{"t":"RMBS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-05-14",5.9375,7.625,5.625,7.5625,20703600.0],["1997-05-15",8.0,8.6875,7.4688,7.875,8079600.0],["1997-05-16",8.0312,8.125,7.375,7.9375,3877200.0],["1997-05-19",7.625,7.7188,7.4375,7.5938,1365200.0],["1997-05-20",7.625,8.0625,7.4375,8.0625,900400.0],["1997-05-21",8.0625,8.0625,7.625,7.6875,663200.0],["1997-05-22",7.6562,7.8125,7.5938,7.8125,837600.0],["1997-05-23",7.7188,7.8125,7.625,7.6875,439600.0],["1997-05-27",7.75,8.0,7.75,7.875,534400.0],["1997-05-28",7.9375,7.9375,7.5625,7.6875,698000.0],["1997-05-29",7.6562,7.6875,7.5,7.5,399200.0],["1997-05-30",7.4062,7.9375,6.9375,7.875,1258000.0],["1997-06-02",8.0625,8.2188,7.7188,8.0625,648000.0],["1997-06-03",8.0,8.0,7.7812,7.9062,350400.0],["1997-06-04",7.9062,7.9375,7.6562,7.6875,331600.0],["1997-06-05",7.75,7.75,7.5625,7.5938,448400.0],["1997-06-06",7.625,7.625,7.4688,7.5938,708400.0],["1997-06-09",8.0,8.0,7.6875,7.75,574800.0],["1997-06-10",7.7188,7.7812,7.5625,7.5625,884400.0],["1997-06-11",7.5938,7.875,7.5625,7.875,310800.0],["1997-06-12",7.875,7.9375,7.7188,7.9062,567600.0],["1997-06-13",7.9375,8.6562,7.8438,8.3125,1183200.0],["1997-06-16",8.4688,9.375,8.4375,9.0625,1476400.0],["1997-06-17",9.25,9.9375,9.0625,9.8438,1694000.0],["1997-06-18",9.875,11.3125,9.8125,10.9375,3771600.0],["1997-06-19",11.6562,12.8438,11.5,12.8281,6112800.0],["1997-06-20",13.125,13.25,11.75,11.9062,4411200.0],["1997-06-23",11.75,11.875,10.625,11.125,3384800.0],["1997-06-24",11.125,12.2188,11.125,12.0312,2508000.0],["1997-06-25",12.0,12.3125,11.7188,12.0,1180400.0],["1997-06-26",11.9688,12.1875,11.5625,11.7812,708800.0],["1997-06-27",11.75,11.75,11.375,11.4375,809200.0],["1997-06-30",11.375,11.9375,10.875,11.625,1830400.0],["1997-07-01",11.625,11.875,11.25,11.8438,684000.0],["1997-07-02",11.9375,11.9688,11.375,11.5156,748800.0],["1997-07-03",11.5312,11.6875,11.4375,11.625,390000.0],["1997-07-07",11.6875,12.125,11.6562,12.0,1276000.0],["1997-07-08",12.1562,12.5469,12.0,12.4375,1365600.0],["1997-07-09",12.5625,12.5625,12.0312,12.125,924800.0],["1997-07-10",12.0938,12.1875,11.75,11.9688,524000.0],["1997-07-11",11.9062,12.0312,11.625,11.7188,660000.0],["1997-07-14",11.8125,11.875,11.3438,11.5312,755200.0],["1997-07-15",11.75,11.7969,11.5625,11.6875,1074800.0],["1997-07-16",11.8438,12.0312,11.7812,11.8125,1405200.0],["1997-07-17",11.75,11.7812,11.1562,11.375,779600.0],["1997-07-18",11.3125,11.375,11.0625,11.1875,682800.0],["1997-07-21",11.4375,13.125,11.375,13.0,2265600.0],["1997-07-22",12.9688,13.0,12.4062,12.625,848400.0],["1997-07-23",12.8125,13.1562,12.5625,12.75,1230400.0],["1997-07-24",12.75,12.9062,12.125,12.6875,1770800.0],["1997-07-25",12.5625,12.6875,11.875,12.25,1020000.0],["1997-07-28",12.3125,12.75,12.2812,12.5625,820000.0],["1997-07-29",12.5,13.9062,12.5,13.75,1825600.0],["1997-07-30",13.875,14.0,13.3125,13.4219,1452400.0],["1997-07-31",13.7969,14.0,13.7188,13.8125,768400.0],["1997-08-01",13.875,13.875,13.625,13.7188,731600.0],["1997-08-04",13.8125,14.8125,13.625,14.8125,1486400.0],["1997-08-05",15.125,17.1875,14.875,16.75,3539600.0],["1997-08-06",16.8438,18.1562,16.8438,17.6562,4568800.0],["1997-08-07",18.0312,18.3438,17.125,17.5938,3332000.0],["1997-08-08",17.375,18.25,16.75,18.0938,2588000.0],["1997-08-11",18.5,21.6875,18.4375,21.125,5896800.0],["1997-08-12",20.75,20.9219,16.125,16.25,8958000.0],["1997-08-13",16.8438,18.75,16.4688,16.9375,8773200.0],["1997-08-14",17.0,17.5938,16.375,16.9844,5346000.0],["1997-08-15",17.0625,18.25,16.9688,17.375,6084400.0],["1997-08-18",17.7812,18.2031,17.375,18.0625,1975600.0],["1997-08-19",18.3438,19.4375,18.2188,18.9688,3791600.0],["1997-08-20",19.2812,20.7188,19.25,20.5,3644000.0],["1997-08-21",20.9688,21.2812,20.6875,20.9531,2892400.0],["1997-08-22",18.6875,20.875,18.2812,20.375,4807600.0],["1997-08-25",21.0625,21.5,20.3125,20.7656,2894800.0],["1997-08-26",20.3438,20.5938,19.875,19.875,1934400.0],["1997-08-27",19.9062,20.375,19.0,19.6875,2648800.0],["1997-08-28",19.2812,19.8125,19.0312,19.4375,2244400.0],["1997-08-29",19.625,20.0938,19.25,19.875,1161200.0],["1997-09-02",19.9922,20.375,19.25,19.3125,1408800.0],["1997-09-03",19.2656,19.9688,19.25,19.6875,1575600.0],["1997-09-04",19.75,19.8125,19.2812,19.3125,748800.0],["1997-09-05",19.5,19.5312,19.0,19.0938,1004000.0],["1997-09-08",19.0938,19.125,17.6875,17.8438,3732800.0],["1997-09-09",17.9531,18.4375,17.8438,17.9688,1441600.0],["1997-09-10",17.9375,17.9375,17.5312,17.5625,1189200.0],["1997-09-11",17.0938,17.0938,16.2812,16.4062,3639600.0],["1997-09-12",16.8281,18.0625,16.8281,17.1562,2819600.0],["1997-09-15",17.5,17.875,16.75,16.7969,1614400.0],["1997-09-16",16.875,17.1562,16.25,16.5312,2237200.0],["1997-09-17",16.7188,16.7188,16.25,16.375,1513200.0],["1997-09-18",16.4062,16.5,16.0625,16.1719,1150800.0],["1997-09-19",16.1406,16.1562,15.5938,15.6562,1418400.0],["1997-09-22",15.3594,15.375,13.8438,14.3594,3907600.0],["1997-09-23",13.375,13.9531,13.0938,13.1562,4109200.0],["1997-09-24",12.6875,14.6875,12.625,14.1875,7423200.0],["1997-09-25",14.3125,15.25,14.3125,14.7188,4551600.0],["1997-09-26",14.9375,15.25,13.7188,13.8438,3062000.0],["1997-09-29",13.9375,14.4375,13.7188,14.25,1794400.0],["1997-09-30",14.4219,14.5625,13.9062,13.9062,666800.0],["1997-10-01",14.2188,14.375,13.75,13.9062,875600.0],["1997-10-02",13.875,14.3438,13.75,14.1719,694800.0],["1997-10-03",14.2812,14.5,13.75,13.9062,568000.0],["1997-10-06",13.8438,13.875,13.0,13.1094,1284400.0],["1997-10-07",13.0938,14.1562,13.0469,14.0,1580400.0],["1997-10-08",14.25,14.625,13.5469,14.5781,2118800.0],["1997-10-09",14.5,14.7188,14.125,14.2188,918400.0],["1997-10-10",14.25,14.375,13.7188,13.875,608400.0],["1997-10-13",14.0,14.0625,13.5,13.6875,877600.0],["1997-10-14",13.625,13.7656,13.0,13.125,1504400.0],["1997-10-15",13.7188,14.6562,13.5938,14.6094,4317200.0],["1997-10-16",14.875,14.9375,13.5312,13.625,2423200.0],["1997-10-17",13.625,14.1562,13.0625,13.875,1375200.0],["1997-10-20",14.25,14.3594,13.7188,14.2188,1438000.0],["1997-10-21",14.2188,14.625,14.2188,14.3594,1313200.0],["1997-10-22",14.375,14.8125,14.3125,14.8125,970800.0],["1997-10-23",13.9688,14.7656,13.75,14.4062,1958800.0],["1997-10-24",14.5938,14.6562,13.375,13.7188,1273600.0],["1997-10-27",13.4375,14.0625,12.0625,12.1562,3033200.0],["1997-10-28",11.0,13.125,10.9375,13.125,2636800.0],["1997-10-29",13.5312,13.625,12.9062,13.1562,1401600.0],["1997-10-30",12.4375,13.1719,12.1875,12.2031,1667200.0],["1997-10-31",12.875,13.0312,12.375,12.4375,1290400.0],["1997-11-03",12.875,13.3438,12.5625,13.1875,1126800.0],["1997-11-04",13.25,13.25,12.5625,12.8125,623200.0],["1997-11-05",13.0,13.5938,12.8125,13.0,1234000.0],["1997-11-06",13.1875,13.25,12.5625,12.6875,836800.0],["1997-11-07",11.875,12.75,11.875,12.1562,1318000.0],["1997-11-10",12.0625,12.0938,11.0,11.25,4278000.0],["1997-11-11",11.2812,11.2812,10.875,10.9219,1508000.0],["1997-11-12",10.75,10.9062,10.0,10.0156,1469200.0],["1997-11-13",10.4375,10.5938,9.2188,10.5156,2741200.0],["1997-11-14",10.8125,11.25,10.625,10.6875,2064000.0],["1997-11-17",11.3125,11.3125,10.4375,10.5312,2304400.0],["1997-11-18",10.5938,10.6562,10.0,10.4062,986000.0],["1997-11-19",10.2188,10.8125,10.2031,10.75,1140000.0],["1997-11-20",11.25,15.25,11.25,15.2344,21082800.0],["1997-11-21",15.6875,16.0,14.75,15.3125,11981600.0],["1997-11-24",15.0625,15.0625,14.1562,14.2812,4267600.0],["1997-11-25",14.5625,14.75,13.75,14.1562,4532400.0],["1997-11-26",14.5625,14.625,13.7188,13.875,2943200.0],["1997-11-28",13.8125,14.0,13.6094,13.9531,1134800.0],["1997-12-01",14.3438,14.375,13.6719,14.25,2950800.0],["1997-12-02",14.3125,14.3125,13.875,13.875,1887200.0],["1997-12-03",13.9062,13.9062,13.1875,13.4688,2012000.0],["1997-12-04",13.5625,13.5625,12.7188,12.7812,1425600.0],["1997-12-05",12.75,13.375,12.75,13.0312,1934800.0],["1997-12-08",13.25,14.1875,13.0938,14.0312,2453200.0],["1997-12-09",13.875,13.9375,13.0,13.0703,1583200.0],["1997-12-10",13.0938,13.0938,12.25,12.5,2753200.0],["1997-12-11",11.8906,12.25,11.5,11.625,2065200.0],["1997-12-12",12.1875,12.4375,11.375,11.6875,1908800.0],["1997-12-15",12.2188,12.2344,11.0312,12.0469,2025600.0],["1997-12-16",12.0938,12.4688,11.875,12.3281,1889600.0],["1997-12-17",12.5,12.8125,12.2812,12.2812,1568000.0],["1997-12-18",12.375,12.4375,11.375,11.625,836000.0],["1997-12-19",11.3438,12.25,11.0625,12.2031,1550800.0],["1997-12-22",12.25,12.75,12.0625,12.2812,974400.0],["1997-12-23",12.3125,12.3125,11.625,11.75,447600.0],["1997-12-24",12.0,12.0312,11.5,11.7188,369600.0],["1997-12-26",11.6875,11.7656,11.4219,11.625,264000.0],["1997-12-29",11.7812,11.8125,11.375,11.5469,682400.0],["1997-12-30",11.4531,11.7812,11.4531,11.6875,1409600.0],["1997-12-31",11.6562,11.6562,11.25,11.4375,1126800.0],["1998-01-02",11.75,12.5625,11.625,12.5,1706000.0],["1998-01-05",12.9062,13.6875,12.6875,13.2812,5066800.0],["1998-01-06",13.4375,13.4375,13.0312,13.1562,1683600.0],["1998-01-07",13.3125,13.4688,12.9688,13.4375,1434000.0],["1998-01-08",13.1562,14.0938,13.125,13.7031,3228000.0],["1998-01-09",13.6875,13.6875,12.8125,13.0,2012800.0],["1998-01-12",12.5,12.9375,11.875,12.0,2225200.0],["1998-01-13",12.4688,13.5938,12.4062,13.2344,3348800.0],["1998-01-14",13.75,13.8438,13.0625,13.5,3553600.0],["1998-01-15",12.875,13.0,12.25,12.4688,3658400.0],["1998-01-16",12.8125,12.9375,11.9688,12.1094,2136800.0],["1998-01-20",12.1875,12.375,11.5312,12.25,3228800.0],["1998-01-21",12.1875,12.1875,11.625,11.8438,1536400.0],["1998-01-22",11.625,11.6875,11.25,11.2969,3804400.0],["1998-01-23",11.3438,11.5,10.3125,10.5,7638400.0],["1998-01-26",10.7812,10.7812,10.0625,10.25,2926000.0],["1998-01-27",10.3125,10.5312,10.0,10.3438,5042800.0],["1998-01-28",10.4688,11.1094,10.375,10.9844,4174400.0],["1998-01-29",10.9375,11.0625,10.8125,10.9375,3182800.0],["1998-01-30",10.8438,11.1875,10.625,10.9375,1418000.0],["1998-02-02",11.0625,11.4375,11.0625,11.1875,1857600.0],["1998-02-03",11.1875,11.3594,10.6875,10.7969,3721200.0],["1998-02-04",10.7812,11.2188,10.625,10.875,2783200.0],["1998-02-05",11.0,11.2188,10.7188,10.9297,3035200.0],["1998-02-06",10.875,12.2812,10.8438,11.9375,7514800.0],["1998-02-09",12.25,12.375,11.625,11.875,4848400.0],["1998-02-10",11.9375,12.3438,11.9062,12.0781,2945200.0],["1998-02-11",12.0,13.0,11.75,12.5312,5656800.0],["1998-02-12",12.5625,12.875,12.3125,12.7188,3707200.0],["1998-02-13",12.75,12.7812,12.3438,12.3438,2458800.0],["1998-02-17",12.75,12.9062,11.5,11.5312,5764800.0],["1998-02-18",11.4844,11.9688,11.1562,11.6094,3824400.0],["1998-02-19",11.5938,11.8438,11.4375,11.6406,3676000.0],["1998-02-20",11.625,11.6562,11.1562,11.2812,2775600.0],["1998-02-23",11.5,11.9688,11.4062,11.9375,3148000.0],["1998-02-24",11.8438,12.2344,11.5625,11.7344,3692400.0],["1998-02-25",11.8125,12.0938,11.7188,11.8906,2179200.0],["1998-02-26",11.75,11.9062,11.5,11.5469,1551200.0],["1998-02-27",11.5938,11.5938,11.125,11.1875,4005600.0],["1998-03-02",11.2812,11.625,11.0,11.2031,4645600.0],["1998-03-03",10.875,11.2188,10.8594,11.1875,1930800.0],["1998-03-04",11.1875,11.3438,10.8438,11.0625,1795200.0],["1998-03-05",10.5625,10.9062,10.4688,10.6875,2728800.0],["1998-03-06",10.9375,11.25,10.75,10.9062,3276000.0],["1998-03-09",10.9062,10.9375,10.5,10.5312,2278800.0],["1998-03-10",10.8438,10.9375,10.5781,10.6875,1614400.0],["1998-03-11",10.625,11.125,10.625,10.7812,1719600.0],["1998-03-12",10.7188,10.9688,10.7188,10.75,1376800.0],["1998-03-13",10.7812,10.9062,10.625,10.75,1046000.0],["1998-03-16",10.75,10.9062,10.6562,10.7188,1003600.0],["1998-03-17",10.75,10.75,10.0625,10.2344,3729600.0],["1998-03-18",10.2188,10.625,10.0625,10.2422,4015200.0],["1998-03-19",10.2812,10.4375,10.0625,10.1875,3087200.0],["1998-03-20",10.1875,10.3125,10.125,10.2188,2112000.0],["1998-03-23",10.1875,10.2188,10.0312,10.0469,1372800.0],["1998-03-24",10.125,10.2812,10.0,10.1562,2522000.0],["1998-03-25",10.375,10.5469,10.1875,10.4062,2608800.0],["1998-03-26",10.375,10.4375,9.75,9.75,5155600.0],["1998-03-27",9.875,9.9375,9.4062,9.6719,3692800.0],["1998-03-30",9.75,10.0,9.625,9.8281,3157200.0],["1998-03-31",11.25,11.375,10.75,10.9375,12513600.0],["1998-04-01",11.2344,12.0,11.0,11.75,9492000.0],["1998-04-02",11.9375,12.125,11.4062,11.5625,4351600.0],["1998-04-03",11.6094,11.6562,11.2188,11.2812,2086800.0],["1998-04-06",11.2812,11.375,11.0,11.1094,2080400.0],["1998-04-07",11.0,11.2188,10.75,11.1875,2902000.0],["1998-04-08",11.25,11.6094,10.9375,11.1719,2082400.0],["1998-04-09",11.4375,11.4375,11.0312,11.0625,929600.0],["1998-04-13",11.0312,11.5312,11.0312,11.5,1412400.0],["1998-04-14",11.5938,11.9688,11.5625,11.8438,3876800.0],["1998-04-15",11.8281,11.875,10.8125,11.0312,6292400.0],["1998-04-16",11.0312,11.0312,10.6562,10.7812,2211600.0],["1998-04-17",10.8125,11.0,10.75,10.7812,1390800.0],["1998-04-20",10.8125,11.125,10.75,10.7812,2064800.0],["1998-04-21",10.7812,10.8125,10.5469,10.7031,1568400.0],["1998-04-22",10.7188,10.9375,10.4688,10.8594,1582000.0],["1998-04-23",10.5625,10.7812,10.4062,10.5156,2011200.0],["1998-04-24",10.5625,10.625,10.5,10.5312,889600.0],["1998-04-27",10.4375,10.75,10.1875,10.6562,2334800.0],["1998-04-28",10.7188,10.9062,10.625,10.7188,1653200.0],["1998-04-29",10.8125,10.8438,10.5469,10.75,692800.0],["1998-04-30",10.8438,11.4062,10.6875,11.2344,4275600.0],["1998-05-01",11.2188,11.2188,10.5938,10.75,1752800.0],["1998-05-04",10.75,11.2812,10.6562,11.1406,2094000.0],["1998-05-05",11.0938,11.0938,10.75,10.9141,542800.0],["1998-05-06",11.125,11.125,10.9062,10.9688,629600.0],["1998-05-07",10.9688,11.125,10.875,10.9062,656000.0],["1998-05-08",10.9375,11.1875,10.9062,11.0156,780400.0],["1998-05-11",11.0938,11.0938,10.9062,10.9141,578000.0],["1998-05-12",10.9062,10.9375,10.7812,10.9297,746800.0],["1998-05-13",11.125,11.125,10.75,10.75,518000.0],["1998-05-14",10.7969,10.9688,10.5625,10.6719,642000.0],["1998-05-15",10.9062,10.9844,10.8125,10.8438,1272400.0],["1998-05-18",10.8438,10.9062,10.7188,10.7188,2508400.0],["1998-05-19",10.7188,10.8125,10.4375,10.5156,720000.0],["1998-05-20",10.4062,10.5156,10.1875,10.4766,1262000.0],["1998-05-21",10.4844,10.5625,10.0312,10.1094,792000.0],["1998-05-22",10.0469,10.2188,9.7188,9.8594,1245200.0],["1998-05-26",9.8438,9.9062,9.3438,9.4688,1616400.0],["1998-05-27",9.1875,9.3125,9.0625,9.2266,1638800.0],["1998-05-28",9.3125,10.0625,9.125,9.9688,2094400.0],["1998-05-29",10.0,10.0,9.625,9.6641,782800.0],["1998-06-01",9.4688,9.5312,8.875,9.1875,1677600.0],["1998-06-02",9.25,9.5,9.0625,9.2344,1159200.0],["1998-06-03",9.25,9.375,8.875,8.9375,553200.0],["1998-06-04",9.0625,9.2031,8.875,9.125,748400.0],["1998-06-05",9.0,9.5,9.0,9.3125,780800.0],["1998-06-08",9.4688,9.6719,9.0,9.1875,1245600.0],["1998-06-09",9.1562,9.3125,9.1562,9.2812,886800.0],["1998-06-10",9.125,9.25,9.0,9.0938,709200.0],["1998-06-11",9.0625,9.2188,8.875,9.0156,708000.0],["1998-06-12",9.0312,9.25,8.875,9.2344,1228000.0],["1998-06-15",9.0,9.375,8.875,9.2188,1076800.0],["1998-06-16",9.4062,9.5,9.2188,9.4688,981200.0],["1998-06-17",9.5938,10.0938,9.4688,9.75,2272000.0],["1998-06-18",9.875,9.9062,9.75,9.8438,852000.0],["1998-06-19",9.9375,10.1562,9.6562,9.7031,1640400.0],["1998-06-22",9.8125,11.625,9.75,11.625,9521600.0],["1998-06-23",12.3125,14.875,12.0938,14.375,39570400.0],["1998-06-24",15.2812,16.0,14.6875,14.9531,26979200.0],["1998-06-25",14.875,15.0469,13.875,14.0156,8817200.0],["1998-06-26",13.8125,14.7031,13.5938,14.1562,5234400.0],["1998-06-29",14.9531,15.5625,14.875,15.375,9523600.0],["1998-06-30",15.7031,15.7188,15.0,15.2812,4369200.0],["1998-07-01",15.4219,15.6562,14.875,14.9688,5451200.0],["1998-07-02",15.0,15.1875,14.5625,14.75,2493600.0],["1998-07-06",14.9688,15.0,14.125,14.4062,2167600.0],["1998-07-07",14.3438,14.3438,13.8125,13.8125,1587200.0],["1998-07-08",13.4844,15.375,13.25,14.9844,5378400.0],["1998-07-09",15.2812,15.4062,14.1875,14.5625,1989200.0],["1998-07-10",14.375,14.875,14.3125,14.7031,792000.0],["1998-07-13",14.7188,15.7188,14.5,15.1875,3005600.0],["1998-07-14",15.25,15.5,14.5,14.6875,1810800.0],["1998-07-15",15.8594,16.9375,15.75,16.0,12774800.0],["1998-07-16",16.7188,16.7812,15.5469,16.0625,4785600.0],["1998-07-17",16.0938,16.0938,14.7812,15.3125,4443600.0],["1998-07-20",15.125,15.2188,14.5312,14.6875,2004400.0],["1998-07-21",14.8438,15.1719,14.0625,14.1562,2699600.0],["1998-07-22",14.0312,14.5625,14.0,14.2812,1532800.0],["1998-07-23",14.1875,14.4375,13.625,13.7812,1546000.0],["1998-07-24",14.0,14.0938,13.375,13.7812,1373600.0],["1998-07-27",13.75,14.125,12.875,14.0