2011-04-21",16.41,16.84,16.38,16.79,730700.0],["2011-04-25",16.72,16.81,16.46,16.56,1330700.0],["2011-04-26",17.14,18.3,16.96,18.22,4500000.0],["2011-04-27",17.87,18.02,17.06,17.74,2576500.0],["2011-04-28",17.74,18.4,17.65,17.96,2165400.0],["2011-04-29",18.04,19.2,18.01,18.93,2350700.0],["2011-05-02",19.06,19.07,17.99,18.09,1827500.0],["2011-05-03",17.94,18.37,17.47,17.73,1662700.0],["2011-05-04",17.7,17.74,16.7,16.96,1799100.0],["2011-05-05",16.62,17.11,16.25,16.42,2036800.0],["2011-05-06",16.61,17.16,16.23,16.54,1862300.0],["2011-05-09",16.59,17.29,16.51,17.16,1253000.0],["2011-05-10",17.18,17.55,16.97,17.15,1739200.0],["2011-05-11",17.06,17.06,16.12,16.14,2329200.0],["2011-05-12",16.05,16.32,15.66,16.06,3043300.0],["2011-05-13",16.0,16.43,15.62,15.71,2345000.0],["2011-05-16",15.71,16.11,15.44,15.49,1833600.0],["2011-05-17",15.34,15.6,15.05,15.42,2174700.0],["2011-05-18",15.53,16.14,15.53,16.08,1801100.0],["2011-05-19",16.03,16.21,15.55,15.75,1669800.0],["2011-05-20",15.51,16.23,15.47,15.96,1401000.0],["2011-05-23",15.65,15.7,15.47,15.51,936700.0],["2011-05-24",15.68,16.24,15.61,15.78,1094500.0],["2011-05-25",15.67,16.39,15.65,16.34,2203400.0],["2011-05-26",16.22,16.87,16.01,16.86,1940700.0],["2011-05-27",16.89,17.35,16.89,17.31,1778900.0],["2011-05-31",17.56,17.62,17.21,17.52,2222700.0],["2011-06-01",17.49,17.49,16.33,16.39,2563600.0],["2011-06-02",16.44,16.72,16.22,16.48,1241400.0],["2011-06-03",16.16,16.75,15.97,16.39,1686100.0],["2011-06-06",16.37,16.52,15.65,15.7,1479800.0],["2011-06-07",15.86,16.08,15.6,15.65,1217400.0],["2011-06-08",15.62,16.0,15.5,15.55,3015300.0],["2011-06-09",15.65,16.14,15.39,16.01,1456900.0],["2011-06-10",15.82,15.96,15.52,15.72,1865800.0],["2011-06-13",15.77,15.79,14.63,15.02,1539200.0],["2011-06-14",15.28,15.96,15.26,15.77,1165800.0],["2011-06-15",15.53,15.89,15.01,15.11,1292100.0],["2011-06-16",15.12,15.3,14.59,14.85,1214300.0],["2011-06-17",15.03,15.04,14.64,14.83,1685500.0],["2011-06-20",14.73,15.39,14.57,15.38,2296900.0],["2011-06-21",15.59,16.76,15.55,16.39,3278100.0],["2011-06-22",16.4,17.29,16.39,16.7,3556600.0],["2011-06-23",16.38,16.42,15.78,16.4,3503700.0],["2011-06-24",16.47,16.5,15.88,15.97,1662200.0],["2011-06-27",15.98,16.09,15.52,15.74,1557900.0],["2011-06-28",15.93,16.25,15.85,16.19,2024200.0],["2011-06-29",16.25,16.52,15.97,16.47,2118800.0],["2011-06-30",16.5,16.77,16.47,16.56,1714300.0],["2011-07-01",16.54,16.78,16.27,16.69,1798100.0],["2011-07-05",16.77,17.09,16.7,16.81,1305800.0],["2011-07-06",16.83,16.97,16.52,16.91,1509400.0],["2011-07-07",17.17,17.5,17.06,17.35,1509800.0],["2011-07-08",16.95,17.29,16.76,17.2,1776000.0],["2011-07-11",16.85,17.13,16.48,16.7,1811000.0],["2011-07-12",16.65,16.98,16.57,16.68,1271600.0],["2011-07-13",16.79,17.26,16.66,16.72,1183300.0],["2011-07-14",16.89,17.09,16.3,16.49,1022400.0],["2011-07-15",16.66,17.44,16.65,17.42,1437700.0],["2011-07-18",17.27,17.55,16.96,17.32,1254300.0],["2011-07-19",17.5,17.97,17.48,17.92,1375700.0],["2011-07-20",17.92,17.98,17.64,17.89,1317100.0],["2011-07-21",17.96,18.27,17.85,18.17,1223000.0],["2011-07-22",18.15,18.62,18.1,18.57,1203200.0],["2011-07-25",18.29,18.88,18.15,18.43,2568400.0],["2011-07-26",19.72,21.65,19.39,20.76,7625400.0],["2011-07-27",20.44,20.5,19.61,19.7,4110100.0],["2011-07-28",19.68,20.24,19.6,19.69,3482600.0],["2011-07-29",19.5,19.97,19.32,19.58,2213600.0],["2011-08-01",20.0,20.13,18.69,19.06,2844600.0],["2011-08-02",18.92,19.56,18.55,18.55,2453000.0],["2011-08-03",18.65,18.75,17.85,18.68,3193000.0],["2011-08-04",18.26,18.26,16.59,16.6,2796400.0],["2011-08-05",16.66,16.82,14.88,15.47,3442400.0],["2011-08-08",14.96,15.22,13.37,13.55,3898300.0],["2011-08-09",14.11,14.7,13.18,14.65,4006000.0],["2011-08-10",14.25,15.23,13.98,14.31,4115400.0],["2011-08-11",14.44,16.45,14.15,16.15,3854800.0],["2011-08-12",16.42,16.6,15.97,16.23,1901100.0],["2011-08-15",16.39,16.89,16.39,16.88,1342800.0],["2011-08-16",16.58,16.91,16.22,16.43,1559500.0],["2011-08-17",16.69,16.93,16.26,16.46,1293300.0],["2011-08-18",15.69,15.69,14.8,15.1,2314000.0],["2011-08-19",14.6,15.27,14.43,14.45,1713500.0],["2011-08-22",15.04,15.18,14.03,14.16,1398900.0],["2011-08-23",14.21,15.38,14.04,15.37,2003400.0],["2011-08-24",15.27,15.99,15.03,15.98,1874300.0],["2011-08-25",16.22,16.31,15.21,15.25,2005700.0],["2011-08-26",15.03,16.04,14.88,15.9,1463200.0],["2011-08-29",16.25,16.98,16.15,16.97,1237400.0],["2011-08-30",16.8,17.15,16.49,16.97,1548400.0],["2011-08-31",17.24,17.52,16.61,16.89,1345700.0],["2011-09-01",16.79,17.24,16.6,16.63,1093000.0],["2011-09-02",16.01,16.22,15.42,15.62,1487600.0],["2011-09-06",14.95,15.48,14.75,15.43,1423900.0],["2011-09-07",15.8,16.5,15.75,16.49,1177700.0],["2011-09-08",16.25,16.79,16.15,16.37,976200.0],["2011-09-09",16.04,16.6,15.54,15.73,1669200.0],["2011-09-12",15.32,16.22,15.32,16.2,1289700.0],["2011-09-13",16.36,16.71,15.91,16.48,1304000.0],["2011-09-14",16.6,16.9,15.98,16.46,1456100.0],["2011-09-15",16.73,16.86,16.31,16.79,955000.0],["2011-09-16",16.85,17.0,16.46,16.56,1510700.0],["2011-09-19",16.11,16.59,15.72,16.4,1009800.0],["2011-09-20",16.49,16.92,16.18,16.26,1443700.0],["2011-09-21",16.23,16.31,14.83,14.86,1478100.0],["2011-09-22",14.19,14.47,13.28,13.56,2483900.0],["2011-09-23",13.4,13.71,13.06,13.23,1467500.0],["2011-09-26",13.29,14.35,12.65,14.34,2201200.0],["2011-09-27",14.98,15.48,14.4,14.57,1887900.0],["2011-09-28",14.57,14.68,13.35,13.37,1519400.0],["2011-09-29",13.9,13.94,13.03,13.66,1489900.0],["2011-09-30",13.25,13.67,13.09,13.1,1668100.0],["2011-10-03",12.91,13.17,11.94,11.95,2187800.0],["2011-10-04",11.8,13.02,11.57,12.96,3000000.0],["2011-10-05",12.97,13.76,12.57,13.64,1902000.0],["2011-10-06",13.56,14.08,13.27,13.88,2751500.0],["2011-10-07",14.03,14.06,12.92,13.43,2152400.0],["2011-10-10",13.83,15.0,13.83,14.99,2249100.0],["2011-10-11",14.75,15.3,14.68,15.05,1206800.0],["2011-10-12",15.34,15.55,15.04,15.19,1781600.0],["2011-10-13",14.94,15.57,14.76,15.45,877000.0],["2011-10-14",15.81,16.24,15.69,16.1,1338000.0],["2011-10-17",16.0,16.1,15.46,15.66,1683400.0],["2011-10-18",15.72,16.6,15.32,16.47,2163400.0],["2011-10-19",16.56,17.24,16.3,16.61,2436400.0],["2011-10-20",16.5,16.92,16.04,16.7,1258000.0],["2011-10-21",17.16,17.38,16.62,17.04,1025500.0],["2011-10-24",17.24,17.95,17.24,17.89,2326200.0],["2011-10-25",17.6,17.84,17.02,17.45,2829900.0],["2011-10-26",17.94,17.94,16.9,17.44,2113100.0],["2011-10-27",17.96,18.98,17.95,18.77,2506400.0],["2011-10-28",18.7,19.42,18.53,19.28,1805300.0],["2011-10-31",19.05,19.21,18.06,18.06,2364700.0],["2011-11-01",16.78,17.8,16.61,17.29,2273300.0],["2011-11-02",17.75,18.2,17.58,18.15,1140300.0],["2011-11-03",18.5,18.74,17.93,18.64,1702300.0],["2011-11-04",18.44,18.81,18.19,18.6,774000.0],["2011-11-07",18.52,18.92,17.98,18.5,1057100.0],["2011-11-08",18.76,18.96,18.23,18.67,2184300.0],["2011-11-09",17.91,18.03,17.07,17.1,2007400.0],["2011-11-10",17.66,17.68,17.04,17.31,1826300.0],["2011-11-11",17.72,17.93,17.44,17.49,1869700.0],["2011-11-14",17.43,17.64,17.1,17.39,2102200.0],["2011-11-15",17.27,17.8,16.98,17.61,1178100.0],["2011-11-16",17.37,17.86,17.06,17.12,2449700.0],["2011-11-17",17.17,17.63,16.61,16.93,2446300.0],["2011-11-18",16.98,17.1,16.4,16.66,1003100.0],["2011-11-21",16.18,16.47,15.74,16.3,1531500.0],["2011-11-22",16.3,16.52,15.97,15.99,938500.0],["2011-11-23",15.67,15.73,15.24,15.24,1105300.0],["2011-11-25",15.14,15.56,14.99,14.99,482600.0],["2011-11-28",15.95,16.38,15.8,16.04,1345800.0],["2011-11-29",16.16,16.4,15.82,16.19,890500.0],["2011-11-30",17.16,17.75,16.9,17.74,1908900.0],["2011-12-01",17.6,18.0,17.46,17.77,1394100.0],["2011-12-02",18.05,18.2,17.49,17.53,811000.0],["2011-12-05",18.04,18.07,17.17,17.45,2103600.0],["2011-12-06",17.59,17.59,17.03,17.22,1806600.0],["2011-12-07",17.09,17.11,16.5,16.7,1324600.0],["2011-12-08",16.5,16.83,16.1,16.14,1209700.0],["2011-12-09",16.26,17.0,16.2,16.91,1203300.0],["2011-12-12",16.53,16.53,16.07,16.38,1074800.0],["2011-12-13",16.6,16.9,15.73,15.86,985100.0],["2011-12-14",15.59,15.6,14.96,15.01,1682000.0],["2011-12-15",15.41,15.46,14.95,15.08,1649700.0],["2011-12-16",15.3,15.84,15.23,15.44,1855800.0],["2011-12-19",15.56,15.68,14.61,14.67,1145700.0],["2011-12-20",15.21,15.85,15.1,15.6,1260000.0],["2011-12-21",15.51,15.78,15.14,15.7,811700.0],["2011-12-22",15.84,16.29,15.81,16.12,1022100.0],["2011-12-23",16.14,16.21,15.81,16.07,592900.0],["2011-12-27",16.01,16.08,15.64,15.72,871600.0],["2011-12-28",15.79,15.86,15.34,15.36,1038500.0],["2011-12-29",15.45,16.0,15.35,15.73,842000.0],["2011-12-30",15.65,16.11,15.65,15.8,587000.0],["2012-01-03",16.25,16.76,16.25,16.69,1186200.0],["2012-01-04",16.56,16.94,16.44,16.45,917900.0],["2012-01-05",16.32,16.6,15.91,16.39,759900.0],["2012-01-06",16.43,16.65,16.12,16.34,825700.0],["2012-01-09",16.34,16.65,16.21,16.45,724800.0],["2012-01-10",16.76,17.34,16.69,17.33,1112100.0],["2012-01-11",17.28,17.45,17.06,17.13,1466400.0],["2012-01-12",17.16,17.27,16.83,16.9,711600.0],["2012-01-13",16.66,16.73,16.12,16.17,929000.0],["2012-01-17",16.38,16.61,15.91,15.98,1534300.0],["2012-01-18",15.73,16.27,15.55,16.22,1359900.0],["2012-01-19",16.3,16.33,15.96,16.1,858200.0],["2012-01-20",16.03,16.28,15.86,16.13,766100.0],["2012-01-23",16.18,16.39,15.98,16.26,875100.0],["2012-01-24",16.05,16.39,15.85,16.33,698900.0],["2012-01-25",16.33,16.87,16.05,16.75,1108200.0],["2012-01-26",16.91,16.95,16.13,16.32,958500.0],["2012-01-27",16.19,16.69,16.09,16.62,500300.0],["2012-01-30",16.36,16.58,16.05,16.47,486300.0],["2012-01-31",16.68,16.76,16.19,16.45,873200.0],["2012-02-01",16.59,17.0,16.35,16.83,904500.0],["2012-02-02",16.89,17.51,16.8,17.24,1038600.0],["2012-02-03",17.68,18.36,17.5,18.15,1581400.0],["2012-02-06",17.94,18.41,17.91,18.36,999900.0],["2012-02-07",18.37,18.49,18.1,18.3,1026800.0],["2012-02-08",18.42,18.7,18.19,18.64,1048200.0],["2012-02-09",18.69,18.74,18.11,18.37,1053000.0],["2012-02-10",18.03,18.26,17.88,18.04,712000.0],["2012-02-13",18.31,18.43,18.01,18.41,428800.0],["2012-02-14",18.34,18.52,18.08,18.42,517100.0],["2012-02-15",18.49,18.51,17.99,18.15,618500.0],["2012-02-16",18.23,18.8,18.01,18.65,586900.0],["2012-02-17",18.75,18.89,18.45,18.63,547600.0],["2012-02-21",19.29,19.69,19.04,19.28,1160900.0],["2012-02-22",19.23,19.53,18.73,18.96,1433600.0],["2012-02-23",18.73,18.96,18.03,18.91,1331900.0],["2012-02-24",19.0,19.38,18.85,19.27,994600.0],["2012-02-27",19.02,19.71,18.79,19.58,1928300.0],["2012-02-28",19.6,19.98,19.29,19.56,1897000.0],["2012-02-29",19.64,19.85,19.14,19.24,1175500.0],["2012-03-01",19.19,19.55,19.17,19.38,1135300.0],["2012-03-02",19.36,19.39,18.64,18.89,879900.0],["2012-03-05",18.84,18.96,18.49,18.93,890800.0],["2012-03-06",18.64,18.68,18.29,18.53,843200.0],["2012-03-07",17.76,17.94,17.59,17.89,3482800.0],["2012-03-08",18.0,18.49,17.8,18.15,2029200.0],["2012-03-09",18.19,18.72,18.03,18.48,2267100.0],["2012-03-12",18.52,18.53,18.05,18.17,1021200.0],["2012-03-13",18.43,18.79,18.25,18.76,1057200.0],["2012-03-14",18.79,18.8,18.23,18.36,1071400.0],["2012-03-15",18.41,18.73,18.11,18.65,1018500.0],["2012-03-16",18.73,19.0,18.62,18.77,1280100.0],["2012-03-19",18.79,18.96,18.55,18.65,931900.0],["2012-03-20",18.43,18.45,18.16,18.33,599000.0],["2012-03-21",18.37,18.41,18.01,18.21,757600.0],["2012-03-22",17.93,17.93,17.44,17.67,937000.0],["2012-03-23",17.66,18.27,17.58,18.09,621600.0],["2012-03-26",18.33,18.44,18.12,18.35,852700.0],["2012-03-27",18.44,18.44,17.98,17.99,505100.0],["2012-03-28",17.94,18.1,17.65,17.95,737700.0],["2012-03-29",17.76,17.95,17.57,17.88,538000.0],["2012-03-30",18.05,18.1,17.59,17.8,643800.0],["2012-04-02",17.78,18.23,17.67,18.07,920300.0],["2012-04-03",18.08,18.18,17.75,18.07,999200.0],["2012-04-04",17.78,18.02,17.39,17.49,977100.0],["2012-04-05",17.45,17.83,17.37,17.59,1064500.0],["2012-04-09",17.12,17.61,17.08,17.22,807100.0],["2012-04-10",17.23,17.36,16.46,16.63,1135600.0],["2012-04-11",16.9,17.04,16.69,16.75,619500.0],["2012-04-12",16.8,17.4,16.8,17.34,666200.0],["2012-04-13",17.25,17.29,16.77,16.86,604800.0],["2012-04-16",16.95,17.18,16.2,16.56,951900.0],["2012-04-17",16.78,17.41,16.78,17.14,719000.0],["2012-04-18",17.06,17.4,16.87,16.97,650900.0],["2012-04-19",16.98,17.3,16.78,16.9,756800.0],["2012-04-20",17.24,17.69,17.17,17.36,1561600.0],["2012-04-23",17.47,19.0,17.3,18.53,2590000.0],["2012-04-24",18.53,19.47,18.45,19.32,2236300.0],["2012-04-25",19.84,19.9,19.44,19.81,1539400.0],["2012-04-26",19.77,20.44,19.61,20.1,1242200.0],["2012-04-27",20.05,20.49,20.05,20.29,1776000.0],["2012-04-30",20.31,20.68,20.03,20.41,1234900.0],["2012-05-01",20.48,21.09,20.14,20.75,1692200.0],["2012-05-02",20.51,20.76,20.35,20.75,873700.0],["2012-05-03",20.75,20.85,20.06,20.13,1179700.0],["2012-05-04",20.01,20.03,19.39,19.56,917900.0],["2012-05-07",19.45,19.72,18.99,19.67,1584200.0],["2012-05-08",19.48,19.58,18.84,19.56,1018900.0],["2012-05-09",19.23,19.81,19.05,19.51,1173300.0],["2012-05-10",19.75,19.88,19.48,19.67,633700.0],["2012-05-11",19.45,19.89,19.27,19.44,780000.0],["2012-05-14",19.18,19.19,18.62,18.9,882000.0],["2012-05-15",18.96,19.06,18.62,18.76,1091100.0],["2012-05-16",18.81,19.25,18.34,18.35,784800.0],["2012-05-17",18.43,18.47,17.84,17.91,1194300.0],["2012-05-18",17.98,18.33,17.62,17.7,871300.0],["2012-05-21",17.75,18.07,17.62,18.04,2290200.0],["2012-05-22",18.12,18.42,17.65,17.83,1193500.0],["2012-05-23",17.63,18.29,17.3,18.24,1119900.0],["2012-05-24",18.31,18.43,17.56,17.86,857000.0],["2012-05-25",17.86,18.07,17.65,17.79,428800.0],["2012-05-29",18.08,18.65,18.02,18.54,1146200.0],["2012-05-30",18.23,18.23,17.71,17.79,1318500.0],["2012-05-31",17.83,17.9,16.97,17.13,1564900.0],["2012-06-01",16.61,16.7,15.86,15.9,2661500.0],["2012-06-04",15.94,16.0,15.31,15.83,1796400.0],["2012-06-05",15.71,16.34,15.61,16.18,1034800.0],["2012-06-06",16.43,16.79,16.36,16.58,1138900.0],["2012-06-07",16.95,17.3,16.36,16.46,1089700.0],["2012-06-08",16.34,16.61,15.81,16.25,1202900.0],["2012-06-11",16.46,16.53,15.58,15.6,1365300.0],["2012-06-12",15.77,15.87,15.3,15.81,1562400.0],["2012-06-13",15.71,15.97,15.34,15.4,1009200.0],["2012-06-14",15.47,15.95,15.41,15.86,959100.0],["2012-06-15",15.93,16.16,15.77,16.03,1369900.0],["2012-06-18",15.76,15.9,15.2,15.28,1228100.0],["2012-06-19",15.43,16.19,15.41,16.1,1437100.0],["2012-06-20",16.1,16.37,15.89,16.16,1015400.0],["2012-06-21",16.11,16.11,15.29,15.38,1288800.0],["2012-06-22",15.5,15.71,15.19,15.64,1838200.0],["2012-06-25",15.25,15.37,14.91,15.34,1109700.0],["2012-06-26",15.37,15.42,14.9,15.07,1499800.0],["2012-06-27",15.22,15.64,15.16,15.62,927700.0],["2012-06-28",15.4,15.92,15.36,15.9,1066300.0],["2012-06-29",16.45,16.75,16.21,16.41,1803100.0],["2012-07-02",16.49,16.84,16.45,16.84,918400.0],["2012-07-03",16.95,17.5,16.88,17.38,542600.0],["2012-07-05",17.3,17.45,16.96,17.19,780500.0],["2012-07-06",16.85,16.93,16.62,16.88,879100.0],["2012-07-09",16.79,17.08,16.59,16.94,921000.0],["2012-07-10",17.14,17.27,16.64,16.81,1008800.0],["2012-07-11",16.8,17.23,16.76,17.01,667800.0],["2012-07-12",16.75,17.0,16.46,16.84,914300.0],["2012-07-13",16.93,17.32,16.88,17.08,825000.0],["2012-07-16",17.03,17.14,16.69,17.0,662200.0],["2012-07-17",17.5,17.51,16.77,17.23,799400.0],["2012-07-18",17.17,17.76,17.17,17.57,708000.0],["2012-07-19",17.74,17.81,17.46,17.51,570200.0],["2012-07-20",17.39,17.66,17.28,17.49,570300.0],["2012-07-23",16.83,17.1,16.65,17.0,1149800.0],["2012-07-24",16.98,16.99,16.2,16.42,1369800.0],["2012-07-25",16.42,16.61,16.34,16.42,1567600.0],["2012-07-26",16.88,17.14,16.36,16.79,1041600.0],["2012-07-27",16.94,18.15,16.85,17.8,1295300.0],["2012-07-30",17.85,18.1,17.64,18.06,589000.0],["2012-07-31",17.96,18.14,17.84,17.88,1086500.0],["2012-08-01",18.0,18.01,17.69,17.76,887900.0],["2012-08-02",17.5,17.6,16.49,16.8,1213500.0],["2012-08-03",17.24,17.66,17.05,17.45,890500.0],["2012-08-06",17.52,17.93,17.45,17.86,530200.0],["2012-08-07",17.95,18.45,17.84,18.29,1077200.0],["2012-08-08",18.2,18.6,18.06,18.29,680000.0],["2012-08-09",18.24,18.89,18.08,18.83,939300.0],["2012-08-10",18.63,18.91,18.45,18.85,618700.0],["2012-08-13",18.87,18.87,18.33,18.58,634600.0],["2012-08-14",18.73,18.98,18.56,18.66,732900.0],["2012-08-15",18.56,18.76,18.44,18.76,385400.0],["2012-08-16",18.79,18.99,18.48,18.94,464400.0],["2012-08-17",18.89,19.02,18.6,18.99,601400.0],["2012-08-20",18.93,19.2,18.66,19.09,718500.0],["2012-08-21",19.13,19.55,19.1,19.25,678700.0],["2012-08-22",19.16,19.22,18.63,18.84,910200.0],["2012-08-23",18.74,18.81,18.01,18.23,665400.0],["2012-08-24",18.17,18.31,17.76,18.07,885900.0],["2012-08-27",18.17,18.25,17.85,18.04,767900.0],["2012-08-28",17.98,18.22,17.79,17.99,697600.0],["2012-08-29",18.05,18.11,17.65,17.92,484900.0],["2012-08-30",17.75,17.8,17.25,17.39,665700.0],["2012-08-31",17.62,17.77,17.31,17.62,497300.0],["2012-09-04",17.62,17.87,17.24,17.76,981400.0],["2012-09-05",17.79,17.87,17.48,17.57,1465900.0],["2012-09-06",17.74,18.31,17.68,17.98,1008600.0],["2012-09-07",18.11,18.86,18.02,18.63,597800.0],["2012-09-10",18.65,18.8,18.54,18.59,644100.0],["2012-09-11",18.67,19.08,18.67,18.79,599900.0],["2012-09-12",18.95,19.09,18.81,19.0,383100.0],["2012-09-13",19.0,19.59,18.61,19.52,722900.0],["2012-09-14",19.6,20.81,19.56,20.56,1349200.0],["2012-09-17",20.37,20.44,19.84,20.0,1044000.0],["2012-09-18",19.93,20.1,19.57,19.7,989400.0],["2012-09-19",19.76,19.8,19.12,19.47,899900.0],["2012-09-20",19.26,19.65,19.11,19.47,772100.0],["2012-09-21",19.74,19.87,19.28,19.58,2047200.0],["2012-09-24",19.38,19.65,19.12,19.45,698900.0],["2012-09-25",19.51,19.55,18.67,18.69,960400.0],["2012-09-26",18.68,18.76,18.32,18.4,609900.0],["2012-09-27",18.62,18.92,18.32,18.82,537800.0],["2012-09-28",18.67,18.77,18.27,18.27,798800.0],["2012-10-01",18.49,18.68,18.13,18.35,1113100.0],["2012-10-02",18.48,18.57,18.17,18.5,868400.0],["2012-10-03",18.51,18.55,18.14,18.24,889600.0],["2012-10-04",18.34,18.43,18.17,18.35,456800.0],["2012-10-05",18.55,18.99,18.45,18.77,823800.0],["2012-10-08",18.66,18.93,18.55,18.88,633400.0],["2012-10-09",18.84,19.15,18.63,18.73,783200.0],["2012-10-10",18.67,18.78,18.16,18.4,627500.0],["2012-10-11",18.69,18.83,18.47,18.67,426700.0],["2012-10-12",18.61,18.79,18.47,18.52,455400.0],["2012-10-15",18.49,18.54,18.07,18.4,500800.0],["2012-10-16",18.52,18.78,18.49,18.75,526000.0],["2012-10-17",18.71,19.47,18.56,19.4,610000.0],["2012-10-18",19.3,19.64,19.2,19.6,521800.0],["2012-10-19",19.4,19.75,18.81,18.95,938300.0],["2012-10-22",18.86,19.02,18.56,18.89,679200.0],["2012-10-23",18.51,18.56,17.37,17.47,1689500.0],["2012-10-24",17.85,18.0,17.09,17.27,1183200.0],["2012-10-25",17.45,17.72,17.34,17.68,745300.0],["2012-10-26",17.7,17.98,17.34,17.51,951900.0],["2012-10-31",17.51,17.56,16.68,17.29,898900.0],["2012-11-01",17.11,17.93,16.75,17.86,1090400.0],["2012-11-02",18.0,18.0,17.45,17.55,1072300.0],["2012-11-05",17.57,18.03,17.45,17.97,764000.0],["2012-11-06",18.03,18.16,17.61,17.65,1147600.0],["2012-11-07",17.29,17.29,16.81,17.05,843400.0],["2012-11-08",16.99,17.08,16.14,16.15,1072800.0],["2012-11-09",16.02,16.74,15.9,16.53,1297600.0],["2012-11-12",16.55,16.82,16.46,16.7,701100.0],["2012-11-13",16.48,16.8,16.37,16.49,671800.0],["2012-11-14",16.54,16.58,16.06,16.08,839400.0],["2012-11-15",16.11,16.42,15.86,16.06,629800.0],["2012-11-16",16.05,16.05,15.54,15.89,1048700.0],["2012-11-19",16.21,16.66,16.13,16.65,1049300.0],["2012-11-20",16.55,16.76,16.43,16.67,696400.0],["2012-11-21",16.67,16.84,16.51,16.77,419100.0],["2012-11-23",16.93,17.0,16.72,16.95,185500.0],["2012-11-26",16.82,17.01,16.72,16.9,492300.0],["2012-11-27",16.86,17.08,16.72,16.76,788900.0],["2012-11-28",16.58,16.96,16.36,16.95,453400.0],["2012-11-29",17.17,17.65,17.16,17.62,527500.0],["2012-11-30",17.68,17.72,17.27,17.51,1005400.0],["2012-12-03",17.73,17.79,17.32,17.59,439100.0],["2012-12-04",17.57,17.87,17.46,17.61,611300.0],["2012-12-05",17.73,18.18,17.62,18.13,872200.0],["2012-12-06",18.03,18.23,17.81,18.18,730600.0],["2012-12-07",18.2,18.32,18.05,18.2,775100.0],["2012-12-10",18.23,18.53,18.11,18.49,486000.0],["2012-12-11",18.67,18.8,18.6,18.69,674900.0],["2012-12-12",18.73,19.18,18.69,18.95,1276200.0],["2012-12-13",18.9,19.64,17.99,18.57,3129600.0],["2012-12-14",18.55,19.53,18.27,18.99,2318900.0],["2012-12-17",19.0,19.24,18.94,19.14,1316900.0],["2012-12-18",19.06,19.85,18.92,19.84,1065400.0],["2012-12-19",20.26,20.43,19.82,19.89,1854900.0],["2012-12-20",19.9,20.54,19.73,20.46,1399500.0],["2012-12-21",20.1,20.51,20.07,20.4,1892900.0],["2012-12-24",19.99,20.45,19.99,20.3,446200.0],["2012-12-26",20.37,20.83,20.32,20.35,970500.0],["2012-12-27",20.36,20.47,19.79,20.21,855900.0],["2012-12-28",20.06,20.38,19.9,20.05,698200.0],["2012-12-31",20.0,20.65,19.98,20.64,1332000.0],["2013-01-02",21.29,21.31,20.76,21.23,1704300.0],["2013-01-03",21.18,21.44,20.78,20.86,1127600.0],["2013-01-04",21.05,21.88,20.85,21.84,1503700.0],["2013-01-07",21.7,21.96,21.57,21.66,1226800.0],["2013-01-08",21.55,21.6,21.05,21.09,1727700.0],["2013-01-09",21.15,21.15,20.71,20.95,2035600.0],["2013-01-10",21.13,21.24,20.88,21.0,1565300.0],["2013-01-11",21.05,21.11,20.67,20.85,1650100.0],["2013-01-14",20.81,20.93,20.59,20.72,802500.0],["2013-01-15",20.92,21.6,20.75,21.51,2736700.0],["2013-01-16",21.39,21.84,21.31,21.76,1860000.0],["2013-01-17",21.92,22.24,21.64,22.12,1622100.0],["2013-01-18",22.12,22.74,22.11,22.65,1168000.0],["2013-01-22",22.71,22.95,22.65,22.94,1505300.0],["2013-01-23",22.97,23.0,22.54,22.76,1530000.0],["2013-01-24",22.77,23.05,22.48,22.61,1077500.0],["2013-01-25",22.84,22.95,22.47,22.73,1501700.0],["2013-01-28",22.73,23.11,22.63,22.85,1415300.0],["2013-01-29",22.85,23.53,22.76,23.49,1609700.0],["2013-01-30",23.43,23.77,23.12,23.36,2366100.0],["2013-01-31",23.23,23.79,23.15,23.72,1319700.0],["2013-02-01",23.84,24.31,23.43,24.07,1518000.0],["2013-02-04",23.83,24.03,23.75,23.87,899300.0],["2013-02-05",23.96,24.37,23.77,24.27,1240200.0],["2013-02-06",24.1,24.59,24.05,24.59,1547200.0],["2013-02-07",24.54,24.79,24.37,24.61,1450700.0],["2013-02-08",24.63,24.91,24.61,24.8,1027100.0],["2013-02-11",24.75,24.82,24.32,24.5,930500.0],["2013-02-12",24.52,24.56,24.26,24.34,1331600.0],["2013-02-13",24.44,24.75,24.39,24.75,823600.0],["2013-02-14",24.74,25.49,24.56,25.37,699000.0],["2013-02-15",24.96,25.24,23.8,24.15,1534000.0],["2013-02-19",24.24,24.68,24.18,24.67,1065300.0],["2013-02-20",24.6,24.74,23.67,23.75,1444600.0],["2013-02-21",23.29,23.86,22.14,23.14,2646900.0],["2013-02-22",23.37,24.44,22.92,24.07,2279700.0],["2013-02-25",24.19,24.29,22.5,22.5,1559300.0],["2013-02-26",22.68,22.75,22.11,22.62,859200.0],["2013-02-27",22.58,23.55,22.58,23.39,1057400.0],["2013-02-28",23.39,23.