,2139600.0],["1998-07-28",14.0,14.375,13.4688,13.75,1519200.0],["1998-07-29",13.8438,13.9844,13.0,13.125,1125200.0],["1998-07-30",13.2812,15.8125,12.875,15.4688,16720000.0],["1998-07-31",15.125,15.25,14.0312,14.2344,4650400.0],["1998-08-03",14.0312,14.375,13.5312,13.75,2900800.0],["1998-08-04",14.0625,14.0625,12.9688,13.2188,4407600.0],["1998-08-05",13.3125,13.5938,12.625,13.25,3418800.0],["1998-08-06",13.125,14.25,13.0,13.7188,4384000.0],["1998-08-07",14.0,14.3438,13.5,13.5625,2483600.0],["1998-08-10",13.6875,13.7188,13.5,13.5781,1430800.0],["1998-08-11",13.375,15.4688,13.0,15.1875,14693200.0],["1998-08-12",15.3438,15.4062,14.75,14.875,5514400.0],["1998-08-13",14.625,15.0,14.5625,14.6875,1882000.0],["1998-08-14",14.8125,15.5938,14.8125,15.4062,5030000.0],["1998-08-17",14.9062,15.8125,14.8125,15.4062,3161200.0],["1998-08-18",15.4531,16.5625,15.4062,16.0312,6488400.0],["1998-08-19",16.4844,16.75,15.875,16.0938,4666400.0],["1998-08-20",15.8125,16.1875,15.625,16.0312,2524000.0],["1998-08-21",15.75,16.0,15.375,15.6875,1986000.0],["1998-08-24",15.8281,16.375,15.5781,16.0,2763600.0],["1998-08-25",16.0312,16.6094,15.9688,16.5625,3644400.0],["1998-08-26",16.3125,16.4062,15.9062,16.2812,2793600.0],["1998-08-27",15.8438,16.0625,15.0625,15.2266,3099200.0],["1998-08-28",15.375,15.5625,13.4375,13.9375,5247600.0],["1998-08-31",14.2812,14.3438,11.75,11.9375,5581600.0],["1998-09-01",11.875,13.1875,11.25,12.4688,6248800.0],["1998-09-02",12.8594,13.1875,12.3438,12.5,3487600.0],["1998-09-03",12.3125,13.125,12.0312,12.5625,2113600.0],["1998-09-04",12.9375,12.9375,12.3125,12.5625,607600.0],["1998-09-08",13.25,13.75,13.0,13.3125,2292400.0],["1998-09-09",13.3125,13.5938,12.625,12.6719,1502800.0],["1998-09-10",12.25,12.4375,11.7812,12.25,1831600.0],["1998-09-11",12.375,13.4062,12.3125,13.0625,2160800.0],["1998-09-14",13.375,13.5625,12.875,13.0625,1556400.0],["1998-09-15",12.7812,13.4062,12.7812,12.875,1284800.0],["1998-09-16",13.3906,13.5469,12.9688,13.0,2207200.0],["1998-09-17",12.6719,13.125,12.4062,12.7812,1187200.0],["1998-09-18",12.8594,13.5625,12.4375,13.3125,2387600.0],["1998-09-21",13.125,15.125,12.8125,14.5312,5197600.0],["1998-09-22",14.8125,15.7188,14.5625,15.625,7236800.0],["1998-09-23",15.7969,16.125,15.1406,15.3125,3347600.0],["1998-09-24",15.2812,16.0,15.0938,15.7188,2194400.0],["1998-09-25",15.0312,16.8125,15.0312,16.25,7251200.0],["1998-09-28",16.3125,17.9688,15.75,15.7812,10564800.0],["1998-09-29",15.9375,16.5938,15.25,16.5,5402800.0],["1998-09-30",16.0312,16.4375,15.8438,16.0,2323200.0],["1998-10-01",15.5625,15.875,14.75,14.9375,3484800.0],["1998-10-02",14.75,15.5,14.0625,15.5,3630000.0],["1998-10-05",15.125,15.125,13.875,14.625,3044000.0],["1998-10-06",15.4375,15.625,13.6719,13.7812,3027600.0],["1998-10-07",13.625,14.0,12.5,12.6875,2986000.0],["1998-10-08",12.3438,13.7812,12.0,13.0,6243600.0],["1998-10-09",13.5312,14.0,12.7031,13.875,4290000.0],["1998-10-12",14.25,14.9688,14.125,14.75,2505600.0],["1998-10-13",14.4688,15.0312,14.1875,14.5859,1806000.0],["1998-10-14",14.25,15.4375,14.0,15.2812,3544800.0],["1998-10-15",15.3125,15.625,14.8438,15.375,5129200.0],["1998-10-16",16.5,16.6562,15.125,15.375,6687200.0],["1998-10-19",15.4375,15.75,14.875,15.3125,2615200.0],["1998-10-20",15.3125,16.2031,15.25,15.4375,3738000.0],["1998-10-21",15.625,16.0312,15.2031,15.9375,3383200.0],["1998-10-22",16.0,16.1719,15.8438,16.1094,3948800.0],["1998-10-23",16.0,16.375,16.0,16.2188,2160800.0],["1998-10-26",16.2031,17.125,16.2031,16.9688,3859600.0],["1998-10-27",17.25,17.6875,17.1562,17.3438,5230000.0],["1998-10-28",17.2188,17.4062,16.5625,16.5938,4192400.0],["1998-10-29",16.5,17.3125,16.4375,16.75,3042400.0],["1998-10-30",16.9062,16.9062,15.9375,16.3516,3528400.0],["1998-11-02",16.3438,16.4375,15.875,16.0469,3242800.0],["1998-11-03",15.9375,16.0469,15.6875,15.9062,1672000.0],["1998-11-04",16.1875,16.3125,14.3906,15.2031,9082400.0],["1998-11-05",15.0,15.4688,14.6875,14.8281,3486800.0],["1998-11-06",14.875,16.0469,14.875,15.9531,3550000.0],["1998-11-09",16.1875,16.75,16.0,16.5312,3210000.0],["1998-11-10",16.6875,17.1562,16.1875,17.0312,3049200.0],["1998-11-11",17.25,17.5938,16.9375,17.1875,4041600.0],["1998-11-12",17.25,17.2812,16.5,17.2812,1642400.0],["1998-11-13",17.2812,17.375,16.4688,16.8438,2718400.0],["1998-11-16",17.1875,17.7812,17.0312,17.5625,4270400.0],["1998-11-17",17.375,18.6875,16.8125,18.5312,6321200.0],["1998-11-18",18.9531,20.3125,18.9375,20.1875,10922000.0],["1998-11-19",20.3438,20.4375,19.25,19.3125,4080000.0],["1998-11-20",20.1094,20.125,19.0,19.125,2217600.0],["1998-11-23",19.5938,20.9688,19.4844,20.9688,2788800.0],["1998-11-24",20.875,22.2656,20.3438,21.1875,3806400.0],["1998-11-25",21.375,21.875,20.9688,21.7188,2221600.0],["1998-11-27",21.9062,24.3438,21.75,23.5938,2218800.0],["1998-11-30",24.3125,24.3125,21.75,22.1406,3149200.0],["1998-12-01",21.8281,22.625,20.9062,21.75,4088000.0],["1998-12-02",21.4375,24.1875,21.4375,23.7812,2796800.0],["1998-12-03",23.4375,25.625,23.0,23.0781,4202400.0],["1998-12-04",24.375,24.5,23.25,23.5703,2213600.0],["1998-12-07",23.7188,24.6875,23.5312,23.7188,2024400.0],["1998-12-08",24.0625,25.3672,23.75,24.4688,3298800.0],["1998-12-09",24.875,25.375,24.25,24.375,1476800.0],["1998-12-10",24.4688,24.5,22.9375,23.3125,2074800.0],["1998-12-11",23.1562,23.6562,22.5312,23.1875,2392800.0],["1998-12-14",22.5625,23.0938,22.0156,22.1094,1574400.0],["1998-12-15",22.4531,23.5938,22.375,23.5625,2188000.0],["1998-12-16",23.5625,24.2188,22.75,23.7344,2728400.0],["1998-12-17",23.5,24.5,23.5,24.4844,1879600.0],["1998-12-18",24.5312,25.2188,24.3438,25.0,3305600.0],["1998-12-21",25.6719,26.4688,25.4375,25.7188,2296800.0],["1998-12-22",25.8438,25.9688,24.25,24.9531,1516800.0],["1998-12-23",25.7812,26.0,25.0312,25.4844,1057200.0],["1998-12-24",25.5,25.5,25.0625,25.1875,153200.0],["1998-12-28",25.2812,26.0625,24.6719,24.7812,1196800.0],["1998-12-29",25.0625,25.0938,23.8438,24.0,1630000.0],["1998-12-30",23.8125,24.9062,23.1562,23.5,1052400.0],["1998-12-31",23.375,24.1875,22.7812,24.0625,1825200.0],["1999-01-04",24.0938,24.5625,23.8438,24.0938,1724800.0],["1999-01-05",23.9062,26.25,23.9062,26.1562,3288400.0],["1999-01-06",26.9688,27.2188,25.6562,26.25,2220800.0],["1999-01-07",25.375,27.0625,25.25,27.0,2214400.0],["1999-01-08",27.2812,27.4844,25.625,25.7188,1602800.0],["1999-01-11",25.625,27.375,25.625,27.375,1897600.0],["1999-01-12",25.375,25.375,23.125,23.75,7392400.0],["1999-01-13",22.3125,24.8125,21.375,24.0625,3288800.0],["1999-01-14",24.8125,24.9375,24.0312,24.5,2305600.0],["1999-01-15",20.375,22.875,20.3125,22.375,19957200.0],["1999-01-19",21.4375,22.7812,21.4062,21.8125,4056400.0],["1999-01-20",22.0,22.7188,21.1875,22.4844,4137200.0],["1999-01-21",22.5938,22.75,21.4844,21.6875,3158800.0],["1999-01-22",21.0156,22.6875,20.9688,22.1719,2641200.0],["1999-01-25",22.375,22.375,20.75,20.875,4017200.0],["1999-01-26",20.9062,21.8438,20.7969,21.4375,2276000.0],["1999-01-27",21.7344,21.75,19.4375,19.5,6096000.0],["1999-01-28",19.9375,20.1562,19.2656,19.625,7834000.0],["1999-01-29",19.7812,19.8125,18.75,18.7812,5543200.0],["1999-02-01",18.9688,19.0,18.375,18.7188,3319600.0],["1999-02-02",20.2812,20.5625,19.1875,20.2812,7075200.0],["1999-02-03",20.5,20.875,19.3125,19.75,5398400.0],["1999-02-04",19.7812,19.7812,18.3906,18.4688,4021200.0],["1999-02-05",18.8906,19.0312,18.0,18.75,3681600.0],["1999-02-08",19.1562,19.5,18.5,19.0,2270800.0],["1999-02-09",18.75,19.0,18.0312,18.0547,2256800.0],["1999-02-10",17.8906,18.3438,17.6562,17.9844,2906000.0],["1999-02-11",18.2812,19.0938,17.75,18.8438,3317200.0],["1999-02-12",18.6875,19.0312,18.25,18.5312,3193200.0],["1999-02-16",18.5156,19.1875,18.3281,18.3594,1438000.0],["1999-02-17",18.4531,18.4688,16.875,17.0938,5055200.0],["1999-02-18",17.0312,17.25,15.2188,15.3125,6322400.0],["1999-02-19",16.2656,17.7812,15.7656,17.75,14586800.0],["1999-02-22",19.3438,20.8594,19.125,20.1406,13908800.0],["1999-02-23",20.625,20.625,18.8906,19.1094,12054000.0],["1999-02-24",19.125,20.0312,19.0,19.5,8268400.0],["1999-02-25",19.0,19.5312,18.5625,18.7031,5967600.0],["1999-02-26",18.6875,18.8125,17.5938,18.1719,5534400.0],["1999-03-01",18.3438,18.625,17.6406,17.9219,3126800.0],["1999-03-02",18.2344,19.0625,18.0,18.4688,3694400.0],["1999-03-03",18.5,18.625,17.6875,17.875,3558000.0],["1999-03-04",18.2188,18.25,17.3125,17.4062,2522800.0],["1999-03-05",18.0,18.6875,17.875,18.5,3580000.0],["1999-03-08",18.7812,19.4375,18.7812,19.1875,3687200.0],["1999-03-09",19.1875,19.2188,18.0312,18.1875,3053600.0],["1999-03-10",18.375,18.6719,18.125,18.4688,1798400.0],["1999-03-11",18.75,19.125,17.8125,18.1875,2920000.0],["1999-03-12",18.0625,18.0938,17.4062,17.4375,3697200.0],["1999-03-15",17.6719,18.0312,17.25,17.9688,1886000.0],["1999-03-16",18.625,18.9844,18.125,18.5,3510800.0],["1999-03-17",18.75,18.9062,17.8945,18.1406,3261200.0],["1999-03-18",18.0625,18.5625,18.0,18.0625,1588400.0],["1999-03-19",18.0781,18.125,17.6875,17.7188,3304800.0],["1999-03-22",17.7188,17.75,16.9688,16.9688,4147600.0],["1999-03-23",17.0625,17.0625,16.2812,16.2812,4891200.0],["1999-03-24",16.2812,16.2969,15.3125,15.5156,8234400.0],["1999-03-25",16.9062,17.25,16.375,16.5156,8421200.0],["1999-03-26",16.6094,16.6094,15.7188,16.25,3484000.0],["1999-03-29",16.4375,16.5,15.5,15.8125,3876800.0],["1999-03-30",15.8125,16.8125,15.75,16.3125,5296000.0],["1999-03-31",16.7188,16.9688,16.0469,16.0938,2683600.0],["1999-04-01",16.375,16.8125,16.25,16.5,3176400.0],["1999-04-05",16.75,17.2969,16.5625,17.0156,2804800.0],["1999-04-06",17.1875,18.0,16.625,17.5,4692400.0],["1999-04-07",17.9375,19.0312,17.5,18.3438,5836400.0],["1999-04-08",18.5,19.4219,17.9375,18.5625,4022800.0],["1999-04-09",18.5,18.9375,17.8125,17.9844,3042800.0],["1999-04-12",17.7812,17.8125,17.0938,17.2188,4036400.0],["1999-04-13",17.2969,17.5,16.7656,16.9688,2646400.0],["1999-04-14",17.0,17.125,15.25,15.875,9263200.0],["1999-04-15",15.8281,16.9375,15.1875,16.7344,9468000.0],["1999-04-16",16.6094,16.625,16.0,16.4375,2539600.0],["1999-04-19",17.0312,17.125,15.5938,15.6562,3297600.0],["1999-04-20",15.6406,15.75,14.9688,15.125,3319200.0],["1999-04-21",15.25,16.0,15.1562,15.9375,2247600.0],["1999-04-22",16.2188,16.5938,13.75,14.4062,7226000.0],["1999-04-23",14.7812,14.8125,12.875,13.8125,10256400.0],["1999-04-26",13.75,13.7812,13.0938,13.75,4770000.0],["1999-04-27",14.1562,14.25,13.0625,14.0312,5732400.0],["1999-04-28",14.0,15.25,13.875,15.25,6820000.0],["1999-04-29",15.125,15.4375,14.5312,14.8438,4344400.0],["1999-04-30",15.3125,15.3125,14.7812,15.0312,3814800.0],["1999-05-03",15.25,15.3438,14.5938,15.0312,1662400.0],["1999-05-04",15.0625,15.375,14.875,14.9062,2232400.0],["1999-05-05",14.875,14.875,14.25,14.375,2759600.0],["1999-05-06",14.6406,16.2188,14.6406,15.0469,8808400.0],["1999-05-07",15.1875,16.1562,14.75,15.9375,3608800.0],["1999-05-10",16.125,16.25,15.4375,16.0938,2136800.0],["1999-05-11",16.2188,16.5,15.7812,16.375,2897600.0],["1999-05-12",16.5469,19.0938,16.5469,18.8828,10696800.0],["1999-05-13",18.9844,20.4375,18.9062,19.6875,9196800.0],["1999-05-14",18.9531,19.5,18.375,18.7188,3570400.0],["1999-05-17",18.3125,19.6875,18.125,18.875,2681600.0],["1999-05-18",19.0781,20.0,18.75,19.9375,4422800.0],["1999-05-19",19.4844,20.4062,19.4844,20.3438,2939200.0],["1999-05-20",20.0312,22.25,20.0312,21.5312,10402400.0],["1999-05-21",21.6406,21.8125,20.375,21.2188,3370400.0],["1999-05-24",21.2188,21.25,19.3438,19.5,3077200.0],["1999-05-25",19.5938,20.125,18.5312,18.6875,5690400.0],["1999-05-26",18.9688,19.2188,17.9375,18.4219,4030400.0],["1999-05-27",18.375,19.7812,18.1719,19.6875,3023600.0],["1999-05-28",19.5312,20.2812,19.125,19.375,2374400.0],["1999-06-01",19.0938,19.1094,16.6562,16.7578,10224000.0],["1999-06-02",17.1719,18.7812,16.7812,18.3438,10066800.0],["1999-06-03",18.4375,18.8594,17.2812,18.1094,6692800.0],["1999-06-04",18.0,18.5,17.5625,18.2188,2660400.0],["1999-06-07",19.7344,20.2344,19.375,19.4688,8552000.0],["1999-06-08",20.4688,22.2188,19.9062,21.9375,13838000.0],["1999-06-09",21.2812,22.5469,20.625,21.1562,6207200.0],["1999-06-10",21.0,22.0,20.9062,21.25,4433200.0],["1999-06-11",21.5,22.2188,21.125,21.1406,5627200.0],["1999-06-14",20.9688,21.6094,20.2656,20.4062,3249600.0],["1999-06-15",20.5312,21.0156,20.0,20.6562,1902800.0],["1999-06-16",21.4844,21.7812,20.9844,21.625,3123200.0],["1999-06-17",21.5,23.9688,21.2188,23.875,7761200.0],["1999-06-18",23.25,23.4062,22.3438,22.8281,6710800.0],["1999-06-21",22.9375,25.5,22.875,25.1562,6478000.0],["1999-06-22",24.5625,25.7812,24.25,24.7188,4793200.0],["1999-06-23",24.25,25.0938,24.0312,24.875,3522800.0],["1999-06-24",24.9062,25.375,24.25,24.2812,2947600.0],["1999-06-25",24.7188,24.75,21.6875,22.3438,11946000.0],["1999-06-28",22.625,23.0625,21.5,22.625,4157200.0],["1999-06-29",23.9375,24.7812,23.5,23.875,8613600.0],["1999-06-30",24.125,24.125,22.8125,23.0469,3869200.0],["1999-07-01",23.4688,24.2188,23.0625,23.2344,2712400.0],["1999-07-02",23.2812,23.4844,22.9062,23.2344,1984400.0],["1999-07-06",23.2812,23.4062,22.2812,22.5469,3672800.0],["1999-07-07",22.375,23.0,21.875,22.2031,2509200.0],["1999-07-08",21.875,23.0312,21.7812,22.5938,4605200.0],["1999-07-09",22.9688,23.0,22.4219,22.8281,2496000.0],["1999-07-12",23.0,23.4375,22.6562,22.875,2279200.0],["1999-07-13",22.8438,23.125,22.2656,22.4844,2124000.0],["1999-07-14",23.0,24.4688,22.9844,24.3906,6548000.0],["1999-07-15",25.375,29.0781,25.25,28.8125,20519600.0],["1999-07-16",28.25,29.375,27.5,28.25,7353200.0],["1999-07-19",28.0625,28.5,24.5156,24.6562,14904400.0],["1999-07-20",23.8125,26.0938,23.7656,24.9062,10155600.0],["1999-07-21",25.9062,26.4375,24.875,25.8906,4579600.0],["1999-07-22",25.3906,25.3906,23.9219,24.3438,5056800.0],["1999-07-23",24.9375,25.3125,24.125,24.7969,2428400.0],["1999-07-26",25.0312,25.0625,23.0,23.3125,2781200.0],["1999-07-27",24.0,24.9688,23.75,24.0625,4501600.0],["1999-07-28",24.4375,25.4062,23.875,24.5781,4031200.0],["1999-07-29",24.1094,24.875,23.75,24.0,2488800.0],["1999-07-30",23.9375,23.9688,22.25,22.2656,7411200.0],["1999-08-02",22.5312,22.5625,20.5625,21.0938,8090800.0],["1999-08-03",21.7188,21.8125,20.1602,20.9375,9101200.0],["1999-08-04",20.9688,21.875,20.2969,20.3906,3920000.0],["1999-08-05",20.4219,22.1875,19.4375,21.6875,4914800.0],["1999-08-06",21.3125,22.125,20.875,21.5,2790800.0],["1999-08-09",21.7812,21.7812,20.5938,21.1094,2301600.0],["1999-08-10",21.0,21.4062,20.2812,21.4062,2583600.0],["1999-08-11",21.5312,22.4375,21.0,21.375,4033200.0],["1999-08-12",21.75,22.375,21.5,21.7188,3717200.0],["1999-08-13",22.125,22.125,20.375,21.3906,5262800.0],["1999-08-16",21.1875,21.7812,20.8906,21.1328,2266800.0],["1999-08-17",21.5,21.75,20.7969,21.3906,2332000.0],["1999-08-18",21.75,21.8125,20.875,21.125,2920000.0],["1999-08-19",21.0312,21.4688,20.5,21.0156,5454800.0],["1999-08-20",21.1562,22.25,21.125,22.25,3824000.0],["1999-08-23",22.2188,23.4531,22.1875,23.1875,3786800.0],["1999-08-24",23.25,24.9062,23.0625,24.0156,5530400.0],["1999-08-25",24.2188,24.4688,23.6406,24.125,1865600.0],["1999-08-26",24.2812,26.2188,24.0781,24.4062,5106800.0],["1999-08-27",25.5,26.375,24.8281,26.3281,6063200.0],["1999-08-30",26.4688,26.5312,25.0312,25.8125,4386000.0],["1999-08-31",25.125,25.4688,23.0156,24.25,9475600.0],["1999-09-01",25.0625,25.7969,23.1406,23.8125,9768800.0],["1999-09-02",21.375,22.8125,20.875,22.625,18952400.0],["1999-09-03",23.3438,24.0,22.3125,23.0938,5381200.0],["1999-09-07",22.5,23.6094,22.0,22.7656,5192400.0],["1999-09-08",22.5,24.0625,22.5,22.9062,5520400.0],["1999-09-09",22.8438,23.1875,22.3906,22.9531,2537200.0],["1999-09-10",23.1406,23.5,22.625,22.9688,2336000.0],["1999-09-13",22.875,23.4688,22.75,22.7656,2956000.0],["1999-09-14",22.5938,23.5,22.3438,23.3125,2854400.0],["1999-09-15",23.4219,23.625,22.5,22.5469,3016800.0],["1999-09-16",22.6719,23.125,22.0312,22.4531,3412000.0],["1999-09-17",22.8125,23.4375,22.75,22.75,3397200.0],["1999-09-20",22.8281,23.0,22.25,22.3906,1965600.0],["1999-09-21",22.2812,22.5938,21.9375,22.0,2082800.0],["1999-09-22",22.1562,22.9375,21.9844,22.5625,2720000.0],["1999-09-23",23.0312,23.5,21.875,21.875,3961600.0],["1999-09-24",19.5,20.1875,17.4375,17.7812,28126000.0],["1999-09-27",16.0,16.25,14.625,14.7656,32071200.0],["1999-09-28",15.3438,16.3438,14.9062,16.0156,19222800.0],["1999-09-29",16.4375,16.4531,15.9375,16.0938,7439200.0],["1999-09-30",16.375,17.375,14.875,16.5625,11515200.0],["1999-10-01",16.125,16.4375,15.1406,15.6562,11224400.0],["1999-10-04",15.9219,16