67,23.15,23.41,962800.0],["2013-03-01",23.1,23.27,22.62,22.98,1481600.0],["2013-03-04",22.93,23.21,22.43,22.79,710000.0],["2013-03-05",23.01,23.33,22.91,23.24,856100.0],["2013-03-06",23.35,23.48,22.97,23.24,1746600.0],["2013-03-07",23.28,23.45,23.12,23.34,920600.0],["2013-03-08",23.56,23.81,23.28,23.7,1444800.0],["2013-03-11",23.62,23.8,23.29,23.8,871600.0],["2013-03-12",23.75,23.86,23.17,23.5,1054000.0],["2013-03-13",23.53,23.84,23.47,23.62,720200.0],["2013-03-14",23.67,24.0,23.67,23.85,869000.0],["2013-03-15",23.84,23.96,23.61,23.81,1230000.0],["2013-03-18",23.33,23.59,23.05,23.16,588200.0],["2013-03-19",23.27,23.35,22.37,22.76,874000.0],["2013-03-20",22.99,23.11,22.63,22.92,555500.0],["2013-03-21",22.67,22.99,22.43,22.61,513600.0],["2013-03-22",22.73,22.81,22.29,22.5,598800.0],["2013-03-25",22.66,22.9,22.52,22.76,1087700.0],["2013-03-26",22.96,23.54,22.92,23.51,755500.0],["2013-03-27",23.26,23.28,22.86,23.15,634700.0],["2013-03-28",23.23,23.32,22.88,22.88,873600.0],["2013-04-01",22.81,23.04,22.24,22.44,860600.0],["2013-04-02",22.53,22.55,21.62,21.72,1050800.0],["2013-04-03",21.82,21.94,20.96,21.17,791100.0],["2013-04-04",21.16,21.46,20.92,21.45,882900.0],["2013-04-05",20.95,22.51,20.85,22.06,1725500.0],["2013-04-08",22.21,22.8,22.08,22.79,1027200.0],["2013-04-09",22.84,23.46,22.63,23.37,1070500.0],["2013-04-10",23.42,24.39,23.42,23.89,1651300.0],["2013-04-11",23.9,23.9,23.26,23.54,1216100.0],["2013-04-12",23.29,23.43,22.6,22.89,741800.0],["2013-04-15",22.5,22.5,21.14,21.33,1771900.0],["2013-04-16",21.64,21.86,21.15,21.75,815200.0],["2013-04-17",21.41,21.44,20.4,20.69,1440700.0],["2013-04-18",20.82,21.25,20.33,21.16,1669700.0],["2013-04-19",21.33,21.41,20.82,21.32,1231400.0],["2013-04-22",21.21,21.73,20.71,21.55,1267000.0],["2013-04-23",21.7,22.5,21.64,22.33,1286300.0],["2013-04-24",22.41,23.49,22.41,23.1,1198100.0],["2013-04-25",23.28,23.31,22.16,22.18,1369900.0],["2013-04-26",22.07,22.44,21.77,22.33,967400.0],["2013-04-29",22.5,22.93,22.28,22.72,676900.0],["2013-04-30",22.74,23.04,22.5,23.04,767500.0],["2013-05-01",22.74,22.89,22.19,22.26,1310100.0],["2013-05-02",22.41,23.59,22.28,23.41,1152500.0],["2013-05-03",23.76,24.39,23.72,23.88,907200.0],["2013-05-06",23.81,24.07,23.51,23.95,952700.0],["2013-05-07",24.03,24.46,23.99,24.42,765700.0],["2013-05-08",24.5,24.59,24.11,24.46,741900.0],["2013-05-09",24.47,24.58,24.01,24.42,936300.0],["2013-05-10",24.27,24.54,23.83,24.52,709500.0],["2013-05-13",24.48,24.69,24.17,24.39,680900.0],["2013-05-14",24.39,25.02,24.28,24.95,960900.0],["2013-05-15",24.79,25.09,24.66,25.01,755400.0],["2013-05-16",24.87,25.09,24.63,24.69,826000.0],["2013-05-17",24.9,25.6,24.9,25.5,637200.0],["2013-05-20",25.49,25.99,25.38,25.84,549100.0],["2013-05-21",25.78,25.82,25.38,25.53,568000.0],["2013-05-22",25.59,25.68,24.28,24.38,1229700.0],["2013-05-23",23.93,24.67,23.59,24.63,1353800.0],["2013-05-24",24.45,24.5,24.07,24.35,585500.0],["2013-05-28",24.97,24.98,24.26,24.46,842700.0],["2013-05-29",24.3,24.72,24.09,24.38,622600.0],["2013-05-30",24.28,24.4,24.03,24.33,447800.0],["2013-05-31",24.15,24.41,23.86,23.86,493100.0],["2013-06-03",23.96,24.26,23.38,23.89,913400.0],["2013-06-04",23.82,24.29,23.31,23.41,657300.0],["2013-06-05",23.41,23.54,23.15,23.15,457100.0],["2013-06-06",23.17,23.46,22.87,23.46,591000.0],["2013-06-07",23.69,23.91,23.41,23.88,403800.0],["2013-06-10",24.06,24.1,23.65,23.93,268400.0],["2013-06-11",23.43,23.95,23.12,23.65,545000.0],["2013-06-12",23.95,23.95,23.02,23.1,276900.0],["2013-06-13",23.04,23.82,23.03,23.76,319300.0],["2013-06-14",23.75,23.75,23.0,23.14,529700.0],["2013-06-17",23.5,23.68,23.13,23.47,737300.0],["2013-06-18",23.54,24.53,23.5,24.41,905400.0],["2013-06-19",24.38,24.55,23.82,23.88,729600.0],["2013-06-20",23.42,23.42,22.83,23.06,846000.0],["2013-06-21",23.15,23.2,22.63,23.02,1275500.0],["2013-06-24",22.59,22.78,22.0,22.33,894500.0],["2013-06-25",22.65,23.02,22.14,22.81,817700.0],["2013-06-26",23.05,23.18,22.77,22.97,691300.0],["2013-06-27",23.16,23.37,22.98,23.21,929400.0],["2013-06-28",23.12,23.56,23.02,23.04,910000.0],["2013-07-01",23.18,23.72,23.12,23.44,1213000.0],["2013-07-02",23.43,23.95,23.38,23.53,788200.0],["2013-07-03",23.4,23.65,23.22,23.62,197500.0],["2013-07-05",23.95,24.31,23.71,24.3,479000.0],["2013-07-08",24.43,24.62,24.24,24.25,655200.0],["2013-07-09",24.43,24.62,24.32,24.49,814800.0],["2013-07-10",24.55,24.6,24.3,24.5,884100.0],["2013-07-11",24.92,25.03,24.6,25.0,556500.0],["2013-07-12",24.94,25.56,24.93,25.45,545300.0],["2013-07-15",25.53,25.7,25.16,25.28,492200.0],["2013-07-16",25.29,25.46,24.87,25.27,515800.0],["2013-07-17",25.32,25.63,25.17,25.48,419200.0],["2013-07-18",25.64,26.1,25.55,25.97,483000.0],["2013-07-19",25.93,26.11,25.79,26.06,463600.0],["2013-07-22",26.11,26.27,25.86,25.94,691100.0],["2013-07-23",26.37,26.37,25.2,26.03,995700.0],["2013-07-24",25.95,26.04,25.36,25.84,623600.0],["2013-07-25",25.65,26.07,25.46,25.77,981800.0],["2013-07-26",25.58,25.61,25.18,25.4,603100.0],["2013-07-29",25.32,25.39,24.85,24.93,833400.0],["2013-07-30",25.0,25.15,24.72,24.8,577300.0],["2013-07-31",24.94,25.6,24.89,25.37,606500.0],["2013-08-01",25.85,26.56,25.75,26.4,1001400.0],["2013-08-02",26.34,26.54,25.8,26.49,518300.0],["2013-08-05",26.45,26.76,26.18,26.51,473200.0],["2013-08-06",26.41,26.56,25.74,25.85,655600.0],["2013-08-07",25.76,26.2,25.52,26.15,748200.0],["2013-08-08",26.41,26.59,26.13,26.29,581600.0],["2013-08-09",26.22,26.64,26.12,26.46,532200.0],["2013-08-12",26.25,26.75,26.13,26.4,1880600.0],["2013-08-13",26.5,26.51,26.08,26.16,1366600.0],["2013-08-14",26.24,26.25,25.91,25.96,750100.0],["2013-08-15",25.7,26.05,25.56,25.88,968000.0],["2013-08-16",25.75,25.88,25.48,25.62,464800.0],["2013-08-19",25.62,25.62,25.17,25.33,765700.0],["2013-08-20",25.3,26.02,25.25,25.91,625200.0],["2013-08-21",25.84,25.91,25.4,25.55,499900.0],["2013-08-22",25.68,26.18,25.64,26.09,583900.0],["2013-08-23",26.16,26.54,25.97,26.29,956800.0],["2013-08-26",26.4,26.47,26.05,26.26,735700.0],["2013-08-27",25.86,26.51,25.85,25.98,956300.0],["2013-08-28",26.03,26.34,25.88,26.0,543000.0],["2013-08-29",25.94,26.13,25.63,25.74,298900.0],["2013-08-30",25.73,25.8,24.95,25.03,689100.0],["2013-09-03",25.55,25.67,24.87,25.26,917100.0],["2013-09-04",25.31,25.69,25.19,25.54,418500.0],["2013-09-05",25.59,26.1,25.57,25.67,392300.0],["2013-09-06",25.86,26.07,25.24,25.81,731300.0],["2013-09-09",25.81,26.5,25.81,26.36,370700.0],["2013-09-10",26.49,26.49,26.07,26.26,501500.0],["2013-09-11",26.25,26.44,25.88,26.27,817200.0],["2013-09-12",26.25,26.57,25.99,26.45,996400.0],["2013-09-13",26.54,26.77,26.45,26.77,733700.0],["2013-09-16",27.0,27.15,26.63,26.82,1071900.0],["2013-09-17",26.82,27.15,26.66,26.99,591000.0],["2013-09-18",27.01,27.53,26.67,27.36,455000.0],["2013-09-19",27.42,27.58,26.83,26.86,663100.0],["2013-09-20",26.88,26.94,26.1,26.11,1217100.0],["2013-09-23",26.03,26.06,25.7,25.7,691700.0],["2013-09-24",25.73,25.94,25.37,25.59,548400.0],["2013-09-25",25.66,25.9,25.52,25.53,472800.0],["2013-09-26",25.53,25.73,25.16,25.48,606300.0],["2013-09-27",25.22,25.58,25.18,25.5,609100.0],["2013-09-30",25.09,25.53,24.95,25.37,645300.0],["2013-10-01",25.37,25.85,25.32,25.61,914000.0],["2013-10-02",25.43,25.58,25.01,25.44,454000.0],["2013-10-03",25.32,25.37,24.91,25.0,614800.0],["2013-10-04",24.98,25.24,24.98,25.08,546300.0],["2013-10-07",24.78,25.11,24.35,24.72,679800.0],["2013-10-08",24.8,24.9,24.14,24.15,959600.0],["2013-10-09",24.21,24.33,23.62,23.7,824300.0],["2013-10-10",24.09,24.41,23.98,24.21,800600.0],["2013-10-11",24.02,24.76,23.99,24.43,981500.0],["2013-10-14",24.2,24.72,24.16,24.72,861100.0],["2013-10-15",24.67,24.67,24.14,24.35,1045700.0],["2013-10-16",24.5,24.58,24.09,24.23,967900.0],["2013-10-17",24.21,24.26,23.93,24.16,1035200.0],["2013-10-18",24.42,24.7,24.36,24.67,1137900.0],["2013-10-21",24.71,25.0,24.31,24.32,925200.0],["2013-10-22",24.58,25.15,23.8,24.0,2342000.0],["2013-10-23",23.72,23.74,22.46,23.19,1905500.0],["2013-10-24",23.18,23.29,22.82,23.01,1015200.0],["2013-10-25",23.18,24.1,23.01,24.04,1394300.0],["2013-10-28",24.15,24.38,23.9,24.02,1110400.0],["2013-10-29",24.04,24.35,24.04,24.25,945700.0],["2013-10-30",24.28,24.48,23.8,23.95,1069200.0],["2013-10-31",23.99,24.05,23.65,23.66,752600.0],["2013-11-01",23.61,23.72,23.0,23.19,902700.0],["2013-11-04",23.22,23.54,23.08,23.52,679600.0],["2013-11-05",23.41,23.43,22.98,22.98,877200.0],["2013-11-06",23.18,23.22,22.51,22.8,826000.0],["2013-11-07",22.96,22.97,22.22,22.35,853200.0],["2013-11-08",22.32,22.99,22.3,22.92,1050300.0],["2013-11-11",22.9,23.28,22.76,22.99,661100.0],["2013-11-12",22.88,22.88,22.34,22.61,989300.0],["2013-11-13",22.48,22.94,22.3,22.93,456500.0],["2013-11-14",22.9,23.38,22.9,23.35,899200.0],["2013-11-15",23.45,24.14,23.39,24.04,1068500.0],["2013-11-18",24.13,24.13,23.18,23.25,1137700.0],["2013-11-19",23.21,23.29,22.33,22.54,875100.0],["2013-11-20",22.61,22.68,22.06,22.22,899600.0],["2013-11-21",22.22,22.48,22.2,22.36,634900.0],["2013-11-22",22.38,22.46,22.14,22.37,357600.0],["2013-11-25",22.36,22.36,21.46,21.53,870300.0],["2013-11-26",21.44,21.73,21.33,21.72,746300.0],["2013-11-27",21.61,22.39,21.53,22.14,1026700.0],["2013-11-29",22.18,22.44,22.04,22.21,322000.0],["2013-12-02",22.23,22.55,21.96,22.02,651800.0],["2013-12-03",21.87,22.52,21.83,22.03,847600.0],["2013-12-04",21.93,22.56,21.83,22.49,977100.0],["2013-12-05",22.49,22.83,22.25,22.61,914000.0],["2013-12-06",23.0,23.07,22.42,22.56,769400.0],["2013-12-09",22.44,22.74,22.4,22.59,713900.0],["2013-12-10",22.61,23.1,22.46,22.51,875800.0],["2013-12-11",22.54,22.54,21.53,21.62,645400.0],["2013-12-12",21.59,21.98,21.51,21.83,584700.0],["2013-12-13",22.43,23.5,22.22,23.39,1380100.0],["2013-12-16",23.35,23.83,23.22,23.47,913300.0],["2013-12-17",23.43,23.56,23.22,23.48,611400.0],["2013-12-18",23.49,23.54,22.98,23.37,544200.0],["2013-12-19",23.24,23.44,22.94,23.11,505300.0],["2013-12-20",23.16,23.48,23.0,23.1,958500.0],["2013-12-23",23.25,23.34,22.84,22.89,448000.0],["2013-12-24",22.91,23.51,22.89,23.45,246400.0],["2013-12-26",23.54,23.65,23.18,23.2,482800.0],["2013-12-27",23.34,23.54,23.23,23.36,320000.0],["2013-12-30",23.43,23.64,23.05,23.21,538300.0],["2013-12-31",23.23,23.49,22.96,23.18,723400.0],["2014-01-02",23.0,23.13,22.48,22.84,668500.0],["2014-01-03",22.81,22.95,22.44,22.77,593200.0],["2014-01-06",22.82,23.04,22.5,22.66,756500.0],["2014-01-07",22.67,22.82,22.47,22.8,434900.0],["2014-01-08",22.77,22.8,21.95,22.21,590300.0],["2014-01-09",22.24,22.63,22.11,22.53,773600.0],["2014-01-10",22.56,22.95,22.36,22.77,549900.0],["2014-01-13",22.66,22.76,22.01,22.08,655300.0],["2014-01-14",22.13,22.41,22.06,22.12,692700.0],["2014-01-15",22.1,22.39,21.84,22.21,1078600.0],["2014-01-16",22.21,22.31,21.63,21.93,855900.0],["2014-01-17",21.9,22.19,21.9,22.06,488500.0],["2014-01-21",22.36,22.7,22.19,22.6,531700.0],["2014-01-22",22.72,23.01,22.62,22.9,625000.0],["2014-01-23",22.76,22.87,22.03,22.11,980300.0],["2014-01-24",21.86,21.86,20.9,21.1,1701300.0],["2014-01-27",21.05,21.18,20.7,20.77,923500.0],["2014-01-28",20.77,21.09,20.67,21.09,692200.0],["2014-01-29",20.97,21.0,20.42,20.52,703100.0],["2014-01-30",20.71,20.83,20.41,20.69,723900.0],["2014-01-31",20.24,20.8,20.14,20.39,568200.0],["2014-02-03",20.33,20.41,19.44,19.75,1321000.0],["2014-02-04",19.87,20.17,19.74,20.02,1061700.0],["2014-02-05",20.02,20.17,19.54,20.1,1233500.0],["2014-02-06",20.18,20.61,20.08,20.44,507200.0],["2014-02-07",20.59,20.92,20.46,20.91,714500.0],["2014-02-10",20.87,21.1,20.52,21.03,936100.0],["2014-02-11",21.04,21.78,21.02,21.68,645700.0],["2014-02-12",22.01,22.37,21.57,21.68,1161300.0],["2014-02-13",21.82,22.43,21.71,22.15,948900.0],["2014-02-14",22.18,22.28,21.83,22.27,377100.0],["2014-02-18",22.38,22.38,21.96,21.99,965500.0],["2014-02-19",21.87,22.41,21.87,22.27,747900.0],["2014-02-20",22.79,23.16,22.01,22.5,1381000.0],["2014-02-21",22.48,22.59,22.16,22.2,1353300.0],["2014-02-24",22.39,23.62,22.38,23.4,1571800.0],["2014-02-25",23.3,23.47,22.74,23.46,1808400.0],["2014-02-26",23.51,24.16,23.34,23.6,1396800.0],["2014-02-27",23.55,23.68,23.14,23.55,671200.0],["2014-02-28",23.61,23.91,23.5,23.64,992400.0],["2014-03-03",23.39,23.65,23.23,23.29,1281400.0],["2014-03-04",23.59,23.75,23.32,23.57,1159700.0],["2014-03-05",23.5,23.71,23.22,23.36,651700.0],["2014-03-06",23.37,23.75,23.34,23.67,504600.0],["2014-03-07",23.8,23.9,23.5,23.63,475500.0],["2014-03-10",23.52,23.59,23.15,23.49,834300.0],["2014-03-11",23.54,23.59,22.98,23.09,769300.0],["2014-03-12",22.92,23.14,22.84,23.04,1144100.0],["2014-03-13",23.07,23.16,22.37,22.57,1337600.0],["2014-03-14",22.51,22.85,22.38,22.83,615600.0],["2014-03-17",22.93,23.3,22.8,23.2,866200.0],["2014-03-18",23.22,23.31,22.88,22.96,981500.0],["2014-03-19",22.91,22.91,22.47,22.63,789500.0],["2014-03-20",22.44,22.77,22.41,22.43,926300.0],["2014-03-21",22.56,23.01,22.47,22.65,1553500.0],["2014-03-24",22.67,22.78,22.11,22.11,1014100.0],["2014-03-25",22.27,22.38,22.11,22.19,827800.0],["2014-03-26",22.37,22.64,22.04,22.06,993900.0],["2014-03-27",22.13,22.54,22.09,22.19,914500.0],["2014-03-28",22.25,22.76,22.2,22.7,812000.0],["2014-03-31",22.96,23.12,22.73,22.98,824300.0],["2014-04-01",23.03,23.37,22.88,23.36,714100.0],["2014-04-02",23.41,23.51,23.21,23.46,880000.0],["2014-04-03",23.46,23.6,23.22,23.42,647500.0],["2014-04-04",23.69,23.69,22.74,22.78,746100.0],["2014-04-07",22.69,22.7,22.0,22.22,1177900.0],["2014-04-08",22.27,22.65,22.21,22.49,699900.0],["2014-04-09",22.63,22.72,22.19,22.58,423000.0],["2014-04-10",22.58,22.72,21.83,22.0,658700.0],["2014-04-11",21.78,22.08,21.59,21.74,599800.0],["2014-04-14",22.07,22.38,21.83,22.11,716400.0],["2014-04-15",22.18,22.42,21.85,22.31,441700.0],["2014-04-16",22.56,22.65,22.18,22.39,496100.0],["2014-04-17",22.4,22.9,22.4,22.63,1259600.0],["2014-04-21",22.66,22.87,22.41,22.71,866500.0],["2014-04-22",24.07,24.6,22.63,23.1,2878700.0],["2014-04-23",23.18,24.02,23.18,24.0,1188300.0],["2014-04-24",24.15,24.39,23.9,24.24,1061600.0],["2014-04-25",24.16,24.29,23.82,23.97,982000.0],["2014-04-28",24.04,24.07,23.46,23.7,863000.0],["2014-04-29",23.9,24.2,23.64,23.69,574500.0],["2014-04-30",23.55,24.23,23.53,24.04,878000.0],["2014-05-01",24.04,24.04,23.27,23.47,996000.0],["2014-05-02",23.49,23.91,23.39,23.53,514300.0],["2014-05-05",23.39,23.75,23.23,23.65,400000.0],["2014-05-06",23.55,23.74,23.29,23.51,551800.0],["2014-05-07",23.55,23.85,23.22,23.57,747000.0],["2014-05-08",23.47,23.74,23.13,23.14,504800.0],["2014-05-09",23.03,23.35,22.87,23.27,519500.0],["2014-05-12",23.31,24.17,23.22,24.01,961200.0],["2014-05-13",24.03,24.27,23.9,23.99,754900.0],["2014-05-14",23.93,24.23,23.11,23.33,998800.0],["2014-05-15",23.07,23.07,22.09,22.44,780700.0],["2014-05-16",22.37,22.79,22.11,22.79,510000.0],["2014-05-19",22.8,23.05,22.65,22.85,621400.0],["2014-05-20",22.72,23.04,22.53,22.73,1566500.0],["2014-05-21",22.97,23.05,22.67,22.87,625100.0],["2014-05-22",22.85,23.04,22.79,22.99,539200.0],["2014-05-23",23.01,23.05,22.86,23.0,1002100.0],["2014-05-27",23.18,23.35,23.0,23.3,868200.0],["2014-05-28",23.29,23.29,22.89,22.96,636100.0],["2014-05-29",23.07,23.14,22.72,23.04,1018700.0],["2014-05-30",23.06,23.44,22.95,23.38,496000.0],["2014-06-02",23.45,23.62,23.16,23.31,459400.0],["2014-06-03",23.23,23.33,22.63,23.25,1020400.0],["2014-06-04",23.2,23.28,22.96,23.19,348900.0],["2014-06-05",23.16,23.83,22.88,23.83,647800.0],["2014-06-06",23.97,24.87,23.9,24.82,1001100.0],["2014-06-09",24.77,25.51,24.72,25.4,1216200.0],["2014-06-10",25.27,25.29,25.06,25.24,735600.0],["2014-06-11",25.04,25.21,24.86,25.18,672200.0],["2014-06-12",25.24,25.5,25.06,25.16,695000.0],["2014-06-13",25.29,25.45,25.01,25.38,383900.0],["2014-06-16",25.3,25.72,25.07,25.3,742500.0],["2014-06-17",25.2,25.62,25.08,25.42,835500.0],["2014-06-18",25.44,25.62,25.14,25.6,657400.0],["2014-06-19",25.61,25.86,25.54,25.8,514300.0],["2014-06-20",25.94,26.41,25.86,25.88,1151300.0],["2014-06-23",25.85,25.98,25.63,25.75,900100.0],["2014-06-24",25.64,26.06,25.46,25.61,962000.0],["2014-06-25",25.44,25.86,25.44,25.77,488200.0],["2014-06-26",25.82,25.85,25.44,25.77,356000.0],["2014-06-27",25.67,26.25,25.64,26.17,789500.0],["2014-06-30",26.15,26.34,25.88,26.31,531700.0],["2014-07-01",26.4,26.83,26.37,26.44,1095400.0],["2014-07-02",26.32,26.57,26.03,26.12,677300.0],["2014-07-03",26.17,26.35,26.08,26.21,258400.0],["2014-07-07",26.06,26.19,25.46,25.49,490300.0],["2014-07-08",25.36,25.59,25.22,25.58,752800.0],["2014-07-09",25.58,25.73,25.04,25.27,546400.0],["2014-07-10",24.92,24.97,24.53,24.68,454400.0],["2014-07-11",24.64,24.65,24.06,24.15,582800.0],["2014-07-14",24.32,24.46,24.17,24.45,407000.0],["2014-07-15",24.39,24.64,23.89,24.51,751000.0],["2014-07-16",24.69,24.84,24.13,24.53,671600.0],["2014-07-17",24.45,24.57,23.93,23.96,377900.0],["2014-07-18",23.9,24.38,23.79,24.18,509200.0],["2014-07-21",24.07,24.51,23.88,24.43,913900.0],["2014-07-22",25.8,26.8,25.69,26.28,2387200.0],["2014-07-23",26.39,27.53,26.28,27.51,2024400.0],["2014-07-24",27.54,28.0,26.46,26.64,1282400.0],["2014-07-25",26.44,26.91,26.15,26.88,726100.0],["2014-07-28",26.98,27.04,26.43,26.79,702000.0],["2014-07-29",26.85,27.09,26.47,26.47,696200.0],["2014-07-30",26.6,26.71,26.06,26.5,737700.0],["2014-07-31",26.16,26.17,25.27,25.43,1057700.0],["2014-08-01",25.42,25.84,25.19,25.72,1326600.0],["2014-08-04",25.77,25.8,24.94,25.09,1486100.0],["2014-08-05",24.91,25.42,24.64,25.15,1098400.0],["2014-08-06",25.04,25.85,24.96,25.21,590000.0],["2014-08-07",25.38,25.49,25.14,25.36,740200.0],["2014-08-08",25.35,25.78,25.29,25.75,851800.0],["2014-08-11",25.93,25.95,25.44,25.57,600800.0],["2014-08-12",25.53,26.06,25.38,25.96,875800.0],["2014-08-13",26.09,26.37,25.96,26.05,552700.0],["2014-08-14",26.1,26.23,25.45,25.56,467500.0],["2014-08-15",25.74,25.86,25.37,25.66,418100.0],["2014-08-18",25.88,26.11,25.74,26.1,388400.0],["2014-08-19",26.1,26.63,26.1,26.6,615100.0],["2014-08-20",26.54,26.68,26.24,26.57,606600.0],["2014-08-21",26.51,26.71,26.09,26.6,814600.0],["2014-08-22",26.53,26.66,26.09,26.31,806100.0],["2014-08-25",26.46,26.65,26.01,26.11,650500.0],["2014-08-26",26.21,26.79,26.08,26.61,757600.0],["2014-08-27",26.7,27.06,26.43,26.89,541500.0],["2014-08-28",26.77,27.11,26.57,26.97,622300.0],["2014-08-29",27.01,27.36,26.9,27.32,409400.0],["2014-09-02",27.32,27.49,26.88,27.0,1193000.0],["2014-09-03",27.06,27.36,27.06,27.27,806200.0],["2014-09-04",27.25,27.28,26.07,26.17,642900.0],["2014-09-05",26.16,26.52,25.93,26.51,439600.0],["2014-09-08",26.36,26.45,25.77,26.05,829000.0],["2014-09-09",26.09,26.31,25.63,25.76,664600.0],["2014-09-10",25.79,25.94,25.34,25.88,603000.0],["2014-09-11",25.61,25.92,25.14,25.79,695700.0],["2014-09-12",25.8,25.8,24.96,24.98,728600.0],["2014-09-15",24.9,25.16,24.63,24.99,562200.0],["2014-09-16",24.94,25.82,24.94,25.5,768900.0],["2014-09-17",25.53,25.73,25.24,25.3,843300.0],["2014-09-18",25.4,25.69,25.25,25.34,586200.0],["2014-09-19",25.43,25.69,24.84,24.85,1279200.0],["2014-09-22",24.66,24.66,23.71,23.76,1073400.0],["2014-09-23",23.7,24.0,23.54,23.84,699200.0],["2014-09-24",23.9,23.96,23.26,23.72,547600.0],["2014-09-25",23.58,23.58,22.9,22.97,554400.0],["2014-09-26",22.97,23.27,22.8,23.18,598900.0],["2014-09-29",22.87,23.02,22.64,22.86,621700.0],["2014-09-30",22.8,22.84,21.91,22.06,1126500.0],["2014-10-01",22.05,22.25,21.41,21.59,1323600.0],["2014-10-02",21.48,21.91,21.13,21.66,1027700.0],["2014-10-03",21.82,21.83,21.29,21.55,821100.0],["2014-10-06",21.62,21.99,21.41,21.84,949500.0],["2014-10-07",21.66,22.47,21.56,21.81,1144200.0],["2014-10-08",21.73,22.12,20.9,22.1,1631600.0],["2014-10-09",21.96,22.0,21.13,21.16,1197100.0],["2014-10-10",21.14,22.03,20.61,21.57,2035300.0],["2014-10-13",21.55,22.55,21.17,21.99,2407800.0],["2014-10-14",22.04,22.6,21.5,21.87,2173200.0],["2014-10-15",21.56,22.27,21.22,22.04,1788300.0],["2014-10-16",21.57,22.59,21.29,22.4,1967800.0],["2014-10-17",22.73,23.01,22.05,22.51,1306900.0],["2014-10-20",22.64,23.12,22.05,22.78,1746600.0],["2014-10-21",23.7,25.19,23.42,24.6,3309200.0],["2014-10-22",24.8,25.58,24.16,24.4,1932000.0],["2014-10-23",24.87,25.7,24.84,25.58,1669600.0],["2014-10-24",25.5,25.77,25.04,25.4,1229300.0],["2014-10-27",25.18,25.48,24.86,25.41,1978300.0],["2014-10-28",25.66,26.74,25.41,26.69,1492900.0],["2014-10-29",26.88,27.23,26.21,26.78,1795600.0],["2014-10-30",26.61,26.83,25.83,26.19,1891500.0],["2014-10-31",26.56,26.79,25.7,26.64,1125500.0],["2014-11-03",26.69,27.1,26.04,26.21,988400.0],["2014-11-04",25.83,25.9,25.31,25.61,1253600.0],["2014-11-05",25.89,26.77,25.67,26.21,737600.0],["2014-11-06",25.95,26.63,25.83,26.49,701700.0],["2014-11-07",26.43,27.17,26.43,26.98,1053100.0],["2014-11-10",27.14,27.47,26.31,26.71,637600.0],["2014-11-11",26.74,27.16,26.4,27.08,646200.0],["2014-11-12",26.96,27.49,26.79,27.14,739500.0],["2014-11-13",26.95,27.08,26.03,26.72,1125300.0],["2014-11-14",26.96,27.37,26.33,26.91,879300.0],["2014-11-17",26.78,27.07,26.48,26.84,683600.0],["2014-11-18",27.14,27.44,26.31,26.32,1070800.0],["2014-11-19",26.38,26.56,25.82,26.5,1089900.0],["2014-11-20",26.5,27.23,26.41,27.11,1181000.0],["2014-11-21",27.43,27.7,26.97,27.24,935200.0],["2014-11-24",27.24,27.4,26.99,27.38,615200.0],["2014-11-25",27.45,27.58,26.46,26.67,550800.0],["2014-11-26",26.17,26.19,25.32,25.52,983000.0],["2014-11-28",24.58,24.61,22.81,22.87,1087000.0],["2014-12-01",22.54,22.59,21.72,21.92,1882800.0],["2014-12-02",21.82,22.56,21.69,22.2,1234500.0],["2014-12-03",22.2,23.27,22.16,23.17,1430300.0],["2014-12-04",22.69,23.59,22.49,23.46,1716700.0],["2014-12-05",23.37,23.93,23.29,23.4,1121900.0],["2014-12-08",23.08,23.16,21.83,22.11,1537100.0],["2014-12-09",22.01,23.54,21.96,23.34,1506600.0],["2014-12-10",22.78,22.96,22.16,22.37,1126900.0],["2014-12-11",22.4,23.07,21.77,21.93,1516400.0],["2014-12-12",21.45,21.76,20.97,20.98,1415200.0],["2014-12-15",21.09,21.18,20.18,20.21,1840900.0],["2014-12-16",20.15,20.91,19.5,20.05,1964600.0],["2014-12-17",20.06,20.78,19.48,20.74,3010300.0],["2014-12-18",21.46,21.65,20.3,21.0,1897300.0],["2014-12-19",21.17,21.99,20.8,21.97,1629500.0],["2014-12-22",21.57,21.76,20.76,21.18,1500100.0],["2014-12-23",21.38,21.58,21.05,21.43,837900.0],["2014-12-24",21.32,21.85,21.06,21.74,667100.0],["2014-12-26",21.98,22.1,21.46,21.65,605500.0],["2014-12-29",21.76,22.61,21.63,22.25,1675300.0],["2014-12-30",22.27,22.41,22.0,22.28,1069900.0],["2014-12-31",22.0,22.39,21.66,21.7,1087500.0],["2015-01-02",21.6,21.99,21.34,21.66,829800.0],["2015-01-05",21.13,21.63,20.38,20.61,1282900.0],["2015-01-06",20.56,20.6,19.01,19.3,2956200.0],["2015-01-07",19.75,19.78,19.24,19.66,1417200.0],["2015-01-08",19.9,20.37,19.5,20.31,2114700.0],["2015-01-09",20.35,20.38,19.36,19.4,1210400.0],["2015-01-12",19.05,19.05,18.13,18.28,1600100.0],["2015-01-13",18.17,18.47,17.66,18.03,2291100.0],["2015-01-14",17.73,18.01,17.14,17.66,1967700.0],["2015-01-15",18.08,18.14,17.26,17.32,1520700.0],["2015-01-16",17.44,18.41,17.36,18.38,1023300.0],["2015-01-20",18.19,18.38,17.63,18.19,1317400.0],["2015-01-21",18.39,19.24,18.32,19.22,2124200.0],["2015-01-22",19.41,19.53,18.67,18.97,1191500.0],["2015-01-23",18.9,19.27,18.47,18.49,1342300.0],["2015-01-26",18.57,19.27,18.34,19.18,1304300.0],["2015-01-27",18.91,19.31,18.77,19.02,1091900.0],["2015-01-28",18.89,19.0,17.99,18.06,1204000.0],["2015-01-29",18.12,18.56,17.56,18.51,1301000.0],["2015-01-30",18.33,19.04,18.14,18.77,1148700.0],["2015-02-02",19.13,19.84,18.98,19.84,1443000.0],["2015-02-03",20.25,20.88,19.9,20.55,1798600.0],["2015-02-04",19.9,20.35,19.5,19.63,1055200.0],["2015-02-05",19.98,20.43,19.79,20.19,1125800.0],["2015-02-06",20.41,20.5,19.94,20.09,1030000.0],["2015-02-09",20.08,20.36,19.78,19.84,1633800.0],["2015-02-10",19.82,19.85,18.9,19.09,1647500.0],["2015-02-11",18.73,19.12,18.37,18.82,1846700.0],["2015-02-12",19.15,19.47,18.29,18.42,1934900.0],["2015-02-13",18.83,19.33,18.76,19.08,2543600.0],["2015-02-17",17.24,17.5,15.51,16.62,6517500.0],["2015-02-18",16.03,17.09,15.94,16.95,2981500.0],["2015-02-19",16.38,16.38,15.86,16.15,3474800.0],["2015-02-20",16.16,16.23,15.59,15.9,2273600.0],["2015-02-23",15.62,15.78,15.43,15.62,1739100.0],["2015-02-24",15.73,16.06,15.61,15.9,3094900.0],["2015-02-25",15.93,16.0,15.59,15.84,1982800.0],["2015-02-26",15.74,16.07,15.51,15.92,3369600.0],["2015-02-27",15.71,15.86,15.23,15.44,3207400.0],["2015-03-02",15.44,15.45,14.97,15.07,2083600.0],["2015-03-03",15.0,15.23,14.75,14.8,3034100.0],["2015-03-04",14.78,14.83,14.27,14.29,2890500.0],["2015-03-05",14.23,14.52,13.64,14.33,2504300.0],["2015-03-06",14.25,14.44,13.95,14.12,1993300.0],["2015-03-09",14.04,14.53,13.77,14.26,2481800.0],["2015-03-10",14.12,14.19,13.75,13.79,2800000.0],["2015-03-11",13.82,13.97,13.22,13.37,4005700.0],["2015-03-12",13.5,13.53,13.29,13.37,2786600.0],["2015-03-13",13.27,13.6,13.06,13.48,2364900.0],["2015-03-16",13.38,13.71,13.17,13.55,2022800.0],["2015-03-17",13.44,13.74,13.11,13.62,2834200.0],["2015-03-18",13.45,13.98,13.38,13.89,2029900.0],["2015-03-19",13.65,13.75,13.41,13.49,845900.0],["2015-03-20",13.61,14.17,13.55,14.13,2233000.0],["2015-03-23",14.2,14.53,13.98,13.99,1535100.0],["2015-03-24",14.01,14.42,13.94,14.39,1529100.0],["2015-03-25",14.53,14.68,14.29,14.3,1331500.0],["2015-03-26",14.57,14.94,14.32,14.54,1257500.0],["2015-03-27",14.47,14.65,14.04,14.65,1149400.0],["2015-03-30",14.76,14.98,14.57,14.77,849500.0],["2015-03-31",14.65,15.01,14.6,14.96,1182200.0],["2015-04-01",15.06,15.3,14.9,15.03,1653700.0],["2015-04-02",14.85,15.38,14.8,15.21,1208200.0],["2015-04-06",15.36,16.19,15.36,16.17,1292800.0],["2015-04-07",16.17,16.17,15.53,15.71,1755000.0],["2015-04-08",15.75,15.95,15.51,15.73,1199400.0],["2015-04-09",15.81,16.63,15.72,16.56,1577400.0],["2015-04-10",16.65,16.71,16.22,16.34,1110100.0],["2015-04-13",16.43,16.56,16.25,16.39,1047300.0],["2015-04-14",16.45,16.55,16.31,16.43,1095100.0],["2015-04-15",16.63,17.11,16.3,17.01,1420000.0],["2015-04-16",16.9,17.06,16.51,16.58,1312300.0],["2015-04-17",16.5,16.61,15.78,16.1,1799000.0],["2015-04-20",16.13,16.19,15.66,15.73,2749400.0],["2015-04-21",17.71,17.73,15.93,16.59,4853500.0],["2015-04-22",16.62,17.12,16.54,16.75,2086500.0],["2015-04-23",16.69,16.9,16.5,16.68,1491700.0],["2015-04-24",16.57,16.62,16.16,16.36,1027700.0],["2015-04-27",16.54,16.7,16.31,16.57,1355400.0],["2015-04-28",16.52,16.82,16.41,16.48,1319600.0],["2015-04-29",16.42,16.9,16.11,16.77,1250900.0],["2015-04-30",16.8,16.93,16.27,16.48,1591700.0],["2015-05-01",16.44,16.57,16.07,16.35,1382400.0],["2015-05-04",16.49,16.71,16.32,16.49,1536200.0],["2015-05-05",16.66,16.93,16.57,16.68,2341400.0],["2015-05-06",16.88,17.2,16.37,16.49,1862600.0],["2015-05-07",16.35,16.46,15.92,16.36,1583500.0],["2015-05-08",16.55,16.91,16.11,16.89,1230400.0],["2015-05-11",16.96,17.15,16.63,16.76,1515600.0],["2015-05-12",16.78,17.24,16.58,17.13,927300.0],["2015-05-13",17.27,17.33,16.69,16.93,1135700.0],["2015-05-14",16.99,17.18,16.74,16.84,760600.0],["2015-05-15",16.75,17.15,16.51,16.97,839200.0],["2015-05-18",16.96,16.98,16.48,16.95,1039500.0],["2015-05-19",16.78,16.78,16.0,16.21,1579800.0],["2015-05-20",16.32,16.43,16.13,16.32,1196300.0],["2015-05-21",16.47,16.85,16.44,16.62,955000.0],["2015-05-22",16.41,16.72,16.25,16.31,670500.0],["2015-05-26",16.07,16.25,15.54,16.08,1893200.0],["2015-05-27",16.06,16.25,15.74,16.11,1308300.0],["2015-05-28",16.04,16.04,15.7,15.98,874700.0],["2015-05-29",16.01,16.11,15.66,15.67,851500.0],["2015-06-01",15.65,15.65,15.2,15.28,1489300.0],["2015-06-02",15.43,16.01,15.36,15.77,878200.0],["2015-06-03",15.73,16.06,15.57,15.67,801900.0],["2015-06-04",15.51,15.6,15.25,15.29,1420800.0],["2015-06-05",15.23,15.8,15.17,15.73,734800.0],["2015-06-08",15.66,15.87,15.47,15.58,592600.0],["2015-06-09",15.73,15.92,15.51,15.54,661200.0],["2015-06-10",15.79,16.34,15.75,16.16,785200.0],["2015-06-11",16.11,16.18,15.77,15.86,897900.0],["2015-06-12",15.74,15.74,15.19,15.3,1431400.0],["2015-06-15",15.07,15.34,14.94,15.19,1163100.0],["2015-06-16",15.16,15.24,15.02,15.18,778600.0],["2015-06-17",15.36,15.46,14.41,14.44,1877400.0],["2015-06-18",14.47,14.61,13.81,13.98,2334100.0],["2015-06-19",13.94,13.97,13.39,13.69,2331900.0],["2015-06-22",13.75,14.01,13.61,13.91,1359600.0],["2015-06-23",13.89,14.06,13.74,13.91,1234600.0],["2015-06-24",13.84,13.97,13.03,13.41,2545500.0],["2015-06-25",13.43,13.43,13.0,13.16,2116300.0],["2015-06-26",13.17,13.17,12.73,13.11,4574900.0],["2015-06-29",12.93,13.2,12.9,12.92,2194500.0],["2015-06-30",13.0,13.06,12.45,12.63,1946800.0],["2015-07-01",12.67,12.76,12.12,12.25,1740000.0],["2015-07-02",12.2,12.59,12.16,12.39,1488000.0],["2015-07-06",12.09,12.5,11.97,12.35,1890000.0],["2015-07-07",12.3,12.78,12.03,12.62,1881300.0],["2015-07-08",12.49,12.6,12.07,12.26,1253800.0],["2015-07-09",12.51,12.53,12.2,12.21,1110400.0],["2015-07-10",12.35,12.45,12.09,12.36,1658000.0],["2015-07-13",12.34,12.69,12.21,12.58,1229400.0],["2015-07-14",12.53,13.0,12.53,12.79,1731600.0],["2015-07-15",12.7,12.77,12.29,12.38,1668000.0],["2015-07-16",12.5,12.52,11.86,11.91,1581200.0],["2015-07-17",11.91,11.91,11.48,11.54,1384300.0],["2015-07-20",11.55,11.55,11.19,11.3,1670300.0],["2015-07-21",10.28,10.28,9.11,9.4,5466700.0],["2015-07-22",9.19,9.77,9.02,9.45,3524100.0],["2015-07-23",9.47,9.51,8.94,9.24,2591200.0],["2015-07-24",9.13,9.14,8.66,8.86,3301100.0],["2015-07-27",8.69,8.94,8.43,8.46,2643900.0],["2015-07-28",8.53,8.69,8.23,8.65,2720600.0],["2015-07-29",8.52,8.82,8.48,8.54,2590300.0],["2015-07-30",8.54,8.73,8.44,8.5,1936800.0],["2015-07-31",8.44,8.58,8.33,8.37,1396400.0],["2015-08-03",8.3,8.3,7.95,8.08,1780100.0],["2015-08-04",8.16,8.26,7.73,7.75,1461400.0],["2015-08-05",7.85,8.19,7.75,7.94,2465900.0],["2015-08-06",7.87,8.54,7.85,8.47,2415500.0],["2015-08-07",8.32,8.57,7.96,8.0,1296700.0],["2015-08-10",8.01,8.32,7.96,8.26,2359900.0],["2015-08-11",8.03,8.11,7.8,7.92,1484500.0],["2015-08-12",7.91,8.14,7.55,7.69,2328200.0],["2015-08-13",7.64,7.71,7.25,7.27,1846900.0],["2015-08-14",7.27,7.51,7.25,7.28,1747200.0],["2015-08-17",7.26,7.36,7.03,7.13,1428700.0],["2015-08-18",7.11,7.15,6.66,6.79,1971400.0],["2015-08-19",6.68,6.88,6.4,6.5,1830500.0],["2015-08-20",6.51,6.63,6.01,6.06,1581800.0],["2015-08-21",5.86,6.13,5.83,5.84,2069500.0],["2015-08-24",5.31,5.84,5.31,5.55,2349200.0],["2015-08-25",5.82,5.83,5.52,5.59,2044000.0],["2015-08-26",5.9,6.06,5.73,5.83,2607500.0],["2015-08-27",5.99,6.39,5.91,6.37,1970500.0],["2015-08-28",6.32,6.7,6.24,6.5,2000800.0],["2015-08-31",6.4,6.98,6.26,6.95,2731600.0],["2015-09-01",6.67,6.98,6.56,6.69,3174700.0],["2015-09-02",6.82,7.02,6.66,6.96,2888400.0],["2015-09-03",7.01,7.1,6.61,6.78,2062000.0],["2015-09-04",6.66,6.69,6.49,6.53,796000.0],["2015-09-08",6.58,6.83,6.49,6.68,879800.0],["2015-09-09",6.74,6.88,6.27,6.35,962100.0],["2015-09-10",6.4,6.47,6.12,6.15,1245700.0],["2015-09-11",6.04,6.04,5.81,5.89,2124700.0],["2015-09-14",5.89,6.11,5.84,6.04,854000.0],["2015-09-15",6.08,6.26,6.07,6.2,690800.0],["2015-09-16",6.26,6.44,6.21,6.34,1568600.0],["2015-09-17",6.32,6.39,6.11,6.15,1213600.0],["2015-09-18",5.98,6.07,5.89,6.01,3136500.0],["2015-09-21",6.08,6.12,5.92,5.94,1275200.0],["2015-09-22",5.82,5.86,5.38,5.55,1780100.0],["2015-09-23",5.58,5.63,5.24,5.26,1490800.0],["2015-09-24",5.16,5.29,5.07,5.09,1790700.0],["2015-09-25",5.16,5.18,4.62,5.01,2572200.0],["2015-09-28",4.88,4.93,4.57,4.6,1707900.0],["2015-09-29",4.66,4.95,4.63,4.87,1977400.0],["2015-09-30",4.87,4.89,4.67,4.79,2067100.0],["2015-10-01",4.87,5.01,4.66,4.84,14376000.0],["2015-10-02",4.76,5.52,4.76,5.49,1972300.0],["2015-10-05",5.56,5.98,5.56,5.88,2321100.0],["2015-10-06",5.91,6.44,5.85,6.23,1987700.0],["2015-10-07",6.32,6.56,5.99,6.07,3446300.0],["2015-10-08",6.03,6.45,5.95,6.44,1685800.0],["2015-10-09",6.43,6.72,6.19,6.63,2134700.0],["2015-10-12",6.62,6.66,5.95,6.14,1744800.0],["2015-10-13",6.04,6.23,5.89,5.9,1170500.0],["2015-10-14",5.9,5.95,5.7,5.77,1822700.0],["2015-10-15",5.75,5.91,5.6,5.86,2451900.0],["2015-10-16",5.85,5.92,5.27,5.3,2106000.0],["2015-10-19",5.12,5.56,5.1,5.17,2123800.0],["2015-10-20",5.93,7.75,5.63,6.54,9946500.0],["2015-10-21",6.51,6.74,5.81,6.55,4339600.0],["2015-10-22",6.64,7.03,6.52,6.98,2749400.0],["2015-10-23",6.96,6.96,6.22,6.39,3473600.0],["2015-10-26",6.35,6.4,5.72,5.87,2400700.0],["2015-10-27",5.74,5.85,5.52,5.57,1221000.0],["2015-10-28",5.64,6.17,5.61,6.07,2186400.0],["2015-10-29",5.93,6.21,5.56,5.59,1962600.0],["2015-10-30",5.63,5.94,5.4,5.78,2290400.0],["2015-11-02",5.59,6.06,5.57,6.02,1170800.0],["2015-11-03",6.04,6.57,6.01,6.38,1425900.0],["2015-11-04",6.4,6.49,6.08,6.23,948400.0],["2015-11-05",6.17,6.35,6.03,6.2,837000.0],["2015-11-06",6.12,6.5,6.02,6.48,968900.0],["2015-11-09",6.47,6.69,6.15,6.29,1077300.0],["2015-11-10",6.27,6.39,6.18,6.29,684100.0],["2015-11-11",6.28,6.32,5.96,6.06,1113900.0],["2015-11-12",5.9,6.16,5.81,5.83,808000.0],["2015-11-13",5.75,5.93,5.57,5.93,990700.0],["2015-11-16",5.91,6.31,5.72,6.3,935100.0],["2015-11-17",6.26,6.26,5.64,5.71,1511600.0],["2015-11-18",5.86,6.04,5.68,5.92,806600.0],["2015-11-19",5.83,5.86,5.55,5.63,939500.0],["2015-11-20",5.67,5.76,5.46,5.58,806100.0],["2015-11-23",5.58,5.87,5.52,5.86,1093600.0],["2015-11-24",5.95,6.52,5.89,6.45,1507100.0],["2015-11-25",6.32,6.57,6.2,6.26,1226600.0],["2015-11-27",6.18,6.25,6.01,6.05,349900.0],["2015-11-30",6.25,6.53,6.04,6.48,1285900.0],["2015-12-01",6.45,6.5,6.19,6.45,1075000.0],["2015-12-02",6.33,6.62,6.05,6.16,1970500.0],["2015-12-03",6.3,6.51,6.05,6.34,1071900.0],["2015-12-04",6.17,6.32,5.86,5.96,1467000.0],["2015-12-07",5.77,5.81,5.32,5.42,1158400.0],["2015-12-08",5.11,5.36,5.03,5.29,1013700.0],["2015-12-09",5.39,5.52,5.05,5.23,1202900.0],["2015-12-10",5.17,5.36,5.11,5.33,1223100.0],["2015-12-11",5.13,5.24,4.87,5.01,1300300.0],["2015-12-14",4.94,5.07,4.87,4.95,1083300.0],["2015-12-15",5.06,5.28,5.0,5.28,1297300.0],["2015-12-16",5.18,5.4,5.12,5.17,1043500.0],["2015-12-17",5.16,5.21,4.74,4.77,1196800.0],["2015-12-18",4.75,4.78,4.62,4.72,2416000.0],["2015-12-21",4.72,4.99,4.51,4.96,953000.0],["2015-12-22",5.02,5.24,4.94,5.18,811100.0],["2015-12-23",5.38,5.6,5.28,5.6,929600.0],["2015-12-24",5.61,5.65,5.45,5.45,392300.0],["2015-12-28",5.3,5.34,5.12,5.15,531800.0],["2015-12-29",5.32,5.4,4.95,5.26,860700.0],["2015-12-30",5.13,5.31,5.09,5.23,964700.0],["2015-12-31",5.16,5.37,5.14,5.26,965600.0],["2016-01-04",5.21,5.42,5.13,5.37,1188600.0],["2016-01-05",5.37,5.4,5.19,5.24,941100.0],["2016-01-06",5.04,5.1,4.92,4.97,1084600.0],["2016-01-07",4.81,4.91,4.71,4.78,2221100.0],["2016-01-08",4.82,4.87,4.6,4.83,1801400.0],["2016-01-11",4.83,4.84,4.59,4.68,807800.0],["2016-01-12",4.8,4.81,4.2,4.42,847000.0],["2016-01-13",4.42,4.57,4.06,4.07,982700.0],["2016-01-14",4.12,4.27,3.82,4.15,2301300.0],["2016-01-15",3.84,3.93,3.52,3.71,1281900.0],["2016-01-19",3.7,3.76,3.14,3.18,1314000.0],["2016-01-20",3.05,3.45,2.83,3.38,1718000.0],["2016-01-21",3.46,3.69,3.34,3.5,2043400.0],["2016-01-22",3.7,3.86,3.33,3.54,2737100.0],["2016-01-25",3.46,3.47,3.19,3.28,1850900.0],["2016-01-26",3.37,3.56,3.25,3.53,719500.0],["2016-01-27",3.47,3.78,3.44,3.57,1448600.0],["2016-01-28",3.8,3.84,3.47,3.56,1009400.0],["2016-01-29",3.59,4.04,3.46,4.03,2225100.0],["2016-02-01",3.92,4.02,3.81,3.97,775500.0],["2016-02-02",3.83,3.83,3.54,3.65,792600.0],["2016-02-03",3.72,3.8,3.42,3.78,1579900.0],["2016-02-04",3.87,4.2,3.81,3.95,1477900.0],["2016-02-05",3.88,4.19,3.83,3.84,980300.0],["2016-02-08",3.73,3.74,3.31,3.45,1071100.0],["2016-02-09",3.37,3.37,3.15,3.29,1206300.0],["2016-02-10",3.31,3.31,3.0,3.0,734000.0],["2016-02-11",2.93,2.93,2.64,2.65,1821800.0],["2016-02-12",2.74,2.96,2.6,2.63,1481800.0],["2016-02-16",2.82,3.1,2.8,3.02,1548200.0],["2016-02-17",3.06,3.28,3.0,3.18,1089400.0],["2016-02-18",3.21,3.26,3.05,3.17,1172300.0],["2016-02-19",3.11,3.15,2.81,2.82,1319900.0],["2016-02-22",2.93,3.21,2.86,2.96,1892800.0],["2016-02-23",3.1,3.9,2.96,3.53,3531500.0],["2016-02-24",3.43,3.63,3.02,3.61,2126100.0],["2016-02-25",3.39,3.47,3.1,3.33,1418800.0],["2016-02-26",3.44,3.73,3.43,3.58,1187000.0],["2016-02-29",3.61,3.92,3.53,3.9,1746400.0],["2016-03-01",3.98,4.32,3.84,4.28,2377900.0],["2016-03-02",4.28,4.43,4.11,4.43,1201800.0],["2016-03-03",4.46,4.86,4.41,4.72,1713700.0],["2016-03-04",4.79,5.24,4.45,4.55,2972900.0],["2016-03-07",4.55,5.41,4.52,5.4,3434200.0],["2016-03-08",5.25,5.31,4.46,4.73,1999100.0],["2016-03-09",4.81,5.03,4.55,4.82,1221800.0],["2016-03-10",4.75,4.82,4.59,4.63,1343300.0],["2016-03-11",4.78,5.17,4.62,5.08,1381900.0],["2016-03-14",4.99,5.07,4.81,4.91,1276700.0],["2016-03-15",4.78,4.84,4.54,4.59,921600.0],["2016-03-16",4.65,4.69,4.47,4.6,1174600.0],["2016-03-17",4.96,5.85,4.96,5.48,4250500.0],["2016-03-18",5.79,5.97,5.29,5.62,4300300.0],["2016-03-21",5.53,6.09,5.52,6.05,1972500.0],["2016-03-22",5.95,6.0,5.43,5.66,1589600.0],["2016-03-23",5.54,5.72,5.3,5.3,1160600.0],["2016-03-24",5.18,5.5,5.04,5.34,1954300.0],["2016-03-28",5.7,5.73,5.44,5.57,1534300.0],["2016-03-29",5.43,5.52,5.27,5.46,1323400.0],["2016-03-30",5.53,5.62,5.25,5.47,1350700.0],["2016-03-31",5.48,5.66,5.41,5.6,1195800.0],["2016-04-01",5.38,5.56,5.24,5.41,1069200.0],["2016-04-04",5.38,5.44,5.06,5.09,1561700.0],["2016-04-05",5.01,5.17,4.93,5.09,1319900.0],["2016-04-06",5.15,5.26,4.87,5.15,1622800.0],["2016-04-07",5.11,5.27,5.01,5.12,1944300.0],["2016-04-08",5.33,6.07,5.31,5.87,2390100.0],["2016-04-11",5.85,6.12,5.8,5.92,1635500.0],["2016-04-12",6.41,6.54,6.17,6.29,3284800.0],["2016-04-13",6.36,6.85,6.27,6.71,2276700.0],["2016-04-14",6.81,6.81,6.35,6.37,1979700.0],["2016-04-15",6.37,6.53,6.24,6.34,2325000.0],["2016-04-18",6.06,6.79,5.91,6.76,1331800.0],["2016-04-19",6.93,7.28,6.85,7.28,2033800.0],["2016-04-20",6.78,8.25,6.66,7.91,3310000.0],["2016-04-21",8.1,8.34,7.56,7.98,3100300.0],["2016-04-22",8.0,8.53,7.96,8.38,1936700.0],["2016-04-25",8.3,8.57,8.06,8.23,1974700.0],["2016-04-26",8.35,8.4,7.88,8.32,1819900.0],["2016-04-27",8.36,8.87,8.34,8.61,1858000.0],["2016-04-28",8.48,9.03,8.47,8.63,2360700.0],["2016-04-29",8.77,9.07,8.44,8.63,3002400.0],["2016-05-02",8.64,8.72,8.04,8.2,2072400.0],["2016-05-03",7.99,8.05,7.37,7.47,2629000.0],["2016-05-04",7.49,7.72,7.22,7.32,1665100.0],["2016-05-05",7.75,7.75,7.22,7.24,1812900.0],["2016-05-06",7.15,7.46,7.07,7.29,1790100.0],["2016-05-09",7.17,7.2,6.5,6.93,1976200.0],["2016-05-10",7.0,7.33,6.95,7.17,1456300.0],["2016-05-11",7.08,7.49,6.89,7.15,979000.0],["2016-05-12",7.26,7.46,6.85,7.15,1536200.0],["2016-05-13",7.07,7.29,6.88,6.93,1648300.0],["2016-05-16",7.14,7.43,7.08,7.29,1622800.0],["2016-05-17",7.3,7.81,7.3,7.49,1991800.0],["2016-05-18",7.42,7.54,7.11,7.18,1215400.0],["2016-05-19",7.06,7.23,6.81,7.1,1232200.0],["2016-05-20",7.16,7.63,7.13,7.57,1164800.0],["2016-05-23",7.5,7.62,7.34,7.48,1020400.0],["2016-05-24",7.6,7.6,7.28,7.45,980500.0],["2016-05-25",7.57,8.17,7.51,8.12,1505900.0],["2016-05-26",8.25,8.27,7.87,7.92,2012200.0],["2016-05-27",7.88,7.91,7.61,7.83,1675000.0],["2016-05-31",7.86,8.13,7.79,8.01,1977900.0],["2016-06-01",7.88,8.12,7.56,8.06,2153300.0],["2016-06-02",7.85,7.93,7.64,7.85,1696900.0],["2016-06-03",7.87,8.08,7.62,8.01,2673200.0],["2016-06-06",8.14,8.5,7.98,8.5,1827200.0],["2016-06-07",8.5,8.66,8.34,8.62,1699500.0],["2016-06-08",8.79,8.93,8.65,8.8,1913200.0],["2016-06-09",8.61,8.61,8.18,8.18,1678600.0],["2016-06-10",7.97,8.05,7.58,7.65,2123500.0],["2016-06-13",7.41,7.72,7.37,7.53,1386800.0],["2016-06-14",7.47,7.68,7.33,7.46,1217200.0],["2016-06-15",7.45,7.67,7.23,7.42,1315100.0],["2016-06-16",7.24,7.34,6.75,6.87,2328300.0],["2016-06-17",6.86,7.48,6.83,7.2,2608300.0],["2016-06-20",7.48,7.61,7.34,7.38,2074100.0],["2016-06-21",7.4,7.42,7.01,7.08,1576800.0],["2016-06-22",7.17,7.26,6.86,6.86,1122000.0],["2016-06-23",7.09,7.17,6.87,6.95,1377100.0],["2016-06-24",6.46,6.72,6.34,6.59,2056100.0],["2016-06-27",6.46,6.5,6.02,6.03,2490600.0],["2016-06-28",6.42,6.51,6.28,6.4,1389700.0],["2016-06-29",6.6,6.68,6.32,6.55,2471800.0],["2016-06-30",6.55,6.78,6.46,6.76,1885700.0],["2016-07-01",6.75,7.46,6.69,7.43,1622400.0],["2016-07-05",7.3,7.32,6.69,6.94,1579000.0],["2016-07-06",6.92,7.14,6.79,6.97,1109000.0],["2016-07-07",7.05,7.36,7.02,7.11,1698600.0],["2016-07-08",7.27,7.65,7.27,7.38,1859400.0],["2016-07-11",7.54,7.69,7.28,7.29,888500.0],["2016-07-12",7.49,7.95,7.48,7.92,1844700.0],["2016-07-13",7.95,8.04,6.98,7.08,2859400.0],["2016-07-14",7.14,7.32,6.88,6.9,1759600.0],["2016-07-15",6.93,6.97,6.48,6.75,1828600.0],["2016-07-18",6.75,6.88,6.54,6.84,1419900.0],["2016-07-19",6.79,7.32,6.71,7.03,2446800.0],["2016-07-20",6.96,7.98,6.59,7.82,3866500.0],["2016-07-21",7.83,8.37,7.56,7.66,2541200.0],["2016-07-22",7.6,8.05,7.39,7.93,2833900.0],["2016-07-25",7.8,7.85,7.13,7.22,2988500.0],["2016-07-26",7.22,7.52,7.2,7.51,2313700.0],["2016-07-27",7.58,7.87,7.55,7.68,2023700.0],["2016-07-28",7.62,7.87,7.51,7.66,1237100.0],["2016-07-29",7.48,7.95,7.41,7.94,1318700.0],["2016-08-01",7.82,7.88,7.58,7.78,1638700.0],["2016-08-02",7.85,8.0,7.69,7.94,1629100.0],["2016-08-03",7.73,8.02,7.69,7.94,1075600.0],["2016-08-04",7.94,8.06,7.81,7.89,708200.0],["2016-08-05",7.92,8.26,7.8,8.25,1171400.0],["2016-08-08",8.34,8.59,8.28,8.44,1457200.0],["2016-08-09",8.5,8.54,8.17,8.31,1067600.0],["2016-08-10",8.35,8.53,8.16,8.21,908600.0],["2016-08-11",8.31,8.54,8.25,8.39,596300.0],["2016-08-12",8.46,8.54,7.65,7.82,1992000.0],["2016-08-15",7.91,8.22,7.86,8.08,1192600.0],["2016-08-16",8.07,8.12,7.82,8.06,1039500.0],["2016-08-17",7.98,8.05,7.72,8.01,1643100.0],["2016-08-18",8.11,8.55,8.02,8.44,1550600.0],["2016-08-19",8.37,8.69,8.08,8.33,1431300.0],["2016-08-22",8.2,8.26,7.95,8.0,913500.0],["2016-08-23",8.04,8.19,7.92,8.13,1029500.0],["2016-08-24",7.98,8.1,7.39,7.47,1717500.0],["2016-08-25",7.43,7.68,7.37,7.6,1417000.0],["2016-08-26",7.68,7.81,7.34,7.49,1774100.0],["2016-08-29",7.46,7.7,7.42,7.6,1087700.0],["2016-08-30",7.58,7.88,7.58,7.8,1452400.0],["2016-08-31",7.77,7.81,7.49,7.5,1835500.0],["2016-09-01",7.49,7.52,7.08,7.5,1784000.0],["2016-09-02",7.66,7.73,7.46,7.52,1977000.0],["2016-09-06",7.6,7.68,7.47,7.61,1256600.0],["2016-09-07",7.65,7.72,7.47,7.49,1079300.0],["2016-09-08",7.56,7.76,7.45,7.69,1485100.0],["2016-09-09",7.49,7.58,6.96,7.02,2079500.0],["2016-09-12",6.88,7.27,6.75,7.23,2069400.0],["2016-09-13",7.03,7.08,6.74,6.87,1962400.0],["2016-09-14",6.86,7.04,6.72,6.8,1224800.0],["2016-09-15",6.82,6.96,6.71,6.87,996400.0],["2016-09-16",6.73,6.98,6.62,6.93,2455500.0],["2016-09-19",7.05,7.16,6.9,7.06,1582700.0],["2016-09-20",7.03,7.14,6.86,6.99,1347000.0],["2016-09-21",7.22,7.38,7.06,7.37,1340900.0],["2016-09-22",7.55,7.64,7.35,7.43,1071600.0],["2016-09-23",7.39,7.55,7.13,7.22,927200.0],["2016-09-26",7.29,7.54,7.24,7.4,1092200.0],["2016-09-27",7.23,7.25,7.07,7.13,1578100.0],["2016-09-28",7.2,7.75,7.1,7.75,3078800.0],["2016-09-29",7.91,8.07,7.77,7.95,2198800.0],["2016-09-30",8.07,8.3,7.83,8.13,1890500.0],["2016-10-03",8.13,8.62,8.05,8.6,2785000.0],["2016-10-04",8.55,8.69,8.25,8.28,2428600.0],["2016-10-05",8.47,9.05,8.46,8.85,1825900.0],["2016-10-06",9.06,9.17,8.81,8.98,2102000.0],["2016-10-07",9.11,9.62,9.06,9.16,3172200.0],["2016-10-10",9.28,9.7,9.28,9.59,1552100.0],["2016-10-11",9.5,9.51,9.25,9.35,1783500.0],["2016-10-12",9.31,9.49,9.18,9.33,1110000.0],["2016-10-13",9.15,9.7,9.1,9.27,1389200.0],["2016-10-14",9.35,9.52,9.19,9.46,1891900.0],["2016-10-17",9.49,9.49,9.31,9.42,1263400.0],["2016-10-18",9.61,9.7,9.49,9.53,1719100.0],["2016-10-19",9.66,9.87,9.48,9.76,2907900.0],["2016-10-20",9.99,10.96,9.12,9.92,4371300.0],["2016-10-21",9.78,10.54,9.65,10.07,2462100.0],["2016-10-24",10.09,10.19,9.71,10.08,2535200.0],["2016-10-25",10.18,10.25,9.78,9.82,2010600.0],["2016-10-26",9.6,9.9,9.52,9.75,1747400.0],["2016-10-27",9.8,10.05,9.63,9.77,2506600.0],["2016-10-28",9.76,9.89,8.89,9.0,6888000.0],["2016-10-31",9.04,9.09,8.57,8.72,3936200.0],["2016-11-01",8.91,9.03,8.47,8.61,2257300.0],["2016-11-02",8.5,8.51,8.14,8.37,2504300.0],["2016-11-03",8.5,8.66,8.4,8.59,2157600.0],["2016-11-04",8.46,8.63,8.3,8.44,2324600.0],["2016-11-07",8.73,9.0,8.67,8.86,1738800.0],["2016-11-08",8.72,8.98,8.6,8.87,1263800.0],["2016-11-09",8.84,9.2,8.8,9.09,1680300.0],["2016-11-10",9.08,9.4,9.04,9.32,1390300.0],["2016-11-11",9.22,9.49,9.13,9.46,1294000.0],["2016-11-14",9.46,9.68,9.3,9.68,1233600.0],["2016-11-15",9.85,10.11,9.74,9.82,1770500.0],["2016-11-16",9.8,9.92,9.63,9.87,1326100.0],["2016-11-17",9.87,10.19,9.71,9.73,800700.0],["2016-11-18",9.76,9.97,9.76,9.88,965500.0],["2016-11-21",10.48,10.48,9.88,9.95,2536300.0],["2016-11-22",10.03,10.08,9.58,9.84,1957700.0],["2016-11-23",9.69,10.24,9.64,10.23,1259000.0],["2016-11-25",10.17,10.23,9.93,10.0,601000.0],["2016-11-28",10.06,10.11,9.46,9.49,1047400.0],["2016-11-29",9.18,9.29,8.92,9.15,1688800.0],["2016-11-30",10.22,10.86,10.13,10.45,3713200.0],["2016-12-01",10.7,11.44,10.47,11.09,2957100.0],["2016-12-02",10.92,11.46,10.92,11.21,2579800.0],["2016-12-05",11.42,11.78,11.42,11.54,1367400.0],["2016-12-06",11.39,11.87,11.31,11.71,1428900.0],["2016-12-07",11.71,11.71,11.07,11.13,2119400.0],["2016-12-08",11.21,11.21,10.35,10.52,2507500.0],["2016-12-09",10.6,10.96,10.58,10.7,1452500.0],["2016-12-12",10.95,11.16,10.22,10.27,1800400.0],["2016-12-13",10.49,10.58,10.19,10.31,1656600.0],["2016-12-14",10.17,10.56,9.95,10.16,2040400.0],["2016-12-15",10.05,10.53,9.91,10.44,1698000.0],["2016-12-16",10.48,10.5,9.93,9.96