.0312,15.5,15.875,4576400.0],["1999-10-05",16.0469,18.3125,15.9688,17.0156,17581600.0],["1999-10-06",16.75,18.0625,16.6875,17.7344,11020000.0],["1999-10-07",18.1875,18.1875,17.2969,17.6875,4164800.0],["1999-10-08",17.8438,17.8438,17.0,17.4531,2869200.0],["1999-10-11",17.5625,18.375,17.2188,17.375,4840800.0],["1999-10-12",17.6562,19.4688,17.5,18.6562,11533600.0],["1999-10-13",17.75,18.75,17.7344,17.7969,7055600.0],["1999-10-14",18.2188,19.0,17.875,18.1875,4997200.0],["1999-10-15",17.875,18.3125,17.125,17.6406,6539200.0],["1999-10-18",17.3828,17.5,16.8125,17.0625,6735200.0],["1999-10-19",17.0625,17.2188,16.0156,16.3906,4862400.0],["1999-10-20",16.625,16.625,15.625,15.6719,5065600.0],["1999-10-21",15.5625,16.875,15.5,16.4531,5723200.0],["1999-10-22",17.5625,19.9062,17.3438,18.9062,13692800.0],["1999-10-25",18.6875,19.0625,16.625,17.4062,11227600.0],["1999-10-26",18.2656,18.6562,17.2188,17.25,5603200.0],["1999-10-27",17.3125,17.9062,16.4688,17.0156,6111200.0],["1999-10-28",17.5156,18.0312,17.0,17.6875,6153200.0],["1999-10-29",18.0,18.25,16.8438,16.9062,7748800.0],["1999-11-01",16.9219,17.4844,16.5156,16.5938,8123200.0],["1999-11-02",16.9688,17.0938,16.5625,16.625,5238400.0],["1999-11-03",17.8438,21.5625,17.5625,21.125,17464000.0],["1999-11-04",22.0,24.3281,21.75,22.3125,20522400.0],["1999-11-05",23.1875,23.6562,21.625,22.3438,6219600.0],["1999-11-08",21.9062,23.3438,21.2812,23.1562,4071600.0],["1999-11-09",23.5938,23.5938,22.3281,22.5,2652400.0],["1999-11-10",22.0625,23.375,22.0,22.5938,2556800.0],["1999-11-11",22.5,22.8281,21.7812,22.1875,2730800.0],["1999-11-12",22.5156,22.75,19.4375,22.0,11394000.0],["1999-11-15",22.25,23.4375,21.4531,21.7344,5212000.0],["1999-11-16",21.8281,22.2969,21.0312,21.875,3445600.0],["1999-11-17",21.4375,21.875,20.5,20.875,3749200.0],["1999-11-18",21.0625,21.2188,20.25,20.7344,2343200.0],["1999-11-19",20.4844,21.3125,20.375,20.5312,3760800.0],["1999-11-22",20.25,20.5,18.8906,19.7969,4412800.0],["1999-11-23",19.7969,19.8438,18.625,18.75,5281600.0],["1999-11-24",18.5,19.3906,18.25,19.0938,4068400.0],["1999-11-26",19.1719,19.375,19.0,19.2188,1590400.0],["1999-11-29",18.8281,18.8281,17.7812,17.8281,6079600.0],["1999-11-30",18.2656,19.0312,17.5156,17.6406,5336400.0],["1999-12-01",17.75,18.125,17.5,17.5625,2865200.0],["1999-12-02",17.5625,18.375,17.3906,17.8281,3762400.0],["1999-12-03",18.1562,18.5625,17.875,17.875,4344000.0],["1999-12-06",18.125,18.6094,17.8281,17.9375,2501200.0],["1999-12-07",18.25,18.5,17.9219,17.9688,1865200.0],["1999-12-08",18.0469,18.3906,16.5625,17.0,6673200.0],["1999-12-09",18.5625,18.5938,16.375,16.5781,15725200.0],["1999-12-10",17.5,18.1562,16.625,17.75,7552000.0],["1999-12-13",18.1875,18.5,17.7344,18.1875,4367200.0],["1999-12-14",18.3594,18.375,17.0,17.9688,7548800.0],["1999-12-15",17.5,18.125,17.25,17.7031,5136400.0],["1999-12-16",17.8438,18.0,17.25,17.3125,3830000.0],["1999-12-17",17.75,17.875,17.25,17.3125,2986000.0],["1999-12-20",17.5,17.7344,17.0,17.0938,2434400.0],["1999-12-21",17.2656,17.625,16.75,17.0938,4396800.0],["1999-12-22",17.3125,17.4375,16.9375,16.9648,2860800.0],["1999-12-23",16.9062,17.3438,16.75,17.0938,2564400.0],["1999-12-27",17.125,17.1875,16.75,17.0938,3222800.0],["1999-12-28",17.0,17.5,16.6875,17.2188,5502800.0],["1999-12-29",17.2656,17.9688,17.1406,17.3906,3300000.0],["1999-12-30",17.4062,17.4375,16.8594,17.1875,2472800.0],["1999-12-31",16.875,17.3125,16.7812,16.8594,1937200.0],["2000-01-03",17.5,17.5938,16.8594,17.25,2700800.0],["2000-01-04",17.125,18.5,16.9062,17.7969,6340400.0],["2000-01-05",18.125,21.125,18.125,20.125,12988400.0],["2000-01-06",20.6875,22.5,20.125,22.2656,12686000.0],["2000-01-07",22.1875,23.5938,20.7656,21.2812,11239600.0],["2000-01-10",21.75,22.5,20.5312,21.1875,4384000.0],["2000-01-11",21.125,21.6875,19.2188,19.4062,3982800.0],["2000-01-12",20.0156,21.7812,19.125,20.7188,6139600.0],["2000-01-13",21.0,21.5469,20.125,21.2188,3752400.0],["2000-01-14",21.75,22.9688,21.6562,22.4062,7158400.0],["2000-01-18",22.0625,22.0625,20.3711,20.8281,7556400.0],["2000-01-19",20.5938,21.1875,19.5,20.1719,4917600.0],["2000-01-20",19.8438,20.75,19.75,19.75,3407200.0],["2000-01-21",19.8281,20.0625,18.75,18.8438,6199600.0],["2000-01-24",19.0625,19.7188,18.4062,18.75,3269600.0],["2000-01-25",18.8438,19.1875,18.0625,19.0938,3011200.0],["2000-01-26",18.7969,18.9375,18.4062,18.6719,3681200.0],["2000-01-27",19.0,20.0625,18.8281,19.375,3791200.0],["2000-01-28",19.375,19.5625,18.5,18.6406,3647200.0],["2000-01-31",18.5938,19.125,18.0312,18.8438,2190400.0],["2000-02-01",18.875,18.875,18.125,18.4375,1850000.0],["2000-02-02",18.7656,20.0312,18.5156,19.3438,4066400.0],["2000-02-03",19.7031,20.6875,19.3438,19.5312,3662800.0],["2000-02-04",19.7188,19.75,18.6875,19.2969,2064000.0],["2000-02-07",19.4375,19.5312,18.7812,19.125,2187600.0],["2000-02-08",19.3438,19.9219,19.1406,19.7266,2993600.0],["2000-02-09",19.7812,20.5312,19.5938,19.7188,2254800.0],["2000-02-10",20.375,22.5,20.375,22.3438,10812400.0],["2000-02-11",22.5,23.625,21.75,22.0625,7698800.0],["2000-02-14",22.4688,30.0,22.4688,27.8594,24623200.0],["2000-02-15",28.293,43.0,28.2344,37.9336,58439200.0],["2000-02-16",35.7031,39.75,34.0938,35.2031,22750800.0],["2000-02-17",36.0,37.5,34.5,35.5,6473200.0],["2000-02-18",34.875,37.25,34.25,34.25,5093600.0],["2000-02-22",35.6562,46.75,33.0,44.6406,23121200.0],["2000-02-23",43.7344,50.7656,42.4922,44.25,18504000.0],["2000-02-24",46.375,52.5156,45.3906,52.25,16784400.0],["2000-02-25",50.9375,56.0,50.3438,51.0,10396000.0],["2000-02-28",51.7656,61.5,49.0,60.25,9273200.0],["2000-02-29",62.0,75.4062,61.25,75.4062,34622400.0],["2000-03-01",78.1875,78.2031,70.3125,73.75,11879600.0],["2000-03-02",72.125,72.5312,63.75,64.5625,8604800.0],["2000-03-03",66.625,73.0938,66.5938,71.6094,8768400.0],["2000-03-06",71.5,85.75,68.8125,82.125,11644800.0],["2000-03-07",84.0,94.0,84.0,91.8242,15257200.0],["2000-03-08",92.0,94.75,81.7656,90.75,11207600.0],["2000-03-09",89.8125,98.4688,88.25,94.8633,7235200.0],["2000-03-10",102.6875,109.7969,101.0,105.25,15048800.0],["2000-03-13",101.75,114.75,100.25,111.2656,13759200.0],["2000-03-14",113.5938,117.75,103.125,103.3398,11824000.0],["2000-03-15",105.4688,108.1406,98.0,105.5,14332400.0],["2000-03-16",105.5,109.3594,93.0,103.7188,16003200.0],["2000-03-17",98.5,105.0,97.5,98.4062,8107600.0],["2000-03-20",95.5,97.75,79.0,79.2539,14602000.0],["2000-03-21",72.0,75.75,60.0,66.6445,29112000.0],["2000-03-22",81.0,88.8281,79.75,87.5938,24095600.0],["2000-03-23",90.0,91.0938,83.375,84.1562,11371200.0],["2000-03-24",86.25,86.7188,80.7656,83.2344,6725600.0],["2000-03-27",83.5,87.1875,83.125,86.375,4318000.0],["2000-03-28",85.2188,85.75,80.25,80.5625,4960400.0],["2000-03-29",80.0156,80.0156,73.25,76.25,10198000.0],["2000-03-30",71.75,78.25,70.5,74.0938,9660000.0],["2000-03-31",75.8906,76.7188,68.1875,73.625,7560800.0],["2000-04-03",71.25,72.4688,64.0,64.2344,6106000.0],["2000-04-04",65.0,65.0,52.0,52.25,21459600.0],["2000-04-05",50.2656,62.125,49.5,57.4531,18312400.0],["2000-04-06",60.5039,62.0,53.7344,55.5,8501200.0],["2000-04-07",58.0312,61.75,56.25,61.6406,8424400.0],["2000-04-10",64.5,71.125,62.5,65.75,16472400.0],["2000-04-11",63.0,68.75,57.5,61.5,18477600.0],["2000-04-12",61.25,63.4961,52.75,53.4531,15425200.0],["2000-04-13",49.5,57.125,45.25,50.6562,26020400.0],["2000-04-14",48.4961,51.25,38.0,39.0625,21010800.0],["2000-04-17",35.5,40.9844,33.25,40.2344,24810000.0],["2000-04-18",40.2656,42.4688,37.4062,38.0,14418400.0],["2000-04-19",40.75,44.4688,38.375,41.8125,18307200.0],["2000-04-20",41.5,43.25,37.5625,41.875,13010000.0],["2000-04-24",40.0,41.9219,38.1562,40.4688,10212000.0],["2000-04-25",41.7188,47.0,41.4375,46.5586,13666800.0],["2000-04-26",48.7031,51.9844,46.3125,47.7656,17302800.0],["2000-04-27",44.6797,53.4375,44.625,52.9375,19000000.0],["2000-04-28",55.2969,59.5312,54.875,57.5,16350800.0],["2000-05-01",61.25,62.0,57.0,58.2344,15809200.0],["2000-05-02",56.9688,58.5,51.9688,52.375,14517200.0],["2000-05-03",51.0625,54.25,46.25,49.875,29742400.0],["2000-05-04",51.0156,54.25,49.5,51.1719,24755200.0],["2000-05-05",49.9062,53.25,49.9062,51.9062,12502000.0],["2000-05-08",50.5,51.5,46.875,47.6914,15750400.0],["2000-05-09",47.7656,48.7344,42.9531,44.6406,21124400.0],["2000-05-10",43.4375,45.9688,41.125,42.625,20417200.0],["2000-05-11",43.625,46.4219,42.625,46.0,16654800.0],["2000-05-12",47.9844,49.2188,46.75,47.2344,10166800.0],["2000-05-15",47.3438,50.625,44.4844,50.3438,14317200.0],["2000-05-16",52.6875,53.75,48.9141,51.75,19698000.0],["2000-05-17",49.75,51.1875,49.0,49.6094,12768800.0],["2000-05-18",50.375,50.75,46.2812,46.5156,13908000.0],["2000-05-19",45.875,46.0,42.7656,43.4375,18659200.0],["2000-05-22",42.5156,44.25,39.25,42.7188,23125200.0],["2000-05-23",41.75,43.25,37.5625,37.6562,17335200.0],["2000-05-24",37.5,43.3125,36.0,42.0938,28267200.0],["2000-05-25",43.375,45.125,38.0938,38.4375,26986800.0],["2000-05-26",39.0,40.7656,37.625,40.75,13782800.0],["2000-05-30",42.2969,47.125,42.25,47.0625,18946400.0],["2000-05-31",45.8438,48.4062,43.75,44.0625,25760800.0],["2000-06-01",46.0,49.5,45.75,49.3594,21130000.0],["2000-06-02",53.0039,55.2188,52.5312,54.3438,20856400.0],["2000-06-05",52.8125,55.4688,52.1094,53.5,15048000.0],["2000-06-06",51.0312,53.75,50.0156,50.5,19358000.0],["2000-06-07",50.3281,53.6875,48.75,53.375,19020400.0],["2000-06-08",55.75,57.75,53.9375,57.4375,23964800.0],["2000-06-09",59.75,60.5,56.5,58.3906,19936800.0],["2000-06-12",59.0312,59.5,54.3125,54.7031,21002800.0],["2000-06-13",54.1719,62.2344,52.6406,62.1406,27576400.0],["2000-06-14",61.5,62.0469,57.0,57.4531,30493200.0],["2000-06-15",56.75,59.875,54.0625,56.6875,10342700.0],["2000-06-16",76.875,86.75,68.9375,83.375,64340700.0],["2000-06-19",81.6875,100.25,80.0,91.25,48596000.0],["2000-06-20",98.375,99.0,92.125,94.8125,16415500.0],["2000-06-21",90.375,95.0,89.125,92.625,9068600.0],["2000-06-22",100.9375,103.5,95.25,97.125,23547200.0],["2000-06-23",125.0,127.0,113.0625,114.6875,28144300.0],["2000-06-26",117.0,119.5,110.0,117.375,11784000.0],["2000-06-27",113.4375,116.0,104.5,108.6406,12149700.0],["2000-06-28",106.0,110.0,102.0625,102.8125,8872700.0],["2000-06-29",98.25,104.875,97.0,100.9375,10240600.0],["2000-06-30",102.125,110.0,101.0,103.0,7686600.0],["2000-07-03",105.375,109.9375,104.0,109.6875,3144800.0],["2000-07-05",107.25,107.5625,98.375,99.5,6921000.0],["2000-07-06",101.3125,103.0,98.0,102.125,6175100.0],["2000-07-07",102.0625,104.6875,99.0625,101.0,4493800.0],["2000-07-10",99.1875,102.0,97.0,97.25,3367800.0],["2000-07-11",94.125,95.625,86.5,87.25,10839200.0],["2000-07-12",91.0,94.9375,88.9375,91.5,6612100.0],["2000-07-13",92.5,96.125,91.9375,94.5,3642400.0],["2000-07-14",99.7188,105.25,99.0,105.0,7277000.0],["2000-07-17",107.5,112.125,105.375,108.5,7619600.0],["2000-07-18",107.8125,108.5,100.5,101.875,7093600.0],["2000-07-19",93.25,97.0,93.0,94.5,5210500.0],["2000-07-20",96.4375,99.875,90.3125,92.9375,6050600.0],["2000-07-21",89.1875,91.5,88.0625,89.75,3767600.0],["2000-07-24",91.9375,92.375,84.5,86.1875,4402500.0],["2000-07-25",87.625,88.9375,81.875,85.0,3757000.0],["2000-07-26",76.125,76.75,72.125,75.5,11816800.0],["2000-07-27",71.25,72.25,65.375,66.6875,8081400.0],["2000-07-28",71.0625,74.5,67.75,70.9375,9919800.0],["2000-07-31",76.75,77.1875,71.4375,73.3125,6435900.0],["2000-08-01",74.25,74.4375,68.25,69.0625,3614700.0],["2000-08-02",68.375,72.0,66.25,67.75,4427700.0],["2000-08-03",64.125,72.0,62.25,72.0,6551900.0],["2000-08-04",75.0625,76.5,69.625,71.0625,5994800.0],["2000-08-07",72.3125,72.875,68.125,70.4375,2572900.0],["2000-08-08",70.0,74.75,68.5,73.4375,3239200.0],["2000-08-09",76.75,76.75,73.125,73.5,2411500.0],["2000-08-10",72.25,72.9844,69.0625,70.0,1836300.0],["2000-08-11",70.0625,70.25,62.375,68.875,6797300.0],["2000-08-14",70.4375,77.5,70.1875,76.9375,7534200.0],["2000-08-15",78.375,83.75,77.5,80.75,9185400.0],["2000-08-16",83.0,84.5,77.125,78.3125,5727100.0],["2000-08-17",77.3125,82.0,77.0,81.0,3454900.0],["2000-08-18",83.5,84.5,81.5,82.25,4155900.0],["2000-08-21",83.875,86.0,82.5625,85.9375,3593400.0],["2000-08-22",88.0,94.75,87.125,92.875,9470300.0],["2000-08-23",90.0312,91.875,88.0625,89.1875,4462800.0],["2000-08-24",90.25,92.0,89.0,90.1875,2688400.0],["2000-08-25",90.375,91.1875,85.0,86.125,3160600.0],["2000-08-28",86.4375,86.75,82.5,84.0,2986000.0],["2000-08-29",76.75,82.0,76.25,80.625,8730900.0],["2000-08-30",75.4375,77.875,75.3125,76.1875,4241400.0],["2000-08-31",74.0625,82.0,73.875,81.6875,4949700.0],["2000-09-01",82.25,83.5,78.0625,78.625,2303500.0],["2000-09-05",76.875,80.8125,76.75,77.25,2078500.0],["2000-09-06",76.5312,80.25,75.625,78.0625,2770800.0],["2000-09-07",78.875,80.125,77.5,78.3125,1760500.0],["2000-09-08",76.5,78.25,75.5,75.6875,1612500.0],["2000-09-11",75.3125,82.875,75.125,79.25,4068000.0],["2000-09-12",80.5,81.5,76.75,76.8125,2109600.0],["2000-09-13",83.0625,85.5,80.25,84.4688,6817000.0],["2000-09-14",86.125,87.5,81.6875,82.0625,3396100.0],["2000-09-15",80.0625,81.375,78.0,79.5156,1697000.0],["2000-09-18",78.0,80.0,75.875,77.3594,2003500.0],["2000-09-19",77.5,84.0,76.5625,83.9375,3353600.0],["2000-09-20",83.0625,84.0,80.25,82.5,2345500.0],["2000-09-21",80.8125,84.5625,80.625,82.5,1787300.0],["2000-09-22",75.5,85.625,75.0,85.5,4306600.0],["2000-09-25",85.125,87.375,81.375,81.5,2144900.0],["2000-09-26",81.625,84.625,80.875,81.125,1384900.0],["2000-09-27",83.8125,83.875,77.625,79.5,1720300.0],["2000-09-28",78.25,82.75,77.125,81.75,1839700.0],["2000-09-29",79.875,80.625,78.25,78.9375,1900900.0],["2000-10-02",79.125,84.25,79.0,83.0,3175900.0],["2000-10-03",83.0,86.0,81.5625,81.75,2203000.0],["2000-10-04",81.625,83.875,77.75,83.25,2485800.0],["2000-10-05",82.0,86.25,81.3125,82.875,1944300.0],["2000-10-06",81.3125,84.6875,78.0625,80.0,2548700.0],["2000-10-09",79.5,79.625,69.125,71.375,4897900.0],["2000-10-10",70.0625,70.5,65.0,65.0625,4493600.0],["2000-10-11",61.0,67.125,58.5,59.8125,5063500.0],["2000-10-12",64.0,64.5,57.5,57.75,3296300.0],["2000-10-13",55.5625,64.0,55.5625,64.0,2480200.0],["2000-10-16",66.0156,68.5,63.5,64.1875,1858100.0],["2000-10-17",64.5625,64.5625,56.5,57.8125,3439300.0],["2000-10-18",55.5625,63.5625,51.125,58.75,4536300.0],["2000-10-19",65.5,71.0,63.0,70.375,3202900.0],["2000-10-20",68.9375,69.5,60.5,63.75,5794600.0],["2000-10-23",63.8125,67.25,61.0,63.875,2729500.0],["2000-10-24",65.75,65.875,61.5781,62.5,1796700.0],["2000-10-25",61.5,63.625,56.5,57.8125,2543400.0],["2000-10-26",58.875,61.125,55.0,60.0,2900900.0],["2000-10-27",61.375,62.0,56.1875,57.1875,2162700.0],["2000-10-30",57.0,59.25,52.25,53.4375,2573200.0],["2000-10-31",43.5,49.8125,36.5,44.9375,30322800.0],["2000-11-01",49.0,52.0,47.5625,48.625,7778400.0],["2000-11-02",51.875,52.375,50.0,50.625,3200500.0],["2000-11-03",55.6875,66.0,53.875,64.9375,14884000.0],["2000-11-06",69.8125,71.9375,68.375,69.375,8565300.0],["2000-11-07",65.8125,72.875,65.5,69.9375,5204500.0],["2000-11-08",70.4375,70.6406,63.125,63.75,3288500.0],["2000-11-09",59.875,67.875,59.0,66.6719,5063700.0],["2000-11-10",62.5938,65.4375,60.375,60.5625,2615000.0],["2000-11-13",55.1719,61.9375,55.0,59.0,3994800.0],["2000-11-14",64.25,64.3125,61.0,62.625,2521800.0],["2000-11-15",63.5,67.25,62.5,65.4375,3182400.0],["2000-11-16",61.9375,64.375,60.0,60.25,2054300.0],["2000-11-17",59.875,64.375,58.5625,59.9375,2187200.0],["2000-11-20",56.7656,59.8125,55.0625,56.4375,2119300.0],["2000-11-21",56.875,58.0,50.1875,51.25,2282100.0],["2000-11-22",50.0,54.25,49.875,50.25,2531400.0],["2000-11-24",52.75,56.8125,52.0625,56.75,1388700.0],["2000-11-27",59.0,59.125,50.5,52.125,2988100.0],["2000-11-28",51.625,55.0,42.5,43.75,4527600.0],["2000-11-29",46.4375,46.75,40.25,42.0625,4896400.0],["2000-11-30",39.0,40.25,36.4375,38.375,4564500.0],["2000-12-01",42.0,47.4375,40.25,43.4375,5299900.0],["2000-12-04",45.25,45.5,41.375,43.75,2752500.0],["2000-12-05",47.0625,50.0,45.25,49.625,3963600.0],["2000-12-06",49.9375,52.9375,46.5625,47.3125,2991600.0],["2000-12-07",46.1875,48.75,44.625,47.6875,2013100.0],["2000-12-08",51.5,54.625,50.0625,54.5469,3387200.0],["2000-12-11",54.3125,59.625,50.8125,57.5625,3628400.0],["2000-12-12",55.4688,58.5625,52.25,54.625,2044400.0],["2000-12-13",57.875,58.125,46.0,47.5,4436500.0],["2000-12-14",48.4375,50.5,46.625,46.875,2305100.0],["2000-12-15",47.0625,47.25,43.5,45.1875,2297300.0],["2000-12-18",48.25,49.25,43.25,44.0625,2332600.0],["2000-12-19",44.875,50.25,41.5625,41.875,3768000.0],["2000-12-20",38.8594,41.0,