,3776800.0],["2016-12-19",10.02,10.07,9.8,10.01,1372400.0],["2016-12-20",10.13,10.35,10.04,10.1,1517400.0],["2016-12-21",10.2,10.2,9.52,9.55,1257000.0],["2016-12-22",9.6,9.74,9.25,9.27,1188500.0],["2016-12-23",9.29,9.45,9.2,9.33,1258300.0],["2016-12-27",9.42,9.65,9.33,9.41,865100.0],["2016-12-28",9.44,9.46,9.0,9.03,1099200.0],["2016-12-29",9.03,9.15,8.66,8.67,1042400.0],["2016-12-30",8.67,8.96,8.64,8.82,1948100.0],["2017-01-03",8.97,9.47,8.96,9.36,1855800.0],["2017-01-04",9.38,9.82,9.35,9.69,1272100.0],["2017-01-05",9.69,9.69,8.94,9.3,27548100.0],["2017-01-06",9.28,9.6,9.08,9.52,5925800.0],["2017-01-09",9.19,9.37,9.04,9.34,5383000.0],["2017-01-10",9.3,9.4,8.39,8.72,7312200.0],["2017-01-11",8.75,8.96,8.51,8.66,3605500.0],["2017-01-12",8.73,8.79,8.32,8.53,2120400.0],["2017-01-13",8.5,8.6,8.2,8.48,3403700.0],["2017-01-17",8.54,8.67,8.28,8.56,2517800.0],["2017-01-18",8.45,8.57,8.36,8.5,1695800.0],["2017-01-19",8.53,8.62,8.45,8.54,1265400.0],["2017-01-20",8.65,8.89,8.55,8.58,2172500.0],["2017-01-23",8.5,8.5,8.14,8.25,1953800.0],["2017-01-24",8.33,8.37,7.89,8.02,2778900.0],["2017-01-25",8.07,8.46,8.07,8.39,3222600.0],["2017-01-26",8.47,8.65,8.47,8.64,2746700.0],["2017-01-27",8.56,8.65,8.33,8.4,1118600.0],["2017-01-30",8.33,8.33,7.93,8.19,2161900.0],["2017-01-31",8.25,8.52,8.12,8.48,4511700.0],["2017-02-01",8.58,8.6,7.98,8.24,2362700.0],["2017-02-02",8.44,8.44,7.95,8.04,2175200.0],["2017-02-03",8.05,8.33,7.81,8.26,2942100.0],["2017-02-06",8.26,8.26,7.95,8.05,2064900.0],["2017-02-07",8.04,8.05,7.63,7.66,3318000.0],["2017-02-08",7.53,7.67,7.28,7.5,2995500.0],["2017-02-09",7.58,7.76,7.56,7.62,3150600.0],["2017-02-10",7.75,7.79,7.57,7.64,2430800.0],["2017-02-13",7.64,7.7,7.48,7.49,3627300.0],["2017-02-14",7.52,8.21,7.48,8.2,7350700.0],["2017-02-15",8.18,8.35,7.9,7.97,1866500.0],["2017-02-16",7.97,8.03,7.72,7.73,1926500.0],["2017-02-17",7.69,7.75,7.39,7.41,2384100.0],["2017-02-21",8.07,8.73,8.0,8.5,6651000.0],["2017-02-22",8.5,8.55,8.17,8.28,2849200.0],["2017-02-23",8.45,8.64,8.2,8.37,2760600.0],["2017-02-24",8.23,8.38,8.0,8.09,2159900.0],["2017-02-27",8.18,8.65,8.14,8.61,2800500.0],["2017-02-28",8.49,8.59,8.19,8.26,2240000.0],["2017-03-01",8.4,8.63,8.39,8.58,2551600.0],["2017-03-02",8.58,8.58,8.18,8.19,840300.0],["2017-03-03",8.18,8.27,7.95,8.01,1223100.0],["2017-03-06",7.93,7.93,7.54,7.89,1357900.0],["2017-03-07",7.9,7.98,7.52,7.58,1430300.0],["2017-03-08",7.54,7.59,7.31,7.39,2158800.0],["2017-03-09",7.25,7.36,7.07,7.26,2898200.0],["2017-03-10",7.37,7.63,7.22,7.61,2503700.0],["2017-03-13",7.61,7.7,7.34,7.56,2161500.0],["2017-03-14",7.39,7.39,7.07,7.23,1455800.0],["2017-03-15",7.38,7.67,7.32,7.58,2302600.0],["2017-03-16",7.59,7.68,7.39,7.4,1291400.0],["2017-03-17",7.46,7.49,7.26,7.36,3144900.0],["2017-03-20",7.26,7.47,7.14,7.47,2210400.0],["2017-03-21",7.51,7.51,7.16,7.17,1393800.0],["2017-03-22",7.08,7.24,6.91,7.11,2031600.0],["2017-03-23",7.09,7.2,6.91,7.13,1544600.0],["2017-03-24",7.16,7.27,7.04,7.04,1294900.0],["2017-03-27",6.93,7.04,6.87,6.94,1885100.0],["2017-03-28",7.02,7.35,6.89,7.29,1713400.0],["2017-03-29",7.28,7.6,7.28,7.56,1802400.0],["2017-03-30",7.63,7.73,7.51,7.54,1844700.0],["2017-03-31",7.52,7.81,7.52,7.77,1585200.0],["2017-04-03",7.99,8.11,7.52,7.62,1789600.0],["2017-04-04",7.65,7.8,7.56,7.76,1243900.0],["2017-04-05",7.89,7.97,7.4,7.53,2577300.0],["2017-04-06",7.6,7.84,7.47,7.79,2033900.0],["2017-04-07",7.77,7.86,7.42,7.54,2264500.0],["2017-04-10",7.59,7.92,7.54,7.83,1268500.0],["2017-04-11",7.82,7.87,7.68,7.87,1382200.0],["2017-04-12",7.83,7.94,7.43,7.49,2071800.0],["2017-04-13",7.46,7.52,7.25,7.32,1853600.0],["2017-04-17",7.36,7.59,7.26,7.58,3213300.0],["2017-04-18",7.49,7.82,7.43,7.67,1650700.0],["2017-04-19",7.72,7.74,7.28,7.29,2093400.0],["2017-04-20",7.37,7.52,7.22,7.28,2688000.0],["2017-04-21",7.22,7.26,6.96,7.09,2116300.0],["2017-04-24",7.04,7.04,6.03,6.06,6934400.0],["2017-04-25",6.07,6.26,5.95,6.24,4330000.0],["2017-04-26",6.2,6.56,6.16,6.26,3307000.0],["2017-04-27",6.16,6.18,5.82,6.14,2514200.0],["2017-04-28",6.25,6.28,6.11,6.12,1291000.0],["2017-05-01",6.06,6.27,6.03,6.25,2983000.0],["2017-05-02",6.26,6.32,6.05,6.08,1485400.0],["2017-05-03",6.03,6.13,5.97,6.06,1593100.0],["2017-05-04",5.96,5.96,5.67,5.68,1924800.0],["2017-05-05",5.68,5.88,5.62,5.83,2090300.0],["2017-05-08",5.83,5.92,5.72,5.87,1752200.0],["2017-05-09",5.9,5.97,5.84,5.86,1205000.0],["2017-05-10",5.94,6.19,5.89,6.08,1644200.0],["2017-05-11",6.11,6.14,5.93,6.0,864100.0],["2017-05-12",5.98,6.0,5.68,5.69,871900.0],["2017-05-15",5.91,6.09,5.89,5.94,1307900.0],["2017-05-16",5.99,6.01,5.85,5.91,782600.0],["2017-05-17",5.91,5.99,5.7,5.83,1703900.0],["2017-05-18",5.75,5.8,5.55,5.65,2544200.0],["2017-05-19",5.74,6.02,5.73,5.93,1574700.0],["2017-05-22",6.02,6.08,5.82,5.87,1000500.0],["2017-05-23",5.89,5.89,5.77,5.83,1164600.0],["2017-05-24",5.81,5.82,5.6,5.69,1130000.0],["2017-05-25",5.69,5.77,5.23,5.24,1667800.0],["2017-05-26",5.25,5.25,5.13,5.17,1759600.0],["2017-05-30",5.16,5.18,5.04,5.07,1685300.0],["2017-05-31",5.03,5.03,4.82,4.98,2294500.0],["2017-06-01",5.01,5.12,4.93,5.11,3042300.0],["2017-06-02",5.05,5.1,4.84,4.9,1809800.0],["2017-06-05",5.2,5.69,5.2,5.5,4188500.0],["2017-06-06",5.5,5.81,5.32,5.75,2600600.0],["2017-06-07",5.6,5.75,5.38,5.54,2343400.0],["2017-06-08",5.48,5.61,5.41,5.42,1184100.0],["2017-06-09",5.47,5.63,5.3,5.4,2844900.0],["2017-06-12",5.55,5.96,5.55,5.68,1975200.0],["2017-06-13",5.67,5.93,5.57,5.83,1999900.0],["2017-06-14",5.78,5.8,5.36,5.46,1175000.0],["2017-06-15",5.36,5.48,5.25,5.28,855000.0],["2017-06-16",5.29,5.42,5.18,5.4,2164400.0],["2017-06-19",5.42,5.42,5.26,5.4,1139100.0],["2017-06-20",5.29,5.31,5.13,5.28,1049400.0],["2017-06-21",5.22,5.23,4.87,4.98,1399400.0],["2017-06-22",4.99,5.16,4.99,5.07,677300.0],["2017-06-23",5.11,5.2,5.0,5.13,1589800.0],["2017-06-26",5.16,5.28,5.08,5.16,1087600.0],["2017-06-27",5.2,5.32,5.09,5.12,1288600.0],["2017-06-28",5.06,5.48,5.06,5.35,1702400.0],["2017-06-29",5.41,5.8,5.35,5.53,1930300.0],["2017-06-30",5.59,5.64,5.39,5.64,2030000.0],["2017-07-03",5.74,5.94,5.71,5.76,1165600.0],["2017-07-05",5.67,5.69,5.35,5.44,1339200.0],["2017-07-06",5.48,5.53,5.28,5.32,1376300.0],["2017-07-07",5.28,5.31,5.07,5.17,1447800.0],["2017-07-10",5.1,5.45,5.08,5.42,1403900.0],["2017-07-11",5.42,5.5,5.21,5.42,1517300.0],["2017-07-12",5.52,5.66,5.34,5.39,1046700.0],["2017-07-13",5.4,5.57,5.34,5.54,874100.0],["2017-07-14",5.56,5.74,5.55,5.7,970400.0],["2017-07-17",5.67,5.82,5.67,5.71,976100.0],["2017-07-18",5.77,5.78,5.59,5.71,1274400.0],["2017-07-19",5.7,6.16,5.67,6.14,1364200.0],["2017-07-20",6.16,6.22,5.94,5.98,1814000.0],["2017-07-21",6.03,6.07,5.67,5.69,1650700.0],["2017-07-24",5.61,5.94,5.37,5.91,2118200.0],["2017-07-25",6.12,6.37,5.97,6.09,2249800.0],["2017-07-26",6.18,6.26,5.82,6.04,2165200.0],["2017-07-27",6.07,6.41,5.95,6.34,2583000.0],["2017-07-28",6.32,6.68,6.26,6.42,1686800.0],["2017-07-31",6.38,6.56,6.26,6.54,1311300.0],["2017-08-01",6.51,6.54,6.32,6.44,1566800.0],["2017-08-02",6.35,6.36,6.17,6.31,1290500.0],["2017-08-03",6.3,6.39,6.12,6.14,1297700.0],["2017-08-04",6.19,6.34,6.19,6.26,984400.0],["2017-08-07",6.2,6.2,6.02,6.03,1046400.0],["2017-08-08",5.99,6.22,5.93,6.0,1004400.0],["2017-08-09",6.03,6.08,5.83,5.94,1117200.0],["2017-08-10",5.98,6.13,5.81,5.85,922800.0],["2017-08-11",5.74,5.98,5.66,5.84,1190500.0],["2017-08-14",5.86,5.93,5.75,5.87,703500.0],["2017-08-15",5.8,5.8,5.57,5.77,950700.0],["2017-08-16",5.79,5.89,5.63,5.66,1286600.0],["2017-08-17",5.64,5.85,5.64,5.74,1555800.0],["2017-08-18",5.66,5.99,5.66,5.91,859300.0],["2017-08-21",5.84,5.97,5.8,5.93,1088300.0],["2017-08-22",5.96,6.14,5.91,6.08,1132700.0],["2017-08-23",6.04,6.22,5.99,6.14,834900.0],["2017-08-24",6.1,6.22,6.05,6.1,535500.0],["2017-08-25",6.15,6.48,6.09,6.45,1136500.0],["2017-08-28",6.46,6.52,6.23,6.3,1206000.0],["2017-08-29",6.22,6.34,6.14,6.29,962400.0],["2017-08-30",6.24,6.33,6.15,6.28,1212800.0],["2017-08-31",6.33,6.5,6.23,6.27,1247600.0],["2017-09-01",6.27,6.46,6.22,6.46,990800.0],["2017-09-05",6.54,6.7,6.49,6.68,1123500.0],["2017-09-06",6.72,6.82,6.68,6.8,946000.0],["2017-09-07",6.78,6.83,6.61,6.78,897200.0],["2017-09-08",6.75,6.79,6.31,6.44,1105300.0],["2017-09-11",6.46,6.69,6.39,6.63,1021100.0],["2017-09-12",6.66,7.07,6.65,7.02,1238000.0],["2017-09-13",7.05,7.46,7.03,7.31,1754100.0],["2017-09-14",7.36,7.54,7.27,7.35,959200.0],["2017-09-15",7.38,7.38,7.22,7.36,2565500.0],["2017-09-18",7.33,7.48,7.28,7.39,1255100.0],["2017-09-19",7.41,7.47,7.36,7.41,1285400.0],["2017-09-20",7.48,7.78,7.48,7.72,1238700.0],["2017-09-21",7.68,7.68,7.46,7.54,815300.0],["2017-09-22",7.46,7.66,7.36,7.46,1215000.0],["2017-09-25",7.62,7.74,7.38,7.53,2075800.0],["2017-09-26",7.47,7.63,7.38,7.52,1454700.0],["2017-09-27",7.19,7.38,7.01,7.22,2879000.0],["2017-09-28",7.3,7.39,7.16,7.37,2182600.0],["2017-09-29",7.28,7.46,7.22,7.39,1692700.0],["2017-10-02",7.2,7.24,6.89,7.01,2165000.0],["2017-10-03",7.01,7.1,6.98,7.08,1601500.0],["2017-10-04",7.11,7.12,6.82,6.87,1721200.0],["2017-10-05",6.87,7.02,6.85,6.91,1731800.0],["2017-10-06",6.71,6.81,6.5,6.63,1511700.0],["2017-10-09",6.63,7.51,6.54,7.31,4778800.0],["2017-10-10",7.43,7.79,7.42,7.64,3262300.0],["2017-10-11",7.68,7.97,7.61,7.85,2768600.0],["2017-10-12",7.84,8.09,7.77,7.77,2314800.0],["2017-10-13",7.9,8.02,7.86,7.86,1055300.0],["2017-10-16",7.95,7.98,7.69,7.88,1582100.0],["2017-10-17",7.87,7.98,7.74,7.82,1518800.0],["2017-10-18",7.85,7.95,7.8,7.9,1778100.0],["2017-10-19",7.79,8.04,7.73,7.89,1574900.0],["2017-10-20",7.97,7.98,7.75,7.76,1730500.0],["2017-10-23",7.62,7.77,6.71,7.11,6536400.0],["2017-10-24",7.22,7.22,6.95,7.04,2026300.0],["2017-10-25",6.99,7.06,6.75,6.94,1753300.0],["2017-10-26",6.94,6.98,6.7,6.97,2412300.0],["2017-10-27",6.91,7.02,6.77,6.98,1428900.0],["2017-10-30",6.96,7.06,6.7,6.73,1826500.0],["2017-10-31",6.73,6.83,6.65,6.82,1773900.0],["2017-11-01",6.94,7.12,6.83,6.91,1403500.0],["2017-11-02",6.96,7.06,6.89,7.01,1374300.0],["2017-11-03",7.03,7.16,6.96,7.15,1155600.0],["2017-11-06",7.21,7.61,7.21,7.5,1701100.0],["2017-11-07",7.55,7.59,7.33,7.36,1762100.0],["2017-11-08",7.29,7.47,7.25,7.32,1699700.0],["2017-11-09",7.24,7.51,7.24,7.46,1067700.0],["2017-11-10",7.43,7.57,7.19,7.25,1217400.0],["2017-11-13",7.18,7.18,6.86,6.87,1775300.0],["2017-11-14",6.8,6.83,6.48,6.5,1428000.0],["2017-11-15",6.37,6.45,6.2,6.36,1206000.0],["2017-11-16",6.31,6.46,6.26,6.36,1387400.0],["2017-11-17",6.41,6.79,6.38,6.74,1592900.0],["2017-11-20",6.69,6.83,6.64,6.79,1263200.0],["2017-11-21",6.85,6.99,6.71,6.85,1257600.0],["2017-11-22",6.99,7.14,6.91,6.98,876900.0],["2017-11-24",7.04,7.1,6.8,6.91,492000.0],["2017-11-27",6.87,6.9,6.72,6.81,1493100.0],["2017-11-28",6.77,6.83,6.68,6.76,1766600.0],["2017-11-29",6.76,6.82,6.53,6.71,1030900.0],["2017-11-30",6.81,6.92,6.56,6.65,1741500.0],["2017-12-01",6.8,6.92,6.59,6.92,1874000.0],["2017-12-04",6.92,7.03,6.76,6.79,849600.0],["2017-12-05",6.76,6.85,6.61,6.65,1135900.0],["2017-12-06",6.6,6.65,6.34,6.37,1422700.0],["2017-12-07",6.36,6.45,6.32,6.35,2119900.0],["2017-12-08",6.47,6.6,6.41,6.5,871900.0],["2017-12-11",6.52,6.73,6.47,6.71,1450200.0],["2017-12-12",6.76,6.9,6.74,6.84,1158200.0],["2017-12-13",6.85,6.97,6.65,6.68,943000.0],["2017-12-14",6.6,6.82,6.58,6.75,1050400.0],["2017-12-15",6.79,6.8,6.57,6.63,3500400.0],["2017-12-18",6.67,6.93,6.67,6.85,1749600.0],["2017-12-19",6.86,7.06,6.8,6.87,2158400.0],["2017-12-20",6.93,7.19,6.83,7.18,1135300.0],["2017-12-21",7.18,7.71,7.12,7.64,1566600.0],["2017-12-22",7.66,7.73,7.49,7.58,1027900.0],["2017-12-26",7.6,7.72,7.5,7.66,773000.0],["2017-12-27",7.64,7.68,7.5,7.55,699300.0],["2017-12-28",7.55,7.58,7.46,7.54,714800.0],["2017-12-29",7.56,7.64,7.42,7.54,810500.0],["2018-01-02",7.58,7.67,7.4,7.64,1485000.0],["2018-01-03",7.68,8.08,7.68,8.0,1234000.0],["2018-01-04",8.04,8.24,7.97,8.18,921500.0],["2018-01-05",8.18,8.2,8.06,8.12,1071200.0],["2018-01-08",8.08,8.37,7.93,8.29,1653300.0],["2018-01-09",8.34,8.39,7.95,8.19,1467000.0],["2018-01-10",8.25,8.29,8.01,8.15,1094400.0],["2018-01-11",8.34,8.49,8.17,8.34,1391700.0],["2018-01-12",8.32,8.7,8.3,8.68,1587400.0],["2018-01-16",8.34,8.49,7.81,8.22,2214400.0],["2018-01-17",8.27,8.44,8.24,8.28,1137400.0],["2018-01-18",8.25,8.3,8.02,8.03,1183500.0],["2018-01-19",7.94,8.18,7.91,8.14,890900.0],["2018-01-22",8.21,8.29,8.18,8.28,1043600.0],["2018-01-23",8.27,8.4,8.25,8.4,910000.0],["2018-01-24",8.42,8.45,8.07,8.27,1613800.0],["2018-01-25",8.36,8.4,8.05,8.13,1608700.0],["2018-01-26",8.17,8.2,8.04,8.08,783200.0],["2018-01-29",7.99,8.07,7.78,7.8,856000.0],["2018-01-30",7.72,7.73,7.49,7.65,708600.0],["2018-01-31",7.7,7.73,7.44,7.53,904800.0],["2018-02-01",7.54,7.7,7.38,7.55,3373600.0],["2018-02-02",7.41,7.74,7.2,7.44,1591800.0],["2018-02-05",7.27,7.58,7.05,7.07,1065000.0],["2018-02-06",6.9,7.31,6.74,7.22,1691800.0],["2018-02-07",7.23,7.35,6.93,6.98,915600.0],["2018-02-08",7.0,7.0,6.66,6.67,1039000.0],["2018-02-09",6.83,6.9,6.27,6.6,1411500.0],["2018-02-12",6.7,6.91,6.52,6.82,1138400.0],["2018-02-13",6.71,6.88,6.65,6.83,798800.0],["2018-02-14",6.71,7.05,6.67,6.96,981300.0],["2018-02-15",6.94,7.1,6.87,6.96,925200.0],["2018-02-16",6.9,7.04,6.88,6.96,958700.0],["2018-02-20",7.0,7.08,6.41,6.45,2162600.0],["2018-02-21",6.4,6.5,6.2,6.3,1432200.0],["2018-02-22",6.4,6.69,6.36,6.48,758300.0],["2018-02-23",6.56,6.61,6.43,6.6,703900.0],["2018-02-26",6.62,6.68,6.41,6.6,1843700.0],["2018-02-27",6.6,6.74,6.36,6.36,940900.0],["2018-02-28",6.39,6.4,5.96,5.96,1233000.0],["2018-03-01",5.95,6.11,5.9,5.98,1139100.0],["2018-03-02",5.91,6.13,5.83,6.09,762100.0],["2018-03-05",6.03,6.31,6.03,6.3,639600.0],["2018-03-06",6.34,6.49,6.21,6.25,728800.0],["2018-03-07",6.16,6.32,6.01,6.18,761100.0],["2018-03-08",6.18,6.28,6.14,6.23,662500.0],["2018-03-09",6.31,6.5,6.31,6.45,1184400.0],["2018-03-12",6.44,6.56,6.44,6.52,630800.0],["2018-03-13",6.55,6.66,6.5,6.53,862500.0],["2018-03-14",6.09,6.25,5.62,6.05,7235900.0],["2018-03-15",6.1,6.2,5.99,6.02,2887200.0],["2018-03-16",6.04,6.15,5.89,6.14,3108100.0],["2018-03-19",6.09,6.14,5.89,5.95,1349000.0],["2018-03-20",5.98,6.04,5.89,5.96,814800.0],["2018-03-21",6.01,6.39,5.92,6.28,1550400.0],["2018-03-22",6.16,6.23,6.07,6.07,2548500.0],["2018-03-23",6.11,6.27,5.99,5.99,1716000.0],["2018-03-26",6.1,6.11,5.85,6.03,2880800.0],["2018-03-27",6.05,6.19,5.79,5.82,1869300.0],["2018-03-28",5.82,5.9,5.71,5.73,1433400.0],["2018-03-29",5.77,5.84,5.68,5.79,1801000.0],["2018-04-02",5.69,5.77,5.45,5.52,1355300.0],["2018-04-03",5.57,5.64,5.44,5.59,1364100.0],["2018-04-04",5.47,5.92,5.46,5.86,1720100.0],["2018-04-05",5.87,6.12,5.87,6.09,1475000.0],["2018-04-06",6.03,6.14,5.84,5.91,1213500.0],["2018-04-09",5.96,5.96,5.69,5.71,1204200.0],["2018-04-10",5.82,6.18,5.82,6.1,1726400.0],["2018-04-11",6.1,6.43,6.07,6.38,989200.0],["2018-04-12",6.38,6.4,6.27,6.39,665200.0],["2018-04-13",6.43,6.43,6.31,6.33,776300.0],["2018-04-16",6.33,6.33,6.21,6.27,1316700.0],["2018-04-17",6.27,6.27,6.08,6.24,992400.0],["2018-04-18",6.33,6.58,6.3,6.49,2407500.0],["2018-04-19",6.52,6.58,6.42,6.48,1139100.0],["2018-04-20",6.44,6.5,6.33,6.49,1209100.0],["2018-04-23",6.42,6.48,6.11,6.25,1553800.0],["2018-04-24",6.6,7.29,6.6,7.05,4397900.0],["2018-04-25",7.38,7.7,7.24,7.58,3809100.0],["2018-04-26",7.86,7.97,7.7,7.92,4237600.0],["2018-04-27",7.85,8.14,7.78,7.86,2682200.0],["2018-04-30",7.82,7.83,7.67,7.72,1836400.0],["2018-05-01",7.63,7.73,7.43,7.54,3541100.0],["2018-05-02",7.51,7.86,7.51,7.78,1747400.0],["2018-05-03",7.75,7.79,7.47,7.54,1168700.0],["2018-05-04",7.55,7.75,7.52,7.65,842000.0],["2018-05-07",7.7,7.89,7.66,7.69,1210300.0],["2018-05-08",7.66,7.77,7.46,7.77,1037300.0],["2018-05-09",7.89,8.24,7.87,8.08,1798800.0],["2018-05-10",8.06,8.11,7.93,8.09,971800.0],["2018-05-11",8.09,8.14,8.0,8.0,570800.0],["2018-05-14",8.0,8.09,7.89,7.96,1601000.0],["2018-05-15",7.97,8.04,7.9,8.0,631500.0],["2018-05-16",8.01,8.14,8.01,8.07,908200.0],["2018-05-17",8.13,8.36,8.11,8.3,1019100.0],["2018-05-18",8.33,8.44,8.26,8.4,2451900.0],["2018-05-21",8.43,8.55,8.16,8.21,1138900.0],["2018-05-22",8.21,8.31,7.99,8.05,858100.0],["2018-05-23",7.91,7.98,7.8,7.8,714300.0],["2018-05-24",7.66,7.82,7.58,7.75,1016300.0],["2018-05-25",7.5,7.56,7.34,7.55,927700.0],["2018-05-29",7.42,7.65,7.37,7.48,1024400.0],["2018-05-30",7.53,7.83,7.53,7.7,974400.0],["2018-05-31",7.65,7.72,7.53,7.6,541800.0],["2018-06-01",7.65,7.71,7.59,7.62,910600.0],["2018-06-04",7.66,7.74,7.32,7.39,1217000.0],["2018-06-05",7.37,7.62,7.37,7.59,1227800.0],["2018-06-06",7.6,7.89,7.6,7.64,2407200.0],["2018-06-07",7.74,8.16,7.71,8.13,2044300.0],["2018-06-08",8.13,8.14,7.81,7.81,885500.0],["2018-06-11",7.72,7.72,7.53,7.66,1063800.0],["2018-06-12",7.69,7.73,7.6,7.65,973100.0],["2018-06-13",7.62,7.67,7.51,7.56,1053000.0],["2018-06-14",7.63,7.63,7.39,7.42,743600.0],["2018-06-15",7.33,7.33,7.14,7.18,2700400.0],["2018-06-18",7.16,7.38,7.16,7.33,1357700.0],["2018-06-19",7.24,7.44,7.17,7.4,686100.0],["2018-06-20",7.46,7.47,7.32,7.42,365100.0],["2018-06-21",7.35,7.36,7.13,7.16,583000.0],["2018-06-22",7.48,7.71,7.45,7.63,1542900.0],["2018-06-25",7.73,7.8,7.51,7.52,1707200.0],["2018-06-26",7.48,7.73,7.41,7.65,1854000.0],["2018-06-27",7.78,8.44,7.72,8.26,2820800.0],["2018-06-28",8.27,8.49,8.19,8.45,2781900.0],["2018-06-29",8.5,8.87,8.32,8.33,5086400.0],["2018-07-02",8.25,8.25,7.91,8.1,4091100.0],["2018-07-03",8.28,8.32,8.04,8.06,456300.0],["2018-07-05",8.13,8.13,7.91,7.97,702100.0],["2018-07-06",7.89,8.09,7.87,8.01,752800.0],["2018-07-09",8.06,8.43,8.01,8.38,1419300.0],["2018-07-10",8.49,8.58,8.34,8.57,1095500.0],["2018-07-11",8.45,8.77,8.4,8.44,1325000.0],["2018-07-12",8.48,8.48,8.1,8.41,849400.0],["2018-07-13",8.47,8.61,8.39,8.53,1228100.0],["2018-07-16",8.44,8.58,8.38,8.56,811500.0],["2018-07-17",8.56,8.7,8.41,8.65,884500.0],["2018-07-18",8.58,8.66,8.33,8.63,945500.0],["2018-07-19",8.56,8.74,8.56,8.61,804100.0],["2018-07-20",8.71,8.76,8.47,8.71,1089900.0],["2018-07-23",8.77,8.79,8.52,8.75,1268100.0],["2018-07-24",9.5,9.58,8.77,8.99,2390200.0],["2018-07-25",9.07,9.57,8.84,9.26,2558300.0],["2018-07-26",9.24,9.99,9.24,9.85,3150500.0],["2018-07-27",9.87,10.25,9.82,9.94,2504600.0],["2018-07-30",10.06,10.42,10.06,10.27,3048600.0],["2018-07-31",10.26,10.39,9.98,10.01,2173600.0],["2018-08-01",9.89,10.12,9.84,9.99,1740500.0],["2018-08-02",9.85,9.85,9.43,9.49,2218700.0],["2018-08-03",9.49,9.62,9.27,9.29,1138200.0],["2018-08-06",9.35,9.49,9.3,9.36,1862400.0],["2018-08-07",9.51,9.56,9.27,9.29,2343600.0],["2018-08-08",9.23,9.38,9.2,9.29,1045400.0],["2018-08-09",9.3,9.42,9.21,9.34,961400.0],["2018-08-10",9.32,9.47,9.2,9.43,1263000.0],["2018-08-13",9.4,9.4,9.04,9.06,887800.0],["2018-08-14",9.18,9.37,9.18,9.22,710600.0],["2018-08-15",9.12,9.18,8.71,8.86,886300.0],["2018-08-16",8.91,9.02,8.85,8.92,738600.0],["2018-08-17",8.91,9.02,8.87,8.94,768600.0],["2018-08-20",8.9,9.05,8.82,8.97,1513600.0],["2018-08-21",9.12,9.24,9.05,9.06,1321000.0],["2018-08-22",9.16,9.26,9.11,9.16,788500.0],["2018-08-23",9.08,9.18,9.02,9.12,482300.0],["2018-08-24",9.21,9.3,9.2,9.21,588700.0],["2018-08-27",9.22,9.4,9.17,9.19,465100.0],["2018-08-28",9.2,9.28,9.0,9.02,569600.0],["2018-08-29",9.02,9.33,8.99,9.29,825800.0],["2018-08-30",9.26,9.3,9.1,9.19,440800.0],["2018-08-31",9.15,9.36,9.07,9.36,589600.0],["2018-09-04",9.36,9.55,9.25,9.53,1070700.0],["2018-09-05",9.46,9.48,9.13,9.29,689900.0],["2018-09-06",9.27,9.31,8.73,8.82,876500.0],["2018-09-07",8.7,8.91,8.56,8.87,854900.0],["2018-09-10",8.92,9.19,8.9,9.1,788000.0],["2018-09-11",9.12,9.23,9.02,9.1,690700.0],["2018-09-12",9.25,9.29,9.13,9.15,984200.0],["2018-09-13",9.13,9.15,8.87,8.89,714300.0],["2018-09-14",8.9,9.1,8.81,9.01,1449200.0],["2018-09-17",9.01,9.13,9.0,9.08,1497700.0],["2018-09-18",9.2,9.5,9.2,9.3,1552700.0],["2018-09-19",9.3,9.72,9.28,9.6,1269300.0],["2018-09-20",9.73,9.84,9.65,9.79,1320500.0],["2018-09-21",9.85,9.96,9.72,9.74,2473300.0],["2018-09-24",9.77,9.94,9.55,9.73,981100.0],["2018-09-25",9.83,9.88,9.58,9.61,653500.0],["2018-09-26",9.34,9.65,9.34,9.49,630300.0],["2018-09-27",9.57,9.63,9.41,9.55,539600.0],["2018-09-28",9.5,9.93,9.5,9.88,1165700.0],["2018-10-01",9.98,10.0,9.74,9.88,947500.0],["2018-10-02",9.86,9.94,9.75,9.92,1664100.0],["2018-10-03",9.92,10.18,9.87,10.12,1132700.0],["2018-10-04",10.01,10.29,9.99,10.1,1412700.0],["2018-10-05",10.09,10.3,10.02,10.21,1057100.0],["2018-10-08",10.04,10.33,10.04,10.31,653700.0],["2018-10-09",10.39,10.89,10.37,10.78,2062400.0],["2018-10-10",10.77,10.78,10.06,10.18,2143600.0],["2018-10-11",9.97,10.31,9.75,9.84,2006900.0],["2018-10-12",10.14,10.26,9.91,10.02,1891900.0],["2018-10-15",10.09,10.52,9.94,10.36,1559600.0],["2018-10-16",10.41,10.55,10.15,10.53,1538100.0],["2018-10-17",10.39,10.64,10.31,10.45,2334900.0],["2018-10-18",10.32,10.34,10.09,10.18,1894900.0],["2018-10-19",10.21,10.51,10.18,10.26,2091600.0],["2018-10-22",10.19,10.39,10.14,10.26,1781400.0],["2018-10-23",10.55,10.83,9.75,9.9,3654700.0],["2018-10-24",9.97,9.97,8.95,8.95,2995600.0],["2018-10-25",9.08,9.08,8.49,8.51,1918600.0],["2018-10-26",8.35,8.7,8.22,8.44,1526100.0],["2018-10-29",8.5,8.69,8.02,8.17,1826600.0],["2018-10-30",8.09,8.42,8.02,8.4,961700.0],["2018-10-31",8.51,8.77,8.44,8.52,2699000.0],["2018-11-01",8.67,8.67,8.16,8.46,1014700.0],["2018-11-02",8.53,8.61,8.21,8.25,1144700.0],["2018-11-05",8.4,8.5,8.13,8.33,930800.0],["2018-11-06",8.35,8.43,8.14,8.23,1163100.0],["2018-11-07",8.4,8.6,8.24,8.5,1298100.0],["2018-11-08",8.43,8.44,8.06,8.18,1561200.0],["2018-11-09",8.01,8.23,7.83,8.19,2141500.0],["2018-11-12",8.25,8.25,7.66,7.66,859600.0],["2018-11-13",7.66,7.76,7.33,7.35,1050100.0],["2018-11-14",7.48,7.54,7.26,7.4,1432700.0],["2018-11-15",7.33,7.75,7.3,7.58,1122100.0],["2018-11-16",7.59,7.93,7.59,7.77,1258200.0],["2018-11-19",7.67,8.09,7.51,7.92,1563900.0],["2018-11-20",7.72,7.77,7.48,7.64,1818600.0],["2018-11-21",7.72,8.01,7.72,7.81,694000.0],["2018-11-23",7.45,7.51,7.25,7.39,445600.0],["2018-11-26",7.54,7.93,7.5,7.83,1375600.0],["2018-11-27",7.8,8.14,7.8,7.93,1187900.0],["2018-11-28",7.94,8.16,7.67,8.13,951400.0],["2018-11-29",8.13,8.27,7.99,8.18,1249400.0],["2018-11-30",8.05,8.3,7.95,8.2,1871200.0],["2018-12-03",8.5,8.57,8.29,8.52,1344200.0],["2018-12-04",8.47,8.48,8.25,8.35,2109300.0],["2018-12-06",8.09,8.09,7.23,7.39,1603400.0],["2018-12-07",7.6,7.81,7.09,7.23,1701500.0],["2018-12-10",7.12,7.22,6.79,6.87,1133900.0],["2018-12-11",7.01,7.07,6.69,6.82,966400.0],["2018-12-12",6.95,7.21,6.95,7.09,1510200.0],["2018-12-13",7.01,7.07,6.44,6.64,1625300.0],["2018-12-14",6.57,6.64,6.43,6.51,1599100.0],["2018-12-17",6.47,6.58,6.17,6.19,1407500.0],["2018-12-18",6.19,6.27,5.99,6.25,1376100.0],["2018-12-19",6.25,6.44,5.91,6.01,1604600.0],["2018-12-20",5.88,6.05,5.75,5.78,1193800.0],["2018-12-21",5.71,5.79,5.39,5.45,2892100.0],["2018-12-24",5.34,5.43,5.2,5.21,1051500.0],["2018-12-26",5.25,5.46,5.05,5.44,2419900.0],["2018-12-27",5.27,5.5,5.24,5.49,1614500.0],["2018-12-28",5.51,5.66,5.42,5.44,1476100.0],["2018-12-31",5.48,5.5,5.24,5.41,1305300.0],["2019-01-02",5.3,5.79,5.19,5.71,1857200.0],["2019-01-03",5.7,5.81,5.5,5.7,1158800.0],["2019-01-04",5.85,6.18,5.79,6.14,1658400.0],["2019-01-07",6.14,6.57,6.05,6.54,1831800.0],["2019-01-08",6.71,6.75,6.48,6.66,1914500.0],["2019-01-09",6.82,6.91,6.59,6.64,575000.0],["2019-01-10",6.55,6.76,6.45,6.76,681800.0],["2019-01-11",6.65,6.89,6.55,6.85,1234800.0],["2019-01-14",6.73,6.86,6.67,6.73,789400.0],["2019-01-15",6.82,7.0,6.81,6.93,959000.0],["2019-01-16",6.91,6.92,6.63,6.73,508300.0],["2019-01-17",6.62,6.94,6.56,6.89,1160000.0],["2019-01-18",7.0,7.12,6.93,7.12,1025500.0],["2019-01-22",6.99,7.04,6.7,6.83,1371000.0],["2019-01-23",6.89,7.11,6.82,6.88,2553600.0],["2019-01-24",6.88,7.01,6.7,6.91,1402000.0],["2019-01-25",6.98,7.15,6.98,7.06,547800.0],["2019-01-28",6.93,7.0,6.78,6.91,912600.0],["2019-01-29",6.98,7.11,6.92,7.02,685400.0],["2019-01-30",7.07,7.13,6.91,7.06,737200.0],["2019-01-31",7.1,7.1,6.81,6.83,667400.0],["2019-02-01",6.88,7.01,6.81,6.94,499400.0],["2019-02-04",6.87,7.01,6.81,7.0,1011000.0],["2019-02-05",7.0,7.07,6.9,7.06,642200.0],["2019-02-06",7.0,7.12,6.97,7.04,496400.0],["2019-02-07",7.0,7.0,6.73,6.85,802300.0],["2019-02-08",6.8,6.84,6.62,6.69,602100.0],["2019-02-11",6.65,6.94,6.62,6.87,502700.0],["2019-02-12",6.97,7.11,6.93,7.09,747900.0],["2019-02-13",7.08,7.38,7.08,7.15,692700.0],["2019-02-14",7.11,7.32,7.08,7.22,775100.0],["2019-02-15",7.33,7.42,7.31,7.36,574100.0],["2019-02-19",6.94,7.47,6.6,6.83,2123300.0],["2019-02-20",6.88,7.27,6.78,7.25,2275900.0],["2019-02-21",7.29,7.38,7.12,7.24,1325100.0],["2019-02-22",7.3,7.44,7.18,7.36,1695300.0],["2019-02-25",7.36,7.67,7.35,7.48,1036800.0],["2019-02-26",7.47,7.63,7.45,7.56,1376600.0],["2019-02-27",7.61,7.8,7.55,7.6,2389100.0],["2019-02-28",7.63,7.63,7.17,7.4,1786900.0],["2019-03-01",7.4,7.63,7.19,7.24,2907000.0],["2019-03-04",7.31,7.41,7.19,7.4,1169400.0],["2019-03-05",7.42,7.48,7.33,7.37,940800.0],["2019-03-06",7.31,7.5,7.26,7.26,1244000.0],["2019-03-07",7.32,7.45,7.29,7.4,1137600.0],["2019-03-08",7.28,7.41,7.18,7.28,1284300.0],["2019-03-11",7.35,7.62,7.31,7.55,1404200.0],["2019-03-12",7.59,7.9,7.58,7.84,1559500.0],["2019-03-13",7.97,8.01,7.7,7.74,1434800.0],["2019-03-14",7.79,7.93,7.76,7.83,1087700.0],["2019-03-15",7.79,7.93,7.35,7.4,6434800.0],["2019-03-18",7.34,7.95,7.34,7.92,1487700.0],["2019-03-19",8.0,8.04,7.79,7.82,756900.0],["2019-03-20",7.8,8.09,7.8,7.98,1028400.0],["2019-03-21",7.98,8.19,7.98,8.06,887100.0],["2019-03-22",7.96,7.96,7.41,7.54,1795400.0],["2019-03-25",7.53,7.64,7.43,7.55,753700.0],["2019-03-26",7.65,7.84,7.63,7.72,836200.0],["2019-03-27",7.67,7.76,7.53,7.6,689100.0],["2019-03-28",7.55,7.75,7.5,7.71,956000.0],["2019-03-29",7.83,8.04,7.77,7.91,1366400.0],["2019-04-01",8.01,8.23,7.97,8.22,1294900.0],["2019-04-02",8.22,8.29,7.95,8.01,851200.0],["2019-04-03",8.08,8.2,7.85,7.91,707900.0],["2019-04-04",7.92,8.03,7.78,8.02,1119400.0],["2019-04-05",8.06,8.33,8.05,8.31,1344700.0],["2019-04-08",8.34,8.43,8.25,8.3,1329000.0],["2019-04-09",8.25,8.29,8.06,8.08,1052000.0],["2019-04-10",8.08,8.22,8.03,8.15,1136600.0],["2019-04-11",8.16,8.18,7.89,7.97,984400.0],["2019-04-12",8.12,8.12,7.82,7.95,1278400.0],["2019-04-15",7.89,8.07,7.83,8.01,779500.0],["2019-04-16",8.11,8.11,7.9,8.07,1578400.0],["2019-04-17",8.09,8.3,8.03,8.14,1689800.0],["2019-04-18",8.13,8.51,8.13,8.38,978000.0],["2019-04-22",8.54,8.65,8.46,8.59,1397500.0],["2019-04-23",8.37,8.8,7.71,8.58,3349100.0],["2019-04-24",8.68,8.77,8.29,8.38,1340700.0],["2019-04-25",8.38,8.38,7.64,7.66,1881600.0],["2019-04-26",7.66,7.92,7.51,7.89,1737200.0],["2019-04-29",7.88,8.08,7.8,8.06,887200.0],["2019-04-30",8.14,8.14,7.79,7.82,1196300.0],["2019-05-01",7.82,8.09,7.82,7.97,2104900.0],["2019-05-02",7.84,7.92,7.53,7.67,1030400.0],["2019-05-03",7.79,7.96,7.68,7.86,803600.0],["2019-05-06",7.7,7.8,7.62,7.74,823400.0],["2019-05-07",7.63,7.67,7.36,7.48,907400.0],["2019-05-08",7.48,7.64,7.42,7.48,1199700.0],["2019-05-09",7.42,7.53,7.18,7.48,815400.0],["2019-05-10",7.46,7.49,7.16,7.43,1235100.0],["2019-05-13",7.35,7.45,7.06,7.38,1510500.0],["2019-05-14",7.45,7.72,7.39,7.65,657300.0],["2019-05-15",7.53,7.87,7.51,7.83,590200.0],["2019-05-16",7.89,8.09,7.85,8.0,569900.0],["2019-05-17",7.88,7.93,7.68,7.7,540800.0],["2019-05-20",7.64,7.69,7.57,7.65,771000.0],["2019-05-21",7.7,7.79,7.67,7.72,1067500.0],["2019-05-22",7.64,7.71,7.14,7.3,906200.0],["2019-05-23",7.09,7.17,6.86,6.97,791200.0],["2019-05-24",7.09,7.14,6.9,7.07,611600.0],["2019-05-28",7.08,7.16,7.02,7.05,593700.0],["2019-05-29",6.9,7.23,6.87,7.18,750900.0],["2019-05-30",7.15,7.24,6.89,7.05,1279500.0],["2019-05-31",6.85,6.95,6.75,6.76,896800.0],["2019-06-03",6.84,6.97,6.76,6.91,768200.0],["2019-06-04",7.02,7.08,6.9,7.04,507200.0],["2019-06-05",7.02,7.12,6.87,6.98,980900.0],["2019-06-06",6.94,7.1,6.77,6.98,552300.0],["2019-06-07",7.8,7.81,7.3,7.73,1241400.0],["2019-06-10",7.77,8.06,7.71,7.79,895800.0],["2019-06-11",7.9,8.04,7.81,7.91,814100.0],["2019-06-12",7.84,7.84,7.4,7.43,894600.0],["2019-06-13",7.63,7.78,7.42,7.62,754800.0],["2019-06-14",7.59,7.59,7.26,7.29,861800.0],["2019-06-17",7.28,7.64,7.18,7.62,531600.0],["2019-06-18",7.68,7.95,7.61,7.81,590100.0],["2019-06-19",7.8,7.9,7.64,7.87,881900.0],["2019-06-20",8.0,8.35,7.99,8.27,966500.0],["2019-06-21",8.27,8.43,8.11,8.22,1526500.0],["2019-06-24",8.21,8.31,7.99,8.08,808600.0],["2019-06-25",8.1,8.32,8.02,8.22,1075100.0],["2019-06-26",8.36,8.55,8.3,8.33,1019500.0],["2019-06-27",8.35,8.48,8.25,8.47,1207700.0],["2019-06-28",8.47,8.7,8.47,8.63,2399900.0],["2019-07-01",8.84,8.96,8.61,8.74,1112800.0],["2019-07-02",8.68,8.7,8.44,8.61,791300.0],["2019-07-03",8.64,8.65,8.5,8.61,337200.0],["2019-07-05",8.52,8.68,8.47,8.65,491000.0],["2019-07-08",8.56,8.63,8.43,8.45,597800.0],["2019-07-09",8.41,8.41,8.19,8.35,669800.0],["2019-07-10",8.4,8.5,8.22,8.39,1160200.0],["2019-07-11",8.4,8.46,8.31,8.44,554000.0],["2019-07-12",8.43,8.48,8.31,8.38,803800.0],["2019-07-15",8.4,8.42,7.98,8.06,1071700.0],["2019-07-16",8.12,8.26,8.0,8.08,1051200.0],["2019-07-17",8.04,8.08,7.88,7.99,911800.0],["2019-07-18",8.0,8.06,7.85,8.03,601800.0],["2019-07-19",8.04,8.15,7.98,8.08,945000.0],["2019-07-22",8.1,8.3,8.08,8.29,779000.0],["2019-07-23",8.36,8.59,8.27,8.55,737400.0],["2019-07-24",8.49,8.76,8.34,8.58,1414000.0],["2019-07-25",7.64,8.63,7.6,8.47,2083000.0],["2019-07-26",8.51,8.84,8.49,8.62,1670900.0],["2019-07-29",8.58,8.7,8.35,8.59,1866600.0],["2019-07-30",8.49,8.77,8.39,8.76,1393300.0],["2019-07-31",8.76,8.94,8.56,8.76,1441200.0],["2019-08-01",8.6,8.93,8.51,8.74,1329600.0],["2019-08-02",8.69,8.72,7.97,8.05,1146700.0],["2019-08-05",7.82,7.92,7.7,7.75,735100.0],["2019-08-06",7.79,7.91,7.47,7.7,727200.0],["2019-08-07",7.52,7.6,7.3,7.4,920100.0],["2019-08-08",7.49,7.75,7.37,7.71,1093200.0],["2019-08-09",7.71,7.71,7.41,7.41,836300.0],["2019-08-12",7.33,7.41,7.14,7.16,877500.0],["2019-08-13",7.14,7.61,7.12,7.48,841000.0],["2019-08-14",7.25,7.25,7.07,7.09,870000.0],["2019-08-15",7.03,7.03,6.8,6.87,863700.0],["2019-08-16",6.91,7.21,6.86,7.17,616300.0],["2019-08-19",7.34,7.46,7.31,7.37,551300.0],["2019-08-20",7.27,7.4,7.22,7.34,523100.0],["2019-08-21",7.5,7.57,7.36,7.54,546000.0],["2019-08-22",7.58,7.66,7.32,7.34,594600.0],["2019-08-23",7.26,7.4,6.9,6.93,624200.0],["2019-08-26",7.07,7.16,6.93,6.98,922900.0],["2019-08-27",7.0,7.07,6.78,6.86,550200.0],["2019-08-28",6.9,7.23,6.84,7.09,506700.0],["2019-08-29",7.23,7.36,7.2,7.31,466400.0],["2019-08-30",7.35,7.42,7.09,7.24,862700.0],["2019-09-03",7.04,7.17,6.91,7.12,506500.0],["2019-09-04",7.27,7.37,7.2,7.34,338400.0],["2019-09-05",7.47,7.85,7.47,7.78,1043100.0],["2019-09-06",7.7,7.88,7.52,7.79,735000.0],["2019-09-09",7.92,8.45,7.92,8.41,1069200.0],["2019-09-10",8.45,8.8,8.41,8.75,1618800.0],["2019-09-11",8.8,8.99,8.6,8.89,1004000.0],["2019-09-12",8.64,8.81,8.3,8.75,819000.0],["2019-09-13",8.87,9.2,8.75,8.88,623500.0],["2019-09-16",9.5,9.85,9.38,9.7,1658800.0],["2019-09-17",9.52,9.55,9.22,9.32,1022100.0],["2019-09-18",9.23,9.38,8.85,8.91,940600.0],["2019-09-19",9.03,9.15,8.29,8.42,1707200.0],["2019-09-20",8.48,8.55,8.21,8.28,5872300.0],["2019-09-23",8.2,8.41,8.13,8.39,1089100.0],["2019-09-24",8.31,8.47,8.18,8.23,1591400.0],["2019-09-25",8.1,8.69,8.09,8.64,1359000.0],["2019-09-26",8.56,8.71,8.28,8.62,970400.0],["2019-09-27",8.52,8.6,8.14,8.33,1099100.0],["2019-09-30",8.26,8.26,7.88,8.06,1066000.0],["2019-10-01",8.11,8.19,7.69,7.72,886700.0],["2019-10-02",7.63,7.73,7.49,7.61,920300.0],["2019-10-03",7.53,7.72,7.49,7.67,1155400.0],["2019-10-04",7.72,7.78,7.56,7.66,740400.0],["2019-10-07",7.65,7.87,7.64,7.65,1044300.0],["2019-10-08",7.54,7.6,7.42,7.48,803500.0],["2019-10-09",7.64,7.8,7.49,7.62,1381300.0],["2019-10-10",7.71,7.95,7.65,7.84,1188800.0],["2019-10-11",8.02,8.46,7.99,8.3,1467500.0],["2019-10-14",8.12,8.29,7.97,8.18,1349700.0],["2019-10-15",8.21,8.53,8.13,8.33,947500.0],["2019-10-16",8.32,8.64,8.27,8.43,1154900.0],["2019-10-17",8.49,8.63,8.33,8.4,1006100.0],["2019-10-18",8.39,8.54,8.0,8.01,1220400.0],["2019-10-21",8.09,8.48,8.06,8.31,1384100.0],["2019-10-22",9.22,9.66,8.53,8.94,2444100.0],["2019-10-23",8.9,9.51,8.76,9.16,2397400.0],["2019-10-24",9.19,9.24,8.94,9.09,1014300.0],["2019-10-25",9.07,9.2,8.94,8.97,996700.0],["2019-10-28",9.0,9.15,8.83,8.93,954500.0],["2019-10-29",8.82,9.29,8.75,9.17,945000.0],["2019-10-30",9.15,9.15,8.68,8.82,1603400.0],["2019-10-31",8.82,8.82,8.45,8.59,1272500.0],["2019-11-01",8.67,8.77,8.52,8.77,1407700.0],["2019-11-04",8.95,9.12,8.86,8.94,1088100.0],["2019-11-05",9.02,9.13,8.56,8.63,1392900.0],["2019-11-06",8.62,8.65,8.31,8.47,1036700.0],["2019-11-07",8.68,8.79,8.36,8.42,634100.0],["2019-11-08",8.36,8.53,8.24,8.51,765800.0],["2019-11-11",8.34,8.59,8.25,8.55,617400.0],["2019-11-12",8.67,8.85,8.52,8.58,825600.0],["2019-11-13",8.5,8.58,8.36,8.42,731700.0],["2019-11-14",8.44,8.52,8.3,8.32,572100.0],["2019-11-15",8.39,8.48,8.28,8.44,931600.0],["2019-11-18",8.34,8.41,8.09,8.15,934100.0],["2019-11-19",8.15,8.31,7.97,8.2,1023900.0],["2019-11-20",8.2,8.28,8.08,8.1,1034100.0],["2019-11-21",8.16,8.39,8.05,8.31,711600.0],["2019-11-22",8.38,8.54,8.27,8.51,629700.0],["2019-11-25",8.64,8.88,8.57,8.85,1055500.0],["2019-11-26",8.82,8.83,8.45,8.47,635200.0],["2019-11-27",8.5,8.61,8.42,8.61,331100.0],["2019-11-29",8.46,8.46,8.24,8.3,419000.0],["2019-12-02",8.38,8.45,8.28,8.37,1185200.0],["2019-12-03",8.25,8.39,8.13,8.22,684600.0],["2019-12-04",8.45,8.92,8.44,8.7,942200.0],["2019-12-05",8.8,8.89,8.63,8.66,693300.0],["2019-12-06",8.76,9.18,8.76,9.12,1397900.0],["2019-12-09",8.99,9.19,8.94,9.14,881500.0],["2019-12-10",9.13,9.23,9.03,9.06,768600.0],["2019-12-11",9.07,9.2,9.0,9.13,670600.0],["2019-12-12",9.13,9.46,9.11,9.29,1453500.0],["2019-12-13",9.31,9.46,9.2,9.34,794600.0],["2019-12-16",9.41,9.58,9.13,9.16,1305300.0],["2019-12-17",9.24,9.35,9.12,9.2,855300.0],["2019-12-18",9.21,9.27,9.09,9.12,1295100.0],["2019-12-19",9.13,9.34,9.04,9.32,1171400.0],["2019-12-20",9.4,9.55,9.31,9.43,4798900.0],["2019-12-23",9.42,9.82,9.37,9.74,765700.0],["2019-12-24",9.77,9.96,9.74,9.91,512700.0],["2019-12-26",9.98,10.0,9.76,9.82,428200.0],["2019-12-27",9.86,9.87,9.44,9.46,887900.0],["2019-12-30",9.55,9.86,9.55,9.66,690900.0],["2019-12-31",9.53,9.8,9.53,9.63,988400.0],["2020-01-02",9.73,9.77,9.47,9.66,824100.0],["2020-01-03",9.69,9.8,9.4,9.63,1245500.0],["2020-01-06",9.65,9.68,9.45,9.57,990200.0],["2020-01-07",9.5,9.57,9.34,9.52,863600.0],["2020-01-08",9.51,9.54,9.08,9.16,1174700.0],["2020-01-09",9.22,9.41,8.99,9.37,1026000.0],["2020-01-10",9.37,9.4,9.2,9.39,672800.0],["2020-01-13",9.36,9.38,9.2,9.31,1033800.0],["2020-01-14",9.28,9.41,9.09,9.3,837800.0],["2020-01-15",9.2,9.34,8.86,8.94,1019700.0],["2020-01-16",9.02,9.18,8.96,9.04,1443700.0],["2020-01-17",9.15,9.16,8.86,8.91,876200.0],["2020-01-21",8.78,8.83,8.66,8.75,1518600.0],["2020-01-22",8.75,8.82,8.64,8.75,1028900.0],["2020-01-23",8.58,8.88,8.44,8.85,1201100.0],["2020-01-24",8.82,8.82,8.49,8.63,1101500.0],["2020-01-27",8.31,8.43,8.17,8.32,1064600.0],["2020-01-28",8.4,8.58,8.4,8.58,867700.0],["2020-01-29",8.63,8.74,8.45,8.47,846900.0],["2020-01-30",8.32,8.55,8.29,8.53,656900.0],["2020-01-31",8.36,8.41,8.22,8.34,1020500.0],["2020-02-03",8.36,8.48,8.31,8.42,1226300.0],["2020-02-04",8.66,8.91,8.57,8.65,924300.0],["2020-02-05",8.85,9.02,8.57,8.67,1305600.0],["2020-02-06",8.73,8.74,8.54,8.62,1792100.0],["2020-02-07",8.53,8.56,8.31,8.36,651300.0],["2020-02-10",8.27,8.51,8.25,8.45,667800.0],["2020-02-11",8.63,8.85,8.54,8.73,806800.0],["2020-02-12",8.94,9.0,8.55,8.73,925400.0],["2020-02-13",8.66,8.84,8.66,8.71,626300.0],["2020-02-14",8.78,8.84,8.64,8.84,620500.0],["2020-02-18",8.72,8.93,8.63,8.82,1308500.0],["2020-02-19",8.89,8.98,8.76,8.95,419000.0],["2020-02-20",8.97,9.11,8.89,8.89,694100.0],["2020-02-21",8.76,8.81,8.24,8.25,1105500.0],["2020-02-24",7.81,7.81,7.51,7.52,1503900.0],["2020-02-25",7.86,8.26,7.1,7.14,2136400.0],["2020-02-26",7.22,7.47,7.03,7.06,1842600.0],["2020-02-27",6.82,6.87,6.39,6.43,2290600.0],["2020-02-28",6.19,6.73,6.19,6.71,1904100.0],["2020-03-02",6.85,6.94,6.56,6.85,1686300.0],["2020-03-03",6.86,7.06,6.35,6.49,1717200.0],["2020-03-04",6.64,6.68,6.38,6.6,1154400.0],["2020-03-05",6.35,6.39,5.91,6.03,1277500.0],["2020-03-06",5.71,5.92,5.04,5.19,1677400.0],["2020-03-09",3.95,3.95,2.81,2.89,2127700.0],["2020-03-10",3.21,3.25,2.53,2.76,3806500.0],["2020-03-11",2.76,2.76,2.38,2.41,2283100.0],["2020-03-12",2.11,2.22,1.41,1.65,4815100.0],["2020-03-13",1.96,2.13,1.64,2.13,4298600.0],["2020-03-16",1.87,2.5,1.82,1.94,2812500.0],["2020-03-17",1.98,2.08,1.47,1.48,3422300.0],["2020-03-18",1.63,1.65,1.3,1.33,2596100.0],["2020-03-19",1.33,1.54,1.3,1.54,2596800.0],["2020-03-20",1.62,1.81,1.49,1.56,3914800.0],["2020-03-23",1.58,1.63,1.44,1.54,1235400.0],["2020-03-24",1.65,1.8,1.54,1.8,1656400.0],["2020-03-25",1.91,2.25,1.76,2.14,2411600.0],["2020-03-26",2.2,2.25,1.83,1.91,2668500.0],["2020-03-27",1.94,2.01,1.74,1.87,1540100.0],["2020-03-30",1.83,1.84,1.6,1.74,1965800.0],["2020-03-31",1.86,1.9,1.63,1.64,2207600.0],["2020-04-01",1.61,1.62,1.2,1.25,3273300.0],["2020-04-02",1.44,1.47,1.18,1.18,4974600.0],["2020-04-03",1.26,1.3,0.99,1.0,5632100.0],["2020-04-06",1.09,1.2,1.0,1.0,8009600.0],["2020-04-07",1.14,1.18,1.0,1.01,7213800.0],["2020-04-08",1.1,1.29,1.05,1.26,7584600.0],["2020-04-09",1.41,1.94,1.37,1.65,12619800.0],["2020-04-13",1.82,1.9,1.65,1.84,8179700.0],["2020-04-14",1.88,1.98,1.69,1.75,6044400.0],["2020-04-15",1.67,1.7,1.5,1.6,5360500.0],["2020-04-16",1.63,1.63,1.41,1.46,3555100.0],["2020-04-17",1.52,1.59,1.48,1.54,2980800.0],["2020-04-20",1.4,1.53,1.35,1.4,5134500.0],["2020-04-21",1.4,1.57,1.3,1.55,4006800.0],["2020-04-22",1.64,1.65,1.41,1.59,4062500.0],["2020-04-23",1.67,1.82,1.59,1.68,7117000.0],["2020-04-24",1.75,1.78,1.55,1.58,4462400.0],["2020-04-27",1.56,1.65,1.46,1.6,4402900.0],["2020-04-28",1.68,1.73,1.55,1.69,5200600.0],["2020-04-29",1.8,2.33,1.77,2.32,9953700.0],["2020-04-30",2.7,2.89,2.3,2.54,14389800.0],["2020-05-01",2.34,2.6,2.08,2.18,8193600.0],["2020-05-04",2.09,2.39,1.96,2.28,4813200.0],["2020-05-05",2.47,2.58,2.21,2.25,4907900.0],["2020-05-06",2.34,2.35,2.09,2.15,5065400.0],["2020-05-07",2.25,2.35,2.12,2.18,3975200.0],["2020-05-08",2.26,2.36,2.14,2.35,4564000.0],["2020-05-11",2.32,2.32,2.18,2.28,2571800.0],["2020-05-12",2.3,2.39,2.21,2.34,4270500.0],["2020-05-13",2.31,2.31,1.95,2.06,6653800.0],["2020-05-14",2.01,2.18,1.78,2.14,4316400.0],["2020-05-15",2.09,2.16,2.01,2.07,2286200.0],["2020-05-18",2.26,2.37,2.19,2.35,5029000.0],["2020-05-19",2.36,2.8,2.22,2.5,7845300.0],["2020-05-20",2.7,2.84,2.53,2.62,4733700.0],["2020-05-21",2.62,2.75,2.58,2.64,3587800.0],["2020-05-22",2.64,2.67,2.48,2.58,2887100.0],["2020-05-26",2.75,3.05,2.67,3.01,6660700.0],["2020-05-27",3.15,3.35,3.04,3.32,7244700.0],["2020-05-28",3.59,3.7,3.36,3.41,7369700.0],["2020-05-29",3.41,3.48,3.12,3.36,5315200.0],["2020-06-01",3.41,3.57,3.27,3.52,3579100.0],["2020-06-02",3.6,3.96,3.51,3.78,5177500.0],["2020-06-03",3.93,4.02,3.72,3.83,5912400.0],["2020-06-04",3.78,4.28,3.67,4.27,5565500.0],["2020-06-05",4.65,5.18,4.56,5.11,7828700.0],["2020-06-08",5.45,5.8,5.31,5.4,6892900.0],["2020-06-09",4.9,5.17,4.7,4.92,4060600.0],["2020-06-10",4.66,5.09,4.34,4.75,5896200.0],["2020-06-11",3.51,4.17,3.31,3.61,6527200.0],["2020-06-12",4.3,4.32,3.89,4.13,4868700.0],["2020-06-15",3.76,4.33,3.7,4.27,3613500.0],["2020-06-16",4.71,4.73,4.08,4.14,3992200.0],["2020-06-17",4.13,4.14,3.86,3.88,2669100.0],["2020-06-18",3.78,4.0,3.71,3.86,2188700.0],["2020-06-19",3.98,4.01,3.68,3.71,4666500.0],["2020-06-22",3.65,3.79,3.52,3.76,2354500.0],["2020-06-23",3.86,3.9,3.69,3.79,2067700.0],["2020-06-24",3.65,3.65,3.22,3.23,3990200.0],["2020-06-25",3.1,3.57,3.09,3.57,3586900.0],["2020-06-26",3.46,3.46,3.19,3.3,3351600.0],["2020-06-29",3.27,3.53,3.25,3.53,2220800.0],["2020-06-30",3.44,3.54,3.3,3.47,3584200.0],["2020-07-01",3.51,3.67,3.47,3.58,2849800.0],["2020-07-02",3.65,3.69,3.45,3.48,3100800.0],["2020-07-06",3.54,3.67,3.51,3.64,1876800.0],["2020-07-07",3.54,3.6,3.36,3.43,2679800.0],["2020-07-08",3.44,3.55,3.19,3.35,4399300.0],["2020-07-09",3.3,3.33,3.13,3.18,2256100.0],["2020-07-10",3.23,3.44,3.18,3.43,2457700.0],["2020-07-13",3.43,3.49,3.25,3.26,1973400.0],["2020-07-14",3.2,3.45,3.08,3.41,2236100.0],["2020-07-15",3.53,3.68,3.42,3.56,3472500.0],["2020-07-16",3.5,3.64,3.42,3.57,1421100.0],["2020-07-17",3.57,3.65,3.41,3.41,1267200.0],["2020-07-20",3.49,3.69,3.45,3.52,2655600.0],["2020-07-21",3.59,4.05,3.59,3.92,3860200.0],["2020-07-22",3.76,3.87,3.71,3.82,2505500.0],["2020-07-23",4.41,5.34,4.4,4.85,17547800.0],["2020-07-24",4.7,4.88,4.52,4.66,4428900.0],["2020-07-27",4.62,4.75,4.42,4.45,3410600.0],["2020-07-28",4.35,4.56,4.27,4.3,2275600.0],["2020-07-29",4.33,4.45,4.22,4.42,1637200.0],["2020-07-30",4.34,4.34,4.13,4.26,1481000.0],["2020-07-31",4.26,4.3,4.04,4.19,1786500.0],["2020-08-03",4.24,4.31,4.13,4.24,1533000.0],["2020-08-04",4.23,4.39,4.21,4.35,1463500.0],["2020-08-05",4.46,4.63,4.41,4.61,1662600.0],["2020-08-06",4.61,4.62,4.43,4.46,1119800.0],["2020-08-07",4.58,4.61,4.37,4.61,1413200.0],["2020-08-10",4.65,4.98,4.65,4.92,1827800.0],["2020-08-11",5.02,5.18,4.78,4.81,2648600.0],["2020-08-12",4.45,4.5,4.1,4.37,9783800.0],["2020-08-13",4.35,4.4,4.24,4.27,2346300.0],["2020-08-14",4.22,4.32,4.22,4.26,1567700.0],["2020-08-17",4.26,4.28,4.16,4.25,1681100.0],["2020-08-18",4.2,4.28,4.14,4.19,2037800.0],["2020-08-19",4.19,4.2,4.08,4.09,1340800.0],["2020-08-20",4.02,4.06,3.86,3.93,2260200.0],["2020-08-21",3.92,3.92,3.52,3.58,3088900.0],["2020-08-24",3.71,3.93,3.65,3.83,4135900.0],["2020-08-25",3.89,3.94,3.76,3.84,1746600.0],["2020-08-26",3.81,3.89,3.6,3.66,1317800.0],["2020-08-27",3.65,3.68,3.53,3.64,1585600.0],["2020-08-28",3.66,3.79,3.63,3.78,1247400.0],["2020-08-31",3.76,3.77,3.57,3.58,1407000.0],["2020-09-01",3.57,3.65,3.52,3.61,955200.0],["2020-09-02",3.59,3.59,3.38,3.45,1944000.0],["2020-09-03",3.45,3.66,3.41,3.47,1618700.0],["2020-09-04",3.56,3.56,3.32,3.52,1593100.0],["2020-09-08",3.47,3.47,3.21,3.24,1798500.0],["2020-09-09",3.34,3.34,3.15,3.21,2077500.0],["2020-09-10",3.2,3.26,3.02,3.06,2452000.0],["2020-09-11",3.09,3.09,2.97,3.02,1787000.0],["2020-09-14",3.03,3.22,2.95,3.22,3677700.0],["2020-09-15",3.25,3.34,3.13,3.19,3515800.0],["2020-09-16",3.22,3.3,3.07,3.09,4200400.0],["2020-09-17",3.05,3.1,2.96,3.09,3632100.0],["2020-09-18",3.09,3.26,2.99,3.06,6309200.0],["2020-09-21",2.97,3.0,2.75,2.79,3703900.0],["2020-09-22",2.83,2.96,2.77,2.78,2040300.0],["2020-09-23",2.81,2.85,2.51,2.51,3387500.0],["2020-09-24",2.52,2.6,2.35,2.46,3098500.0],["2020-09-25",2.42,2.5,2.35,2.37,2932800.0],["2020-09-28",2.45,2.65,2.45,2.52,2669200.0],["2020-09-29",2.56,2.56,2.37,2.43,2760700.0],["2020-09-30",2.43,2.52,2.32,2.41,4055500.0],["2020-10-01",2.42,2.44,2.26,2.35,2533600.0],["2020-10-02",2.2,2.45,2.2,2.38,2242400.0],["2020-10-05",2.44,2.57,2.37,2.56,2564300.0],["2020-10-06",2.7,2.77,2.47,2.5,3696500.0],["2020-10-07",2.51,2.59,2.47,2.58,2747400.0],["2020-10-08",2.64,2.82,2.6,2.81,2594900.0],["2020-10-09",2.86,2.9,2.67,2.75,3564200.0],["2020-10-12",2.79,2.83,2.65,2.78,2018600.0],["2020-10-13",2.72,2.79,2.68,2.68,1923200.0],["2020-10-14",2.7,2.9,2.69,2.84,2723500.0],["2020-10-15",2.75,2.82,2.65,2.82,2093000.0],["2020-10-16",2.77,2.82,2.57,2.61,2722300.0],["2020-10-19",2.62,2.71,2.56,2.58,2105500.0],["2020-10-20",2.6,2.7,2.56,2.66,2257000.0],["2020-10-21",2.66,2.7,2.54,2.61,1861400.0],["2020-10-22",2.98,3.05,2.65,2.71,4714500.0],["2020-10-23",2.71,2.92,2.69,2.77,4232200.0],["2020-10-26",2.73,2.75,2.51,2.54,2237800.0],["2020-10-27",2.56,2.58,2.46,2.53,1879100.0],["2020-10-28",2.41,2.45,2.31,2.35,2250200.0],["2020-10-29",2.3,2.42,2.23,2.41,2196600.0],["2020-10-30",2.39,2.54,2.38,2.48,3301200.0],["2020-11-02",2.53,2.69,2.46,2.65,1872900.0],["2020-11-03",2.72,2.78,2.56,2.64,1924100.0],["2020-11-04",2.59,2.66,2.47,2.6,1651100.0],["2020-11-05",2.62,2.69,2.58,2.66,2181200.0],["2020-11-06",2.63,2.69,2.56,2.56,1378400.0],["2020-11-09",2.87,3.29,2.68,3.14,6159300.0],["2020-11-10",3.24,3.3,3.02,3.22,3343100.0],["2020-11-11",3.25,3.3,2.92,2.99,2939000.0],["2020-11-12",2.94,3.01,2.81,2.85,2063700.0],["2020-11-13",2.86,3.04,2.86,2.98,3313200.0],["2020-11-16",3.15,3.39,3.13,3.2,5192200.0],["2020-11-17",3.15,3.39,3.07,3.38,2780400.0],["2020-11-18",3.44,3.7,3.41,3.42,3378000.0],["2020-11-19",3.42,3.42,3.24,3.38,2104500.0],["2020-11-20",3.34,3.37,3.19,3.29,2228800.0],["2020-11-23",3.41,3.85,3.39,3.77,6073300.0],["2020-11-24",4.0,4.19,3.94,4.07,5788500.0],["2020-11-25",3.96,4.16,3.9,4.09,3040100.0],["2020-11-27",4.05,4.15,4.01,4.13,1896700.0],["2020-11-30",4.06,4.12,3.72,3.76,3808000.0],["2020-12-01",3.89,4.02,3.78,3.86,2233900.0],["2020-12-02",3.78,4.03,3.74,4.03,4577400.0],["2020-12-03",4.06,4.13,3.92,3.95,1956800.0],["2020-12-04",4.04,4.3,4.0,4.29,3232400.0],["2020-12-07",4.22,4.35,4.13,4.32,3501900.0],["2020-12-08",4.27,4.3,4.09,4.19,2817100.0],["2020-12-09",4.27,4.29,3.92,4.08,3284200.0],["2020-12-10",4.04,4.4,3.96,4.4,3199000.0],["2020-12-11",4.32,4.37,4.11,4.19,2238400.0],["2020-12-14",4.3,4.4,4.14,4.18,2642900.0],["2020-12-15",4.18,4.39,4.16,4.37,2441300.0],["2020-12-16",4.36,4.38,4.26,4.29,1838700.0],["2020-12-17",4.29,4.34,4.24,4.3,1659500.0],["2020-12-18",4.28,4.37,4.22,4.23,7806900.0],["2020-12-21",4.05,4.15,4.01,4.08,2252900.0],["2020-12-22",4.07,4.1,3.94,4.03,1855500.0],["2020-12-23",4.08,4.29,4.07