34.5,35.5625,4950400.0],["2000-12-21",34.75,40.125,34.25,35.0,4786000.0],["2000-12-22",38.0,40.0,36.0,39.9375,2893700.0],["2000-12-26",40.875,41.75,36.8125,38.25,1990400.0],["2000-12-27",36.9375,41.0,36.25,39.375,2390800.0],["2000-12-28",38.9375,41.0,37.5625,39.0,1667400.0],["2000-12-29",39.125,40.5,35.6875,36.125,2657600.0],["2001-01-02",37.3125,37.625,33.25,33.8906,2454000.0],["2001-01-03",33.9375,44.9375,33.5,44.0625,5505700.0],["2001-01-04",42.25,45.0,41.875,42.5,3232900.0],["2001-01-05",43.5625,43.625,38.75,39.25,3500800.0],["2001-01-08",38.125,43.375,37.25,42.9375,3110500.0],["2001-01-09",43.875,47.25,42.5625,45.125,3633600.0],["2001-01-10",44.3125,46.9375,42.5,46.1875,3245400.0],["2001-01-11",45.25,51.1875,44.5,48.8906,4580600.0],["2001-01-12",44.0,47.75,42.5625,44.9375,4873900.0],["2001-01-16",44.9375,44.9375,41.5,42.0,2919600.0],["2001-01-17",44.625,45.9375,43.5,44.4375,3233200.0],["2001-01-18",43.8125,46.875,43.0625,46.0,2783600.0],["2001-01-19",47.75,48.0,45.125,47.375,2841700.0],["2001-01-22",46.4375,50.25,45.625,49.375,2997400.0],["2001-01-23",48.875,50.0,47.5,49.1875,1820600.0],["2001-01-24",50.375,55.375,49.8125,53.6875,5583500.0],["2001-01-25",52.375,53.3125,49.8125,50.1875,2608600.0],["2001-01-26",47.5,50.5,47.375,49.125,2398500.0],["2001-01-29",49.25,51.25,48.1875,50.875,1492100.0],["2001-01-30",51.8125,53.75,51.0,51.875,1805800.0],["2001-01-31",52.5,54.0,49.375,49.375,2515100.0],["2001-02-01",50.0625,52.0,49.0,50.5625,2178700.0],["2001-02-02",50.75,51.0938,48.5,49.0625,1479100.0],["2001-02-05",46.25,46.6875,43.375,45.5,3268100.0],["2001-02-06",45.6875,47.6875,45.5,45.875,1490100.0],["2001-02-07",44.875,45.75,41.75,43.4375,1991600.0],["2001-02-08",44.0,46.125,42.0,42.3125,2015700.0],["2001-02-09",45.25,47.25,43.5625,45.3594,4322400.0],["2001-02-12",44.9375,46.625,42.7812,43.75,2344300.0],["2001-02-13",44.75,47.25,42.8125,43.5,2031700.0],["2001-02-14",44.3125,45.3125,41.0625,44.4375,2395700.0],["2001-02-15",46.5,50.9375,45.75,49.5625,4331400.0],["2001-02-16",46.6875,48.375,45.875,46.375,2489800.0],["2001-02-20",46.1875,47.0,40.4375,40.625,2625300.0],["2001-02-21",39.5,44.625,39.375,41.375,3048800.0],["2001-02-22",41.4375,42.375,36.7656,37.8125,4438000.0],["2001-02-23",36.875,40.625,33.0,40.5,5365500.0],["2001-02-26",41.5,43.25,38.0,42.75,3964700.0],["2001-02-27",43.625,44.625,39.75,41.8125,4697500.0],["2001-02-28",41.375,42.0,36.375,38.125,3739900.0],["2001-03-01",36.5,39.8125,36.125,39.75,3636100.0],["2001-03-02",37.9375,43.2812,37.9375,39.625,4735000.0],["2001-03-05",40.25,42.875,40.125,42.75,2679100.0],["2001-03-06",44.125,47.1875,43.75,44.375,3765800.0],["2001-03-07",45.375,46.25,42.9375,44.0,2853600.0],["2001-03-08",43.1875,44.375,41.25,42.0625,2262200.0],["2001-03-09",39.5625,41.3125,38.8125,38.875,2406800.0],["2001-03-12",37.06,39.75,35.25,35.25,3348700.0],["2001-03-13",35.59,37.8,34.4,36.38,4188300.0],["2001-03-14",34.12,36.4,33.71,35.35,4554200.0],["2001-03-15",35.73,35.73,23.96,24.09,20270600.0],["2001-03-16",23.5,25.87,15.67,15.8,20386600.0],["2001-03-19",17.42,20.48,16.43,19.05,11708400.0],["2001-03-20",19.95,20.13,16.75,16.81,7229700.0],["2001-03-21",17.84,18.5,17.08,17.29,5210300.0],["2001-03-22",19.85,23.25,18.93,22.95,13102900.0],["2001-03-23",25.28,26.77,23.21,25.55,14230700.0],["2001-03-26",26.69,26.75,23.0,23.12,7159300.0],["2001-03-27",22.54,24.49,21.7,22.83,5815100.0],["2001-03-28",22.0,23.9,21.95,22.09,5667600.0],["2001-03-29",22.01,23.0,18.6,20.7,5149000.0],["2001-03-30",21.18,21.5,19.62,20.6,3908200.0],["2001-04-02",20.16,21.0,18.4,19.2,3563300.0],["2001-04-03",18.13,19.0,17.05,17.38,4069300.0],["2001-04-04",17.91,18.13,15.93,16.59,4074400.0],["2001-04-05",18.11,19.85,17.03,19.51,4384800.0],["2001-04-06",18.78,19.0,16.55,17.55,3419300.0],["2001-04-09",17.9,18.1,16.5,16.9,2447100.0],["2001-04-10",17.82,19.0,17.26,18.84,3969100.0],["2001-04-11",22.13,22.15,17.5,18.24,6916200.0],["2001-04-12",18.01,20.15,17.4,19.53,5966900.0],["2001-04-16",17.17,19.69,17.0,18.41,3693400.0],["2001-04-17",18.02,19.7,18.01,18.95,3327200.0],["2001-04-18",21.34,22.0,19.5,20.26,6603700.0],["2001-04-19",20.7,20.9,19.75,20.4,5547000.0],["2001-04-20",21.0,22.0,19.86,19.94,7798400.0],["2001-04-23",19.77,19.8,17.73,18.08,4612900.0],["2001-04-24",18.51,19.22,15.83,16.23,6226900.0],["2001-04-25",16.83,17.75,16.0,17.55,4577900.0],["2001-04-26",18.25,18.35,16.75,16.83,3818300.0],["2001-04-27",17.69,17.7,16.75,17.07,2800800.0],["2001-04-30",16.27,17.8,15.78,17.0,6127800.0],["2001-05-01",15.5,16.5,15.2,15.7,9389500.0],["2001-05-02",16.94,16.99,16.07,16.4,6108500.0],["2001-05-03",18.02,19.55,17.55,18.15,15712100.0],["2001-05-04",17.45,18.55,13.0,14.6,19112600.0],["2001-05-07",14.95,15.06,13.43,13.5,18929400.0],["2001-05-08",14.0,14.08,13.32,13.7,5341500.0],["2001-05-09",13.35,14.7,12.59,12.8,16764400.0],["2001-05-10",12.9,12.94,11.73,11.76,8607000.0],["2001-05-11",11.44,12.18,11.25,11.8,4679000.0],["2001-05-14",12.02,12.02,11.38,11.56,2760100.0],["2001-05-15",11.43,11.5,11.0,11.1,4825800.0],["2001-05-16",10.61,11.3,10.26,11.06,4474400.0],["2001-05-17",11.36,11.93,11.31,11.69,3659100.0],["2001-05-18",11.36,11.8,11.22,11.54,3375900.0],["2001-05-21",11.11,11.8,11.1,11.49,3785400.0],["2001-05-22",11.78,14.04,11.4,13.21,9865700.0],["2001-05-23",13.55,13.75,12.55,12.75,7206900.0],["2001-05-24",12.77,13.0,12.08,12.33,4537900.0],["2001-05-25",11.99,12.44,11.66,12.12,3046700.0],["2001-05-29",12.02,12.1,11.25,11.32,1884900.0],["2001-05-30",11.02,11.05,10.31,10.38,3102100.0],["2001-05-31",10.43,11.15,10.34,11.0,2719900.0],["2001-06-01",11.2,11.35,10.67,10.97,2283600.0],["2001-06-04",11.07,11.07,10.5,10.72,2179100.0],["2001-06-05",10.78,11.56,10.76,11.09,2343100.0],["2001-06-06",11.32,12.05,11.28,11.75,3557300.0],["2001-06-07",11.7,12.48,11.62,12.25,3349500.0],["2001-06-08",12.49,12.53,11.5,12.06,2147900.0],["2001-06-11",12.25,12.26,11.3,11.45,1532800.0],["2001-06-12",11.25,11.9,11.01,11.65,1721400.0],["2001-06-13",12.16,12.16,11.2,11.28,2009800.0],["2001-06-14",11.11,11.5,11.01,11.08,1815600.0],["2001-06-15",10.98,11.35,10.71,10.96,2671900.0],["2001-06-18",11.08,11.33,10.11,10.19,2388300.0],["2001-06-19",10.82,10.85,9.5,9.65,3172000.0],["2001-06-20",9.29,9.65,8.75,9.17,2649500.0],["2001-06-21",9.16,9.4,8.92,9.07,1692100.0],["2001-06-22",9.25,9.54,9.06,9.19,1172800.0],["2001-06-25",9.5,9.94,9.41,9.84,1738600.0],["2001-06-26",9.52,10.55,9.41,10.5,2012100.0],["2001-06-27",10.65,10.82,10.11,10.69,2084300.0],["2001-06-28",11.16,11.18,10.57,10.74,1364800.0],["2001-06-29",10.85,12.5,10.56,12.31,2331500.0],["2001-07-02",11.7,11.74,11.0,11.06,1497800.0],["2001-07-03",10.8,11.25,10.6,11.02,918800.0],["2001-07-05",10.88,11.05,10.6,10.65,986800.0],["2001-07-06",10.5,10.5,10.04,10.16,1004700.0],["2001-07-09",10.27,10.5,9.91,10.08,949500.0],["2001-07-10",10.3,10.35,9.5,9.62,1550000.0],["2001-07-11",9.6,9.86,9.3,9.6,1032200.0],["2001-07-12",10.14,11.0,9.73,10.88,4071800.0],["2001-07-13",9.56,10.09,9.3,9.85,4667100.0],["2001-07-16",9.75,9.85,9.3,9.45,1827100.0],["2001-07-17",9.16,9.43,9.1,9.21,1695200.0],["2001-07-18",9.11,9.5,8.8,9.03,1941300.0],["2001-07-19",9.26,9.47,8.89,9.13,1186300.0],["2001-07-20",9.0,9.31,8.66,8.97,2121300.0],["2001-07-23",9.08,9.2,8.67,8.72,1011800.0],["2001-07-24",8.64,8.74,8.24,8.3,1233200.0],["2001-07-25",8.27,8.45,7.77,7.92,1704000.0],["2001-07-26",7.77,8.26,7.75,8.25,1156800.0],["2001-07-27",8.28,8.3,8.0,8.19,840100.0],["2001-07-30",8.1,8.15,7.52,7.59,2698000.0],["2001-07-31",7.62,8.14,7.53,7.84,1781700.0],["2001-08-01",8.09,8.4,8.01,8.34,1771300.0],["2001-08-02",8.73,8.8,8.26,8.5,1387100.0],["2001-08-03",8.73,8.74,8.36,8.56,915400.0],["2001-08-06",8.4,8.43,8.0,8.34,724500.0],["2001-08-07",8.26,8.34,8.05,8.18,935800.0],["2001-08-08",8.13,8.49,7.92,7.98,859800.0],["2001-08-09",8.02,8.1,7.8,8.0,547200.0],["2001-08-10",8.54,9.89,8.45,8.88,10406800.0],["2001-08-13",8.97,9.1,8.4,8.45,1531200.0],["2001-08-14",8.5,8.69,8.25,8.3,1062800.0],["2001-08-15",8.2,8.24,7.77,7.82,1283600.0],["2001-08-16",7.69,7.69,7.32,7.58,1582800.0],["2001-08-17",7.4,7.45,7.1,7.21,1305100.0],["2001-08-20",7.16,7.21,6.52,6.55,1931800.0],["2001-08-21",6.52,6.55,5.7,5.77,2904600.0],["2001-08-22",5.89,5.96,5.0,5.35,3479300.0],["2001-08-23",5.39,5.42,4.86,4.86,3147200.0],["2001-08-24",5.08,5.74,4.92,5.67,3488200.0],["2001-08-27",5.74,7.4,5.7,7.37,7011200.0],["2001-08-28",8.25,8.39,6.8,6.98,18746800.0],["2001-08-29",7.13,7.24,6.5,6.83,4085000.0],["2001-08-30",6.45,6.51,5.9,6.05,4161200.0],["2001-08-31",6.13,6.34,6.01,6.23,2718200.0],["2001-09-04",6.37,6.54,6.01,6.04,2305600.0],["2001-09-05",6.01,6.14,5.36,6.01,3106800.0],["2001-09-06",5.51,6.24,5.51,6.15,2341400.0],["2001-09-07",5.98,6.61,5.8,6.42,3188200.0],["2001-09-10",6.28,6.45,6.01,6.17,1981900.0],["2001-09-17",6.19,7.29,6.1,6.65,6170400.0],["2001-09-18",7.86,8.3,7.52,7.76,9217800.0],["2001-09-19",8.2,8.75,7.68,8.65,7253000.0],["2001-09-20",8.39,8.6,7.93,8.14,4192800.0],["2001-09-21",7.36,8.12,7.25,7.79,3565600.0],["2001-09-24",8.39,8.5,8.05,8.19,3219900.0],["2001-09-25",8.26,8.34,7.54,7.9,2609300.0],["2001-09-26",7.74,7.77,7.21,7.21,1885800.0],["2001-09-27",7.1,7.25,6.5,7.19,2172500.0],["2001-09-28",7.21,7.5,7.11,7.36,1445600.0],["2001-10-01",7.28,7.29,6.83,6.98,1473000.0],["2001-10-02",6.9,7.15,6.77,7.0,1061700.0],["2001-10-03",6.84,7.94,6.7,7.75,1933300.0],["2001-10-04",8.0,8.35,7.63,7.84,2700800.0],["2001-10-05",7.76,8.34,7.39,8.08,1713300.0],["2001-10-08",7.72,8.35,7.65,8.0,1283500.0],["2001-10-09",7.92,8.4,7.77,8.07,1564000.0],["2001-10-10",8.09,8.45,8.01,8.39,1243800.0],["2001-10-11",8.62,9.28,8.53,9.19,3210100.0],["2001-10-12",9.24,9.65,8.8,9.49,2211800.0],["2001-10-15",9.44,11.85,9.31,11.62,7746000.0],["2001-10-16",12.15,12.23,10.88,11.72,9234900.0],["2001-10-17",12.15,12.16,9.06,9.1,10442200.0],["2001-10-18",9.22,9.3,8.77,9.0,4039300.0],["2001-10-19",8.86,9.25,8.5,9.0,1932600.0],["2001-10-22",9.6,10.2,9.26,9.67,4402500.0],["2001-10-23",9.82,9.87,9.0,9.05,2435400.0],["2001-10-24",9.04,9.47,9.0,9.35,1707900.0],["2001-10-25",9.1,9.6,8.9,9.45,2202200.0],["2001-10-26",9.39,9.64,9.15,9.18,1327500.0],["2001-10-29",9.23,9.23,8.58,8.61,1680500.0],["2001-10-30",8.4,8.48,7.9,8.08,2485200.0],["2001-10-31",8.34,8.58,8.06,8.13,3979000.0],["2001-11-01",8.34,8.35,7.95,8.31,3993400.0],["2001-11-02",8.25,8.83,8.17,8.26,1590800.0],["2001-11-05",8.5,8.96,8.41,8.9,1604800.0],["2001-11-06",8.89,9.06,8.46,8.85,2472700.0],["2001-11-07",8.7,9.4,8.6,8.85,2417300.0],["2001-11-08",8.95,9.38,8.65,8.71,1961900.0],["2001-11-09",8.9,9.05,8.57,8.88,859300.0],["2001-11-12",9.0,9.26,8.5,9.25,1797600.0],["2001-11-13",9.67,9.79,9.28,9.43,2834300.0],["2001-11-14",9.7,9.74,9.12,9.19,2397200.0],["2001-11-15",9.03,9.69,9.0,9.3,1869800.0],["2001-11-16",9.85,9.92,9.35,9.56,1918000.0],["2001-11-19",9.75,10.77,9.62,10.74,4932800.0],["2001-11-20",10.7,10.98,9.9,10.0,5919000.0],["2001-11-21",9.95,10.0,9.46,10.0,1965200.0],["2001-11-23",10.36,10.66,10.25,10.33,2660700.0],["2001-11-26",10.44,10.49,9.82,10.09,2713400.0],["2001-11-27",9.08,9.74,9.04,9.41,3771200.0],["2001-11-28",9.22,9.32,8.8,8.86,2182400.0],["2001-11-29",9.04,9.17,8.21,8.9,2437400.0],["2001-11-30",8.81,8.94,8.47,8.55,1405100.0],["2001-12-03",8.35,8.59,8.25,8.34,943500.0],["2001-12-04",8.5,8.9,8.43,8.88,1781300.0],["2001-12-05",9.4,9.49,9.12,9.35,3287400.0],["2001-12-06",9.34,9.44,9.01,9.17,1596500.0],["2001-12-07",9.13,9.85,9.05,9.38,2541400.0],["2001-12-10",9.33,9.56,8.84,8.92,1878500.0],["2001-12-11",9.18,9.18,8.71,8.79,2147300.0],["2001-12-12",8.98,8.98,8.45,8.6,2191400.0],["2001-12-13",8.44,8.58,8.25,8.26,1494300.0],["2001-12-14",8.3,8.36,7.9,8.02,1755900.0],["2001-12-17",8.07,8.47,8.07,8.29,1202700.0],["2001-12-18",8.4,8.6,8.12,8.16,984300.0],["2001-12-19",8.01,8.13,7.76,7.8,2026100.0],["2001-12-20",7.86,7.86,7.25,7.48,1777700.0],["2001-12-21",7.85,8.01,7.54,8.01,1842300.0],["2001-12-24",7.98,8.11,7.76,7.87,513700.0],["2001-12-26",7.77,8.1,7.75,7.88,1284800.0],["2001-12-27",7.9,8.2,7.9,8.11,1249400.0],["2001-12-28",8.19,8.39,8.06,8.13,1421600.0],["2001-12-31",7.95,8.17,7.9,7.99,2075200.0],["2002-01-02",8.07,8.38,7.8,8.34,1185400.0],["2002-01-03",8.44,8.97,8.43,8.88,2333800.0],["2002-01-04",9.16,9.25,8.75,9.05,2601100.0],["2002-01-07",9.1,9.15,8.49,8.5,1587600.0],["2002-01-08",8.55,8.8,8.25,8.71,1310600.0],["2002-01-09",8.97,9.0,8.54,8.55,1603800.0],["2002-01-10",8.65,8.66,8.4,8.59,2302100.0],["2002-01-11",9.44,9.58,8.86,8.99,6666500.0],["2002-01-14",8.8,9.02,8.5,8.99,2175900.0],["2002-01-15",8.81,8.94,8.55,8.72,1168100.0],["2002-01-16",8.34,8.41,8.01,8.02,1548700.0],["2002-01-17",8.28,8.37,8.05,8.12,1147700.0],["2002-01-18",7.7,8.1,7.68,7.8,1604600.0],["2002-01-22",7.9,7.98,7.5,7.5,1551500.0],["2002-01-23",7.6,7.83,7.49,7.74,1281400.0],["2002-01-24",7.81,8.1,7.65,7.69,1176200.0],["2002-01-25",7.66,7.75,7.55,7.63,893100.0],["2002-01-28",7.67,7.73,7.51,7.68,960100.0],["2002-01-29",7.73,7.8,7.45,7.46,960300.0],["2002-01-30",7.51,7.52,7.05,7.39,1291800.0],["2002-01-31",7.43,7.53,7.13,7.18,1013100.0],["2002-02-01",7.15,7.28,7.02,7.11,828100.0],["2002-02-04",7.04,7.15,6.72,6.75,988000.0],["2002-02-05",6.7,6.75,6.32,6.55,1199200.0],["2002-02-06",6.55,6.65,6.15,6.21,1051200.0],["2002-02-07",6.24,6.45,6.1,6.13,873400.0],["2002-02-08",6.25,6.49,6.18,6.47,743700.0],["2002-02-11",6.59,6.75,6.35,6.73,854300.0],["2002-02-12",6.58,6.73,6.46,6.5,557000.0],["2002-02-13",6.55,6.75,6.53,6.67,811500.0],["2002-02-14",6.75,6.78,6.0,6.05,1601500.0],["2002-02-15",6.08,6.35,6.08,6.19,1481800.0],["2002-02-19",6.1,6.15,5.8,5.93,968900.0],["2002-02-20",6.0,6.05,5.55,5.84,1338500.0],["2002-02-21",5.83,5.93,5.5,5.56,960900.0],["2002-02-22",5.6,5.64,5.35,5.51,1020800.0],["2002-02-25",5.65,6.09,5.6,6.0,1605600.0],["2002-02-26",6.24,7.61,6.2,7.42,6634700.0],["2002-02-27",6.8,7.45,6.8,7.19,4292500.0],["2002-02-28",7.27,7.3,6.73,6.85,2096800.0],["2002-03-01",6.86,7.5,6.81,7.5,1864900.0],["2002-03-04",7.57,9.0,7.51,8.75,5373100.0],["2002-03-05",8.58,9.0,8.32,8.4,2389400.0],["2002-03-06",8.23,8.92,8.1,8.68,1917400.0],["2002-03-07",8.95,9.1,8.56,8.77,1947200.0],["2002-03-08",9.04,9.45,9.01,9.41,3367800.0],["2002-03-11",9.3,9.38,8.94,9.02,1670800.0],["2002-03-12",8.59,8.82,8.4,8.53,1303200.0],["2002-03-13",8.17,8.3,8.01,8.06,1061400.0],["2002-03-14",8.12,8.5,7.81,8.04,1168200.0],["2002-03-15",8.05,8.25,8.0,8.08,784600.0],["2002-03-18",8.15,8.43,8.02,8.18,759700.0],["2002-03-19",8.19,8.28,8.1,8.13,520800.0],["2002-03-20",8.1,8.1,7.75,7.8,802000.0],["2002-03-21",7.84,8.15,7.71,8.07,604200.0],["2002-03-22",8.07,8.3,8.02,8.12,510500.0],["2002-03-25",8.06,8.22,7.78,7.84,505400.0],["2002-03-26",7.82,8.0,7.5,7.69,936200.0],["2002-03-27",7.67,7.99,7.57,7.77,530600.0],["2002-03-28",7.91,8.1,7.79,7.79,716600.0],["2002-04-01",7.66,8.06,7.63,7.99,571800.0],["2002-04-02",8.0,8.0,7.7,7.75,402200.0],["2002-04-03",7.71,7.84,6.9,7.12,1398800.0],["2002-04-04",7.11,7.41,7.01,7.39,621800.0],["2002-04-05",7.4,7.5,7.14,7.22,489300.0],["2002-04-08",7.0,7.38,7.0,7.21,494000.0],["2002-04-09",7.25,7.44,7.09,7.13,453800.0],["2002-04-10",7.22,7.62,7.18,7.5,1541200.0],["2002-04-11",7.69,7.77,7.29,7.4,1667600.0],["2002-04-12",7.54,7.59,7.16,7.44,1098900.0],["2002-04-15",7.38,7.43,7.14,7.18,496900.0],["2002-04-16",7.51,7.85,7.37,7.76,1207500.0],["2002-04-17",7.85,8.1,7.61,7.7,977200.0],["2002-04-18",7.64,7.81,7.44,7.59,397500.0],["2002-04-19",7.65,7.71,7.45,7.46,410500.0],["2002-04-22",7.37,7.37,7.17,7.25,486600.0],["2002-04-23",7.16,7.42,7.0,7.12,656100.0],["2002-04-24",7.15,7.27,6.91,6.94,614500.0],["2002-04-25",6.94,6.95,6.65,6.69,720100.0],["2002-04-26",6.7,6.75,6.34,6.51,856500.0],["2002-04-29",6.51,6.75,6.1,6.27,625000.0],["2002-04-30",6.25,7.0,6.2,6.68,917100.0],["2002-05-01",6.56,6.91,6.4,6.73,551900.0],["2002-05-02",6.74,6.93,6.58,6.67,637500.0],["2002-05-03",6.64,6.82,6.44,6.63,589100.0],["2002-05-06",6.58,6.59,6.3,6.35,635700.0],["2002-05-07",6.46,6.75,6.23,6.52,837400.0],["2002-05-08",6.8,7.14,6.73,7.0,920000.0],["2002-05-09",7.03,7.05,6.6,6.65,394000.0],["2002-05-10",6.69,6.99,6.45,6.6,725700.0],["2002-05-13",5.73,6.5,5.51,6.41,2997800.0],["2002-05-14",6.74,6.97,6.69,6.8,850200.0],["2002-05-15",6.74,7.2,6.61,6.9,946700.0],["2002-05-16",6.89,7.35,6.77,7.25,632200.0],["2002-05-17",7.36,7.51,7.01,7.02,839700.0],["2002-05-20",6.8,7.12,6.8,7.09,610900.0],["2002-05-21",6.84,7.1,6.81,6.99,575700.0],["2002-05-22",6.93,7.13,6.89,7.04,456500.0],["2002-05-23",7.08,7.15,6.88,7.05,477100.0],["2002-05-24",6.96,7.07,6.9,6.9,418000.0],["2002-05-28",6.95,7.04,6.8,6.9,325900.0],["2002-05-29",6.89,6.98,6.73,6.85,285400.0],["2002-05-30",6.75,6.96,6.65,6.75,350900.0],["2002-05-31",6.83,6.96,6.65,6.65,376900.0],["2002-06-03",6.66,6.9,6.49,6.53,391100.0],["2002-06-04",6.48,6.73,6.3,6.67,432800.0],["2002-06-05",6.55,6.87,6.45,6.63,445100.0],["2002-06-06",6.47,6.7,6.35,6.35,413800.0],["2002-06-07",6.05,6.66,6.0,6.47,655600.0],["2002-06-10",6.46,6.66,6.39,6.66,437400.0],["2002-06-11",6.62,6.72,6.36,6.38,409000.0],["2002-06-12",6.27,6.43,6.2,6.43,550000.0],["2002-06-13",6.31,6.41,6.2,6.23,342300.0],["2002-06-14",6.2,6.25,6.0,6.2,426300.0],["2002-06-17",6.26,6.45,6.24,6.44,320900.0],["2002-06-18",6.42,6.64,6.3,6.43,327700.0],["2002-06-19",6.29,6.39,4.0,4.12,8909400.0],["2002-06-20",4.14,4.2,3.23,3.79,4452800.0],["2002-06-21",3.93,4.1,3.7,3.82,1337800.0],["2002-06-24",3.74,3.79,3.44,3.75,1051600.0],["2002-06-25",3.78,3.85,3.38,3.42,895800.0],["2002-06-26",3.1,3.52,3.08,3.33,1793400.0],["2002-06-27",3.55,4.06,3.5,3.93,1676700.0],["2002-06-28",3.92,4.22,3.85,4.09,1589600.0],["2002-07-01",4.2,4.4,4.0,4.01,1006700.0],["2002-07-02",4.0,4.1,3.75,3.99,934400.0],["2002-07-03",3.81,4.1,3.8,4.07,707900.0],["2002-07-05",4.12,4.46,4.11,4.42,467200.0],["2002-07-08",4.31,4.61,4.25,4.33,796300.0],["2002-07-09",4.35,4.54,4.26,4.48,607700.0],["2002-07-10",4.54,4.62,4.28,4.47,564900.0],["2002-07-11",4.44,4.7,4.3,4.67,885200.0],["2002-07-12",4.92,5.16,4.92,5.05,1370500.0],["2002-07-15",5.27,5.64,5.18,5.57,1943800.0],["2002-07-16",5.61,6.74,5.55,6.38,2588900.0],["2002-07-17",6.66,6.75,5.91,6.25,1683300.0],["2002-07-18",6.28,6.4,5.53,5.55,1264500.0],["2002-07-19",5.29,6.09,5.03,5.57,1266400.0],["2002-07-22",5.5,6.0,5.36,5.74,1047600.0],["2002-07-23",5.85,5.99,5.1,5.18,958100.0],["2002-07-24",5.06,5.71,4.88,5.69,920000.0],["2002-07-25",5.47,5.49,5.01,5.13,719700.0],["2002-07-26",5.26,5.39,4.83,5.08,717800.0],["2002-07-29",5.35,5.4,5.07,5.24,698200.0],["2002-07-30",5.26,5.34,5.1,5.31,627100.0],["2002-07-31",5.21,5.29,5.1,5.16,403500.0],["2002-08-01",5.15,5.26,5.0,5.07,347000.0],["2002-08-02",4.97,5.1,4.73,4.85,473500.0],["2002-08-05",4.89,4.97,4.45,4.45,611300.0],["2002-08-06",4.56,4.94,4.55,4.85,554100.0],["2002-08-07",4.99,5.15,4.65,4.85,365500.0],["2002-08-08",4.85,5.15,4.7,5.14,373600.0],["2002-08-09",4.8,5.1,4.78,5.0,400100.0],["2002-08-12",4.74,5.04,4.72,5.01,297900.0],["2002-08-13",4.97,5.14,4.91,4.91,423600.0],["2002-08-14",4.89,5.25,4.89,5.16,389800.0],["2002-08-15",5.32,5.35,5.1,5.33,375300.0],["2002-08-16",5.34,5.38,5.12,5.2,364200.0],["2002-08-19",5.24,5.5,5.2,5.38,536300.0],["2002-08-20",5.31,5.48,5.29,5.44,296300.0],["2002-08-21",5.45,5.54,5.37,5.47,314200.0],["2002-08-22",5.45,6.22,5.42,6.17,1180400.0],["2002-08-23",6.18,6.19,5.65,5.76,769800.0],["2002-08-26",5.77,6.0,5.63,5.94,452100.0],["2002-08-27",5.95,5.96,5.54,5.57,345100.0],["2002-08-28",5.45,5.65,5.4,5.57,325200.0],["2002-08-29",5.5,5.79,5.41,5.79,299100.0],["2002-08-30",5.78,5.79,5.45,5.45,302400.0],["2002-09-03",5.35,5.4,5.16,5.18,378100.0],["2002-09-04",5.21,5.37,5.0,5.36,438000.0],["2002-09-05",5.28,5.31,5.0,5.04,297100.0],["2002-09-06",5.21,5.45,5.2,5.41,406100.0],["2002-09-09",5.34,5.4,5.04,5.38,291100.0],["2002-09-10",5.39,5.59,5.31,5.41,252100.0],["2002-09-11",5.46,6.16,5.32,5.5,2097700.0],["2002-09-12",5.52,5.54,5.21,5.28,448900.0],["2002-09-13",5.2,5.33,5.12,5.2,364600.0],["2002-09-16",5.13,5.16,4.99,5.02,440100.0],["2002-09-17",5.26,5.34,4.72,4.75,427400.0],["2002-09-18",4.77,4.78,4.2,4.35,996800.0],["2002-09-19",4.2,4.37,4.06,4.11,436100.0],["2002-09-20",4.3,4.4,4.15,4.25,716300.0],["2002-09-23",4.16,4.34,4.11,4.16,430900.0],["2002-09-24",4.11,4.48,4.08,4.31,531500.0],["2002-09-25",4.49,4.69,4.33,4.62,661400.0],["2002-09-26",4.6,4.89,4.5,4.55,442000.0],["2002-09-27",4.4,4.61,4.39,4.42,321400.0],["2002-09-30",4.25,4.46,4.2,4.34,348500.0],["2002-10-01",4.38,4.72,4.28,4.71,465000.0],["2002-10-02",4.6,4.62,4.41,4.43,229100.0],["2002-10-03",4.41,4.42,4.1,4.12,428200.0],["2002-10-04",4.23,4.26,4.01,4.03,388300.0],["2002-10-07",3.95,4.22,3.9,3.98,478200.0],["2002-10-08",4.09,4.16,3.96,4.09,390000.0],["2002-10-09",4.01,4.27,3.91,4.0,452500.0],["2002-10-10",4.2,4.5,4.08,4.2,638000.0],["2002-10-11",4.33,4.53,4.3,4.38,355900.0],["2002-10-14",4.17,4.55,4.14,4.46,345400.0],["2002-10-15",4.66,5.18,4.59,5.16,960100.0],["2002-10-16",4.81,4.94,4.75,4.87,392600.0],["2002-10-17",5.08,5.29,4.9,5.02,600400.0],["2002-10-18",5.02,5.07,4.9,4.99,326400.0],["2002-10-21",4.95,5.23,4.89,5.19,449400.0],["2002-10-22",5.15,5.2,4.91,4.91,345200.0],["2002-10-23",4.97,5.32,4.76,5.3,590800.0],["2002-10-24",5.34,5.5,5.31,5.36,441700.0],["2002-10-25",5.3,5.7,5.19,5.65,439700.0],["2002-10-28",5.75,5.9,5.52,5.62,540900.0],["2002-10-29",5.5,5.54,5.13,5.35,452900.0],["2002-10-30",5.3,5.77,5.25,5.77,538700.0],["2002-10-31",5.72,5.87,5.57,5.58,439600.0],["2002-11-01",5.9,6.5,5.83,6.49,1266100.0],["2002-11-04",6.84,7.55,6.76,6.89,2074000.0],["2002-11-05",6.85,7.55,6.84,7.49,968100.0],["2002-11-06",7.69,7.9,7.51,7.8,1602500.0],["2002-11-07",7.56,7.71,7.1,7.11,1191400.0],["2002-11-08",7.2,7.4,7.05,7.21,620200.0],["2002-11-11",7.2,7.21,6.65,6.72,651800.0],["2002-11-12",6.8,7.4,6.77,7.14,750000.0],["2002-11-13",7.24,7.29,7.0,7.18,543300.0],["2002-11-14",7.28,7.62,7.27,7.6,756100.0],["2002-11-15",7.34,7.5,7.2,7.32,682700.0],["2002-11-18",7.6,8.1,7.59,8.0,1714100.0],["2002-11-19",8.04,8.19,7.75,7.77,1033400.0],["2002-11-20",7.68,8.2,7.65,8.2,924000.0],["2002-11-21",8.44,8.83,8.39,8.63,1447600.0],["2002-11-22",8.4,8.96,8.26,8.79,1005300.0],["2002-11-25",8.95,9.5,8.84,9.42,1650200.0],["2002-11-26",9.3,9.72,9.02,9.23,1359400.0],["2002-11-27",9.41,9.75,9.12,9.22,1338400.0],["2002-11-29",9.28,9.6,9.16,9.21,660000.0],["2002-12-02",9.51,9.6,8.15,8.95,1957300.0],["2002-12-03",8.94,8.95,8.12,8.14,1189500.0],["2002-12-04",7.8,8.1,7.35,8.01,1143400.0],["2002-12-05",8.01,8.17,7.55,7.81,569900.0],["2002-12-06",7.52,7.88,7.5,7.75,593500.0],["2002-12-09",7.7,7.74,6.61,7.05,797900.0],["2002-12-10",7.05,7.79,7.0,7.75,756500.0],["2002-12-11",7.69,7.86,7.49,7.59,531700.0],["2002-12-12",7.75,7.82,7.47,7.58,370300.0],["2002-12-13",7.5,7.52,7.25,7.36,295600.0],["2002-12-16",7.4,7.68,7.23,7.65,392300.0],["2002-12-17",7.7,7.78,7.41,7.45,425500.0],["2002-12-18",7.33,7.33,7.05,7.11,539900.0],["2002-12-19",7.09,7.21,6.86,7.02,505700.0],["2002-12-20",7.1,7.3,7.05,7.14,519000.0],["2002-12-23",7.0,7.33,6.8,7.3,590100.0],["2002-12-24",7.21,7.39,7.13,7.2,277000.0],["2002-12-26",7.16,7.42,7.16,7.3,530000.0],["2002-12-27",7.09,7.27,7.07,7.25,505900.0],["2002-12-30",7.14,7.25,6.81,6.88,784600.0],["2002-12-31",6.8,6.92,6.66,6.71,745300.0],["2003-01-02",6.77,7.17,6.75,7.1,550700.0],["2003-01-03",7.13,7.19,7.0,7.01,479500.0],["2003-01-06",7.13,8.01,7.11,7.98,1518300.0],["2003-01-07",8.36,8.5,8.11,8.15,2084600.0],["2003-01-08",8.05,8.1,7.83,8.0,792200.0],["2003-01-09",8.05,8.34,8.01,8.04,1127100.0],["2003-01-10",8.0,8.37,7.95,8.18,887900.0],["2003-01-13",8.45,8.6,8.18,8.4,1956900.0],["2003-01-14",8.61,8.77,8.37,8.52,2720300.0],["2003-01-15",8.48,8.48,7.97,7.99,1483100.0],["2003-01-16",7.98,8.69,7.7,8.05,898600.0],["2003-01-17",7.81,8.02,7.57,7.94,906800.0],["2003-01-21",7.94,8.2,7.7,8.02,869300.0],["2003-01-22",7.98,8.0,7.47,7.49,2154400.0],["2003-01-23",7.72,7.72,7.26,7.55,1803200.0],["2003-01-24",7.33,7.39,7.06,7.19,732900.0],["2003-01-27",7.03,7.27,7.0,7.17,707100.0],["2003-01-28",7.13,7.44,7.11,7.44,523000.0],["2003-01-29",7.39,11.84,7.3,11.69,31212000.0],["2003-01-30",12.07,13.04,11.97,12.61,25259800.0],["2003-01-31",12.23,15.6,12.14,15.5,25085400.0],["2003-02-03",16.72,16.97,14.2,14.33,30745000.0],["2003-02-04",13.76,14.16,13.41,13.71,14758800.0],["2003-02-05",13.73,14.0,13.31,13.58,7014900.0],["2003-02-06",13.35,13.62,13.06,13.35,4689000.0],["2003-02-07",13.49,13.74,13.11,13.41,3503600.0],["2003-02-10",13.46,13.85,13.15,13.74,3369400.0],["2003-02-11",13.84,13.95,13.33,13.44,2476800.0],["2003-02-12",13.28,13.58,13.28,13.32,1748300.0],["2003-02-13",13.32,13.4,12.41,12.85,5011700.0],["2003-02-14",12.88,13.76,12.83,13.69,3866000.0],["2003-02-18",13.83,14.05,13.55,13.8,3145500.0],["2003-02-19",13.59,13.94,13.56,13.87,1784900.0],["2003-02-20",13.8,16.5,13.76,15.07,17736700.0],["2003-02-21",14.9,15.19,14.46,14.76,5064000.0],["2003-02-24",14.67,15.25,14.51,14.86,2786300.0],["2003-02-25",14.66,15.11,14.51,14.98,2852500.0],["2003-02-26",14.73,15.28,14.71,14.81,2059300.0],["2003-02-27",14.95,15.25,14.75,15.02,2204500.0],["2003-02-28",15.15,15.2,14.97,15.18,1652100.0],["2003-03-03",15.36,16.25,15.3,15.43,4727600.0],["2003-03-04",15.56,15.7,15.1,15.43,2920900.0],["2003-03-05",15.47,15.7,12.31,13.81,18663900.0],["2003-03-06",13.21,13.63,12.81,13.55,3690400.0],["2003-03-07",13.11,13.95,12.95,13.44,4813800.0],["2003-03-10",13.19,14.06,12.92,12.97,2496400.0],["2003-03-11",13.07,13.13,12.15,12.26,4102600.0],["2003-03-12",12.05,12.72,12.05,12.67,3251100.0],["2003-03-13",13.19,13.4,12.84,13.38,2767900.0],["2003-03-14",13.42,13.53,12.88,13.0,1941900.0],["2003-03-17",12.72,13.5,12.57,13.29,2098000.0],["2003-03-18",13.5,13.56,13.05,13.52,1321400.0],["2003-03-19",13.52,13.54,13.17,13.37,988300.0],["2003-03-20",13.3,13.8,13.24,13.58,1265800.0],["2003-03-21",13.91,14.1,13.65,13.9,1632300.0],["2003-03-24",13.65,13.7,13.25,13.36,1116300.0],["2003-03-25",13.29,13.95,13.27,13.76,1304300.0],["2003-03-26",13.69,13.9,13.56,13.65,670800.0],["2003-03-27",13.62,13.83,13.45,13.63,590500.0],["2003-03-28",13.6,13.79,13.48,13.5,617100.0],["2003-03-31",13.2,13.47,13.06,13.21,1110200.0],["2003-04-01",13.33,13.45,12.78,12.93,1250000.0],["2003-04-02",13.28,14.35,13.28,14.28,3079000.0],["2003-04-03",14.64,14.7,14.07,14.37,2084200.0],["2003-04-04",14.38,17.0,14.11,15.75,9149000.0],["2003-04-07",16.87,17.01,15.7,15.72,3884300.0],["2003-04-08",15.76,15.99,15.33,15.68,1926900.0],["2003-04-09",15.7,15.84,15.55,15.57,1482600.0],["2003-04-10",15.64,16.0,15.51,15.73,1036300.0],["2003-04-11",15.89,16.0,15.35,15.44,1174200.0],["2003-04-14",15.32,15.8,15.3,15.76,1758800.0],["2003-04-15",15.18,15.22,14.31,14.8,4987500.0],["2003-04-16",15.06,15.08,14.26,14.51,1955200.0],["2003-04-17",14.79,14.8,14.41,14.6,1417600.0],["2003-04-21",14.73,14.92,14.47,14.66,1148100.0],["2003-04-22",14.65,14.9,14.52,14.78,1068300.0],["2003-04-23",14.75,14.75,14.5,14.65,1072900.0],["2003-04-24",14.5,14.58,14.25,14.26,1042700.0],["2003-04-25",14.32,14.42,13.71,13.83,1023000.0],["2003-04-28",13.76,14.12,13.52,13.75,1127300.0],["2003-04-29",13.67,14.08,13.6,13.95,1241700.0],["2003-04-30",14.0,14.9,14.0,14.3,2415400.0],["2003-05-01",14.2,14.66,14.14,14.16,1201000.0],["2003-05-02",14.07,14.8,14.0,14.65,1312300.0],["2003-05-05",14.62,15.08,14.56,14.86,1199400.0],["2003-05-06",14.92,15.33,14.85,15.28,1512600.0],["2003-05-07",15.27,15.6,15.09,15.3,1730400.0],["2003-05-08",15.16,15.34,14.75,15.18,1085100.0],["2003-05-09",15.31,15.5,15.09,15.37,816200.0],["2003-05-12",15.26,15.75,15.08,15.65,1429600.0],["2003-05-13",15.54,16.27,15.28,16.13,2020800.0],["2003-05-14",16.16,16.17,15.42,15.79,1616300.0],["2003-05-15",15.69,15.74,15.32,15.47,1154600.0],["2003-05-16",15.24,15.47,14.95,14.96,1597100.0],["2003-05-19",14.94,16.26,14.9,15.45,3522500.0],["2003-05-20",15.59,15.73,14.9,14.96,1437600.0],["2003-05-21",14.95,15.4,14.9,15.27,921100.0],["2003-05-22",15.28,15.61,15.11,15.41,807100.0],["2003-05-23",15.4,15.71,15.25,15.5,600200.0],["2003-05-27",15.42,16.72,15.41,16.44,2230000.0],["2003-05-28",17.7,18.82,17.41,17.55,6213900.0],["2003-05-29",17.77,17.94,17.4,17.49,1859800.0],["2003-05-30",17.65,18.15,17.59,17.9,1626600.0],["2003-06-02",18.24,18.73,17.51,17.51,1874100.0],["2003-06-03",17.61,17.82,16.64,17.55,1435700.0],["2003-06-04",17.62,18.0,17.5,17.95,936200.0],["2003-06-05",18.46,19.43,18.15,19.3,3431900.0],["2003-06-06",19.7,20.17,18.46,18.58,2839600.0],["2003-06-09",18.53,18.61,17.5,17.62,1356900.0],["2003-06-10",17.66,17.94,17.42,17.71,1072700.0],["2003-06-11",17.65,17.93,17.32,17.75,822500.0],["2003-06-12",17.9,17.9,17.51,17.78,654500.0],["2003-06-13",17.79,17.79,17.03,17.08,802500.0],["2003-06-16",17.05,17.2,16.62,17.18,954400.0],["2003-06-17",17.38,17.47,17.05,17.29,851200.0],["2003-06-18",17.46,17.91,17.15,17.68,917100.0],["2003-06-19",17.87,18.13,17.36,17.36,1154500.0],["2003-06-20",17.41,17.6,17.23,17.3,960100.0],["2003-06-23",17.38,17.55,16.16,16.37,1650500.0],["2003-06-24",16.35,16.88,16.18,16.2,1113900.0],["2003-06-25",16.3,16.6,16.2,16.33,670100.0],["2003-06-26",16.43,17.1,16.36,17.1,861900.0],["2003-06-27",16.88,17.19,16.48,16.5,1254000.0],["2003-06-30",16.88,17.27,16.13,16.52,2389100.0],["2003-07-01",16.48,17.03,16.41,16.99,1140500.0],["2003-07-02",17.09,17.54,17.08,17.47,1229200.0],["2003-07-03",17.42,17.49,17.18,17.23,323700.0],["2003-07-07",17.44,17.95,17.41,17.94,748200.0],["2003-07-08",17.99,18.37,17.52,18.27,981500.0],["2003-07-09",18.39,18.79,18.15,18.39,902100.0],["2003-07-10",19.24,20.0,19.02,19.16,3771200.0],["2003-07-11",19.01,19.5,18.35,18.55,1723100.0],["2003-07-14",18.78,19.2,18.6,18.9,1997700.0],["2003-07-15",19.85,20.57,19.1,20.17,6870500.0],["2003-07-16",20.72,21.0,19.65,19.9,2477800.0],["2003-07-17",19.55,19.69,18.3,18.92,1799900.0],["2003-07-18",18.89,19.1,18.38,18.7,1068100.0],["2003-07-21",18.58,18.9,18.26,18.34,1084500.0],["2003-07-22",18.75,18.85,18.33,18.74,917900.0],["2003-07-23",18.83,19.59,18.4,19.12,1116900.0],["2003-07-24",19.47,19.54,18.71,18.88,933100.0],["2003-07-25",18.55,18.7,17.75,18.59,1830900.0],["2003-07-28",18.8,18.8,18.27,18.49,968900.0],["2003-07-29",18.42,18.49,17.95,18.35,1081100.0],["2003-07-30",18.35,18.35,17.9,18.05,504400.0],["2003-07-31",18.27,18.58,17.95,17.96,796800.0],["2003-08-01",18.0,18.24,17.9,18.07,692000.0],["2003-08-04",18.11,18.25,17.8,17.82,644300.0],["2003-08-05",18.1,18.18,17.47,17.54,720400.0],["2003-08-06",17.55,17.6,16.8,16.9,1103600.0],["2003-08-07",16.83,16.9,16.05,16.38,1461200.0],["2003-08-08",16.3,16.5,15.22,15.78,1639100.0],["2003-08-11",15.45,15.84,15.37,15.78,836100.0],["2003-08-12",15.8,16.4,15.7,16.27,696200.0],["2003-08-13",16.45,16.78,16.11,16.33,673400.0],["2003-08-14",16.3,16.57,16.22,16.39,396600.0],["2003-08-15",16.38,16.45,16.1,16.17,327300.0],["2003-08-18",16.25,16.74,16.14,16.66,806200.0],["2003-08-19",16.79,17.54,16.76,17.46,1219800.0],["2003-08-20",17.21,17.5,17.05,17.21,585900.0],["2003-08-21",17.36,17.53,17.24,17.49,605000.0],["2003-08-22",17.82,18.0,17.23,17.25,924500.0],["2003-08-25",17.1,17.14,16.78,17.02,608800.0],["2003-08-26",16.98,17.1,16.5,16.96,620000.0],["2003-08-27",17.02,17.12,16.56,16.98,464600.0],["2003-08-28",16.88,17.09,16.5,16.89,629000.0],["2003-08-29",16.66,16.85,16.63,16.68,530900.0],["2003-09-02",16.76,16.76,16.39,16.56,891100.0],["2003-09-03",16.55,16.56,16.1,16.21,1000100.0],["2003-09-04",16.0,16.5,15.9,16.26,901900.0],["2003-09-05",16.31,16.84,16.26,16.42,915000.0],["2003-09-08",16.5,16.76,16.5,16.72,603900.0],["2003-09-09",16.65,16.85,16.44,16.59,802500.0],["2003-09-10",16.4,16.43,15.86,15.92,959600.0],["2003-09-11",16.08,16.14,15.5,15.95,821400.0],["2003-09-12",15.9,16.14,15.65,16.02,566400.0],["2003-09-15",16.06,16.29,15.75,15.89,709500.0],["2003-09-16",15.8,16.3,15.8,16.29,645000.0],["2003-09-17",16.29,16.99,16.2,16.72,1525800.0],["2003-09-18",16.72,16.87,16.25,16.56,1043400.0],["2003-09-19",16.33,16.71,16.28,16.37,898700.0],["2003-09-22",16.24,16.66,16.19,16.38,829000.0],["2003-09-23",16.44,16.6,16.25,16.41,522700.0],["2003-09-24",16.35,16.68,15.98,16.01,867000.0],["2003-09-25",16.29,16.36,15.8,15.8,947900.0],["2003-09-26",15.76,16.0,15.5,15.55,1030000.0],["2003-09-29",15.88,15.89,15.2,15.69,673100.0],["2003-09-30",16.54,17.75,15.71,16.84,5168400.0],["2003-10-01",17.08,17.22,16.6,17.04,1275200.0],["2003-10-02",17.3,18.48,17.25,18.07,2833500.0],["2003-10-03",18.74,18.86,18.4,18.73,1556300.0],["2003-10-06",19.25,25.98,19.2,25.8,28246700.0],["2003-10-07",25.96,29.55,24.9,27.46,34240000.0],["2003-10-08",27.7,28.5,25.2,26.77,19567500.0],["2003-10-09",27.02,27.22,25.4,25.64,6791300.0],["2003-10-10",25.74,26.62,24.91,26.33,6178000.0],["2003-10-13",26.7,27.49,26.52,26.8,3947800.0],["2003-10-14",26.69,27.18,26.19,27.05,2349000.0],["2003-10-15",27.35,28.0,26.52,26.79,3093100.0],["2003-10-16",26.62,27.1,25.93,26.94,2661700.0],["2003-10-17",26.17,26.49,25.25,25.25,2562700.0],["2003-10-20",25.19,25.84,25.0,25.44,2065500.0],["2003-10-21",25.57,25.89,25.1,25.28,2270900.0],["2003-10-22",25.08,25.14,24.35,24.9,2432200.0],["2003-10-23",24.1,24.72,23.84,24.2,2425500.0],["2003-10-24",24.14,24.35,23.57,23.87