,4.2,1737400.0],["2020-12-24",4.23,4.23,4.1,4.13,818600.0],["2020-12-28",4.2,4.29,4.07,4.12,1829900.0],["2020-12-29",4.16,4.17,3.98,4.12,1710000.0],["2020-12-30",4.12,4.24,4.11,4.18,1316900.0],["2020-12-31",4.2,4.35,4.16,4.2,1908500.0],["2021-01-04",4.26,4.34,4.09,4.24,2032600.0],["2021-01-05",4.22,4.65,4.22,4.57,4196000.0],["2021-01-06",4.65,4.91,4.61,4.77,3110600.0],["2021-01-07",4.84,4.89,4.65,4.73,2069500.0],["2021-01-08",4.79,4.83,4.6,4.79,1993000.0],["2021-01-11",4.6,4.7,4.53,4.66,1605000.0],["2021-01-12",4.69,5.03,4.67,5.0,3154400.0],["2021-01-13",5.08,5.08,4.72,4.77,2260800.0],["2021-01-14",4.85,5.14,4.85,4.96,3132400.0],["2021-01-15",4.9,4.92,4.62,4.67,2396500.0],["2021-01-19",4.79,4.8,4.65,4.8,1769400.0],["2021-01-20",4.85,4.89,4.67,4.71,1343200.0],["2021-01-21",4.64,4.74,4.39,4.4,1937800.0],["2021-01-22",4.26,4.51,4.21,4.51,2412700.0],["2021-01-25",4.38,4.48,4.28,4.34,2261300.0],["2021-01-26",4.4,4.44,4.21,4.35,2913800.0],["2021-01-27",4.2,4.42,4.1,4.17,2745100.0],["2021-01-28",4.25,4.38,4.16,4.25,1971200.0],["2021-01-29",4.16,4.24,4.03,4.12,2075500.0],["2021-02-01",4.15,4.25,4.01,4.24,1625100.0],["2021-02-02",4.38,4.44,4.19,4.21,1785800.0],["2021-02-03",4.23,4.5,4.22,4.5,2069300.0],["2021-02-04",4.53,4.67,4.38,4.65,1599600.0],["2021-02-05",4.75,4.75,4.55,4.6,1066500.0],["2021-02-08",4.68,4.87,4.68,4.79,1690400.0],["2021-02-09",4.73,4.86,4.61,4.73,1514600.0],["2021-02-10",4.75,4.87,4.65,4.81,1475600.0],["2021-02-11",4.74,4.76,4.47,4.68,2376500.0],["2021-02-12",4.57,4.7,4.44,4.61,1380000.0],["2021-02-16",4.83,5.06,4.8,4.93,2340700.0],["2021-02-17",4.96,5.0,4.76,4.97,2006300.0],["2021-02-18",4.9,4.92,4.7,4.8,1660200.0],["2021-02-19",4.82,4.99,4.82,4.95,1447200.0],["2021-02-22",4.96,5.58,4.95,5.33,4872900.0],["2021-02-23",5.24,5.25,4.62,4.76,4131900.0],["2021-02-24",4.82,5.14,4.8,4.97,2811100.0],["2021-02-25",5.0,5.22,4.84,4.86,3630100.0],["2021-02-26",4.82,4.99,4.65,4.9,2432600.0],["2021-03-01",5.07,5.27,4.98,5.27,2559300.0],["2021-03-02",5.26,5.32,4.95,4.99,1807100.0],["2021-03-03",5.04,5.2,5.0,5.06,1955700.0],["2021-03-04",5.15,5.35,5.02,5.33,3684100.0],["2021-03-05",5.52,5.93,5.3,5.85,6863700.0],["2021-03-08",5.9,6.23,5.78,6.18,4496100.0],["2021-03-09",6.19,6.35,6.04,6.21,2414100.0],["2021-03-10",6.15,6.7,6.13,6.68,3174900.0],["2021-03-11",6.76,6.76,6.36,6.46,2748400.0],["2021-03-12",6.47,6.53,6.04,6.16,2643300.0],["2021-03-15",6.12,6.28,6.03,6.28,2527100.0],["2021-03-16",6.14,6.15,5.72,5.73,2033900.0],["2021-03-17",5.65,5.92,5.56,5.86,1726100.0],["2021-03-18",5.78,5.78,5.27,5.36,2043200.0],["2021-03-19",5.31,5.6,5.26,5.45,4895500.0],["2021-03-22",5.41,5.47,5.22,5.32,1518700.0],["2021-03-23",5.14,5.22,4.86,4.88,2209800.0],["2021-03-24",5.05,5.24,4.92,4.93,1551800.0],["2021-03-25",4.8,4.99,4.6,4.96,1937600.0],["2021-03-26",5.14,5.23,4.91,5.08,1776100.0],["2021-03-29",4.98,5.08,4.81,4.85,1897300.0],["2021-03-30",4.78,4.96,4.69,4.84,1113500.0],["2021-03-31",4.84,5.1,4.8,5.05,3084900.0],["2021-04-01",5.1,5.28,5.03,5.28,1345700.0],["2021-04-05",5.27,5.28,4.93,4.98,1493500.0],["2021-04-06",5.02,5.22,5.0,5.04,1004600.0],["2021-04-07",5.09,5.13,4.96,5.04,1487000.0],["2021-04-08",5.0,5.03,4.85,4.92,1647200.0],["2021-04-09",4.93,5.0,4.84,4.84,1163200.0],["2021-04-12",4.94,4.99,4.75,4.78,1304700.0],["2021-04-13",4.76,4.82,4.63,4.68,1297900.0],["2021-04-14",4.74,5.1,4.74,4.97,2277500.0],["2021-04-15",5.01,5.06,4.81,4.85,1262700.0],["2021-04-16",4.9,4.95,4.76,4.77,997200.0],["2021-04-19",4.75,4.83,4.7,4.75,900400.0],["2021-04-20",4.72,4.75,4.35,4.36,2675100.0],["2021-04-21",4.28,4.49,4.21,4.49,1283300.0],["2021-04-22",4.51,4.52,4.37,4.39,1204200.0],["2021-04-23",4.4,4.55,4.36,4.47,1113800.0],["2021-04-26",4.45,4.58,4.41,4.52,1357200.0],["2021-04-27",4.52,4.55,4.05,4.19,3432300.0],["2021-04-28",4.12,4.5,4.05,4.43,2563900.0],["2021-04-29",4.55,4.57,4.3,4.44,1766600.0],["2021-04-30",4.34,4.43,4.23,4.29,1862500.0],["2021-05-03",4.38,4.47,4.33,4.44,1716200.0],["2021-05-04",4.46,4.5,4.27,4.49,1245900.0],["2021-05-05",4.52,4.76,4.49,4.76,2023100.0],["2021-05-06",4.75,4.88,4.57,4.87,1596900.0],["2021-05-07",4.77,5.09,4.71,5.08,1786400.0],["2021-05-10",5.13,5.29,4.85,4.85,1859600.0],["2021-05-11",4.65,5.0,4.61,4.95,1527400.0],["2021-05-12",4.97,5.12,4.77,4.79,2049000.0],["2021-05-13",4.73,4.98,4.68,4.97,2079000.0],["2021-05-14",5.05,5.13,4.93,5.13,1373500.0],["2021-05-17",5.08,5.29,5.02,5.29,1389100.0],["2021-05-18",5.26,5.31,5.09,5.1,1322500.0],["2021-05-19",4.95,5.1,4.82,5.01,1347700.0],["2021-05-20",5.01,5.03,4.83,4.93,1206700.0],["2021-05-21",5.02,5.16,4.93,5.07,1086300.0],["2021-05-24",5.13,5.13,4.97,5.08,968500.0],["2021-05-25",5.07,5.14,4.81,4.81,1250400.0],["2021-05-26",4.83,5.01,4.81,4.97,894000.0],["2021-05-27",5.02,5.23,5.01,5.2,1635600.0],["2021-05-28",5.48,5.48,5.22,5.23,2542800.0],["2021-06-01",5.39,5.55,5.32,5.5,2431900.0],["2021-06-02",5.67,6.06,5.45,6.05,3277500.0],["2021-06-03",6.0,6.28,5.91,6.16,4179400.0],["2021-06-04",6.24,6.49,6.06,6.46,2632200.0],["2021-06-07",6.45,6.46,6.11,6.19,2331100.0],["2021-06-08",6.13,6.37,6.04,6.3,1564600.0],["2021-06-09",6.15,6.18,6.04,6.08,1369100.0],["2021-06-10",6.17,6.22,5.94,6.02,1466200.0],["2021-06-11",6.13,6.26,6.03,6.04,1933100.0],["2021-06-14",6.1,6.35,5.98,6.02,1994100.0],["2021-06-15",6.06,6.26,5.88,6.24,2826600.0],["2021-06-16",6.19,6.34,6.13,6.25,2584100.0],["2021-06-17",6.24,6.25,5.62,5.93,3346200.0],["2021-06-18",5.72,6.03,5.7,5.9,3651400.0],["2021-06-21",5.9,6.19,5.89,6.12,2232600.0],["2021-06-22",6.08,6.32,6.02,6.26,2228400.0],["2021-06-23",6.35,6.7,6.31,6.36,2976700.0],["2021-06-24",6.38,6.6,6.21,6.52,1956000.0],["2021-06-25",6.56,6.6,6.07,6.1,5103800.0],["2021-06-28",6.06,6.08,5.65,5.79,2377800.0],["2021-06-29",5.86,5.93,5.66,5.69,1799600.0],["2021-06-30",5.75,5.76,5.6,5.71,3451500.0],["2021-07-01",5.92,6.0,5.79,5.86,1621100.0],["2021-07-02",5.81,5.83,5.61,5.67,1106700.0],["2021-07-06",5.67,5.67,5.36,5.41,2156400.0],["2021-07-07",5.35,5.48,5.15,5.22,1478200.0],["2021-07-08",5.07,5.23,5.0,5.16,1519300.0],["2021-07-09",5.29,5.38,5.21,5.22,1745900.0],["2021-07-12",5.19,5.25,5.02,5.22,1016900.0],["2021-07-13",5.16,5.21,5.04,5.08,1140100.0],["2021-07-14",5.18,5.26,4.78,4.84,2061800.0],["2021-07-15",4.75,4.9,4.6,4.67,2200100.0],["2021-07-16",4.53,4.62,4.37,4.45,3380300.0],["2021-07-19",4.23,4.31,4.07,4.17,2997900.0],["2021-07-20",4.17,4.41,4.1,4.3,2582000.0],["2021-07-21",4.44,4.7,4.42,4.65,2710600.0],["2021-07-22",4.68,4.68,4.48,4.54,1891100.0],["2021-07-23",4.56,4.56,4.35,4.41,1072900.0],["2021-07-26",4.46,4.75,4.46,4.61,1876300.0],["2021-07-27",4.43,4.43,4.1,4.15,4077300.0],["2021-07-28",4.06,4.16,3.88,4.11,4196400.0],["2021-07-29",4.15,4.32,4.09,4.29,2331800.0],["2021-07-30",4.24,4.27,4.07,4.15,1460700.0],["2021-08-02",4.17,4.41,4.07,4.09,2004100.0],["2021-08-03",4.05,4.24,3.99,4.22,1645800.0],["2021-08-04",4.09,4.13,3.92,4.01,3280800.0],["2021-08-05",4.06,4.16,4.0,4.06,1270700.0],["2021-08-06",4.11,4.2,4.07,4.08,915800.0],["2021-08-09",3.99,4.02,3.92,3.99,1100800.0],["2021-08-10",4.03,4.15,4.0,4.11,1436400.0],["2021-08-11",4.06,4.17,3.96,4.13,1211100.0],["2021-08-12",4.1,4.14,3.92,3.97,1138300.0],["2021-08-13",3.95,3.96,3.83,3.87,1034700.0],["2021-08-16",3.77,3.81,3.66,3.7,1434000.0],["2021-08-17",3.66,3.75,3.57,3.63,950700.0],["2021-08-18",3.65,3.69,3.47,3.48,1905900.0],["2021-08-19",3.38,3.42,3.3,3.41,2012700.0],["2021-08-20",3.35,3.45,3.29,3.39,1090900.0],["2021-08-23",3.55,3.69,3.54,3.65,1095100.0],["2021-08-24",3.73,3.79,3.69,3.76,942100.0],["2021-08-25",3.78,3.86,3.68,3.79,731500.0],["2021-08-26",3.76,3.83,3.66,3.66,1295200.0],["2021-08-27",3.73,3.97,3.73,3.92,1191500.0],["2021-08-30",3.95,3.98,3.78,3.81,949600.0],["2021-08-31",3.75,3.86,3.71,3.76,1468200.0],["2021-09-01",3.76,3.8,3.69,3.77,1112800.0],["2021-09-02",3.84,3.94,3.73,3.82,1140300.0],["2021-09-03",3.84,3.9,3.71,3.77,861500.0],["2021-09-07",3.72,3.91,3.72,3.83,2425800.0],["2021-09-08",3.87,3.91,3.53,3.54,1413700.0],["2021-09-09",3.5,3.67,3.46,3.57,1746200.0],["2021-09-10",3.66,3.68,3.55,3.55,934700.0],["2021-09-13",3.64,4.02,3.64,3.94,3305100.0],["2021-09-14",3.99,4.02,3.72,3.77,1223800.0],["2021-09-15",3.86,4.01,3.84,3.92,1256800.0],["2021-09-16",3.93,3.94,3.76,3.77,1280700.0],["2021-09-17",3.75,3.78,3.65,3.73,3093800.0],["2021-09-20",3.52,3.62,3.43,3.52,1530700.0],["2021-09-21",3.58,3.63,3.38,3.51,1041100.0],["2021-09-22",3.6,3.72,3.57,3.57,1391100.0],["2021-09-23",3.59,3.85,3.53,3.84,2093500.0],["2021-09-24",3.76,3.89,3.75,3.8,1232300.0],["2021-09-27",3.9,4.11,3.9,4.02,3351100.0],["2021-09-28",4.11,4.32,4.03,4.03,2014500.0],["2021-09-29",4.03,4.03,3.88,3.91,1003900.0],["2021-09-30",3.9,3.99,3.83,3.88,1206300.0],["2021-10-01",3.92,4.22,3.92,4.19,1914800.0],["2021-10-04",4.32,4.46,4.26,4.35,2613300.0],["2021-10-05",4.44,4.51,4.28,4.37,1595700.0],["2021-10-06",4.24,4.3,4.04,4.12,1613400.0],["2021-10-07",4.11,4.23,4.02,4.2,1361400.0],["2021-10-08",4.29,4.53,4.28,4.35,1343300.0],["2021-10-11",4.49,4.54,4.28,4.29,968200.0],["2021-10-12",4.29,4.35,4.21,4.26,1306000.0],["2021-10-13",4.25,4.36,4.17,4.3,954200.0],["2021-10-14",4.38,4.41,4.22,4.29,1227500.0],["2021-10-15",4.44,4.49,4.33,4.34,1452000.0],["2021-10-18",4.38,4.53,4.31,4.32,1551100.0],["2021-10-19",4.37,4.37,4.17,4.24,1193800.0],["2021-10-20",4.19,4.29,4.13,4.26,1017400.0],["2021-10-21",4.0,4.3,3.95,4.1,1969000.0],["2021-10-22",4.12,4.21,4.06,4.13,1120900.0],["2021-10-25",4.13,4.25,4.1,4.14,1090000.0],["2021-10-26",4.15,4.22,4.11,4.12,959800.0],["2021-10-27",4.07,4.09,3.84,3.9,1377800.0],["2021-10-28",3.9,4.01,3.9,3.93,755400.0],["2021-10-29",3.93,3.93,3.74,3.78,1514000.0],["2021-11-01",3.84,4.04,3.84,4.03,1523700.0],["2021-11-02",3.99,3.99,3.82,3.94,1393200.0],["2021-11-03",3.85,4.02,3.81,3.93,1026200.0],["2021-11-04",4.03,4.14,3.82,3.86,1176900.0],["2021-11-05",3.94,4.08,3.94,4.02,955500.0],["2021-11-08",4.05,4.14,3.95,4.03,1092300.0],["2021-11-09",4.02,4.13,3.9,4.11,1023300.0],["2021-11-10",4.07,4.07,3.83,3.83,1133000.0],["2021-11-11",3.86,3.93,3.8,3.8,770600.0],["2021-11-12",3.78,3.86,3.74,3.8,1278400.0],["2021-11-15",3.8,3.83,3.69,3.76,1163300.0],["2021-11-16",3.75,3.83,3.66,3.75,1569800.0],["2021-11-17",3.69,3.74,3.56,3.6,1450900.0],["2021-11-18",3.62,3.66,3.46,3.51,1386100.0],["2021-11-19",3.36,3.42,3.24,3.26,1742400.0],["2021-11-22",3.28,3.47,3.28,3.33,3095700.0],["2021-11-23",3.39,3.55,3.39,3.48,1693000.0],["2021-11-24",3.44,3.5,3.37,3.38,904500.0],["2021-11-26",3.12,3.26,3.04,3.24,1489700.0],["2021-11-29",3.34,3.39,3.19,3.26,1677100.0],["2021-11-30",3.17,3.22,3.04,3.04,3023000.0],["2021-12-01",3.18,3.2,2.94,3.02,2498700.0],["2021-12-02",3.01,3.16,2.88,3.15,2480700.0],["2021-12-03",3.23,3.26,3.07,3.11,1447100.0],["2021-12-06",3.19,3.27,3.07,3.21,1706100.0],["2021-12-07",3.28,3.34,3.22,3.25,1424900.0],["2021-12-08",3.27,3.34,3.22,3.29,1028000.0],["2021-12-09",3.25,3.28,3.17,3.26,1362500.0],["2021-12-10",3.32,3.34,3.15,3.25,1659700.0],["2021-12-13",3.21,3.22,3.03,3.03,1916400.0],["2021-12-14",3.05,3.1,2.93,2.95,1822300.0],["2021-12-15",2.99,3.3,2.93,3.26,4045300.0],["2021-12-16",3.3,3.4,3.25,3.29,3439400.0],["2021-12-17",3.25,3.37,3.14,3.31,6109900.0],["2021-12-20",3.23,3.27,3.06,3.25,2649500.0],["2021-12-21",3.33,3.55,3.3,3.51,2475000.0],["2021-12-22",3.49,3.55,3.43,3.5,1385600.0],["2021-12-23",3.5,3.52,3.38,3.38,1368800.0],["2021-12-27",3.41,3.41,3.26,3.32,1376700.0],["2021-12-28",3.33,3.41,3.27,3.28,1300100.0],["2021-12-29",3.27,3.28,3.18,3.18,852800.0],["2021-12-30",3.2,3.24,3.13,3.14,832200.0],["2021-12-31",3.14,3.17,3.06,3.12,1184100.0],["2022-01-03",3.15,3.39,3.12,3.38,1249400.0],["2022-01-04",3.42,3.55,3.42,3.5,1303500.0],["2022-01-05",3.54,3.6,3.35,3.37,1013000.0],["2022-01-06",3.47,3.52,3.42,3.45,968800.0],["2022-01-07",3.47,3.63,3.43,3.63,1705500.0],["2022-01-10",3.62,3.66,3.5,3.56,891200.0],["2022-01-11",3.59,3.65,3.46,3.6,1137800.0],["2022-01-12",3.62,3.62,3.55,3.55,1160300.0],["2022-01-13",3.57,3.68,3.53,3.67,1382600.0],["2022-01-14",3.63,3.81,3.63,3.81,1246500.0],["2022-01-18",3.88,3.91,3.61,3.63,1150800.0],["2022-01-19",3.67,3.68,3.47,3.53,874500.0],["2022-01-20",3.48,3.61,3.39,3.4,891100.0],["2022-01-21",3.35,3.43,3.27,3.32,1357000.0],["2022-01-24",3.21,3.45,3.16,3.44,1466700.0],["2022-01-25",3.4,3.66,3.35,3.65,1082300.0],["2022-01-26",3.7,3.81,3.56,3.61,1425800.0],["2022-01-27",3.69,3.8,3.43,3.55,1330900.0],["2022-01-28",3.59,3.63,3.38,3.51,1038300.0],["2022-01-31",3.51,3.57,3.41,3.53,1171300.0],["2022-02-01",3.68,4.02,3.65,3.86,5627900.0],["2022-02-02",3.88,3.89,3.77,3.85,2002200.0],["2022-02-03",3.82,3.89,3.72,3.87,1759500.0],["2022-02-04",3.87,3.98,3.84,3.93,2263300.0],["2022-02-07",3.89,3.94,3.84,3.88,1268300.0],["2022-02-08",3.86,3.92,3.64,3.65,1376500.0],["2022-02-09",3.69,3.75,3.63,3.68,1046500.0],["2022-02-10",3.64,3.92,3.64,3.74,1824200.0],["2022-02-11",3.8,4.03,3.78,3.97,1818700.0],["2022-02-14",3.92,4.03,3.88,3.91,1365400.0],["2022-02-15",3.79,3.98,3.77,3.96,1517900.0],["2022-02-16",4.0,4.23,4.0,4.19,1994700.0],["2022-02-17",4.11,4.23,4.08,4.18,2038100.0],["2022-02-18",4.1,4.16,3.97,4.05,1690700.0],["2022-02-22",3.9,4.03,3.75,3.9,2077700.0],["2022-02-23",3.99,4.06,3.86,3.93,2242400.0],["2022-02-24",3.99,3.99,3.78,3.98,2945700.0],["2022-02-25",3.95,3.99,3.78,3.88,1272600.0],["2022-02-28",3.84,4.05,3.82,4.05,1852500.0],["2022-03-01",4.08,4.17,3.86,3.98,2345500.0],["2022-03-02",4.01,4.22,4.01,4.18,1711800.0],["2022-03-03",4.11,4.28,4.07,4.24,1755100.0],["2022-03-04",4.21,4.44,4.14,4.44,1923000.0],["2022-03-07",4.57,5.11,4.56,4.95,4820800.0],["2022-03-08",5.06,5.78,5.06,5.34,6404300.0],["2022-03-09",5.07,5.31,4.91,5.18,3129200.0],["2022-03-10",5.25,5.32,5.13,5.31,2354500.0],["2022-03-11",5.22,5.33,5.03,5.07,2725200.0],["2022-03-14",4.96,4.99,4.66,4.82,2647200.0],["2022-03-15",4.58,4.83,4.53,4.62,1813700.0],["2022-03-16",4.62,4.69,4.42,4.46,2259400.0],["2022-03-17",4.63,4.75,4.55,4.68,1731000.0],["2022-03-18",4.67,4.68,4.54,4.65,2559300.0],["2022-03-21",4.77,4.92,4.73,4.78,1621600.0],["2022-03-22",4.81,4.87,4.67,4.76,846200.0],["2022-03-23",4.85,4.93,4.71,4.72,1182400.0],["2022-03-24",4.79,4.83,4.69,4.75,971300.0],["2022-03-25",4.72,5.07,4.71,5.02,1886000.0],["2022-03-28",4.88,4.91,4.67,4.74,1838300.0],["2022-03-29",4.62,4.89,4.55,4.88,2033600.0],["2022-03-30",4.9,5.07,4.82,4.85,1535400.0],["2022-03-31",4.77,5.0,4.75,4.78,2341100.0],["2022-04-01",4.84,5.2,4.77,5.18,2619400.0],["2022-04-04",5.25,5.34,5.02,5.15,1627700.0],["2022-04-05",5.12,5.27,4.94,4.98,2162100.0],["2022-04-06",5.0,5.07,4.89,4.92,1484900.0],["2022-04-07",4.93,5.01,4.72,4.88,1230800.0],["2022-04-08",4.9,5.06,4.9,5.0,1974200.0],["2022-04-11",4.94,4.94,4.64,4.7,1593700.0],["2022-04-12",4.82,5.0,4.82,4.91,1270300.0],["2022-04-13",4.98,5.04,4.82,4.98,1404200.0],["2022-04-14",4.98,5.18,4.88,5.16,1672300.0],["2022-04-18",5.28,5.52,5.23,5.41,2482900.0],["2022-04-19",5.33,5.46,5.18,5.26,1696300.0],["2022-04-20",5.26,5.31,5.09,5.26,1242800.0],["2022-04-21",5.33,5.33,4.94,5.01,1674500.0],["2022-04-22",4.98,5.12,4.81,4.82,1412400.0],["2022-04-25",4.5,4.66,4.37,4.59,2135000.0],["2022-04-26",4.6,4.6,3.87,4.26,4136000.0],["2022-04-27",4.29,4.33,4.13,4.24,1998900.0],["2022-04-28",4.31,4.34,4.05,4.27,1414800.0],["2022-04-29",4.25,4.33,4.06,4.11,1264400.0],["2022-05-02",4.07,4.18,3.95,4.12,2162600.0],["2022-05-03",4.1,4.29,4.1,4.2,1143600.0],["2022-05-04",4.28,4.47,4.21,4.43,1445600.0],["2022-05-05",4.53,4.53,4.14,4.36,1520400.0],["2022-05-06",4.43,4.43,4.24,4.34,997900.0],["2022-05-09",4.22,4.22,3.82,3.85,1644000.0],["2022-05-10",4.04,4.05,3.77,3.86,1749300.0],["2022-05-11",3.94,4.16,3.91,3.94,1464900.0],["2022-05-12",3.9,3.94,3.72,3.91,1680600.0],["2022-05-13",3.97,4.11,3.94,4.02,1163300.0],["2022-05-16",4.06,4.23,4.06,4.17,1721300.0],["2022-05-17",4.27,4.51,4.26,4.35,2420300.0],["2022-05-18",4.41,4.45,4.18,4.25,1671200.0],["2022-05-19",4.15,4.3,4.12,4.2,1444200.0],["2022-05-20",4.26,4.37,4.15,4.22,1166500.0],["2022-05-23",4.46,4.51,4.3,4.48,1628900.0],["2022-05-24",4.45,4.54,4.38,4.49,1333900.0],["2022-05-25",4.51,4.6,4.44,4.55,1006400.0],["2022-05-26",4.62,4.67,4.51,4.53,976600.0],["2022-05-27",4.48,4.64,4.48,4.64,1142600.0],["2022-05-31",4.65,4.92,4.42,4.64,5186200.0],["2022-06-01",4.68,4.86,4.63,4.82,1890800.0],["2022-06-02",4.82,4.93,4.71,4.75,1742300.0],["2022-06-03",4.72,4.81,4.5,4.51,1447100.0],["2022-06-06",4.57,4.64,4.45,4.58,1076700.0],["2022-06-07",4.54,4.77,4.45,4.75,1194900.0],["2022-06-08",4.82,4.83,4.6,4.67,1367200.0],["2022-06-09",4.62,4.63,4.41,4.5,960200.0],["2022-06-10",4.42,4.47,4.18,4.3,2050700.0],["2022-06-13",4.13,4.21,3.96,4.07,1823100.0],["2022-06-14",4.14,4.17,3.77,3.84,2269700.0],["2022-06-15",3.84,3.9,3.74,3.8,1777400.0],["2022-06-16",3.67,3.73,3.55,3.6,2501800.0],["2022-06-17",3.62,3.67,3.34,3.45,7788500.0],["2022-06-21",3.52,3.68,3.48,3.49,2475300.0],["2022-06-22",3.34,3.43,3.28,3.3,2689700.0],["2022-06-23",3.33,3.35,2.97,3.08,4241800.0],["2022-06-24",3.15,3.23,3.05,3.07,3229800.0],["2022-06-27",3.12,3.44,3.09,3.42,3279600.0],["2022-06-28",3.52,3.53,3.26,3.3,1896100.0],["2022-06-29",3.35,3.38,3.1,3.14,2473800.0],["2022-06-30",3.06,3.16,3.0,3.1,3457900.0],["2022-07-01",3.16,3.19,2.93,3.14,1524100.0],["2022-07-05",3.05,3.1,2.72,2.81,3235200.0],["2022-07-06",2.78,2.85,2.65,2.75,5649700.0],["2022-07-07",2.84,3.03,2.82,2.96,2656900.0],["2022-07-08",3.0,3.03,2.91,2.95,1981000.0],["2022-07-11",2.88,2.91,2.79,2.86,982600.0],["2022-07-12",2.77,2.81,2.71,2.71,1474700.0],["2022-07-13",2.66,2.76,2.64,2.7,1323900.0],["2022-07-14",2.6,2.62,2.47,2.5,4176100.0],["2022-07-15",2.57,2.59,2.5,2.57,2101700.0],["2022-07-18",2.68,2.78,2.68,2.71,1699400.0],["2022-07-19",2.71,2.93,2.71,2.88,2177000.0],["2022-07-20",2.84,2.92,2.8,2.88,1745100.0],["2022-07-21",2.76,2.76,2.56,2.65,2066800.0],["2022-07-22",2.63,2.72,2.57,2.61,1760500.0],["2022-07-25",2.66,2.86,2.64,2.85,2702300.0],["2022-07-26",3.07,3.28,3.02,3.18,5034900.0],["2022-07-27",3.42,3.63,3.36,3.61,6848500.0],["2022-07-28",3.65,3.94,3.63,3.86,4834100.0],["2022-07-29",3.88,4.14,3.88,4.04,2674300.0],["2022-08-01",3.93,3.99,3.75,3.94,2918700.0],["2022-08-02",3.9,4.12,3.9,4.06,2173300.0],["2022-08-03",4.08,4.13,3.92,3.97,1744200.0],["2022-08-04",3.92,4.0,3.77,3.8,2474900.0],["2022-08-05",3.76,4.08,3.74,3.99,1923100.0],["2022-08-08",3.93,4.0,3.87,3.96,1475500.0],["2022-08-09",4.04,4.1,3.96,3.98,1250400.0],["2022-08-10",4.04,4.04,3.87,4.01,1576400.0],["2022-08-11",4.14,4.3,4.09,4.11,1236000.0],["2022-08-12",4.08,4.24,4.03,4.23,928400.0],["2022-08-15",4.07,4.12,3.91,4.11,1194200.0],["2022-08-16",4.12,4.17,3.93,3.95,2408200.0],["2022-08-17",3.95,4.0,3.88,3.94,792600.0],["2022-08-18",3.99,4.2,3.96,4.18,967600.0],["2022-08-19",4.13,4.17,4.06,4.1,922300.0],["2022-08-22",4.05,4.14,3.96,4.05,1282800.0],["2022-08-23",4.16,4.4,4.16,4.27,1553100.0],["2022-08-24",4.28,4.42,4.25,4.37,1269600.0],["2022-08-25",4.4,4.51,4.35,4.49,1503100.0],["2022-08-26",4.49,4.54,4.34,4.39,1432500.0],["2022-08-29",4.36,4.58,4.36,4.58,1382300.0],["2022-08-30",4.47,4.47,4.25,4.37,2423100.0],["2022-08-31",4.21,4.5,4.18,4.32,4727800.0],["2022-09-01",4.21,4.28,4.07,4.16,1821600.0],["2022-09-02",4.32,4.47,4.24,4.44,1416200.0],["2022-09-06",4.44,4.55,4.22,4.25,1448300.0],["2022-09-07",4.13,4.24,4.07,4.24,1693400.0],["2022-09-08",4.23,4.29,4.11,4.16,1437500.0],["2022-09-09",4.3,4.43,4.27,4.4,1493200.0],["2022-09-12",4.4,4.46,4.34,4.41,1590200.0],["2022-09-13",4.29,4.4,4.13,4.32,1964400.0],["2022-09-14",4.34,4.62,4.33,4.61,1587900.0],["2022-09-15",4.46,4.56,4.29,4.54,2242100.0],["2022-09-16",4.48,4.61,4.34,4.5,3981900.0],["2022-09-19",4.34,4.56,4.32,4.48,1301600.0],["2022-09-20",4.43,4.47,4.28,4.38,1325300.0],["2022-09-21",4.49,4.54,4.26,4.26,1613400.0],["2022-09-22",4.32,4.43,4.2,4.22,1568700.0],["2022-09-23",3.99,4.02,3.7,3.73,2491100.0],["2022-09-26",3.67,3.81,3.57,3.72,2078200.0],["2022-09-27",3.82,3.87,3.65,3.66,1861400.0],["2022-09-28",3.73,4.02,3.68,3.99,2340500.0],["2022-09-29",3.94,3.95,3.8,3.93,1324900.0],["2022-09-30",3.88,3.99,3.84,3.86,1123300.0],["2022-10-03",4.07,4.15,3.99,4.12,1524700.0],["2022-10-04",4.21,4.37,4.15,4.35,1589600.0],["2022-10-05",4.32,4.44,4.26,4.39,1646300.0],["2022-10-06",4.36,4.54,4.33,4.5,1200900.0],["2022-10-07",4.58,4.61,4.46,4.5,959900.0],["2022-10-10",4.53,4.59,4.3,4.35,1449500.0],["2022-10-11",4.24,4.41,4.18,4.31,1737600.0],["2022-10-12",4.27,4.45,4.18,4.39,2236000.0],["2022-10-13",4.29,4.49,4.23,4.46,1306600.0],["2022-10-14",4.41,4.41,4.27,4.3,1321700.0],["2022-10-17",4.38,4.54,4.32,4.37,1247800.0],["2022-10-18",4.42,4.51,4.31,4.44,757900.0],["2022-10-19",4.4,4.58,4.4,4.57,1507800.0],["2022-10-20",4.62,4.74,4.62,4.68,1741700.0],["2022-10-21",4.75,4.82,4.64,4.74,1590800.0],["2022-10-24",4.72,4.8,4.61,4.8,1755500.0],["2022-10-25",4.9,5.29,4.9,5.18,3605700.0],["2022-10-26",5.49,6.23,5.48,6.16,9268300.0],["2022-10-27",6.2,6.54,6.14,6.33,5028600.0],["2022-10-28",6.37,6.56,6.34,6.5,3557100.0],["2022-10-31",6.48,7.11,6.45,7.0,5062800.0],["2022-11-01",7.15,7.18,6.86,6.94,2894300.0],["2022-11-02",6.84,7.08,6.73,6.77,2208300.0],["2022-11-03",6.66,6.84,6.55,6.75,1635300.0],["2022-11-04",6.93,7.02,6.77,6.84,1573500.0],["2022-11-07",6.94,7.14,6.82,7.0,2636300.0],["2022-11-08",6.97,7.0,6.77,6.85,2044000.0],["2022-11-09",6.68,6.82,6.54,6.58,1664500.0],["2022-11-10",6.7,6.8,6.58,6.74,1362500.0],["2022-11-11",6.91,6.99,6.78,6.86,1287800.0],["2022-11-14",6.86,7.11,6.72,6.73,1729000.0],["2022-11-15",6.8,6.83,6.57,6.81,1342900.0],["2022-11-16",6.74,6.79,6.63,6.67,1240900.0],["2022-11-17",6.53,6.8,6.42,6.79,1391200.0],["2022-11-18",6.67,6.71,6.49,6.66,812900.0],["2022-11-21",6.46,6.57,6.0,6.38,2677300.0],["2022-11-22",6.52,6.63,6.41,6.53,1095600.0],["2022-11-23",6.36,6.4,6.18,6.29,1355000.0],["2022-11-25",6.25,6.43,6.22,6.26,793800.0],["2022-11-28",6.04,6.27,6.0,6.12,1409000.0],["2022-11-29",6.24,6.3,6.14,6.3,2254100.0],["2022-11-30",6.41,6.47,6.21,6.38,1723700.0],["2022-12-01",6.5,6.56,6.4,6.42,950300.0],["2022-12-02",6.32,6.56,6.32,6.54,843200.0],["2022-12-05",6.61,6.67,6.1,6.18,1402300.0],["2022-12-06",6.18,6.33,6.12,6.2,1450100.0],["2022-12-07",6.27,6.3,5.9,5.97,1206100.0],["2022-12-08",6.18,6.26,5.98,6.02,1165500.0],["2022-12-09",5.98,6.07,5.78,5.79,1455700.0],["2022-12-12",5.84,6.08,5.76,6.04,1639100.0],["2022-12-13",6.17,6.29,6.11,6.22,1565100.0],["2022-12-14",6.25,6.45,6.18,6.37,1508400.0],["2022-12-15",6.27,6.33,6.07,6.2,1295300.0],["2022-12-16",6.0,6.26,5.94,6.24,3727000.0],["2022-12-19",6.31,6.46,6.07,6.17,1329700.0],["2022-12-20",6.19,6.71,6.16,6.68,2026300.0],["2022-12-21",6.82,6.91,6.65,6.78,1695300.0],["2022-12-22",6.79,6.82,6.5,6.66,1152300.0],["2022-12-23",6.81,7.09,6.