,1568000.0],["2003-10-27",24.0,24.72,23.97,24.21,1335500.0],["2003-10-28",24.4,25.35,24.27,25.12,1760100.0],["2003-10-29",25.32,25.59,25.0,25.44,1379600.0],["2003-10-30",25.85,25.89,24.6,24.75,1260700.0],["2003-10-31",24.72,25.0,24.43,24.79,850300.0],["2003-11-03",25.03,25.65,24.74,25.51,1195400.0],["2003-11-04",25.15,25.46,24.98,25.01,1169300.0],["2003-11-05",25.08,25.5,24.79,25.3,719800.0],["2003-11-06",25.43,25.5,25.04,25.1,811400.0],["2003-11-07",25.28,25.82,25.16,25.73,1280300.0],["2003-11-10",25.91,26.33,24.65,24.75,1640800.0],["2003-11-11",24.78,25.32,24.69,25.0,1020800.0],["2003-11-12",24.85,26.07,24.75,25.91,1372200.0],["2003-11-13",25.78,25.84,25.4,25.72,878900.0],["2003-11-14",25.73,26.21,25.0,25.0,961200.0],["2003-11-17",24.83,25.0,24.3,24.44,816300.0],["2003-11-18",24.61,25.2,23.96,24.04,870100.0],["2003-11-19",24.32,25.0,23.81,24.9,1159200.0],["2003-11-20",24.69,24.95,24.05,24.19,1077600.0],["2003-11-21",24.53,25.0,24.3,24.99,925200.0],["2003-11-24",25.2,25.24,24.72,24.99,1031700.0],["2003-11-25",25.29,25.5,25.05,25.16,765900.0],["2003-11-26",25.11,25.44,24.8,25.25,720200.0],["2003-11-28",26.4,30.1,26.12,30.0,11823700.0],["2003-12-01",31.59,32.25,29.65,30.0,10555900.0],["2003-12-02",29.64,30.78,29.52,30.33,3614800.0],["2003-12-03",30.41,30.99,29.42,29.7,2025300.0],["2003-12-04",29.75,30.48,29.12,29.88,1756100.0],["2003-12-05",29.0,29.75,28.85,29.3,1414300.0],["2003-12-08",29.31,29.75,29.0,29.52,1204800.0],["2003-12-09",30.21,30.28,28.13,28.4,1638700.0],["2003-12-10",28.53,28.98,27.28,28.0,1797800.0],["2003-12-11",27.94,29.84,27.8,29.72,1641000.0],["2003-12-12",30.63,32.47,30.0,30.66,7196000.0],["2003-12-15",32.1,32.15,29.75,29.78,3170500.0],["2003-12-16",30.0,30.7,28.8,30.05,2906900.0],["2003-12-17",30.16,30.33,23.5,25.88,9580300.0],["2003-12-18",25.65,27.19,25.06,26.83,5744900.0],["2003-12-19",26.97,27.02,26.25,26.37,1546200.0],["2003-12-22",26.3,27.0,26.2,26.39,1740600.0],["2003-12-23",26.35,26.5,26.12,26.32,1068800.0],["2003-12-24",26.27,26.44,26.08,26.19,388700.0],["2003-12-26",26.19,26.61,26.04,26.14,532700.0],["2003-12-29",26.22,26.79,26.21,26.5,1018000.0],["2003-12-30",28.95,30.95,28.1,29.77,10300900.0],["2003-12-31",30.85,32.65,30.45,30.7,8821900.0],["2004-01-02",31.68,31.69,30.26,30.55,2541300.0],["2004-01-05",31.12,31.3,30.73,31.14,1754200.0],["2004-01-06",30.36,34.49,30.36,33.9,9221500.0],["2004-01-07",33.69,35.15,33.0,33.74,5686000.0],["2004-01-08",34.7,34.7,33.56,33.99,2700300.0],["2004-01-09",36.25,36.56,35.02,35.2,6815900.0],["2004-01-12",35.7,35.73,34.25,35.15,2773200.0],["2004-01-13",34.99,35.13,33.95,34.29,1742000.0],["2004-01-14",34.39,34.45,33.8,34.18,1329600.0],["2004-01-15",33.62,34.1,33.28,33.5,2042200.0],["2004-01-16",35.16,35.2,34.13,34.6,3479700.0],["2004-01-20",34.96,35.14,33.91,34.54,2273000.0],["2004-01-21",33.31,33.55,32.84,32.96,3234800.0],["2004-01-22",32.93,33.01,31.72,32.48,2547800.0],["2004-01-23",32.23,32.3,31.25,31.54,1490700.0],["2004-01-26",31.11,33.45,30.95,32.67,2486600.0],["2004-01-27",32.73,32.9,31.5,31.8,1416900.0],["2004-01-28",31.84,32.35,30.81,31.11,1278200.0],["2004-01-29",31.35,31.54,29.16,30.49,1992700.0],["2004-01-30",30.53,31.39,30.44,31.16,1144000.0],["2004-02-02",31.3,31.78,29.81,30.0,2380800.0],["2004-02-03",29.56,30.33,29.45,30.0,1512000.0],["2004-02-04",29.56,29.93,28.74,28.96,1611700.0],["2004-02-05",29.27,30.19,29.14,29.5,1391300.0],["2004-02-06",29.59,30.32,29.31,30.29,1803900.0],["2004-02-09",30.49,30.95,30.0,30.35,1689000.0],["2004-02-10",30.04,31.0,29.8,30.04,1546600.0],["2004-02-11",29.93,30.59,29.03,29.61,2367100.0],["2004-02-12",30.0,30.3,23.59,24.35,23661400.0],["2004-02-13",25.08,25.99,24.34,25.53,9507800.0],["2004-02-17",26.19,26.3,25.25,25.84,4860400.0],["2004-02-18",36.01,36.15,32.62,34.93,33970500.0],["2004-02-19",34.65,34.73,33.4,34.07,8755300.0],["2004-02-20",33.22,33.97,33.0,33.6,5295200.0],["2004-02-23",33.45,33.98,32.16,32.3,4428700.0],["2004-02-24",31.92,32.16,31.2,31.66,3018800.0],["2004-02-25",33.88,34.35,33.2,33.95,10329400.0],["2004-02-26",33.45,33.56,32.43,32.64,5411200.0],["2004-02-27",32.85,32.85,32.0,32.39,2038700.0],["2004-03-01",31.87,32.38,31.58,32.32,2081500.0],["2004-03-02",32.4,32.75,31.9,31.95,1286000.0],["2004-03-03",32.09,32.18,31.52,31.68,1494600.0],["2004-03-04",31.71,32.0,31.3,31.59,981900.0],["2004-03-05",31.32,32.59,30.36,31.3,3284400.0],["2004-03-08",31.35,31.73,29.76,30.02,2271300.0],["2004-03-09",29.57,29.9,28.32,28.85,3200600.0],["2004-03-10",28.78,29.13,27.75,27.81,1758600.0],["2004-03-11",26.61,29.13,26.6,28.38,3360200.0],["2004-03-12",28.66,29.35,28.46,28.98,1837900.0],["2004-03-15",28.7,28.83,27.53,27.74,1534200.0],["2004-03-16",27.8,28.33,27.24,27.82,1421200.0],["2004-03-17",28.46,28.46,27.91,28.2,752900.0],["2004-03-18",27.95,28.68,27.65,27.85,1118600.0],["2004-03-19",28.0,28.19,27.21,27.21,1147400.0],["2004-03-22",27.0,27.09,26.22,26.64,1930000.0],["2004-03-23",27.2,27.2,26.1,26.44,1242400.0],["2004-03-24",26.6,27.35,26.24,26.85,1266300.0],["2004-03-25",27.15,29.24,26.97,28.71,4222400.0],["2004-03-26",28.65,28.89,28.07,28.19,1116200.0],["2004-03-29",28.9,29.16,28.1,28.29,1235000.0],["2004-03-30",28.0,28.61,27.76,28.44,1041200.0],["2004-03-31",28.35,28.45,27.83,28.02,872600.0],["2004-04-01",28.51,28.85,28.23,28.35,931700.0],["2004-04-02",28.96,29.03,28.32,28.7,936500.0],["2004-04-05",28.76,29.69,28.56,29.44,1599900.0],["2004-04-06",28.98,29.36,28.26,28.68,1107800.0],["2004-04-07",28.68,29.21,28.26,28.77,976400.0],["2004-04-08",28.86,29.35,28.38,28.76,825400.0],["2004-04-12",29.07,29.2,28.51,28.68,745100.0],["2004-04-13",28.95,28.96,28.05,28.28,708800.0],["2004-04-14",27.79,28.58,27.62,28.43,1519700.0],["2004-04-15",27.5,27.9,25.15,25.29,4544400.0],["2004-04-16",25.38,25.8,25.06,25.3,1516000.0],["2004-04-19",25.45,25.69,23.95,25.08,2188100.0],["2004-04-20",24.85,25.45,24.26,24.26,1041300.0],["2004-04-21",24.18,24.65,23.86,24.08,1124900.0],["2004-04-22",23.95,24.85,23.15,24.62,1675800.0],["2004-04-23",24.52,25.22,24.51,24.87,866700.0],["2004-04-26",24.72,25.0,23.91,24.04,864200.0],["2004-04-27",24.01,24.34,20.48,21.11,5422300.0],["2004-04-28",21.01,21.6,20.5,20.82,2442600.0],["2004-04-29",20.8,20.93,18.56,19.21,4618100.0],["2004-04-30",19.22,19.63,18.34,18.61,1630900.0],["2004-05-03",18.82,19.0,17.9,18.25,1534500.0],["2004-05-04",18.3,21.11,18.11,20.24,7424500.0],["2004-05-05",20.5,20.72,19.55,20.36,4052300.0],["2004-05-06",20.75,20.75,19.85,20.15,1467900.0],["2004-05-07",19.89,21.07,19.89,20.13,1681500.0],["2004-05-10",20.03,20.19,18.36,19.5,1772600.0],["2004-05-11",19.96,20.59,19.82,20.13,1127500.0],["2004-05-12",20.17,20.19,19.07,19.72,1302500.0],["2004-05-13",19.43,20.11,19.21,19.63,787800.0],["2004-05-14",19.48,19.75,19.0,19.01,784800.0],["2004-05-17",18.6,18.82,18.49,18.54,968900.0],["2004-05-18",18.95,19.23,18.7,18.79,694500.0],["2004-05-19",19.25,19.56,18.76,18.79,1004700.0],["2004-05-20",18.93,19.15,18.37,18.48,810600.0],["2004-05-21",18.56,18.7,18.03,18.29,1022000.0],["2004-05-24",18.5,18.5,18.03,18.3,960700.0],["2004-05-25",18.26,18.72,17.9,18.7,1422400.0],["2004-05-26",18.58,19.28,18.45,19.17,1226300.0],["2004-05-27",19.35,19.9,19.2,19.35,1252600.0],["2004-05-28",19.29,19.46,19.01,19.45,698000.0],["2004-06-01",19.31,19.41,18.6,18.9,1106800.0],["2004-06-02",18.96,19.01,18.41,18.44,922300.0],["2004-06-03",18.54,18.54,17.41,17.53,2071600.0],["2004-06-04",17.96,18.0,17.6,17.68,1299300.0],["2004-06-07",17.97,18.25,17.89,18.04,856200.0],["2004-06-08",18.07,18.07,17.75,17.99,592700.0],["2004-06-09",17.8,18.04,17.31,17.39,1031900.0],["2004-06-10",17.39,17.64,16.93,17.11,1218600.0],["2004-06-14",16.92,17.14,16.8,16.9,794300.0],["2004-06-15",17.16,17.18,16.83,16.94,838200.0],["2004-06-16",16.84,17.15,16.62,16.79,902000.0],["2004-06-17",16.65,16.93,15.83,15.93,1693800.0],["2004-06-18",15.9,16.3,15.7,15.91,1250400.0],["2004-06-21",16.13,16.25,15.55,15.7,893700.0],["2004-06-22",15.88,17.23,15.77,17.07,2445500.0],["2004-06-23",17.21,17.5,16.76,17.11,2145300.0],["2004-06-24",17.12,17.51,16.75,16.82,1187100.0],["2004-06-25",16.91,17.52,16.7,17.5,1201800.0],["2004-06-28",17.58,17.93,17.02,17.14,1254900.0],["2004-06-29",16.98,17.83,16.96,17.72,1594100.0],["2004-06-30",17.89,17.92,17.51,17.73,1230600.0],["2004-07-01",17.55,17.77,16.82,17.0,1140400.0],["2004-07-02",17.13,17.13,16.5,16.75,709900.0],["2004-07-06",16.39,16.4,15.8,16.04,1086200.0],["2004-07-07",15.96,16.3,15.8,15.83,657600.0],["2004-07-08",15.48,16.14,15.47,15.61,791100.0],["2004-07-09",15.89,16.03,15.63,15.94,522100.0],["2004-07-12",15.91,15.98,15.08,15.39,1056200.0],["2004-07-13",15.22,15.54,14.8,14.9,1244900.0],["2004-07-14",14.55,15.04,14.3,14.63,1143100.0],["2004-07-15",14.81,15.29,14.54,15.29,3023400.0],["2004-07-16",18.09,18.25,16.41,16.54,10772300.0],["2004-07-19",17.02,17.29,16.68,16.96,2554300.0],["2004-07-20",17.32,17.9,17.14,17.86,2530900.0],["2004-07-21",17.8,17.95,16.57,16.66,1823600.0],["2004-07-22",16.69,17.43,16.6,17.32,1652800.0],["2004-07-23",17.16,17.29,16.44,16.52,1237300.0],["2004-07-26",16.7,16.84,15.75,15.92,1576600.0],["2004-07-27",15.81,16.3,15.7,16.19,1345600.0],["2004-07-28",16.2,16.3,15.64,15.95,1042500.0],["2004-07-29",15.96,16.74,15.96,16.69,1472400.0],["2004-07-30",16.79,17.16,16.13,16.79,1608100.0],["2004-08-02",16.69,16.86,16.31,16.76,881500.0],["2004-08-03",16.69,16.77,16.11,16.14,962700.0],["2004-08-04",16.06,16.32,15.85,16.01,1127800.0],["2004-08-05",16.26,16.39,15.65,15.7,872500.0],["2004-08-06",15.41,15.55,14.83,15.1,1280100.0],["2004-08-09",15.21,15.25,14.52,14.79,989600.0],["2004-08-10",14.82,15.13,14.73,14.87,1105500.0],["2004-08-11",14.55,14.65,13.85,14.12,2044200.0],["2004-08-12",13.92,14.55,13.9,13.95,1420900.0],["2004-08-13",14.05,14.1,13.51,13.74,828400.0],["2004-08-16",13.75,14.18,13.72,14.05,1060700.0],["2004-08-17",14.35,14.65,14.31,14.43,996100.0],["2004-08-18",14.45,15.33,14.19,15.19,1249800.0],["2004-08-19",15.36,15.57,12.89,13.32,7015200.0],["2004-08-20",13.03,13.37,13.01,13.2,2551500.0],["2004-08-23",13.46,13.95,13.34,13.66,1971800.0],["2004-08-24",13.67,13.89,13.15,13.25,1136200.0],["2004-08-25",13.18,13.58,13.14,13.51,1069000.0],["2004-08-26",13.31,13.57,13.22,13.22,754300.0],["2004-08-27",13.4,13.53,13.23,13.35,604700.0],["2004-08-30",13.34,13.45,13.08,13.13,740000.0],["2004-08-31",13.12,13.27,12.58,12.82,1268800.0],["2004-09-01",12.8,13.31,12.76,13.31,1269500.0],["2004-09-02",13.32,13.41,13.16,13.29,649400.0],["2004-09-03",12.91,13.1,12.66,12.71,1190400.0],["2004-09-07",12.9,13.0,12.62,12.69,740900.0],["2004-09-08",12.52,12.85,12.34,12.8,820400.0],["2004-09-09",12.85,13.43,12.83,13.23,1103000.0],["2004-09-10",13.26,13.8,13.21,13.58,1196400.0],["2004-09-13",13.67,14.4,13.53,14.08,1697500.0],["2004-09-14",14.08,14.1,13.6,13.89,706600.0],["2004-09-15",13.87,15.93,13.52,15.32,8180900.0],["2004-09-16",15.6,16.45,15.36,15.63,6104300.0],["2004-09-17",15.62,15.82,15.3,15.5,1496000.0],["2004-09-20",15.61,17.45,15.58,16.98,7310700.0],["2004-09-21",17.4,17.44,16.67,16.97,2640500.0],["2004-09-22",16.82,16.9,16.15,16.26,1725600.0],["2004-09-23",16.5,16.81,16.17,16.69,1444800.0],["2004-09-24",16.74,16.89,16.1,16.13,1149200.0],["2004-09-27",15.92,16.23,15.34,15.75,1792400.0],["2004-09-28",15.82,15.87,15.3,15.5,968300.0],["2004-09-29",15.45,16.01,15.37,15.62,950300.0],["2004-09-30",15.65,16.19,15.47,15.69,1140100.0],["2004-10-01",15.68,16.5,15.59,16.07,1562400.0],["2004-10-04",16.49,16.69,16.2,16.33,1141500.0],["2004-10-05",16.29,16.34,15.89,16.18,1065300.0],["2004-10-06",16.3,16.3,15.91,16.19,857800.0],["2004-10-07",16.1,16.59,16.09,16.2,1031900.0],["2004-10-08",16.05,16.08,15.4,15.54,1109800.0],["2004-10-11",15.61,15.71,15.26,15.52,636700.0],["2004-10-12",15.45,15.6,14.87,15.23,1831700.0],["2004-10-13",15.65,15.8,15.35,15.51,1073400.0],["2004-10-14",15.47,15.47,14.95,15.15,1740300.0],["2004-10-15",16.01,16.55,15.62,15.8,5141700.0],["2004-10-18",15.94,16.21,15.58,16.04,2310900.0],["2004-10-19",16.14,16.75,16.14,16.4,2187500.0],["2004-10-20",16.6,17.85,16.41,17.61,4585500.0],["2004-10-21",17.72,18.1,17.45,17.85,2629500.0],["2004-10-22",17.85,17.97,16.29,16.54,3741900.0],["2004-10-25",16.12,17.09,16.1,16.62,1636400.0],["2004-10-26",16.68,16.91,16.4,16.51,809100.0],["2004-10-27",16.71,16.98,16.66,16.91,1356500.0],["2004-10-28",16.9,17.4,16.9,17.0,1038200.0],["2004-10-29",17.04,17.31,16.76,17.18,1367400.0],["2004-11-01",17.01,17.29,16.9,17.17,1088700.0],["2004-11-02",17.09,17.18,16.82,16.88,797200.0],["2004-11-03",17.38,17.44,16.71,16.78,946200.0],["2004-11-04",16.75,16.99,16.56,16.9,1003300.0],["2004-11-05",17.11,17.39,16.92,17.25,1102400.0],["2004-11-08",17.26,17.88,17.16,17.42,972400.0],["2004-11-09",17.27,17.78,17.0,17.27,1203500.0],["2004-11-10",17.44,17.49,17.12,17.21,897300.0],["2004-11-11",17.3,17.35,17.18,17.26,608000.0],["2004-11-12",17.35,19.82,17.1,19.1,6497300.0],["2004-11-15",19.15,19.64,18.2,18.84,5554500.0],["2004-11-16",19.65,22.79,19.46,21.47,20510900.0],["2004-11-17",22.08,22.55,20.85,21.12,8254300.0],["2004-11-18",20.9,21.85,20.65,21.48,3090900.0],["2004-11-19",21.41,21.78,20.64,20.68,2177700.0],["2004-11-22",22.0,22.9,20.4,21.92,6366800.0],["2004-11-23",22.22,22.73,21.85,22.08,3757700.0],["2004-11-24",22.28,22.28,21.66,21.98,1456400.0],["2004-11-26",22.06,22.41,21.95,22.17,868700.0],["2004-11-29",22.86,24.62,22.71,23.57,7951900.0],["2004-11-30",23.72,23.75,23.1,23.11,2047500.0],["2004-12-01",23.38,25.06,23.29,24.15,3704100.0],["2004-12-02",24.32,24.66,22.59,23.5,4485900.0],["2004-12-03",24.05,24.38,23.65,24.04,2123700.0],["2004-12-06",24.24,24.55,23.81,24.35,1502700.0],["2004-12-07",24.7,24.94,23.85,23.92,1848000.0],["2004-12-08",23.97,24.29,23.0,23.48,1332400.0],["2004-12-09",23.01,25.97,22.61,25.83,10857300.0],["2004-12-10",25.36,26.85,25.11,26.45,4999700.0],["2004-12-13",26.99,26.99,25.75,26.29,2459100.0],["2004-12-14",26.7,27.75,26.28,27.11,2929700.0],["2004-12-15",27.38,27.85,27.11,27.5,2196500.0],["2004-12-16",27.61,27.63,25.16,25.87,3796700.0],["2004-12-17",25.87,26.55,25.15,25.26,3203800.0],["2004-12-20",25.58,25.98,25.06,25.35,2505500.0],["2004-12-21",25.0,25.07,20.5,21.5,18361400.0],["2004-12-22",21.66,22.55,21.29,21.98,4511700.0],["2004-12-23",22.2,22.31,21.68,21.83,1645800.0],["2004-12-27",22.0,22.28,21.7,21.76,1500700.0],["2004-12-28",22.07,22.1,21.24,21.87,1572000.0],["2004-12-29",22.85,23.5,22.79,22.98,3773800.0],["2004-12-30",22.91,23.35,22.77,22.94,1440100.0],["2004-12-31",23.04,23.1,22.86,23.0,876500.0],["2005-01-03",23.75,23.79,22.7,22.88,1879300.0],["2005-01-04",22.9,22.93,20.34,21.48,4704400.0],["2005-01-05",22.47,22.78,21.82,22.06,3328800.0],["2005-01-06",22.33,22.45,21.51,21.67,1998500.0],["2005-01-07",21.73,21.84,21.09,21.42,1856200.0],["2005-01-10",21.42,21.9,21.01,21.51,1331300.0],["2005-01-11",21.29,21.46,20.32,20.75,1811200.0],["2005-01-12",20.66,21.36,20.63,21.21,1156800.0],["2005-01-13",21.25,21.87,20.91,21.27,1484800.0],["2005-01-14",21.24,21.5,21.05,21.14,944000.0],["2005-01-18",20.89,21.35,20.33,21.31,2555900.0],["2005-01-19",20.26,20.27,17.78,17.85,9167100.0],["2005-01-20",20.23,21.74,20.07,20.15,13789500.0],["2005-01-21",20.53,20.53,18.83,18.94,5208300.0],["2005-01-24",19.0,19.33,17.96,18.07,3271800.0],["2005-01-25",18.49,18.7,18.11,18.31,2007500.0],["2005-01-26",18.61,18.68,18.13,18.51,1551500.0],["2005-01-27",18.06,18.13,17.75,18.0,7263400.0],["2005-01-28",18.03,18.16,17.53,17.86,1857500.0],["2005-01-31",18.14,18.22,17.91,18.04,1448200.0],["2005-02-01",18.1,18.15,17.71,17.83,1198400.0],["2005-02-02",17.84,17.99,17.58,17.74,1751100.0],["2005-02-03",17.79,17.79,17.01,17.52,2850400.0],["2005-02-04",17.34,17.79,17.23,17.71,1675900.0],["2005-02-07",17.65,17.79,17.41,17.5,1193500.0],["2005-02-08",17.81,18.85,17.75,18.65,4176100.0],["2005-02-09",18.93,18.99,17.91,17.97,2198100.0],["2005-02-10",18.07,18.27,17.66,17.92,1461500.0],["2005-02-11",17.98,18.37,17.7,18.21,1294600.0],["2005-02-14",18.88,19.09,18.59,18.71,1885800.0],["2005-02-15",18.7,18.84,18.3,18.42,1715500.0],["2005-02-16",18.37,18.64,17.8,18.23,1930700.0],["2005-02-17",18.32,18.6,17.8,17.82,1657300.0],["2005-02-18",17.82,18.09,17.5,17.61,1650200.0],["2005-02-22",18.01,18.5,17.67,17.98,2698100.0],["2005-02-23",18.2,18.23,17.33,17.74,1785300.0],["2005-02-24",17.7,17.91,17.35,17.77,1279300.0],["2005-02-25",17.82,17.99,17.53,17.7,1277000.0],["2005-02-28",17.5,18.01,17.44,17.57,1344900.0],["2005-03-01",17.64,17.77,17.01,17.16,2403600.0],["2005-03-02",15.07,15.61,14.75,15.45,7428900.0],["2005-03-03",15.68,15.75,15.12,15.19