77,7.08,1487600.0],["2022-12-27",7.15,7.48,7.09,7.41,2556300.0],["2022-12-28",7.37,7.41,6.79,6.97,1653500.0],["2022-12-29",6.94,7.4,6.88,7.32,1616400.0],["2022-12-30",7.21,7.44,7.18,7.38,2496700.0],["2023-01-03",7.36,7.43,6.81,7.01,1623600.0],["2023-01-04",6.92,7.13,6.86,6.95,2113400.0],["2023-01-05",6.95,7.19,6.86,7.16,1455000.0],["2023-01-06",7.3,7.54,7.21,7.26,1483500.0],["2023-01-09",7.48,7.62,7.32,7.45,1533800.0],["2023-01-10",7.47,7.76,7.31,7.69,3195800.0],["2023-01-11",7.72,7.88,7.59,7.67,1342900.0],["2023-01-12",7.73,8.0,7.64,7.9,2328800.0],["2023-01-13",7.95,7.98,7.76,7.93,1556200.0],["2023-01-17",7.96,8.07,7.89,8.04,1772900.0],["2023-01-18",8.12,8.14,7.54,7.58,1449100.0],["2023-01-19",7.58,7.76,7.51,7.67,1013400.0],["2023-01-20",7.75,7.84,7.56,7.7,1106000.0],["2023-01-23",7.74,7.86,7.63,7.66,1071900.0],["2023-01-24",7.65,7.65,7.48,7.58,905100.0],["2023-01-25",7.58,7.95,7.49,7.89,1583900.0],["2023-01-26",7.92,8.02,7.77,8.02,1839100.0],["2023-01-27",7.99,8.06,7.72,7.78,1631000.0],["2023-01-30",7.63,7.88,7.56,7.81,958900.0],["2023-01-31",7.81,8.04,7.73,7.93,1642900.0],["2023-02-01",7.95,7.98,7.47,7.77,1921600.0],["2023-02-02",7.76,7.77,7.43,7.63,2128700.0],["2023-02-03",7.63,7.97,7.54,7.71,1736400.0],["2023-02-06",7.72,7.82,7.53,7.76,2422600.0],["2023-02-07",7.84,7.88,7.66,7.79,994700.0],["2023-02-08",7.79,7.95,7.7,7.91,1104800.0],["2023-02-09",7.91,7.91,7.69,7.7,2345800.0],["2023-02-10",7.8,8.24,7.79,8.23,2223000.0],["2023-02-13",8.17,8.27,7.97,8.13,2646600.0],["2023-02-14",8.03,8.24,7.93,8.08,2096200.0],["2023-02-15",7.96,8.02,7.76,7.99,1630500.0],["2023-02-16",7.94,8.08,7.84,7.98,1555600.0],["2023-02-17",7.91,7.91,7.55,7.62,1575900.0],["2023-02-21",8.32,9.16,8.32,8.54,6964100.0],["2023-02-22",8.55,8.85,7.92,7.97,3304200.0],["2023-02-23",8.04,8.25,7.96,8.12,1833600.0],["2023-02-24",8.03,8.25,7.94,8.21,1666600.0],["2023-02-27",8.18,8.53,8.15,8.37,1678700.0],["2023-02-28",8.47,8.7,8.23,8.28,3156200.0],["2023-03-01",8.24,8.52,8.22,8.47,1247500.0],["2023-03-02",8.32,8.5,8.27,8.41,2792300.0],["2023-03-03",8.32,8.84,8.32,8.73,2502200.0],["2023-03-06",8.65,8.73,8.5,8.7,1721800.0],["2023-03-07",8.66,8.67,8.38,8.47,1791300.0],["2023-03-08",8.44,8.51,8.2,8.48,1352200.0],["2023-03-09",8.53,8.56,7.97,7.99,1600800.0],["2023-03-10",7.98,8.2,7.78,7.87,1868800.0],["2023-03-13",7.51,7.84,7.45,7.61,2673700.0],["2023-03-14",7.72,8.08,7.64,7.76,2920600.0],["2023-03-15",7.37,7.61,7.19,7.34,3753000.0],["2023-03-16",7.16,7.47,6.98,7.39,2025700.0],["2023-03-17",7.23,7.26,7.05,7.21,4744700.0],["2023-03-20",7.37,7.52,7.29,7.3,1580000.0],["2023-03-21",7.58,7.78,7.52,7.63,1622200.0],["2023-03-22",7.63,7.68,7.4,7.42,1542100.0],["2023-03-23",7.49,7.63,7.23,7.34,1661700.0],["2023-03-24",7.09,7.25,7.02,7.19,1785200.0],["2023-03-27",7.35,7.67,7.3,7.6,1532600.0],["2023-03-28",7.54,7.8,7.5,7.74,1107600.0],["2023-03-29",7.85,7.9,7.68,7.82,1208200.0],["2023-03-30",7.87,7.87,7.61,7.69,805300.0],["2023-03-31",7.76,7.8,7.63,7.74,1515900.0],["2023-04-03",8.25,8.34,7.94,8.06,2546400.0],["2023-04-04",8.04,8.09,7.73,7.87,1576300.0],["2023-04-05",7.85,7.93,7.71,7.81,1060700.0],["2023-04-06",7.7,7.74,7.56,7.58,971100.0],["2023-04-10",7.61,7.9,7.61,7.75,2812100.0],["2023-04-11",7.73,7.94,7.65,7.84,827900.0],["2023-04-12",7.9,7.9,7.73,7.79,705300.0],["2023-04-13",7.76,7.91,7.74,7.78,1225000.0],["2023-04-14",7.77,7.84,7.63,7.71,985900.0],["2023-04-17",7.68,7.72,7.58,7.68,1143600.0],["2023-04-18",7.65,7.67,7.49,7.64,1075900.0],["2023-04-19",7.51,7.66,7.44,7.65,2044300.0],["2023-04-20",7.56,7.7,7.37,7.65,2094400.0],["2023-04-21",7.67,7.68,7.45,7.66,1914900.0],["2023-04-24",7.6,7.88,7.54,7.86,1538000.0],["2023-04-25",7.58,7.58,6.73,7.21,6804600.0],["2023-04-26",7.12,7.45,7.01,7.13,3132800.0],["2023-04-27",7.12,7.26,6.94,7.01,2354500.0],["2023-04-28",7.02,7.32,6.93,7.25,2292100.0],["2023-05-01",7.14,7.24,7.03,7.13,1778600.0],["2023-05-02",6.99,7.03,6.63,6.79,3959100.0],["2023-05-03",6.65,6.74,6.44,6.62,2609200.0],["2023-05-04",6.6,6.92,6.55,6.87,1707000.0],["2023-05-05",7.06,7.18,6.99,7.01,1508000.0],["2023-05-08",7.09,7.17,6.9,6.92,1098800.0],["2023-05-09",6.82,7.09,6.73,7.0,1148600.0],["2023-05-10",7.09,7.12,6.88,6.99,1144400.0],["2023-05-11",6.85,6.93,6.66,6.72,1275500.0],["2023-05-12",6.82,6.91,6.68,6.73,1497500.0],["2023-05-15",6.81,6.87,6.68,6.71,1422200.0],["2023-05-16",6.61,6.69,6.55,6.6,1022700.0],["2023-05-17",6.67,6.7,6.55,6.69,1355200.0],["2023-05-18",6.62,6.74,6.52,6.72,1325700.0],["2023-05-19",6.79,6.82,6.63,6.69,1175500.0],["2023-05-22",6.67,6.85,6.67,6.76,836000.0],["2023-05-23",6.76,6.92,6.74,6.82,1150400.0],["2023-05-24",6.79,6.92,6.72,6.82,826100.0],["2023-05-25",6.66,6.67,6.52,6.58,1340100.0],["2023-05-26",6.63,6.69,6.54,6.61,983400.0],["2023-05-30",6.48,6.51,6.37,6.45,1424300.0],["2023-05-31",6.37,6.44,6.19,6.28,2311000.0],["2023-06-01",6.25,6.64,6.25,6.63,1743500.0],["2023-06-02",6.76,7.15,6.75,7.03,1906600.0],["2023-06-05",7.11,7.15,6.83,7.01,1090900.0],["2023-06-06",6.9,7.19,6.86,7.07,1323300.0],["2023-06-07",7.18,7.31,7.13,7.28,2133600.0],["2023-06-08",7.25,7.49,7.25,7.35,1738000.0],["2023-06-09",7.38,7.41,7.2,7.29,931100.0],["2023-06-12",7.09,7.09,6.87,6.88,1552900.0],["2023-06-13",7.0,7.19,6.96,6.96,1220000.0],["2023-06-14",7.03,7.03,6.75,6.79,1431400.0],["2023-06-15",6.75,6.92,6.75,6.87,1315200.0],["2023-06-16",6.96,6.96,6.67,6.75,2872300.0],["2023-06-20",6.68,6.8,6.6,6.8,1357000.0],["2023-06-21",6.74,7.02,6.71,6.97,1434700.0],["2023-06-22",6.85,6.89,6.7,6.87,1177600.0],["2023-06-23",6.75,6.93,6.67,6.93,2174200.0],["2023-06-26",6.97,7.22,6.97,7.07,1536700.0],["2023-06-27",7.02,7.18,6.98,7.11,912800.0],["2023-06-28",7.06,7.16,7.01,7.1,957800.0],["2023-06-29",7.13,7.28,7.1,7.23,1282700.0],["2023-06-30",7.34,7.47,7.25,7.38,1948000.0],["2023-07-03",7.38,7.57,7.38,7.49,674200.0],["2023-07-05",7.58,7.58,7.43,7.49,1488600.0],["2023-07-06",7.41,7.5,7.24,7.45,1192200.0],["2023-07-07",7.47,7.98,7.45,7.93,2336000.0],["2023-07-10",7.89,8.02,7.84,8.0,1612600.0],["2023-07-11",8.02,8.24,7.98,8.2,1454500.0],["2023-07-12",8.31,8.32,8.03,8.11,1274100.0],["2023-07-13",8.14,8.27,8.08,8.21,1091700.0],["2023-07-14",8.22,8.23,8.08,8.14,876400.0],["2023-07-17",8.06,8.29,8.04,8.28,1487900.0],["2023-07-18",8.28,8.56,8.25,8.43,1819500.0],["2023-07-19",8.38,8.49,8.24,8.35,1272000.0],["2023-07-20",8.43,8.48,8.36,8.38,910900.0],["2023-07-21",8.4,8.45,8.3,8.37,969500.0],["2023-07-24",8.35,8.58,8.35,8.49,1448900.0],["2023-07-25",8.42,8.56,8.31,8.53,851000.0],["2023-07-26",8.42,8.68,8.39,8.64,2104700.0],["2023-07-27",9.67,9.88,9.11,9.4,6376400.0],["2023-07-28",9.48,9.69,9.39,9.56,2113900.0],["2023-07-31",9.78,10.04,9.5,9.6,4514000.0],["2023-08-01",9.56,9.6,9.34,9.55,1853700.0],["2023-08-02",9.4,9.44,9.2,9.38,2158600.0],["2023-08-03",9.37,9.67,9.36,9.52,1870600.0],["2023-08-04",9.57,9.66,9.46,9.57,1035300.0],["2023-08-07",9.57,9.66,9.43,9.56,1925800.0],["2023-08-08",9.34,9.6,9.23,9.57,1136700.0],["2023-08-09",9.76,10.14,9.65,9.73,2512000.0],["2023-08-10",9.73,9.94,9.68,9.69,1400600.0],["2023-08-11",9.71,9.78,9.62,9.68,1063700.0],["2023-08-14",9.6,9.62,9.41,9.46,1362700.0],["2023-08-15",9.23,9.32,9.14,9.24,2198500.0],["2023-08-16",9.24,9.44,9.19,9.31,1696200.0],["2023-08-17",9.46,9.47,9.22,9.3,1247200.0],["2023-08-18",9.2,9.56,9.18,9.52,1072200.0],["2023-08-21",9.57,9.6,9.36,9.49,1114000.0],["2023-08-22",9.42,9.48,9.32,9.38,877000.0],["2023-08-23",9.25,9.54,9.2,9.45,999300.0],["2023-08-24",9.39,9.64,9.31,9.45,1436700.0],["2023-08-25",9.55,9.55,9.35,9.4,1212700.0],["2023-08-28",9.47,9.76,9.41,9.72,1675500.0],["2023-08-29",9.88,10.15,9.81,10.12,2036600.0],["2023-08-30",10.2,10.43,10.13,10.19,2233900.0],["2023-08-31",10.24,10.25,10.02,10.14,1410200.0],["2023-09-01",10.35,10.6,10.34,10.47,1794500.0],["2023-09-05",10.57,10.86,10.55,10.63,2495000.0],["2023-09-06",10.63,10.8,10.5,10.55,1790200.0],["2023-09-07",10.58,10.82,10.51,10.81,2998100.0],["2023-09-08",10.76,10.99,10.68,10.9,3426500.0],["2023-09-11",11.35,11.35,10.9,11.19,4668200.0],["2023-09-12",11.38,11.48,10.97,11.0,3971200.0],["2023-09-13",11.0,11.1,10.77,10.84,1797800.0],["2023-09-14",11.03,11.11,10.85,10.89,1449400.0],["2023-09-15",10.77,10.92,10.59,10.73,4549400.0],["2023-09-18",10.86,11.13,10.84,10.9,1190500.0],["2023-09-19",11.1,11.1,10.51,10.71,1320500.0],["2023-09-20",10.8,11.17,10.8,10.97,1796200.0],["2023-09-21",11.04,11.21,10.86,11.03,2428300.0],["2023-09-22",11.1,11.36,11.06,11.22,1819400.0],["2023-09-25",11.22,11.4,11.11,11.35,1852300.0],["2023-09-26",11.25,11.37,11.07,11.14,1819400.0],["2023-09-27",11.36,11.88,11.29,11.63,3230400.0],["2023-09-28",11.66,11.77,11.14,11.38,2908300.0],["2023-09-29",11.34,11.37,10.97,11.17,2616300.0],["2023-10-02",11.02,11.08,10.63,10.71,2248200.0],["2023-10-03",10.62,10.77,10.47,10.66,2052800.0],["2023-10-04",10.46,10.51,10.26,10.34,2639400.0],["2023-10-05",10.19,10.4,9.89,9.96,2351700.0],["2023-10-06",9.93,10.2,9.87,10.04,1527200.0],["2023-10-09",10.35,10.52,10.29,10.39,1380200.0],["2023-10-10",10.4,10.58,10.35,10.56,3122600.0],["2023-10-11",10.38,10.76,10.35,10.74,1934200.0],["2023-10-12",11.06,11.15,10.73,10.79,1372500.0],["2023-10-13",11.01,11.04,10.69,10.74,2329400.0],["2023-10-16",10.76,10.88,10.67,10.8,1840900.0],["2023-10-17",10.74,11.09,10.74,10.84,1895000.0],["2023-10-18",10.93,11.07,10.81,10.88,921600.0],["2023-10-19",10.81,10.85,10.52,10.62,2021300.0],["2023-10-20",10.59,10.66,10.24,10.38,2170300.0],["2023-10-23",10.3,10.3,10.04,10.13,3129300.0],["2023-10-24",9.82,10.7,9.5,10.42,6097800.0],["2023-10-25",10.3,10.45,10.04,10.05,2916000.0],["2023-10-26",10.02,10.12,9.8,9.98,2654200.0],["2023-10-27",10.04,10.15,9.75,9.87,2861000.0],["2023-10-30",10.0,10.1,9.64,9.77,1513300.0],["2023-10-31",9.72,9.85,9.63,9.8,2088000.0],["2023-11-01",9.85,9.88,9.55,9.87,2205200.0],["2023-11-02",9.91,10.28,9.91,10.24,2448900.0],["2023-11-03",10.3,10.41,10.17,10.19,1767800.0],["2023-11-06",10.26,10.27,9.88,9.97,1837900.0],["2023-11-07",9.82,9.82,9.4,9.47,3447900.0],["2023-11-08",9.37,9.64,9.35,9.46,2566100.0],["2023-11-09",9.54,9.7,9.43,9.48,2631600.0],["2023-11-10",9.62,9.79,9.53,9.7,1757500.0],["2023-11-13",9.68,9.79,9.58,9.67,1656200.0],["2023-11-14",9.77,9.84,9.59,9.8,1893500.0],["2023-11-15",9.69,10.04,9.56,9.58,1782400.0],["2023-11-16",9.51,9.58,8.98,9.04,2668700.0],["2023-11-17",9.09,9.42,9.09,9.33,2314100.0],["2023-11-20",9.44,9.49,9.32,9.38,1137500.0],["2023-11-21",9.26,9.37,9.18,9.28,865100.0],["2023-11-22",9.1,9.22,9.02,9.18,1419400.0],["2023-11-24",9.23,9.38,9.21,9.23,561500.0],["2023-11-27",9.2,9.3,9.13,9.25,1343500.0],["2023-11-28",9.3,9.32,9.13,9.21,1265200.0],["2023-11-29",9.29,9.35,9.17,9.18,1547200.0],["2023-11-30",9.28,9.55,9.22,9.32,1965100.0],["2023-12-01",9.3,9.54,9.22,9.39,1355600.0],["2023-12-04",9.29,9.33,9.11,9.21,1599500.0],["2023-12-05",9.19,9.22,8.97,9.0,1285000.0],["2023-12-06",8.97,9.22,8.82,8.82,3555100.0],["2023-12-07",8.86,9.13,8.83,9.06,4092700.0],["2023-12-08",9.12,9.55,9.12,9.48,5660000.0],["2023-12-11",9.43,9.86,9.4,9.42,4571000.0],["2023-12-12",9.26,9.46,9.15,9.24,3574900.0],["2023-12-13",9.64,9.76,9.13,9.57,5133000.0],["2023-12-14",9.8,10.3,9.8,10.2,4779600.0],["2023-12-15",10.16,10.35,9.89,9.97,8849400.0],["2023-12-18",10.13,10.4,10.1,10.14,4425900.0],["2023-12-19",10.2,10.47,10.16,10.41,4108800.0],["2023-12-20",10.45,10.82,10.36,10.52,4774600.0],["2023-12-21",10.49,10.82,10.44,10.81,3514800.0],["2023-12-22",10.84,10.88,10.39,10.45,2523800.0],["2023-12-26",10.61,10.69,10.5,10.63,1163300.0],["2023-12-27",10.59,10.75,10.5,10.55,1513700.0],["2023-12-28",10.48,10.52,10.35,10.36,1184000.0],["2023-12-29",10.39,10.39,10.25,10.28,1582800.0],["2024-01-02",10.15,10.36,9.92,10.01,1717900.0],["2024-01-03",9.99,10.03,9.78,9.8,2780100.0],["2024-01-04",9.87,9.93,9.42,9.43,2502700.0],["2024-01-05",9.51,9.63,9.46,9.62,1799900.0],["2024-01-08",9.4,9.48,9.19,9.48,1883400.0],["2024-01-09",9.41,9.5,9.32,9.39,2368100.0],["2024-01-10",9.35,9.37,9.15,9.26,1214300.0],["2024-01-11",9.29,9.43,9.12,9.43,1838800.0],["2024-01-12",9.64,9.69,9.34,9.42,2229000.0],["2024-01-16",9.42,9.56,9.4,9.56,2815100.0],["2024-01-17",9.36,9.54,9.29,9.43,1616100.0],["2024-01-18",9.52,9.62,9.4,9.6,1271500.0],["2024-01-19",9.67,9.73,9.52,9.57,1742000.0],["2024-01-22",9.65,9.8,9.58,9.75,1525000.0],["2024-01-23",9.76,9.98,9.68,9.81,1123600.0],["2024-01-24",9.94,10.01,9.8,9.9,1291100.0],["2024-01-25",10.08,10.18,9.82,10.02,1380900.0],["2024-01-26",10.04,10.13,9.89,10.1,1281400.0],["2024-01-29",10.05,10.17,9.92,10.16,1163400.0],["2024-01-30",9.95,9.95,9.57,9.76,2581600.0],["2024-01-31",9.78,9.81,9.39,9.4,1656000.0],["2024-02-01",9.48,9.59,9.38,9.52,1692100.0],["2024-02-02",9.45,9.49,9.16,9.17,1644300.0],["2024-02-05",9.07,9.15,8.95,9.09,1734900.0],["2024-02-06",9.18,9.29,9.14,9.2,1517300.0],["2024-02-07",9.24,9.35,9.08,9.24,1077800.0],["2024-02-08",9.23,9.51,9.19,9.46,1164600.0],["2024-02-09",9.42,9.49,9.36,9.43,1167300.0],["2024-02-12",9.46,9.74,9.41,9.66,1879800.0],["2024-02-13",9.56,9.63,9.26,9.42,2375400.0],["2024-02-14",9.53,9.6,9.43,9.53,1126100.0],["2024-02-15",9.6,9.95,9.6,9.91,1434700.0],["2024-02-16",9.88,9.89,9.67,9.8,1207600.0],["2024-02-20",9.73,9.89,9.65,9.75,1258300.0],["2024-02-21",9.75,9.98,9.74,9.85,1051400.0],["2024-02-22",9.82,10.21,9.78,10.19,2367500.0],["2024-02-23",10.04,10.36,9.87,10.16,2591400.0],["2024-02-26",10.21,10.42,10.06,10.25,1782800.0],["2024-02-27",9.87,9.87,8.95,9.11,6548600.0],["2024-02-28",9.06,9.32,9.02,9.05,2671100.0],["2024-02-29",9.09,9.24,8.91,9.0,2728200.0],["2024-03-01",9.28,9.74,9.2,9.57,2491900.0],["2024-03-04",9.57,9.61,9.3,9.31,1877200.0],["2024-03-05",9.29,9.49,9.29,9.39,1541200.0],["2024-03-06",9.5,9.6,9.35,9.36,1888000.0],["2024-03-07",9.38,9.65,9.38,9.58,1327100.0],["2024-03-08",9.6,9.73,9.47,9.55,1694000.0],["2024-03-11",9.49,9.56,9.37,9.43,1562400.0],["2024-03-12",9.45,9.52,9.29,9.5,1323100.0],["2024-03-13",9.58,9.76,9.54,9.74,1341000.0],["2024-03-14",9.72,9.92,9.65,9.78,1501800.0],["2024-03-15",9.8,10.02,9.8,9.91,3098000.0],["2024-03-18",9.91,10.14,9.87,10.05,1409800.0],["2024-03-19",10.06,10.35,10.0,10.33,1014800.0],["2024-03-20",10.23,10.48,10.21,10.39,950700.0],["2024-03-21",10.4,10.46,10.34,10.43,1476600.0],["2024-03-22",10.45,10.54,10.41,10.5,1549300.0],["2024-03-25",10.53,10.99,10.53,10.79,1732500.0],["2024-03-26",10.84,10.89,10.59,10.71,1296900.0],["2024-03-27",10.72,10.89,10.67,10.82,1477100.0],["2024-03-28",10.92,10.98,10.82,10.84,1426800.0],["2024-04-01",10.92,11.0,10.75,10.95,1252500.0],["2024-04-02",10.99,11.41,10.99,11.41,2679200.0],["2024-04-03",11.39,11.84,11.36,11.74,2035800.0],["2024-04-04",11.81,11.83,11.43,11.51,1538000.0],["2024-04-05",11.56,11.78,11.51,11.76,1481100.0],["2024-04-08",11.82,11.93,11.71,11.8,1275800.0],["2024-04-09",11.79,11.92,11.71,11.72,1333600.0],["2024-04-10",11.64,11.9,11.55,11.87,1341900.0],["2024-04-11",11.88,11.94,11.76,11.81,1476700.0],["2024-04-12",11.96,12.14,11.56,11.6,1945400.0],["2024-04-15",11.67,11.67,11.06,11.11,1936500.0],["2024-04-16",11.06,11.06,10.67,10.87,1588900.0],["2024-04-17",10.86,10.94,10.59,10.69,1589200.0],["2024-04-18",10.79,10.96,10.62,10.63,938300.0],["2024-04-19",10.6,10.86,10.48,10.82,1573200.0],["2024-04-22",10.77,11.04,10.61,10.84,1051500.0],["2024-04-23",10.82,11.16,10.74,11.15,1626600.0],["2024-04-24",11.07,11.11,10.79,11.01,1604400.0],["2024-04-25",10.61,11.46,10.61,11.29,3737200.0],["2024-04-26",11.21,11.45,11.09,11.32,1606700.0],["2024-04-29",11.32,11.38,11.11,11.16,1112700.0],["2024-04-30",11.04,11.05,10.72,10.74,1396000.0],["2024-05-01",10.72,10.81,10.53,10.58,1122700.0],["2024-05-02",10.69,10.93,10.62,10.83,1163100.0],["2024-05-03",10.93,11.03,10.8,10.95,1626400.0],["2024-05-06",11.15,11.57,11.1,11.35,1660800.0],["2024-05-07",11.35,11.52,11.27,11.37,1357000.0],["2024-05-08",11.29,11.61,11.23,11.56,1602500.0],["2024-05-09",11.58,11.65,11.49,11.56,2483900.0],["2024-05-10",11.61,11.64,11.24,11.31,1424400.0],["2024-05-13",11.41,11.55,11.32,11.36,904600.0],["2024-05-14",11.41,11.61,11.35,11.56,1169200.0],["2024-05-15",11.66,11.67,11.36,11.63,871900.0],["2024-05-16",11.56,11.75,11.56,11.64,970100.0],["2024-05-17",11.7,11.75,11.58,11.68,905500.0],["2024-05-20",11.72,11.94,11.7,11.79,1253400.0],["2024-05-21",11.76,11.83,11.65,11.77,1623800.0],["2024-05-22",11.77,11.77,11.37,11.41,967800.0],["2024-05-23",11.47,11.59,11.12,11.24,1364000.0],["2024-05-24",11.31,11.42,11.14,11.2,1263800.0],["2024-05-28",11.38,11.52,11.26,11.42,1180800.0],["2024-05-29",11.34,11.41,11.19,11.23,909000.0],["2024-05-30",11.21,11.42,11.2,11.4,991400.0],["2024-05-31",11.41,11.55,11.36,11.51,1539000.0],["2024-06-03",11.57,11.6,10.56,10.65,1246900.0],["2024-06-04",10.51,10.52,10.24,10.35,1396300.0],["2024-06-05",10.4,10.46,10.28,10.37,1274500.0],["2024-06-06",10.37,10.37,10.26,10.31,1002500.0],["2024-06-07",10.24,10.46,10.2,10.3,1267900.0],["2024-06-10",10.36,10.87,10.31,10.78,2075000.0],["2024-06-11",10.64,10.89,10.52,10.82,2112100.0],["2024-06-12",11.08,11.27,10.99,10.99,1667700.0],["2024-06-13",10.92,10.96,10.46,10.54,1768500.0],["2024-06-14",10.43,10.46,10.04,10.15,1877800.0],["2024-06-17",10.17,10.53,10.15,10.43,1555000.0],["2024-06-18",10.43,10.56,10.38,10.5,1462400.0],["2024-06-20",10.59,10.68,10.48,10.57,1822000.0],["2024-06-21",10.57,10.65,10.44,10.59,10170100.0],["2024-06-24",10.55,11.02,10.54,10.9,1594800.0],["2024-06-25",10.93,11.46,10.9,11.46,1908100.0],["2024-06-26",11.47,11.62,11.41,11.45,2337400.0],["2024-06-27",11.56,11.64,11.37,11.46,1484000.0],["2024-06-28",11.59,11.98,11.58,11.94,4667300.0],["2024-07-01",11.99,12.16,11.79,11.98,2588600.0],["2024-07-02",12.08,12.17,11.94,12.01,1360800.0],["2024-07-03",12.07,12.29,12.0,12.07,864000.0],["2024-07-05",12.05,12.14,11.78,11.91,943400.0],["2024-07-08",11.86,11.98,11.71,11.95,1077400.0],["2024-07-09",11.85,12.01,11.77,11.79,1037500.0],["2024-07-10",11.76,11.89,11.71,11.83,1203200.0],["2024-07-11",11.95,12.35,11.84,12.26,1249200.0],["2024-07-12",12.45,12.49,12.08,12.12,1250700.0],["2024-07-15",12.33,12.89,12.16,12.73,1977200.0],["2024-07-16",12.67,12.9,12.58,12.82,1689300.0],["2024-07-17",12.79,13.05,12.51,12.53,2308100.0],["2024-07-18",12.51,12.91,12.4,12.61,2274200.0],["2024-07-19",12.5,12.75,11.81,12.59,1810000.0],["2024-07-22",12.59,12.68,12.39,12.65,1186600.0],["2024-07-23",12.6,12.83,12.52,12.72,1267300.0],["2024-07-24",12.7,12.8,12.45,12.53,1630600.0],["2024-07-25",12.01,12.87,11.87,12.54,4204400.0],["2024-07-26",12.75,12.89,12.41,12.44,2373800.0],["2024-07-29",12.54,12.58,11.41,11.43,3043100.0],["2024-07-30",11.41,11.68,11.09,11.43,4515600.0],["2024-07-31",11.66,11.95,11.44,11.8,1985800.0],["2024-08-01",11.71,11.77,11.07,11.24,2086400.0],["2024-08-02",11.0,11.0,10.48,10.56,1698600.0],["2024-08-05",10.0,10.16,9.68,10.13,2330700.0],["2024-08-06",10.12,10.36,10.01,10.17,1777000.0],["2024-08-07",10.4,10.47,10.06,10.07,1123400.0],["2024-08-08",10.17,10.36,10.1,10.34,839500.0],["2024-08-09",10.31,10.36,10.18,10.26,998400.0],["2024-08-12",10.34,10.48,10.31,10.36,1048700.0],["2024-08-13",10.28,10.46,10.2,10.37,970900.0],["2024-08-14",10.46,10.49,10.25,10.35,764800.0],["2024-08-15",10.53,10.69,10.46,10.57,1060500.0],["2024-08-16",10.47,10.77,10.42,10.76,938000.0],["2024-08-19",10.8,10.89,10.72,10.85,819500.0],["2024-08-20",10.8,10.8,10.28,10.33,1076800.0],["2024-08-21",10.45,10.5,10.32,10.36,1050000.0],["2024-08-22",10.5,10.66,10.44,10.47,1270800.0],["2024-08-23",10.74,11.07,10.62,11.05,1110400.0],["2024-08-26",11.39,11.47,11.18,11.26,1009400.0],["2024-08-27",11.26,11.28,11.11,11.26,814500.0],["2024-08-28",11.16,11.45,11.03,11.38,1282600.0],["2024-08-29",11.54,11.68,11.42,11.46,1304000.0],["2024-08-30",11.29,11.34,11.09,11.22,1217600.0],["2024-09-03",10.93,10.99,10.49,10.64,1457600.0],["2024-09-04",10.7,10.75,10.2,10.28,1340800.0],["2024-09-05",10.39,10.39,10.03,10.15,1810700.0],["2024-09-06",10.17,10.33,9.73,9.75,1531900.0],["2024-09-09",9.71,9.81,9.61,9.61,1905600.0],["2024-09-10",9.61,9.61,9.1,9.2,1906500.0],["2024-09-11",9.2,9.42,9.02,9.31,1527100.0],["2024-09-12",9.39,9.7,9.24,9.44,1072500.0],["2024-09-13",9.6,9.65,9.4,9.48,1823400.0],["2024-09-16",9.65,9.72,9.51,9.7,1193500.0],["2024-09-17",9.77,10.02,9.74,10.02,1019100.0],["2024-09-18",9.99,10.21,9.84,9.84,1201900.0],["2024-09-19",10.55,10.6,10.26,10.39,3805700.0],["2024-09-20",10.35,10.59,10.32,10.33,5499400.0],["2024-09-23",10.37,10.5,10.17,10.24,1074500.0],["2024-09-24",10.4,10.4,10.2,10.25,1231200.0],["2024-09-25",10.13,10.17,9.99,10.14,1876400.0],["2024-09-26",9.89,10.3,9.72,10.24,3667500.0],["2024-09-27",10.3,10.99,10.28,10.8,5289100.0],["2024-09-30",10.75,11.21,10.65,11.1,3070600.0],["2024-10-01",11.02,11.42,10.95,11.2,1912200.0],["2024-10-02",11.43,11.45,11.02,11.17,1484600.0],["2024-10-03",11.14,12.33,10.9,11.02,10473300.0],["2024-10-04",11.14,11.28,10.96,11.17,2596600.0],["2024-10-07",11.15,11.15,10.58,10.65,2912600.0],["2024-10-08",10.5,10.67,10.27,10.57,2435300.0],["2024-10-09",10.52,10.53,10.24,10.5,1690400.0],["2024-10-10",10.51,10.7,10.37,10.69,1384300.0],["2024-10-11",10.63,10.8,10.56,10.73,1447400.0],["2024-10-14",10.6,10.61,10.42,10.57,841800.0],["2024-10-15",10.24,10.4,10.06,10.16,1396400.0],["2024-10-16",10.3,10.45,10.26,10.41,2626200.0],["2024-10-17",10.41,10.49,10.26,10.44,1241200.0],["2024-10-18",10.43,10.43,10.16,10.17,1344100.0],["2024-10-21",10.25,10.29,9.95,10.0,1575100.0],["2024-10-22",10.03,10.05,9.69,9.71,1348800.0],["2024-10-23",9.55,9.7,9.43,9.52,1532500.0],["2024-10-24",9.3,9.64,8.99,9.25,3974900.0],["2024-10-25",9.44,9.52,9.24,9.34,2485100.0],["2024-10-28",9.17,9.47,9.04,9.44,2529400.0],["2024-10-29",9.4,9.65,9.23,9.28,2190100.0],["2024-10-30",9.33,9.47,9.26,9.29,1194600.0],["2024-10-31",9.4,9.44,9.19,9.25,2244900.0],["2024-11-01",9.31,9.46,9.16,9.18,1705500.0],["2024-11-04",9.21,9.37,9.18,9.22,1144200.0],["2024-11-05",9.23,9.39,9.15,9.39,2306800.0],["2024-11-06",9.8,10.2,9.71,10.13,3103600.0],["2024-11-07",10.06,10.35,9.91,10.25,1503100.0],["2024-11-08",10.1,10.22,10.01,10.21,1388100.0],["2024-11-11",10.27,10.65,10.2,10.52,1374200.0],["2024-11-12",10.57,10.83,10.53,10.64,1669700.0],["2024-11-13",10.73,10.75,10.46,10.51,1251900.0],["2024-11-14",10.58,10.63,10.2,10.31,1133800.0],["2024-11-15",10.4,10.43,9.95,9.95,1137700.0],["2024-11-18",10.09,10.25,10.03,10.14,1971700.0],["2024-11-19",10.05,10.52,10.0,10.49,2085400.0],["2024-11-20",10.56,10.89,10.51,10.89,1182800.0],["2024-11-21",11.05,11.25,10.93,11.19,1165900.0],["2024-11-22",11.21,11.44,11.15,11.36,1607900.0],["2024-11-25",11.45,11.48,10.9,10.94,1680400.0],["2024-11-26",10.9,10.98,10.75,10.82,919800.0],["2024-11-27",10.86,11.0,10.77,10.8,781700.0],["2024-11-29",10.91,10.94,10.66,10.69,515400.0],["2024-12-02",10.72,10.97,10.59,10.85,1531900.0],["2024-12-03",10.9,10.9,10.6,10.72,1074000.0],["2024-12-04",10.8,10.8,10.46,10.62,969800.0],["2024-12-05",10.57,10.69,10.48,10.49,665900.0],["2024-12-06",10.49,10.49,9.82,9.93,886700.0],["2024-12-09",10.03,10.13,9.9,9.9,782400.0],["2024-12-10",9.93,10.07,9.72,9.86,1231900.0],["2024-12-11",9.97,10.21,9.81,10.08,849200.0],["2024-12-12",10.05,10.05,9.62,9.63,1086800.0],["2024-12-13",9.64,9.72,9.18,9.24,1954700.0],["2024-12-16",9.23,9.38,9.12,9.16,1451500.0],["2024-12-17",9.04,9.29,8.92,9.19,1756700.0],["2024-12-18",9.25,9.49,8.92,8.96,1996800.0],["2024-12-19",9.14,9.18,8.96,9.02,1998800.0],["2024-12-20",8.92,9.17,8.81,9.03,6431800.0],["2024-12-23",8.98,9.18,8.98,9.1,1251000.0],["2024-12-24",9.13,9.26,8.97,9.26,697100.0],["2024-12-26",9.22,9.31,8.93,9.27,939600.0],["2024-12-27",9.26,9.37,9.08,9.16,1322700.0],["2024-12-30",9.15,9.29,9.03,9.17,1050500.0],["2024-12-31",9.2,9.44,9.2,9.32,922700.0],["2025-01-02",9.49,9.69,9.45,9.68,882700.0],["2025-01-03",9.7,9.75,9.47,9.52,1433000.0],["2025-01-06",9.5,9.58,9.23,9.38,1849700.0],["2025-01-07",9.43,9.53,9.23,9.3,1575000.0],["2025-01-08",9.16,9.2,8.95,9.05,1376400.0],["2025-01-10",9.16,9.31,8.66,8.71,2470500.0],["2025-01-13",8.69,8.95,8.64,8.95,1790100.0],["2025-01-14",8.91,9.08,8.84,8.99,1514800.0],["2025-01-15",9.08,9.11,8.87,8.95,1398700.0],["2025-01-16",8.94,9.09,8.74,8.95,1359500.0],["2025-01-17",9.04,9.18,8.99,9.1,997900.0],["2025-01-21",9.14,9.18,8.9,8.99,1136800.0],["2025-01-22",8.92,9.01,8.68,8.69,1567300.0],["2025-01-23",8.71,8.75,8.59,8.73,1616800.0],["2025-01-24",8.72,8.83,8.46,8.54,1015500.0],["2025-01-27",8.49,8.78,8.42,8.44,1336900.0],["2025-01-28",8.44,8.56,8.19,8.24,1280000.0],["2025-01-29",8.18,8.23,8.03,8.19,1268200.0],["2025-01-30",8.27,8.29,8.1,8.16,937400.0],["2025-01-31",8.18,8.24,7.98,8.02,1191800.0],["2025-02-03",7.98,8.04,7.76,7.92,1377300.0],["2025-02-04",7.89,8.38,7.89,8.31,1039500.0],["2025-02-05",8.35,8.39,8.23,8.31,1124700.0],["2025-02-06",8.41,8.41,8.01,8.02,1036300.0],["2025-02-07",8.02,8.13,7.99,8.01,1266800.0],["2025-02-10",8.11,8.26,8.05,8.21,1205900.0],["2025-02-11",8.21,8.42,8.2,8.23,703100.0],["2025-02-12",8.13,8.28,8.07,8.1,995100.0],["2025-02-13",8.1,8.23,8.04,8.17,837100.0],["2025-02-14",8.23,8.33,8.13,8.18,696900.0],["2025-02-18",8.22,8.46,8.19,8.37,1047800.0],["2025-02-19",8.3,8.35,8.14,8.17,917900.0],["2025-02-20",8.15,8.21,8.1,8.1,815700.0],["2025-02-21",8.2,8.22,7.85,7.89,1508300.0],["2025-02-24",7.93,7.97,7.82,7.85,1654900.0],["2025-02-25",8.51,8.74,8.25,8.6,4121200.0],["2025-02-26",8.67,8.75,8.39,8.43,2190600.0],["2025-02-27",8.51,8.78,8.47,8.62,2145400.0],["2025-02-28",8.56,8.69,8.44,8.62,2075000.0],["2025-03-03",8.64,8.71,7.92,7.97,2227700.0],["2025-03-04",7.78,7.9,7.56,7.76,3076500.0],["2025-03-05",7.66,7.92,7.63,7.88,1784900.0],["2025-03-06",7.78,7.94,7.71,7.77,2005400.0],["2025-03-07",7.88,8.31,7.88,8.18,2446800.0],["2025-03-10",8.08,8.15,7.69,7.76,1820200.0],["2025-03-11",7.78,7.91,7.71,7.82,1272100.0],["2025-03-12",7.95,8.1,7.85,7.94,1210900.0],["2025-03-13",7.93,8.15,7.84,7.87,1885400.0],["2025-03-14",7.94,8.02,7.84,7.93,2792700.0],["2025-03-17",7.97,8.23,7.94,8.17,1567500.0],["2025-03-18",8.21,8.37,8.15,8.33,1888600.0],["2025-03-19",8.38,8.79,8.34,8.69,1737200.0],["2025-03-20",8.56,8.74,8.53,8.64,1255100.0],["2025-03-21",8.53,8.74,8.48,8.61,11256400.0],["2025-03-24",8.71,8.8,8.54,8.65,1589000.0],["2025-03-25",8.68,8.77,8.57,8.61,2022700.0],["2025-03-26",8.73,8.9,8.64,8.86,2327500.0],["2025-03-27",8.81,8.85,8.48,8.54,1386600.0],["2025-03-28",8.51,8.53,8.21,8.39,1404000.0],["2025-03-31",8.26,8.42,8.12,8.31,1068100.0],["2025-04-01",8.28,8.53,8.26,8.48,1595500.0],["2025-04-02",8.36,8.52,8.3,8.5,1227800.0],["2025-04-03",7.95,8.07,7.51,7.54,2035600.0],["2025-04-04",7.05,7.17,6.63,6.74,3191000.0],["2025-04-07",6.27,7.03,6.23,6.53,3748300.0],["2025-04-08",6.76,6.82,5.85,5.98,2333600.0],["2025-04-09",5.77,7.1,5.77,6.88,2793600.0],["2025-04-10",6.54,6.6,6.07,6.32,2060800.0],["2025-04-11",6.35,6.56,6.14,6.51,2015000.0],["2025-04-14",6.7,6.7,6.42,6.5,1441100.0],["2025-04-15",6.45,6.58,6.37,6.39,1409700.0],["2025-04-16",6.43,6.64,6.42,6.52,1592300.0],["2025-04-17",6.57,6.92,6.53,6.84,1534300.0],["2025-04-21",6.7,6.78,6.48,6.54,1458700.0],["2025-04-22",6.59,6.67,6.32,6.52,1543900.0],["2025-04-23",6.7,6.81,6.45,6.61,2873400.0],["2025-04-24",6.13,6.66,5.66,6.58,4042500.0],["2025-04-25",6.32,6.5,6.22,6.29,2916400.0],["2025-04-28",6.24,6.33,6.05,6.15,3773700.0],["2025-04-29",6.11,6.35,6.11,6.2,3444600.0],["2025-04-30",6.09,6.22,5.96,6.09,3290900.0],["2025-05-01",6.1,6.4,6.05,6.27,3733800.0],["2025-05-02",6.37,6.64,6.28,6.58,2171700.0],["2025-05-05",6.41,6.56,6.37,6.42,2867100.0],["2025-05-06",6.49,6.66,6.44,6.5,2535300.0],["2025-05-07",6.53,6.6,6.45,6.49,2164500.0],["2025-05-08",6.58,6.84,6.54,6.71,2650500.0],["2025-05-09",6.83,6.83,6.51,6.54,1821600.0],["2025-05-12",6.86,7.11,6.79,6.85,1762500.0],["2025-05-13",6.91,6.93,6.71,6.73,1829800.0],["2025-05-14",6.66,6.82,6.6,6.72,1693700.0],["2025-05-15",6.57,6.67,6.51,6.62,1498900.0],["2025-05-16",6.64,6.68,6.49,6.52,1131600.0],["2025-05-19",6.43,6.48,6.36,6.47,1265500.0],["2025-05-20",6.47,6.52,6.41,6.43,1096500.0],["2025-05-21",6.38,6.42,6.17,6.19,1198100.0],["2025-05-22",6.11,6.23,6.02,6.18,1135300.0],["2025-05-23",6.02,6.15,6.02,6.14,951200.0],["2025-05-27",6.23,6.35,6.15,6.33,1094300.0],["2025-05-28",6.42,6.43,6.26,6.27,724200.0],["2025-05-29",6.31,6.39,6.23,6.33,783700.0],["2025-05-30",6.27,6.28,6.17,6.19,965000.0],["2025-06-02",6.37,6.4,6.19,6.26,892800.0],["2025-06-03",6.26,6.75,6.16,6.71,1396000.0],["2025-06-04",6.7,6.78,6.46,6.54,1095400.0],["2025-06-05",6.57,6.59,6.46,6.52,808700.0],["2025-06-06",6.64,6.73,6.58,6.62,700700.0],["2025-06-09",6.68,6.96,6.63,6.82,1021200.0],["2025-06-10",6.93,7.17,6.87,6.92,1226800.0],["2025-06-11",6.99,7.12,6.9,7.09,1296200.0],["2025-06-12",6.97,7.09,6.85,7.07,759900.0],["2025-06-13",7.24,7.27,6.95,7.13,1215800.0],["2025-06-16",7.1,7.19,7.02,7.12,1174200.0],["2025-06-17",7.17,7.3,7.09,7.1,1059500.0],["2025-06-18",7.11,7.21,7.0,7.03,1115400.0],["2025-06-20",7.06,7.29,6.98,7.2,3825300.0],["2025-06-23",7.2,7.21,6.59,6.62,1867000.0],["2025-06-24",6.54,6.79,6.54,6.57,1116000.0],["2025-06-25",6.58,6.59,6.23,6.28,2396000.0],["2025-06-26",6.29,6.37,6.25,6.33,1696800.0],["2025-06-27",6.36,6.44,6.26,6.28,2428000.0],["2025-06-30",6.27,6.37,6.2,6.24,1363900.0],["2025-07-01",6.23,6.64,6.07,6.42,2381300.0],["2025-07-02",6.53,6.58,6.38,6.57,1671700.0],["2025-07-03",6.6,6.61,6.44,6.47,498100.0],["2025-07-07",6.38,6.56,6.17,6.25,1369300.0],["2025-07-08",6.3,6.83,6.25,6.72,3057400.0],["2025-07-09",6.7,7.02,6.65,6.85,3834000.0],["2025-07-10",6.75,6.81,6.48,6.69,2411200.0],["2025-07-11",6.64,6.67,6.52,6.55,1844900.0],["2025-07-14",6.5,6.52,6.31,6.33,1702200.0],["2025-07-15",6.33,6.54,6.3,6.33,2470600.0],["2025-07-16",6.34,6.38,6.13,6.16,1466700.0],["2025-07-17",6.24,6.45,6.18,6.38,1567800.0],["2025-07-18",6.45,6.5,6.25,6.35,1220000.0],["2025-07-21",6.4,6.45,6.32,6.41,1560500.0],["2025-07-22",6.4,6.59,6.36,6.53,1439000.0],["2025-07-23",6.68,6.98,6.64,6.96,1777300.0],["2025-07-24",5.75,6.12,5.52,5.99,6902500.0],["2025-07-25",6.02,6.19,5.95,6.17,2064100.0],["2025-07-28",6.18,6.37,6.15,6.25,2013900.0],["2025-07-29",6.24,6.46,6.21,6.4,2835600.0],["2025-07-30",6.31,6.43,6.14,6.25,2388200.0],["2025-07-31",6.14,6.27,5.88,5.93,1739000.0],["2025-08-01",5.85,5.91,5.66,5.88,2299800.0],["2025-08-04",5.88,5.91,5.7,5.8,1255000.0],["2025-08-05",5.88,6.11,5.83,6.07,2347200.0],["2025-08-06",6.09,6.19,5.91,5.95,1139400.0],["2025-08-07",6.02,6.13,5.83,5.84,1502700.0],["2025-08-08",5.91,5.96,5.78,5.84,959800.0],["2025-08-11",5.93,6.01,5.74,5.76,1247100.0],["2025-08-12",5.86,6.02,5.75,5.93,1602800.0],["2025-08-13",5.96,6.09,5.87,5.9,1434300.0],["2025-08-14",5.85,5.86,5.58,5.74,1726400.0],["2025-08-15",5.75,5.8,5.68,5.72,1050600.0],["2025-08-18",5.7,5.92,5.67,5.77,1215600.0],["2025-08-19",5.78,5.83,5.65,5.72,943800.0],["2025-08-20",5.7,5.77,5.61,5.7,1287500.0],["2025-08-21",5.79,6.01,5.75,6.0,1906200.0],["2025-08-22",6.06,6.42,6.02,6.38,1912300.0],["2025-08-25",6.38,6.41,6.29,6.35,1118500.0],["2025-08-26",6.3,6.45,6.28,6.32,1349400.0],["2025-08-27",6.31,6.51,6.26,6.44,888900.0],["2025-08-28",6.5,6.6,6.4,6.58,956100.0],["2025-08-29",6.58,6.66,6.55,6.59,981400.0],["2025-09-02",6.61,6.66,6.47,6.53,1259400.0],["2025-09-03",6.46,6.62,6.43,6.48,1389700.0],["2025-09-04",6.46,6.62,6.4,6.6,833400.0],["2025-09-05",6.46,6.57,6.26,6.35,1335600.0],["2025-09-08",6.36,6.39,6.09,6.22,1273900.0],["2025-09-09",6.26,6.38,6.09,6.09,811300.0],["2025-09-10",6.05,6.32,6.03,6.28,1174800.0],["2025-09-11",6.22,6.36,6.19,6.34,1170900.0],["2025-09-12",6.34,6.4,6.22,6.22,734000.0],["2025-09-15",6.25,6.4,6.18,6.26,920200.0],["2025-09-16",6.27,6.38,6.21,6.37,1103600.0],["2025-09-17",6.34,6.56,6.28,6.34,1088900.0],["2025-09-18",6.41,6.59,6.36,6.55,1319800.0],["2025-09-19",6.52,6.55,6.2,6.22,5343400.0],["2025-09-22",6.2,6.45,6.13,6.41,1584800.0],["2025-09-23",6.49,6.82,6.45,6.58,1809700.0],["2025-09-24",6.66,6.83,6.63,6.69,1087900.0],["2025-09-25",6.64,6.82,6.61,6.73,778300.0],["2025-09-26",6.75,6.98,6.75,6.96,1125200.0],["2025-09-29",6.93,7.06,6.64,6.71,1111900.0],["2025-09-30",6.57,6.67,6.46,6.56,1393200.0],["2025-10-01",6.55,6.74,6.55,6.67,1007500.0],["2025-10-02",6.61,6.69,6.4,6.43,1155900.0],["2025-10-03",6.53,6.75,6.5,6.67,1308500.0],["2025-10-06",6.78,6.86,6.65,6.67,1262100.0],["2025-10-07",6.66,6.71,6.52,6.65,1678800.0],["2025-10-08",6.77,6.77,6.58,6.64,1042700.0],["2025-10-09",6.66,6.72,6.44,6.51,898200.0],["2025-10-10",6.44,6.48,6.12,6.12,1359000.0],["2025-10-13",6.27,6.33,6.14,6.32,710700.0],["2025-10-14",6.15,6.41,6.14,6.3,1196000.0],["2025-10-15",6.37,6.51,6.24,6.29,1647500.0],["2025-10-16",6.36,6.36,6.14,6.26,1865100.0],["2025-10-17",6.19,6.39,6.16,6.32,1338300.0],["2025-10-20",6.38,6.5,6.37,6.47,704400.0],["2025-10-21",6.54,6.59,6.43,6.45,1288600.0],["2025-10-22",6.56,6.73,6.49,6.63,1302800.0],["2025-10-23",7.42,7.97,6.86,6.95,3606900.0],["2025-10-24",7.11,7.29,6.94,7.0,1833300.0],["2025-10-27",7.11,7.17,6.68,6.69,2401200.0],["2025-10-28",6.64,6.75,6.58,6.73,1611300.0],["2025-10-29",6.75,6.81,6.63,6.73,2415900.0],["2025-10-30",6.65,6.84,6.64,6.76,1298700.0],["2025-10-31",6.78,6.79,6.6,6.72,1623000.0],["2025-11-03",6.76,6.97,6.71,6.92,1643100.0],["2025-11-04",6.73,6.82,6.63,6.64,1628400.0],["2025-11-05",6.6,6.72,6.6,6.64,1239300.0],["2025-11-06",6.65,6.75,6.56,6.6,1063900.0],["2025-11-07",6.59,6.64,6.42,6.49,2035200.0],["2025-11-10",6.53,6.77,6.44,6.74,1829300.0],["2025-11-11",6.78,7.0,6.78,6.93,1139800.0],["2025-11-12",6.88,6.93,6.65,6.65,1123700.0],["2025-11-13",6.67,6.79,6.59,6.68,1190400.0],["2025-11-14",6.67,6.82,6.55,6.76,1251500.0],["2025-11-17",6.76,6.79,6.41,6.42,1453500.0],["2025-11-18",6.39,6.6,6.38,6.5,1564600.0],["2025-11-19",6.34,6.45,6.29,6.41,1033000.0],["2025-11-20",6.49,6.65,6.24,6.26,1412600.0],["2025-11-21",6.3,6.43,6.17,6.43,1417000.0],["2025-11-24",6.36,6.51,6.21,6.48,1864600.0],["2025-11-25",6.45,6.74,6.43,6.68,1135800.0],["2025-11-26",6.57,6.74,6.53,6.6,1499800.0],["2025-11-28",6.49,6.7,6.49,6.66,638300.0],["2025-12-01",6.68,6.88,6.66,6.81,1096900.0],["2025-12-02",6.8,7.07,6.72,6.98,2580100.0],["2025-12-03",7.03,7.31,7.03,7.3,1742600.0],["2025-12-04",7.3,7.59,7.3,7.51,2302300.0],["2025-12-05",7.55,7.64,7.3,7.33,1470200.0],["2025-12-08",7.31,7.45,7.24,7.3,1057700.0],["2025-12-09",7.27,7.51,7.27,7.4,2002800.0],["2025-12-10",7.41,7.41,7.09,7.25,1557900.0],["2025-12-11",7.16,7.23,7.06,7.13,1675100.0],["2025-12-12",7.14,7.17,7.0,7.02,1130500.0],["2025-12-15",7.05,7.09,6.94,7.08,1254900.0],["2025-12-16",7.0,7.0,6.57,6.58,1696700.0],["2025-12-17",6.65,6.75,6.48,6.66,2310700.0],["2025-12-18",6.6,6.63,6.11,6.15,2640600.0],["2025-12-19",6.14,6.27,6.11,6.14,5139800.0],["2025-12-22",6.39,6.6,6.37,6.43,1807300.0],["2025-12-23",6.44,6.46,6.29,6.31,1138400.0],["2025-12-24",6.3,6.39,6.26,6.32,625900.0],["2025-12-26",6.29,6.3,6.22,6.26,959300.0],["2025-12-29",6.31,6.37,6.27,6.28,955200.0],["2025-12-30",6.33,6.38,6.3,6.3,1544500.0],["2025-12-31",6.3,6.32,6.24,6.27,1284000.0],["2026-01-02",6.27,6.46,6.15,6.4,1268300.0],["2026-01-05",6.79,6.99,6.69,6.77,2019300.0],["2026-01-06",6.77,6.97,6.7,6.92,1456800.0],["2026-01-07",6.96,7.0,6.75,6.81,1338900.0],["2026-01-08",6.79,6.99,6.78,6.98,1249500.0],["2026-01-09",7.01,7.16,6.91,7.07,1526300.0],["2026-01-12",7.1,7.15,6.95,6.98,1146200.0],["2026-01-13",7.05,7.29,7.05,7.17,1392900.0],["2026-01-14",7.28,7.47,7.24,7.35,1566400.0],["2026-01-15",7.25,7.36,7.12,7.2,1302000.0],["2026-01-16",7.17,7.21,7.07,7.09,1094200.0],["2026-01-20",7.02,7.09,6.93,7.05,1958400.0],["2026-01-21",7.21,7.54,7.21,7.52,1531900.0],["2026-01-22",7.5,7.77,7.43,7.63,2040400.0],["2026-01-23",7.75,7.95,7.5,7.52,1836200.0],["2026-01-26",7.59,7.61,7.47,7.51,1396500.0],["2026-01-27",7.5,7.74,7.5,7.65,1084600.0],["2026-01-28",7.75,7.78,7.46,7.56,1738200.0],["2026-01-29",7.77,8.03,7.55,7.92,3471400.0],["2026-01-30",7.83,8.05,7.75,7.94,2820400.0],["2026-02-02",7.7,8.16,7.7,8.06,2044700.0],["2026-02-03",8.09,8.37,8.02,8.37,2988700.0],["2026-02-04",8.42,8.53,8.13,8.31,3099900.0],["2026-02-05",8.14,8.3,8.03,8.09,5898300.0],["2026-02-06",8.1,8.61,8.05,8.56,1969300.0],["2026-02-09",8.55,8.78,8.48,8.65,1914200.0],["2026-02-10",8.64,8.67,8.44,8.46,1612600.0],["2026-02-11",8.67,8.88,8.53,8.85,2102600.0],["2026-02-12",8.84,8.92,8.26,8.47,1620000.0],["2026-02-13",8.45,8.8,8.41,8.6,1802100.0],["2026-02-17",8.69,8.77,8.26,8.39,1424500.0],["2026-02-18",8.57,8.77,8.52,8.6,1913200.0],["2026-02-19",8.75,9.1,8.74,9.1,1773600.0],["2026-02-20",8.99,9.21,8.82,8.94,2089800.0],["2026-02-23",8.95,9.28,8.9,9.07,1749400.0],["2026-02-24",9.84,10.75,9.68,10.55,6574600.0],["2026-02-25",10.55,10.58,9.56,9.6,3839100.0],["2026-02-26",9.34,9.38,8.96,9.02,2538700.0],["2026-02-27",9.03,9.34,9.03,9.19,2396500.0],["2026-03-02",9.48,9.55,9.08,9.31,1518800.0],["2026-03-03",9.16,9.39,8.91,9.21,2659400.0],["2026-03-04",9.18,9.29,8.99,9.17,1387000.0],["2026-03-05",9.18,9.21,8.94,9.15,2981000.0],["2026-03-06",9.1,9.14,8.85,9.0,2578800.0],["2026-03-09",9.01,9.05,8.68,9.01,1786800.0],["2026-03-10",8.98,9.12,8.81,9.01,1757600.0],["2026-03-11",8.92,9.23,8.86,9.08,2005100.0],["2026-03-12",9.03,9.03,8.68,8.75,2107700.0],["2026-03-13",8.84,8.84,8.58,8.82,4422200.0],["2026-03-16",8.84,9.08,8.69,9.04,1656900.0],["2026-03-17",9.16,9.5,9.13,9.48,1947900.0],["2026-03-18",9.39,9.57,9.37,9.46,2522800.0],["2026-03-19",9.41,9.83,9.38,9.73,1756300.0],["2026-03-20",9.78,9.8,9.4,9.59,4462800.0],["2026-03-23",9.47,9.86,9.38,9.8,1443800.0],["2026-03-24",9.82,10.16,9.79,9.99,1394300.0],["2026-03-25",9.94,10.08,9.85,9.92,1246600.0],["2026-03-26",9.88,10.19,9.88,10.08,1358100.0],["2026-03-27",10.05,10.2,10.0,10.1,1212400.0],["2026-03-30",10.28,10.31,9.75,9.75,1942200.0],["2026-03-31",9.83,10.17,9.7,9.89,1931900.0],["2026-04-01",9.7,9.87,9.34,9.37,1964400.0],["2026-04-02",9.48,9.77,9.4,9.61,1354300.0],["2026-04-06",9.59,9.77,9.55,9.6,1125200.0],["2026-04-07",9.65,9.89,9.63,9.86,1066200.0],["2026-04-08",9.45,9.73,9.27,9.66,1770600.0],["2026-04-09",9.65,9.9,9.56,9.58,1274600.0],["2026-04-10",9.55,9.71,9.46,9.56,876300.0],["2026-04-13",9.63,9.8,9.61,9.79,1437000.0],["2026-04-14",9.72,9.74,9.38,9.4,1358000.0],["2026-04-15",9.37,9.52,9.28,9.42,1376500.0],["2026-04-16",9.39,9.54,9.36,9.47,1734100.0],["2026-04-17",9.14,9.28,8.96,9.16,1658500.0],["2026-04-20",9.17,9.28,9.01,9.13,1830300.0],["2026-04-21",9.23,9.41,9.22,9.38,1855300.0],["2026-04-22",9.47,9.74,9.41,9.63,1481200.0],["2026-04-23",10.0,10.35,9.53,9.7,6154000.0],["2026-04-24",9.7,9.95,9.52,9.89,4285700.0],["2026-04-27",9.93,10.31,9.82,9.93,3116600.0],["2026-04-28",10.09,10.23,10.0,10.08,2498900.0],["2026-04-29",10.24,10.26,9.89,10.1,2079700.0],["2026-04-30",9.92,10.45,9.87,10.35,2163200.0],["2026-05-01",10.43,10.43,10.01,10.29,2599000.0],["2026-05-04",10.32,10.5,10.14,10.25,1875200.0],["2026-05-05",10.27,10.35,10.17,10.26,1804200.0],["2026-05-06",9.91,10.0,9.74,9.85,1909800.0],["2026-05-07",9.73,9.85,9.43,9.83,1997000.0],["2026-05-08",9.86,9.87,9.58,9.66,1452800.0],["2026-05-11",9.79,10.0,9.79,9.97,1185000.0],["2026-05-12",10.08,10.1,9.89,9.91,1213300.0],["2026-05-13",9.92,10.16,9.81,10.14,1669300.0],["2026-05-14",10.08,10.24,10.04,10.14,1231000.0],["2026-05-15",10.07,10.14,9.93,10.05,1305000.0],["2026-05-18",10.0,10.54,10.0,10.47,1828800.0],["2026-05-19",10.53,10.6,10.2,10.22,3476400.0],["2026-05-20",10.24,10.44,10.2,10.23,1468900.0],["2026-05-21",10.36,10.36,9.83,10.04,2012500.0],["2026-05-22",9.97,10.11,9.85,10.08,1200900.0],["2026-05-26",10.0,10.33,9.94,10.11,1495400.0],["2026-05-27",9.88,9.91,9.47,9.54,1786700.0],["2026-05-28",9.61,9.64,9.22,9.35,2006300.0],["2026-05-29",9.34,9.49,9.29,9.35,1474900.0],["2026-06-01",9.44,9.6,9.4,9.56,1108600.0],["2026-06-02",9.55,9.88,9.55,9.72,964900.0],["2026-06-03",9.78,9.78,9.48,9.54,1253100.0],["2026-06-04",9.47,9.79,9.41,9.73,922800.0],["2026-06-05",9.7,9.72,9.19,9.24,1395600.0],["2026-06-08",9.43,9.83,9.43,9.74,801700.0],["2026-06-09",9.69,9.75,9.37,9.5,1075100.0],["2026-06-10",9.57,9.75,9.57,9.63,1108400.0],["2026-06-11",9.81,9.88,9.55,9.77,1198200.0],["2026-06-12",9.65,9.88,9.65,9.74,1232300.0],["2026-06-15",9.48,9.63,9.41,9.49,1369900.0],["2026-06-16",9.4,9.54,9.12,9.2,1875600.0],["2026-06-17",9.27,9.31,8.85,8.87,1571800.0],["2026-06-18",8.84,8.89,8.5,8.69,4302400.0],["2026-06-22",8.71,8.86,8.56,8.85,1515900.0],["2026-06-23",8.84,8.9,8.71,8.83,2434100.0],["2026-06-24",8.62,8.63,8.42,8.57,1464600.0],["2026-06-25",8.53,8.8,8.51,8.74,1207900.0],["2026-06-26",8.64,8.87,8.58,8.87,4299900.0],["2026-06-29",8.89,8.91,8.68,8.71,1576100.0],["2026-06-30",8.76,8.88,8.68,8.74,1801300.0],["2026-07-01",8.74,8.75,8.47,8.51,1668800.0],["2026-07-02",8.71,8.71,8.47,8.54,1165800.0],["2026-07-06",8.48,8.69,8.48,8.51,907800.0],["2026-07-07",8.58,8.74,8.54,8.69,1037200.0],["2026-07-08",8.82,9.18,8.81,9.11,1893100.0],["2026-07-09",8.99,9.08,8.89,9.08,1336900.0],["2026-07-10",8.95,9.23,8.95,9.22,1068400.0],["2026-07-13",9.31,9.54,9.28,9.52,1489200.0],["2026-07-14",9.62,9.67,9.42,9.53,1246700.0],["2026-07-15",9.58,9.58,9.26,9.43,1184800.0],["2026-07-16",9.51,9.64,9.45,9.52,1148000.0],["2026-07-17",9.62,9.62,9.39,9.58,1205300.0],["2026-07-20",9.51,9.61,9.39,9.43,1141800.0],["2026-07-21",9.47,9.8,9.33,9.7,933500.0],["2026-07-22",9.8,9.89,9.62,9.65,1123500.0],["2026-07-23",9.83,9.97,9.69,9.7,1298400.0],["2026-07-24",9.71,9.96,9.71,9.91,1195400.0],["2026-07-27",9.67,10.06,9.54,9.64,1198900.0],["2026-07-28",9.7,9.7,9.04,9.13,2086400.0],["2026-07-29",9.38,9.52,8.95,9.07,2488800.0],["2026-07-30",9.16,9.25,9.01,9.2,1627000.0],["2026-07-31",9.3,9.54,9.13,9.51,947800.0],["2026-08-03",9.26,9.36,9.14,9.26,1458000.0],["2026-08-04",9.11,9.69,9.09,9.6,1590100.0],["2026-08-05",9.59,9.59,9.25,9.32,1933100.0],["2026-08-06",9.82,10.04,9.57,9.81,1935500.0],["2026-08-07",9.71,9.87,9.6,9.6,1515300.0],["2026-08-10",9.7,10.13,9.66,10.0,1551200.0],["2026-08-11",10.03,10.31,10.02,10.19,1730500.0],["2026-08-12",10.16,10.2,10.01,10.11,1423700.0],["2026-08-13",10.04,10.22,10.01,10.12,965900.0],["2026-08-14",10.11,10.52,10.09,10.43,1363300.0],["2026-08-17",10.42,10.58,10.34,10.54,1494000.0],["2026-08-18",10.62,10.63,10.31,10.38,950600.0],["2026-08-19",10.48,10.58,10.33,10.43,1136500.0],["2026-08-20",10.49,10.63,10.37,10.46,1039800.0],["2026-08-21",10.49,10.61,10.34,10.35,1059300.0],["2026-08-24",10.25,10.26,9.84,9.97,1541200.0],["2026-08-25",9.9,10.09,9.89,10.0,1163000.0],["2026-08-26",9.87,9.88,9.65,9.79,1432200.0],["2026-08-27",9.73,10.16,9.7,10.12,1589000.0],["2026-08-28",10.04,10.24,9.99,10.14,1200600.0],["2026-08-31",10.35,10.63,10.23,10.3,2105800.0],["2026-09-01",10.38,10.73,10.23,10.6,4086000.0],["2026-09-02",10.83,11.13,10.21,10.33,3684800.0],["2026-09-03",10.2,10.45,9.38,9.39,4596300.0],["2026-09-04",9.3,9.5,9.08,9.2,3374000.0],["2026-09-08",9.3,9.41,8.94,9.08,3072916.321557],["2026-09-09",9.14,9.28,9.04,9.12,2425192.328252],["2026-09-10",9.19,9.19,8.795,9,2034411.67713],["2026-09-11",9.02,9.09,8.735,8.88,1570752.509754],["2026-09-14",8.92,8.9695,8.445,8.49,3578152.810868],["2026-09-15",8.6,8.925,8.49,8.85,3799496.081047],["2026-09-16",8.77,8.94,8.525,8.62,2336563.782691],["2026-09-17",8.65,8.75,8.54,8.58,1775662.152457],["2026-09-18",8.61,8.61,8.29,8.41,4358535.85951],["2026-09-21",8.29,8.405,8.195,8.33,2130533.112258],["2026-09-22",8.23,8.48,8.16,8.41,2308640.253051],["2026-09-23",8.49,8.495,8.27,8.35,1641649.337834],["2026-09-24",8.41,8.42,8.245,8.3,1904914.065942],["2026-09-25",8.22,8.3,8.1301,8.19,2063012.751693],["2026-09-28",8.26,8.34,7.92,7.94,2100647.21568],["2026-09-29",7.94,8.17,7.685,7.71,2597762.56241],["2026-09-30",8.09,8.09,7.63,7.69,5242564.210418],["2026-10-01",7.63,7.8,7.54,7.79,2631287.93101],["2026-10-02",7.86,8.12,7.535,7.59,4420826.99663],["2026-10-05",7.63,8.045,7.63,7.85,3808736.505392],["2026-10-06",7.86,8.16,7.595,7.72,2057013.26502],["2026-10-07",7.72,7.77,7.415,7.47,2004116.583937],["2026-10-08",7.55,7.685,7.48,7.63,2338891.171032],["2026-10-09",7.65,7.77,7.455,7.47,1548216.68329],["2026-10-12",7.53,7.585,7.3201,7.38,2120519.842185],["2026-10-13",7.39,7.495,7.18,7.26,2285504.394452],["2026-10-14",7.27,7.34,6.81,6.87,3186490.434646],["2026-10-15",6.77,6.925,6.565,6.72,2348422.784487],["2026-10-16",6.78,6.965,6.74,6.85,2566681.788996],["2026-10-19",6.86,6.925,6.65,6.83,2145372.523345],["2026-10-20",6.85,6.9584,6.585,6.66,1979745.990222],["2026-10-21",6.72,6.84,6.6711,6.7,1739231.178769],["2026-10-22",6.65,6.69,6.255,6.57,3155450.915859],["2026-10-23",6.55,7.13,6.51,7.1,3381390.811357],["2026-10-26",7.03,7.13,6.96,6.99,2114115.489227],["2026-10-27",7.03,7.155,6.9902,7.06,2594528.256892],["2026-10-28",7,7.155,6.8145,7.09,2277519.536304],["2026-10-29",7.1,7.215,7.035,7.18,2769923.523657],["2026-10-30",7.105,7.18,6.9712,7.08,2354947.488658],["2026-11-02",6.99,7.09,6.405,6.45,2794438.97633],["2026-11-03",6.42,6.54,6.23,6.25,2562596.854677],["2026-11-04",6.2,6.3,6.04,6.14,4373547.250964],["2026-11-05",5.79,6.05,5.305,5.36,5978682.952719],["2026-11-06",5.36,5.575,5.165,5.31,4371375.513093]],"session_anchor":{"v":1,"date":"1997-07-01","index":0,"basis":"feed"},"view":{"schema":"terminal.ohlc_view.v1","contract":null,"listing":null,"segments":[{"from":"1997-07-01","to":"2026-10-12","src":"yahoo","bar_quality":"real_ohlc"},{"from":"2026-10-13","to":"2026-11-06","src":"polygon","bar_quality":"real_ohlc"}],"basis_drift":null,"suspected_breaks":[],"refusal_reasons":["VIEW_CONTRACT_ABSENT"]}}