,2238000.0],["2005-03-04",15.34,15.39,15.04,15.16,1368600.0],["2005-03-07",15.09,15.36,15.05,15.18,1864100.0],["2005-03-08",15.12,15.26,14.64,14.72,1908600.0],["2005-03-09",14.68,14.87,14.47,14.55,1803200.0],["2005-03-10",14.54,14.56,14.03,14.3,1742100.0],["2005-03-11",14.33,14.38,13.95,14.0,1571000.0],["2005-03-14",14.11,14.16,13.94,14.01,1131700.0],["2005-03-15",14.17,14.19,13.56,13.75,1616200.0],["2005-03-16",13.57,13.92,13.51,13.51,1382600.0],["2005-03-17",13.4,13.73,13.36,13.57,954600.0],["2005-03-18",13.63,13.63,12.95,13.12,1550600.0],["2005-03-21",15.0,18.98,14.76,17.03,18048000.0],["2005-03-22",16.95,17.05,15.51,15.65,6100600.0],["2005-03-23",15.53,16.24,15.3,15.85,2617700.0],["2005-03-24",16.0,16.18,15.52,15.61,1231500.0],["2005-03-28",15.74,15.8,15.17,15.2,1523800.0],["2005-03-29",15.23,15.45,14.86,14.98,1405200.0],["2005-03-30",15.46,15.77,14.98,15.35,1420500.0],["2005-03-31",15.4,15.44,15.04,15.07,1005300.0],["2005-04-01",15.11,15.24,14.7,14.86,856000.0],["2005-04-04",14.77,14.9,14.39,14.51,1005600.0],["2005-04-05",14.59,14.74,14.12,14.26,1099900.0],["2005-04-06",14.25,14.37,14.12,14.17,798800.0],["2005-04-07",14.12,14.3,14.06,14.19,687800.0],["2005-04-08",14.13,14.33,14.08,14.2,985200.0],["2005-04-11",14.22,14.32,14.0,14.0,949700.0],["2005-04-12",13.95,14.04,13.7,13.97,995900.0],["2005-04-13",13.91,13.97,13.75,13.75,799500.0],["2005-04-14",14.27,14.31,13.75,14.05,2461200.0],["2005-04-15",13.8,14.16,13.55,13.78,2116600.0],["2005-04-18",13.7,13.82,13.26,13.42,1473100.0],["2005-04-19",13.42,13.7,13.35,13.65,1083800.0],["2005-04-20",13.9,13.94,13.35,13.46,993100.0],["2005-04-21",13.55,14.85,13.53,14.49,2942900.0],["2005-04-22",14.6,14.63,14.05,14.36,1905000.0],["2005-04-25",14.65,15.0,14.42,14.7,1987600.0],["2005-04-26",14.65,14.9,14.43,14.7,1093500.0],["2005-04-27",14.84,14.84,14.48,14.66,783400.0],["2005-04-28",14.6,14.79,14.37,14.42,777900.0],["2005-04-29",14.5,14.61,14.01,14.22,1011300.0],["2005-05-02",14.32,14.34,14.02,14.18,827300.0],["2005-05-03",14.09,14.25,13.88,14.24,1066900.0],["2005-05-04",14.3,14.31,14.01,14.24,880500.0],["2005-05-05",14.19,14.34,14.06,14.11,557600.0],["2005-05-06",14.16,14.21,13.98,14.18,534800.0],["2005-05-09",14.12,14.24,13.98,14.18,442800.0],["2005-05-10",14.04,14.16,13.78,13.95,929500.0],["2005-05-11",13.95,14.3,13.88,14.24,877400.0],["2005-05-12",14.15,14.28,13.85,13.93,833500.0],["2005-05-13",14.0,15.24,13.98,15.02,3914300.0],["2005-05-16",14.9,14.97,14.45,14.76,1704900.0],["2005-05-17",14.91,14.96,14.65,14.82,1114400.0],["2005-05-18",14.79,14.9,14.55,14.8,1108200.0],["2005-05-19",14.82,15.71,14.8,15.33,2898400.0],["2005-05-20",15.25,15.37,15.02,15.19,1171500.0],["2005-05-23",15.2,15.5,15.01,15.33,1470200.0],["2005-05-24",15.42,15.42,15.18,15.29,727500.0],["2005-05-25",15.16,15.21,14.88,15.06,999400.0],["2005-05-26",15.36,15.7,15.27,15.39,1874100.0],["2005-05-27",15.4,15.41,15.15,15.31,651500.0],["2005-05-31",15.25,15.53,15.25,15.34,896000.0],["2005-06-01",15.3,15.51,15.14,15.26,939300.0],["2005-06-02",15.25,15.48,15.18,15.44,761100.0],["2005-06-03",15.44,15.9,15.25,15.57,1410500.0],["2005-06-06",15.48,16.14,15.46,15.67,1717600.0],["2005-06-07",15.09,15.37,14.49,14.75,3725600.0],["2005-06-08",14.86,15.0,14.54,14.62,1141400.0],["2005-06-09",14.66,14.85,14.46,14.79,779500.0],["2005-06-10",14.71,14.82,14.55,14.66,691000.0],["2005-06-13",14.3,14.5,14.2,14.38,1046100.0],["2005-06-14",14.48,14.67,14.33,14.51,726300.0],["2005-06-15",14.86,15.02,14.52,14.73,1532900.0],["2005-06-16",14.73,14.88,14.61,14.72,826300.0],["2005-06-17",14.73,14.85,14.53,14.6,689100.0],["2005-06-20",14.5,14.65,14.5,14.55,557400.0],["2005-06-21",14.56,14.75,14.41,14.44,662700.0],["2005-06-22",14.45,14.57,14.26,14.3,1143600.0],["2005-06-23",14.26,14.45,14.16,14.31,778900.0],["2005-06-24",14.15,14.26,13.81,13.82,4582500.0],["2005-06-27",13.82,13.88,13.16,13.33,1783900.0],["2005-06-28",13.21,13.73,13.21,13.67,1002600.0],["2005-06-29",13.61,13.71,13.47,13.57,541700.0],["2005-06-30",13.6,13.74,13.37,13.38,830000.0],["2005-07-01",13.38,13.47,13.15,13.3,835500.0],["2005-07-05",13.32,13.66,13.3,13.51,1011900.0],["2005-07-06",13.51,13.73,13.4,13.6,613700.0],["2005-07-07",13.45,13.56,13.35,13.47,594600.0],["2005-07-08",13.77,13.92,13.57,13.92,1098400.0],["2005-07-11",13.93,14.1,13.79,14.08,877400.0],["2005-07-12",14.1,14.32,13.99,14.09,927400.0],["2005-07-13",14.06,14.2,13.97,14.15,803700.0],["2005-07-14",14.3,14.65,14.15,14.64,2000400.0],["2005-07-15",13.84,14.05,13.45,13.62,3692000.0],["2005-07-18",13.6,13.6,13.23,13.27,1837700.0],["2005-07-19",13.3,13.42,13.15,13.15,1640500.0],["2005-07-20",13.11,13.68,13.1,13.66,2634000.0],["2005-07-21",13.66,13.69,13.44,13.46,1244600.0],["2005-07-22",13.5,13.59,13.35,13.45,1010500.0],["2005-07-25",13.4,13.47,13.25,13.28,1267100.0],["2005-07-26",13.21,13.57,13.21,13.25,1125000.0],["2005-07-27",13.24,13.3,13.12,13.23,1122200.0],["2005-07-28",13.23,13.35,13.17,13.26,834500.0],["2005-07-29",13.25,13.28,13.12,13.14,1082700.0],["2005-08-01",13.11,13.29,13.1,13.16,868000.0],["2005-08-02",13.11,13.2,12.96,13.03,1079600.0],["2005-08-03",13.02,13.1,12.87,12.94,1265800.0],["2005-08-04",12.85,12.92,12.8,12.83,924700.0],["2005-08-05",12.83,13.1,12.55,12.55,1511200.0],["2005-08-08",12.52,12.65,12.28,12.3,1122700.0],["2005-08-09",12.38,12.51,12.29,12.32,1063100.0],["2005-08-10",12.38,12.51,12.15,12.23,1272600.0],["2005-08-11",12.2,12.37,12.16,12.3,1100800.0],["2005-08-12",12.24,12.34,11.95,11.99,1531600.0],["2005-08-15",11.98,11.99,11.68,11.86,2027900.0],["2005-08-16",11.78,11.8,11.57,11.64,1232400.0],["2005-08-17",11.57,11.73,11.5,11.5,2490100.0],["2005-08-18",11.5,11.55,11.3,11.3,1074100.0],["2005-08-19",11.31,11.63,11.3,11.57,1528300.0],["2005-08-22",11.63,11.66,11.45,11.51,1325800.0],["2005-08-23",11.45,11.5,11.25,11.26,1095700.0],["2005-08-24",11.26,11.4,11.12,11.21,1442700.0],["2005-08-25",11.19,11.27,10.98,11.04,1201300.0],["2005-08-26",11.01,11.17,10.83,10.89,1387100.0],["2005-08-29",10.84,10.93,10.63,10.76,1354000.0],["2005-08-30",10.69,10.76,10.45,10.55,1905400.0],["2005-08-31",10.5,10.6,10.41,10.48,2180300.0],["2005-09-01",10.49,10.55,10.28,10.31,1277700.0],["2005-09-02",10.28,10.36,10.22,10.29,890000.0],["2005-09-06",10.28,10.4,10.25,10.3,763900.0],["2005-09-07",10.33,10.33,10.25,10.3,658500.0],["2005-09-08",10.27,12.54,10.27,12.33,13939400.0],["2005-09-09",12.0,12.15,11.37,11.4,5609300.0],["2005-09-12",11.37,12.73,11.1,12.18,6884700.0],["2005-09-13",12.1,12.74,12.03,12.26,3613700.0],["2005-09-14",12.33,12.65,12.09,12.15,2337700.0],["2005-09-15",11.75,11.95,11.55,11.65,2127900.0],["2005-09-16",11.63,11.97,11.63,11.79,1519200.0],["2005-09-19",11.73,11.74,11.4,11.4,1197900.0],["2005-09-20",11.4,11.57,11.23,11.28,1159500.0],["2005-09-21",11.23,11.31,10.85,10.9,1297600.0],["2005-09-22",10.89,11.5,10.61,11.15,2561800.0],["2005-09-23",11.31,11.31,11.06,11.24,775400.0],["2005-09-26",11.24,11.32,11.01,11.09,747900.0],["2005-09-27",11.05,11.17,10.75,11.08,1144600.0],["2005-09-28",11.05,12.14,11.02,11.66,3685000.0],["2005-09-29",12.0,12.18,11.85,11.99,2378400.0],["2005-09-30",12.3,12.36,12.0,12.1,2142000.0],["2005-10-03",12.1,12.29,12.02,12.11,1110200.0],["2005-10-04",12.14,12.58,12.08,12.08,2243300.0],["2005-10-05",12.17,12.27,11.75,11.77,1490100.0],["2005-10-06",11.9,11.93,11.61,11.77,1441400.0],["2005-10-07",11.87,11.97,11.46,11.55,915800.0],["2005-10-10",11.45,11.62,11.17,11.23,1043100.0],["2005-10-11",11.2,11.3,10.93,10.95,1418200.0],["2005-10-12",10.98,11.15,10.75,10.82,1073600.0],["2005-10-13",10.85,11.78,10.76,11.44,2645500.0],["2005-10-14",11.94,12.09,11.31,11.66,2052000.0],["2005-10-17",11.63,11.75,11.29,11.6,2124200.0],["2005-10-18",12.19,12.68,11.85,12.56,6151500.0],["2005-10-19",12.35,12.36,11.76,12.18,2482900.0],["2005-10-20",12.23,12.4,12.18,12.37,1769000.0],["2005-10-21",12.44,12.58,12.3,12.38,1185000.0],["2005-10-24",12.43,12.5,12.3,12.43,1259500.0],["2005-10-25",12.35,12.45,12.21,12.38,1021400.0],["2005-10-26",12.38,12.95,12.38,12.45,1875000.0],["2005-10-27",12.4,12.5,12.2,12.2,1099200.0],["2005-10-28",12.29,12.39,12.0,12.27,738100.0],["2005-10-31",12.27,12.88,12.27,12.75,2388200.0],["2005-11-01",12.75,12.9,12.6,12.8,899600.0],["2005-11-02",12.75,13.02,12.74,12.92,1697900.0],["2005-11-03",12.93,13.36,12.93,13.19,1741300.0],["2005-11-04",13.2,13.35,13.1,13.26,1417200.0],["2005-11-07",13.37,13.6,13.3,13.5,1410200.0],["2005-11-08",13.49,14.09,13.3,13.55,3201200.0],["2005-11-09",13.7,13.77,13.33,13.65,1602300.0],["2005-11-10",13.69,14.18,13.53,13.89,1540900.0],["2005-11-11",13.77,13.95,13.76,13.86,938100.0],["2005-11-14",13.92,14.04,13.8,13.93,945300.0],["2005-11-15",14.0,14.4,13.85,14.1,2292400.0],["2005-11-16",14.22,14.34,13.9,14.13,1329400.0],["2005-11-17",14.05,14.32,14.05,14.28,1028500.0],["2005-11-18",14.34,14.4,14.15,14.33,1065000.0],["2005-11-21",14.27,14.65,14.0,14.44,1350800.0],["2005-11-22",14.33,14.87,14.26,14.74,1348800.0],["2005-11-23",14.83,15.86,14.75,15.37,3795200.0],["2005-11-25",15.74,15.79,15.44,15.55,835200.0],["2005-11-28",15.55,16.0,15.55,15.83,2157500.0],["2005-11-29",16.73,16.99,16.36,16.55,4905200.0],["2005-11-30",16.73,16.95,16.51,16.79,1840800.0],["2005-12-01",17.21,17.89,16.85,17.73,3226500.0],["2005-12-02",17.78,18.0,14.78,16.71,9060300.0],["2005-12-05",16.66,17.25,16.59,16.89,1856900.0],["2005-12-06",16.89,17.2,16.79,16.84,1622300.0],["2005-12-07",16.78,17.09,16.6,16.75,1387300.0],["2005-12-08",16.8,17.0,15.92,16.61,1948400.0],["2005-12-09",16.58,16.79,16.32,16.72,1123800.0],["2005-12-12",16.61,16.84,16.37,16.55,1375400.0],["2005-12-13",16.49,16.96,16.36,16.75,1361900.0],["2005-12-14",16.67,16.9,16.56,16.7,1023200.0],["2005-12-15",16.99,17.24,16.81,16.95,1902500.0],["2005-12-16",16.98,17.08,16.64,16.7,1559700.0],["2005-12-19",16.79,17.24,16.44,16.46,1533000.0],["2005-12-20",16.5,16.57,16.1,16.22,1021800.0],["2005-12-21",16.35,16.54,16.25,16.35,799300.0],["2005-12-22",16.27,16.68,16.27,16.66,827400.0],["2005-12-23",16.64,16.75,16.54,16.59,539200.0],["2005-12-27",16.61,16.83,16.4,16.56,913700.0],["2005-12-28",16.61,16.66,16.42,16.59,576600.0],["2005-12-29",16.59,16.82,16.47,16.5,544700.0],["2005-12-30",16.44,16.48,16.0,16.19,997900.0],["2006-01-03",18.03,18.2,17.5,18.2,6623800.0],["2006-01-04",18.32,18.5,18.02,18.49,2884200.0],["2006-01-05",22.67,22.75,21.12,22.23,18826000.0],["2006-01-06",22.24,23.0,21.79,22.94,4999900.0],["2006-01-09",23.12,28.81,22.87,28.2,24843800.0],["2006-01-10",27.75,28.75,27.38,28.31,11074000.0],["2006-01-11",30.04,34.82,30.01,32.2,41433500.0],["2006-01-12",33.14,33.9,32.16,33.72,21958800.0],["2006-01-13",32.9,34.42,31.51,34.25,20195700.0],["2006-01-17",35.44,36.15,33.85,34.27,18572900.0],["2006-01-18",32.36,35.25,32.12,34.08,15664200.0],["2006-01-19",34.56,35.16,32.36,33.92,12867800.0],["2006-01-20",33.98,34.71,33.2,34.04,11691000.0],["2006-01-23",35.87,36.0,34.75,34.84,11789100.0],["2006-01-24",34.69,35.48,33.61,34.91,7309000.0],["2006-01-25",35.63,35.74,34.18,34.75,5199000.0],["2006-01-26",34.87,35.19,34.36,34.92,3499600.0],["2006-01-27",34.65,34.74,30.5,32.02,10651500.0],["2006-01-30",31.53,31.75,30.36,31.12,6768800.0],["2006-01-31",31.01,31.14,28.8,29.24,9299300.0],["2006-02-01",28.33,28.9,26.89,27.32,10435800.0],["2006-02-02",26.65,28.48,26.22,27.0,11212200.0],["2006-02-03",26.98,27.94,26.44,27.18,6370900.0],["2006-02-06",27.51,29.26,27.43,29.16,7922700.0],["2006-02-07",29.69,29.94,28.35,28.71,5545700.0],["2006-02-08",27.98,29.06,27.65,28.83,3718500.0],["2006-02-09",29.0,29.47,27.85,28.11,3193000.0],["2006-02-10",27.98,28.45,26.8,27.52,4467400.0],["2006-02-13",27.5,28.24,27.26,27.64,2250600.0],["2006-02-14",27.68,27.88,27.2,27.72,2080800.0],["2006-02-15",27.83,28.54,27.53,28.25,2319800.0],["2006-02-16",28.65,30.01,28.6,29.63,4488900.0],["2006-02-17",29.38,29.95,29.04,29.68,3029800.0],["2006-02-21",29.95,30.16,27.89,28.25,4823300.0],["2006-02-22",28.0,29.13,26.89,28.26,4657000.0],["2006-02-23",29.1,32.28,28.75,32.05,12401200.0],["2006-02-24",32.13,32.33,30.62,31.22,5154400.0],["2006-02-27",31.44,32.15,31.11,31.31,2510400.0],["2006-02-28",31.0,31.98,30.25,31.05,3786700.0],["2006-03-01",31.24,33.08,31.11,32.84,5129700.0],["2006-03-02",32.9,33.7,32.51,32.74,3229700.0],["2006-03-03",32.32,32.85,32.01,32.21,1915500.0],["2006-03-06",33.14,34.0,33.02,33.3,4259000.0],["2006-03-07",32.96,33.15,32.02,32.22,2269800.0],["2006-03-08",31.78,31.95,30.64,31.7,2518900.0],["2006-03-09",32.0,32.64,31.26,31.28,1714300.0],["2006-03-10",30.57,31.52,30.42,31.36,2314000.0],["2006-03-13",31.65,31.94,31.21,31.39,1277700.0],["2006-03-14",31.5,32.11,31.34,31.97,1490100.0],["2006-03-15",32.4,32.84,32.06,32.36,1678900.0],["2006-03-16",32.52,32.68,31.62,31.75,1233600.0],["2006-03-17",34.2,34.6,33.0,33.53,7868200.0],["2006-03-20",34.63,35.0,34.23,34.4,4690100.0],["2006-03-21",36.22,36.65,35.15,36.22,10720600.0],["2006-03-22",35.77,36.82,35.65,36.78,3968600.0],["2006-03-23",37.3,37.71,36.73,37.15,4105800.0],["2006-03-24",37.53,38.38,37.28,38.24,3300600.0],["2006-03-27",38.49,38.7,37.62,38.59,2955500.0],["2006-03-28",38.39,38.39,37.78,38.06,2773100.0],["2006-03-29",37.76,40.0,37.21,39.81,5593700.0],["2006-03-30",40.0,40.22,38.66,39.59,3838200.0],["2006-03-31",39.74,39.88,39.2,39.34,1973300.0],["2006-04-03",38.92,39.85,38.8,39.14,2864300.0],["2006-04-04",38.9,39.33,38.42,38.72,2613600.0],["2006-04-05",38.71,39.68,38.34,39.47,2499900.0],["2006-04-06",39.77,42.4,39.33,42.34,6479300.0],["2006-04-07",42.5,42.9,41.13,42.41,4369300.0],["2006-04-10",42.07,42.56,41.54,41.63,3187200.0],["2006-04-11",41.67,42.15,40.21,40.8,2946700.0],["2006-04-12",40.78,42.29,40.77,42.17,2422000.0],["2006-04-13",42.43,44.19,42.42,43.67,5883400.0],["2006-04-17",44.84,46.38,44.8,45.06,7283200.0],["2006-04-18",45.78,46.89,44.92,46.8,5470300.0],["2006-04-19",46.79,46.99,45.65,46.6,5243600.0],["2006-04-20",45.11,46.14,29.52,38.5,25064400.0],["2006-04-21",40.66,40.72,37.39,38.6,9906800.0],["2006-04-24",38.64,46.85,37.5,44.5,23650300.0],["2006-04-25",44.49,45.0,41.22,41.47,9980200.0],["2006-04-26",41.5,41.82,37.7,39.31,11591900.0],["2006-04-27",38.67,40.9,38.0,40.0,6037300.0],["2006-04-28",40.1,40.4,38.66,38.83,3233600.0],["2006-05-01",38.81,39.8,37.82,38.48,3106400.0],["2006-05-02",38.81,39.25,37.06,37.34,3390700.0],["2006-05-03",36.77,37.02,34.34,35.77,8920500.0],["2006-05-04",35.88,37.1,35.53,36.5,3830900.0],["2006-05-05",36.86,38.2,36.61,36.86,2585600.0],["2006-05-08",36.81,37.34,36.57,37.16,1981500.0],["2006-05-09",37.05,37.79,36.79,37.46,2395300.0],["2006-05-10",37.55,37.55,35.25,35.6,2950400.0],["2006-05-11",35.39,35.55,32.42,32.88,5973100.0],["2006-05-12",32.31,32.47,31.05,31.66,4422200.0],["2006-05-15",31.26,32.1,29.21,30.01,5321100.0],["2006-05-16",30.14,30.9,29.7,30.53,3438100.0],["2006-05-17",30.24,30.56,29.05,29.09,3296200.0],["2006-05-18",29.71,29.99,28.05,28.1,3233500.0],["2006-05-19",28.1,28.38,26.64,27.38,5143400.0],["2006-05-22",26.99,27.29,25.12,25.37,6273100.0],["2006-05-23",25.91,28.3,25.44,27.15,10168700.0],["2006-05-24",27.76,28.49,25.4,26.5,8209800.0],["2006-05-25",26.91,27.29,26.0,26.79,2838200.0],["2006-05-26",27.1,27.5,26.57,27.08,2530500.0],["2006-05-30",26.91,27.16,25.72,25.84,2928400.0],["2006-05-31",25.15,25.36,23.87,24.26,9245300.0],["2006-06-01",25.59,29.08,25.59,28.75,18408400.0],["2006-06-02",29.73,29.79,27.18,27.57,12352200.0],["2006-06-05",27.18,27.83,26.21,26.32,6205200.0],["2006-06-06",26.75,26.75,25.8,26.55,5320600.0],["2006-06-07",26.78,27.17,25.8,25.92,4052700.0],["2006-06-08",25.6,25.7,24.28,24.89,7231500.0],["2006-06-09",25.27,25.66,24.37,24.51,4233900.0],["2006-06-12",24.18,24.4,22.44,22.5,6837000.0],["2006-06-13",22.38,22.8,21.52,21.57,6426500.0],["2006-06-14",21.53,22.34,21.2,21.71,5174700.0],["2006-06-15",22.19,23.14,22.01,23.04,4470300.0],["2006-06-16",22.87,22.89,22.19,22.3,4344400.0],["2006-06-19",22.69,23.24,22.15,22.33,4890000.0],["2006-06-20",22.39,22.63,21.66,21.74,3543600.0],["2006-06-21",21.83,22.79,21.83,22.53,3142700.0],["2006-06-22",22.87,23.0,22.13,22.44,4337000.0],["2006-06-23",22.46,24.37,22.29,23.87,8398900.0],["2006-06-26",24.21,24.45,23.64,23.84,3841000.0],["2006-06-27",23.97,24.05,23.1,23.13,3147600.0],["2006-06-28",20.04,20.89,19.79,20.55,15012800.0],["2006-06-29",20.7,21.49,20.6,21.49,5096200.0],["2006-06-30",21.5,22.81,21.0,22.81,12510000.0],["2006-07-03",22.6,22.94,22.03,22.77,2218500.0],["2006-07-05",24.04,24.89,23.79,24.3,9647700.0],["2006-07-06",25.0,25.38,24.12,24.33,5909100.0],["2006-07-07",24.1,24.3,23.3,23.81,3601500.0],["2006-07-10",24.18,24.2,22.67,22.83,2986300.0],["2006-07-11",22.69,23.44,22.05,23.39,4499700.0],["2006-07-12",23.46,23.46,22.2,22.36,3143500.0],["2006-07-13",22.01,23.26,21.7,22.15,4024200.0],["2006-07-14",22.1,22.59,21.64,22.04,2520100.0],["2006-07-17",22.07,22.47,20.97,21.6,3290600.0],["2006-07-18",20.89,20.93,18.67,19.6,11529800.0],["2006-07-19",17.1,17.69,16.6,16.77,14690100.0],["2006-07-20",17.15,17.5,16.65,16.88,5034200.0],["2006-07-21",16.7,16.73,14.9,14.99,7535100.0],["2006-07-24",15.14,15.54,14.54,14.87,6433600.0],["2006-07-25",15.14,15.25,14.63,14.96,3950700.0],["2006-07-26",14.87,16.19,14.36,15.44,9966700.0],["2006-07-27",15.51,15.6,14.76,14.79,3139400.0],["2006-07-28",15.86,15.9,15.29,15.65,5088500.0],["2006-07-31",16.45,18.04,16.18,17.63,10374800.0],["2006-08-01",17.38,17.38,16.58,16.98,5151500.0],["2006-08-02",16.98,16.98,11.8,12.65,27494800.0],["2006-08-03",11.79,12.15,11.31,11.4,21428100.0],["2006-08-04",11.84,11.9,11.19,11.38,10899000.0],["2006-08-07",11.24,11.47,10.86,10.92,9384700.0],["2006-08-08",11.01,11.38,10.93,11.13,7553700.0],["2006-08-09",11.27,11.34,10.68,10.8,6190800.0],["2006-08-10",10.51,10.99,10.5,10.8,4808200.0],["2006-08-11",10.77,10.84,10.25,10.26,4610300.0],["2006-08-14",10.47,11.27,10.41,10.88,6611500.0],["2006-08-15",11.25,11.43,11.02,11.39,5563900.0],["2006-08-16",11.58,11.99,11.42,11.68,5220700.0],["2006-08-17",11.46,12.18,11.23,11.73,6642800.0],["2006-08-18",11.73,11.98,11.5,11.95,4488300.0],["2006-08-21",12.39,12.47,12.11,12.41,6047500.0],["2006-08-22",12.36,12.55,11.05,11.21,13904700.0],["2006-08-23",11.66,13.48,11.64,13.19,36823700.0],["2006-08-24",13.78,14.4,13.58,13.92,25754300.0],["2006-08-25",14.31,14.39,13.51,13.76,13399800.0],["2006-08-28",13.85,14.09,13.69,13.86,4860700.0],["2006-08-29",14.2,14.31,13.9,14.29,7074900.0],["2006-08-30",14.56,15.74,14.5,15.64,19572200.0],["2006-08-31",16.35,16.49,15.61,15.87,15742500.0],["2006-09-01",16.11,16.15,15.28,15.88,10929300.0],["2006-09-05",16.77,17.53,16.73,17.27,21137100.0],["2006-09-06",17.37,17.47,16.85,16.95,14018000.0],["2006-09-07",16.61,17.09,16.05,16.75,12685700.0],["2006-09-08",17.11,17.2,16.83,17.12,7718700.0],["2006-09-11",17.0,18.02,16.87,17.62,11601500.0],["2006-09-12",17.79,18.5,17.55,18.37,11405900.0],["2006-09-13",18.84,19.25,18.34,18.51,14893900.0],["2006-09-14",18.95,19.1,18.52,19.04,10897000.0],["2006-09-15",18.93,19.15,17.92,18.11,13793100.0],["2006-09-18",18.35,18.97,18.15,18.85,10397900.0],["2006-09-19",18.72,18.83,18.1,18.31,8465100.0],["2006-09-20",18.69,18.82,18.21,18.28,6720700.0],["2006-09-21",17.97,17.97,17.03,17.22,11906800.0],["2006-09-22",16.41,16.69,16.25,16.58,9678800.0],["2006-09-25",17.04,17.95,16.91,17.95,9519900.0],["2006-09-26",18.27,18.42,17.32,17.66,10060000.0],["2006-09-27",17.82,18.58,17.57,17.9,9985900.0],["2006-09-28",18.0,18.16,17.47,17.72,4715700.0],["2006-09-29",17.7,17.84,17.37,17.44,3371500.0],["2006-10-02",17.25,17.55,16.95,17.14,3672700.0],["2006-10-03",17.0,17.12,16.76,16.85,4261300.0],["2006-10-04",16.74,17.41,16.7,17.35,4811700.0],["2006-10-05",17.43,17.82,17.25,17.37,4381700.0],["2006-10-06",17.18,17.34,17.0,17.11,3237900.0],["2006-10-09",16.99,17.79,16.86,17.54,5068000.0],["2006-10-10",17.69,17.74,17.2,17.28,3601600.0],["2006-10-11",18.68,19.5,18.56,19.13,25553000.0],["2006-10-12",19.41,19.61,18.58,18.92,10813100.0],["2006-10-13",18.76,19.59,18.53,19.23,9926600.0],["2006-10-16",19.25,19.6,19.03,19.14,4344400.0],["2006-10-17",19.01,19.07,18.56,18.61,4677000.0],["2006-10-18",18.78,18.9,17.9,17.95,6929700.0],["2006-10-19",17.71,18.37,17.63,18.29,5110100.0],["2006-10-20",17.54,17.64,16.42,16.71,10895100.0],["2006-10-23",16.79,17.2,16.66,16.76,5604900.0],["2006-10-24",16.75,17.0,16.4,16.52,3939400.0],["2006-10-25",16.55,16.89,16.46,16.77,3532900.0],["2006-10-26",17.03,17.08,16.75,17.0,3244300.0],["2006-10-27",16.98,17.11,16.26,16.39,4720100.0],["2006-10-30",16.45,16.88,16.39,16.63,3452200.0],["2006-10-31",16.66,16.75,16.32,16.56,3027400.0],["2006-11-01",16.66,16.68,16.06,16.14,2801500.0],["2006-11-02",16.04,16.52,16.01,16.17,3291500.0],["2006-11-03",16.48,16.48,16.11,16.41,2139800.0],["2006-11-06",16.42,16.78,16.42,16.61,2443400.0],["2006-11-07",16.67,16.95,16.45,16.51,3138400.0],["2006-11-08",16.28,16.45,16.1,16.33,3812900.0],["2006-11-09",16.46,16.53,15.87,15.99,3851000.0],["2006-11-10",16.15,16.4,15.92,16.39,2399700.0],["2006-11-13",16.31,16.7,16.29,16.49,3024800.0],["2006-11-14",16.53,16.87,16.4,16.85,2894600.0],["2006-11-15",16.99,17.14,16.57,16.65,3776600.0],["2006-11-16",18.4,21.88,18.1,21.72,36265800.0],["2006-11-17",22.6,23.5,21.02,21.12,24522400.0],["2006-11-20",20.75,21.6,20.25,21.2,11887200.0],["2006-11-21",21.42,21.73,20.95,21.02,6079600.0],["2006-11-22",21.22,21.47,21.04,21.39,5039300.0],["2006-11-24",21.02,23.5,21.02,23.1,10662700.0],["2006-11-27",23.73,23.83,21.74,21.74,15571800.0],["2006-11-28",21.78,22.55,21.57,22.19,9361200.0],["2006-11-29",22.64,22.89,21.55,21.9,7458000.0],["2006-11-30",22.39,22.74,21.85,22.3,9364500.0],["2006-12-01",22.16,22.35,21.13,21.51,7367000.0],["2006-12-04",21.59,22.18,21.36,21.87,5196700.0],["2006-12-05",21.97,22.45,21.72,21.95,5601900.0],["2006-12-06",21.71,22.29,21.6,21.88,3518200.0],["2006-12-07",22.0,22.33,21.46,21.49,4170700.0],["2006-12-08",21.21,21.63,21.07,21.3,3780900.0],["2006-12-11",21.19,21.58,20.83,20.92,3418900.0],["2006-12-12",20.73,20.95,20.31,20.62,3843000.0],["2006-12-13",20.68,20.85,19.91,20.1,4171800.0],["2006-12-14",20.1,20.75,19.74,20.53,4647600.0],["2006-12-15",20.78,20.91,19.8,20.03,5245300.0],["2006-12-18",20.05,20.45,19.77,19.87,4603400.0],["2006-12-19",19.51,19.69,19.12,19.38,4164800.0],["2006-12-20",19.41,19.88,19.31,19.6,3855400.0],["2006-12-21",19.52,19.83,19.01,19.09,3509800.0],["2006-12-22",19.12,19.25,18.75,18.79,2827700.0],["2006-12-26",18.65,19.05,18.63,18.77,1764500.0],["2006-12-27",18.77,19.0,18.65,18.83,1819400.0],["2006-12-28",18.85,19.22,18.77,19.18,2713700.0],["2006-12-29",19.14,19.4,18.86,18.93,3215700.0],["2007-01-03",20.0,20.36,18.65,19.16,6762500.0],["2007-01-04",19.2,19.59,18.77,19.5,4432400.0],["2007-01-05",19.24,19.48,18.92,19.17,3227600.0],["2007-01-08",19.25,19.25,18.75,18.83,3285700.0],["2007-01-09",18.85,18.92,18.45,18.66,3299000.0],["2007-01-10",18.39,19.1,18.35,18.95,2888700.0],["2007-01-11",19.6,19.99,19.21,19.38,4892600.0],["2007-01-12",19.3,19.56,19.05,19.3,2334800.0],["2007-01-16",19.29,19.4,18.8,18.98,3231400.0],["2007-01-17",18.97,19.36,18.71,19.1,2482400.0],["2007-01-18",18.86,19.07,17.9,17.99,4180200.0],["2007-01-19",17.81,18.15,17.6,17.85,3728600.0],["2007-01-22",18.08,18.09,17.31,17.47,5012200.0],["2007-01-23",17.52,17.9,17.36,17.48,2810900.0],["2007-01-24",17.54,18.34,17.53,18.19,4121200.0],["2007-01-25",17.85,18.2,17.32,17.39,6376000.0],["2007-01-26",17.51,19.36,17.49,18.96,14351200.0],["2007-01-29",18.74,18.8,18.15,18.25,5509600.0],["2007-01-30",18.22,18.98,18.2,18.57,4573800.0],["2007-01-31",18.44,18.8,18.23,18.59,3038100.0],["2007-02-01",18.78,18.84,18.5,18.69,2528700.0],["2007-02-02",18.71,19.35,18.65,18.92,3681400.0],["2007-02-05",22.5,23.55,19.95,23.5,40070500.0],["2007-02-06",23.05,23.3,22.24,22.3,16523600.0],["2007-02-07",22.17,22.98,21.79,22.31,8327800.0],["2007-02-08",23.0,23.95,22.0,23.17,14101500.0],["2007-02-09",23.23,23.44,22.29,22.35,6847200.0],["2007-02-12",22.77,22.89,21.69,21.86,6412400.0],["2007-02-13",22.05,22.44,21.57,21.85,4694400.0],["2007-02-14",21.9,22.17,21.83,22.0,4030600.0],["2007-02-15",22.2,22.54,21.91,22.45,4825200.0],["2007-02-16",22.84,23.08,22.29,22.64,8238900.0],["2007-02-20",22.45,22.45,21.9,22.18,3978500.0],["2007-02-21",21.91,22.18,21.73,21.95,2936100.0],["2007-02-22",22.07,22.32,21.73,21.9,2644900.0],["2007-02-23",21.9,22.08,21.65,21.79,2951800.0],["2007-02-26",22.08,22.09,21.01,21.41,3811300.0],["2007-02-27",20.66,20.85,19.85,20.2,5162000.0],["2007-02-28",20.48,20.52,19.73,19.92,3905000.0],["2007-03-01",19.23,20.79,18.87,20.31,8730400.0],["2007-03-02",20.1,20.49,19.41,19.62,6929800.0],["2007-03-05",19.2,19.74,19.13,19.25,4177900.0],["2007-03-06",19.79,20.12,19.33,19.82,3964000.0],["2007-03-07",19.73,20.18,19.58,19.95,3887200.0],["2007-03-08",20.4,20.6,19.89,20.04,3264600.0],["2007-03-09",20.35,20.68,20.12,20.3,3872700.0],["2007-03-12",20.08,20.75,20.08,20.53,2810800.0],["2007-03-13",20.26,20.77,19.8,19.91,3755900.0],["2007-03-14",19.91,20.3,19.67,20.23,4157800.0],["2007-03-15",20.29,20.64,20.1,20.28,4140200.0],["2007-03-16",20.2,20.34,19.94,20.07,3387300.0],["2007-03-19",20.17,20.33,19.71,19.83,5386600.0],["2007-03-20",21.03,21.64,20.91,21.05,12735900.0],["2007-03-21",20.92,21.5,20.56,21.15,5297900.0],["2007-03-22",21.17,21.75,21.0,21.63,5470800.0],["2007-03-23",21.69,21.93,21.52,21.55,3132900.0],["2007-03-26",21.35,21.9,21.3,21.67,2719500.0],["2007-03-27",21.55,21.98,21.46,21.73,3034100.0],["2007-03-28",21.42,21.64,21.24,21.4,2746400.0],["2007-03-29",21.62,21.73,21.11,21.32,2846600.0],["2007-03-30",21.29,21.33,20.92,21.25,2612300.0],["2007-04-02",21.31,21.35,20.9,21.14,2927300.0],["2007-04-03",21.39,21.49,21.04,21.23,2371000.0],["2007-04-04",21.27,21.95,21.1,21.74,4380800.0],["2007-04-05",21.6,21.9,21.43,21.8,2678400.0],["2007-04-09",22.0,22.0,21.19,21.21,2891000.0],["2007-04-10",21.21,21.33,20.91,20.93,2349800.0],["2007-04-11",20.95,21.15,20.82,20.94,2125600.0],["2007-04-12",20.8,21.3,20.53,20.74,4280800.0],["2007-04-13",20.64,21.04,20.54,20.9,2358300.0],["2007-04-16",20.85,21.8,20.54,20.65,2198000.0],["2007-04-17",20.38,20.85,20.38,20.72,2086100.0],["2007-04-18",20.5,21.04,20.5,20.81,1832000.0],["2007-04-19",20.83,21.2,20.48,20.83,1668100.0],["2007-04-20",21.01,21.11,20.46,20.54,2515500.0],["2007-04-23",20.55,20.77,20.24,20.33,2351000.0],["2007-04-24",20.57,20.7,20.26,20.4,1879600.0],["2007-04-25",20.56,21.0,20.41,20.77,3157000.0],["2007-04-26",20.15,20.71,20.05,20.57,3325300.0],["2007-04-27",20.5,20.63,20.16,20.26,1707300.0],["2007-04-30",20.21,20.4,19.81,19.81,1898800.0],["2007-05-01",19.78,19.79,19.2,19.5,2083900.0],["2007-05-02",19.47,19.98,19.44,19.8,1589000.0],["2007-05-03",19.82,20.1,19.74,19.76,1684600.0],["2007-05-04",19.9,19.98,19.62,19.81,1547100.0],["2007-05-07",19.66,19.99,19.66,19.91,1567600.0],["2007-05-08",19.74,19.92,19.53,19.64,1452700.0],["2007-05-09",19.54,19.75,19.2,19.72,1421600.0],["2007-05-10",19.56,19.83,19.08,19.16,2030900.0],["2007-05-11",19.15,19.49,19.1,19.44,1798400.0],["2007-05-14",19.39,19.57,19.1,19.16,1322400.0],["2007-05-15",19.08,19.37,18.92,18.96,1826100.0],["2007-05-16",18.9,19.3,18.77,19.06,1562400.0],["2007-05-17",18.96,19.1,18.78,18.98,1388900.0],["2007-05-18",19.15,19.19,18.86,19.13,1292400.0],["2007-05-21",19.02,19.42,18.94,19.12,1586700.0],["2007-05-22",19.09,19.38,19.06,19.32,1212300.0],["2007-05-23",19.4,19.4,19.02,19.09,1726600.0],["2007-05-24",19.04,19.43,18.73,18.79,1912300.0],["2007-05-25",18.9,19.11,18.89,18.96,994700.0],["2007-05-29",19.05,19.12,18.78,18.84,1321500.0],["2007-05-30",18.7,18.83,18.5,18.66,1750300.0],["2007-05-31",18.66,18.94,18.65,18.88,1319200.0],["2007-06-01",18.83,19.33,18.81,19.27,2183600.0],["2007-06-04",19.16,19.48,19.03,19.26,1495700.0],["2007-06-05",19.29,19.48,18.93,19.03,1418800.0],["2007-06-06",19.0,19.0,18.53,18.66,1985400.0],["2007-06-07",18.52,18.7,18.1,18.12,1794500.0],["2007-06-08",18.08,18.32,17.67,18.13,2125600.0],["2007-06-11",18.16,18.3,17.9,18.0,1336100.0],["2007-06-12",17.86,17.96,17.73,17.78,1338100.0],["2007-06-13",17.8,18.12,17.77,18.08,2412800.0],["2007-06-14",18.01,18.29,18.01,18.14,1101700.0],["2007-06-15",18.25,18.47,18.16,18.19,1849200.0],["2007-06-18",18.12,18.33,18.02,18.06,1398100.0],["2007-06-19",18.31,18.51,18.06,18.4,2091500.0],["2007-06-20",18.45,18.52,18.22,18.32,1262000.0],["2007-06-21",18.3,18.91,18.2,18.82,1878400.0],["2007-06-22",18.95,19.1,18.51,18.65,1832500.0],["2007-06-25",18.58,18.65,18.16,18.22,1263500.0],["2007-06-26",18.2,18.31,17.95,18.04,1300700.0],["2007-06-27",17.91,18.23,17.8,18.21,1583600.0],["2007-06-28",18.15,18.21,17.94,17.97,1007900.0],["2007-06-29",18.04,18.22,17.85,17.98,1133100.0],["2007-07-02",18.01,18.16,17.98,18.12,955500.0],["2007-07-03",18.1,18.24,18.0,18.13,981800.0],["2007-07-05",18.02,18.12,17.87,18.05,1051600.0],["2007-07-06",18.01,18.18,17.92,18.12,984100.0],["2007-07-09",18.09,18.2,17.98,18.2,1131900.0],["2007-07-10",18.07,18.19,17.85,17.87,1347200.0],["2007-07-11",17.85,17.97,17.75,17.86,1262700.0],["2007-07-12",17.87,18.0,17.66,17.96,1400900.0],["2007-07-13",17.97,18.12,17.83,17.89,1083100.0],["2007-07-16",17.85,18.04,17.66,17.89,1238400.0],["2007-07-17",17.9,18.08,17.81,17.89,1018500.0],["2007-07-18",17.86,17.89,17.64,17.81,1151700.0],["2007-07-19",17.82,17.9,17.68,17.85,878200.0],["2007-07-20",17.78,17.82,17.49,17.5,1456300.0],["2007-07-23",17.52,17.65,16.89,16.89,2900600.0],["2007-07-24",16.8,16.8,16.17,16.37,2981800.0],["2007-07-25",16.5,16.6,16.15,16.27,1670900.0],["2007-07-26",16.2,16.32,15.6,15.99,2106700.0],["2007-07-27",14.86,14.89,13.39,13.71,6771200.0],["2007-07-30",13.72,14.07,13.47,13.94,2844100.0],["2007-07-31",14.17,14.17,13.5,13.51,2187200.0],["2007-08-01",13.45,13.67,12.97,13.43,2248500.0],["2007-08-02",13.5,13.65,13.32,13.59,1600600.0],["2007-08-03",13.6,13.6,12.95,12.95,1883100.0],["2007-08-06",13.01,13.2,12.61,13.06,3235800.0],["2007-08-07",13.05,13.9,13.03,13.69,2708000.0],["2007-08-08",14.16,15.44,14.11,14.8,4200500.0],["2007-08-09",14.4,15.5,14.18,14.96,2891100.0],["2007-08-10",14.45,14.59,13.75,14.15,2847500.0],["2007-08-13",14.3,14.31,13.69,13.79,2296200.0],["2007-08-14",13.8,13.91,13.27,13.29,2413500.0],["2007-08-15",13.23,13.6,13.0,13.04,2205200.0],["2007-08-16",12.91,12.99,12.05,12.46,4137700.0],["2007-08-17",12.74,13.19,12.67,13.19,2690800.0],["2007-08-20",13.43,13.49,13.16,13.34,2026100.0],["2007-08-21",13.3,13.8,13.27,13.8,1805400.0],["2007-08-22",14.09,14.23,13.99,14.17,1939200.0],["2007-08-23",14.21,14.27,13.51,13.67,1939500.0],["2007-08-24",13.6,14.05,13.6,14.05,1127700.0],["2007-08-27",15.02,15.46,14.61,15.16,3920200.0],["2007-08-28",15.03,15.15,14.5,14.59,2049200.0],["2007-08-29",14.7,14.97,14.53,14.75,1166000.0],["2007-08-30",14.6,15.05,14.6,14.71,1067500.0],["2007-08-31",15.06,15.15,14.82,15.08,921700.0],["2007-09-04",15.15,15.68,15.07,15.45,1582200.0],["2007-09-05",15.31,15.58,15.3,15.48,1404200.0],["2007-09-06",15.48,15.7,15.37,15.48,2621100.0],["2007-09-07",15.17,15.45,15.17,15.44,1860800.0],["2007-09-10",15.86,16.07,15.43,15.7,1624100.0],["2007-09-11",15.74,15.84,15.53,15.76,1774400.0],["2007-09-12",15.83,17.15,15.63,16.71,4956100.0],["2007-09-13",17.0,17.76,16.81,17.4,4764700.0],["2007-09-14",17.29,18.0,17.23,17.92,2860800.0],["2007-09-17",18.11,18.55,17.91,18.22,3243000.0],["2007-09-18",18.51,18.89,18.3,18.8,3570200.0],["2007-09-19",18.99,19.25,18.26,18.41,2967800.0],["2007-09-20",18.35,18.4,18.01,18.07,1789000.0],["2007-09-21",18.35,18.36,18.1,18.19,2400800.0],["2007-09-24",18.6,18.95,18.4,18.57,1968500.0],["2007-09-25",18.5,18.89,18.5,18.79,1398400.0],["2007-09-26",19.19,19.54,19.02,19.08,2094200.0],["2007-09-27",19.3,19.6,19.25,19.32,1054700.0],["2007-09-28",19.3,19.42,19.03,19.11,2528600.0],["2007-10-01",18.98,20.0,18.96,19.63,2753300.0],["2007-10-02",19.89,20.47,19.77,20.36,2129800.0],["2007-10-03",20.35,20.57,20.11,20.17,1480500.0],["2007-10-04",20.31,20.65,20.25,20.33,1123200.0],["2007-10-05",20.52,21.05,20.52,20.84,1483200.0],["2007-10-08",20.85,21.29,20.82,21.01,1420200.0],["2007-10-09",21.38,21.49,20.73,21.07,1481100.0],["2007-10-10",21.01,21.4,21.01,21.39,2142600.0],["2007-10-11",21.48,21.59,20.0,20.41,2153100.0],["2007-10-12",20.72,21.1,20.55,20.7,1471900.0],["2007-10-15",20.67,21.22,20.66,20.81,1560100.0],["2007-10-16",20.67,21.16,20.65,20.78,1072600.0],["2007-10-17",21.0,21.15,19.78,20.3,1932500.0],["2007-10-18",20.93,21.55,20.75,21.16,3303900.0],["2007-10-19",21.03,21.09,19.97,20.0,2169400.0],["2007-10-22",19.82,20.29,19.68,20.22,1680300.0],["2007-10-23",20.26,20.46,19.61,19.76,1602700.0],["2007-10-24",19.72,19.82,18.81,19.43,2271000.0],["2007-10-25",19.54,19.85,19.02,19.12,1255400.0],["2007-10-26",19.23,19.55,19.02,19.32,1016900.0],["2007-10-29",19.4,20.06,19.4,20.05,1586300.0],["2007-10-30",19.94,20.07,19.64,19.72,1394700.0],["2007-10-31",19.68,19.98,19.5,19.79,1914700.0],["2007-11-01",19.25,20.0,19.02,19.73,2388600.0],["2007-11-02",19.87,19.99,19.45,19.51,2399100.0],["2007-11-05",19.26,19.59,18.58,19.07,2369200.0],["2007-11-06",19.13,19.85,19.03,19.76,1460200.0],["2007-11-07",19.43,19.96,19.28,19.36,1765400.0],["2007-11-08",20.08,20.25,19.34,19.91,2602900.0],["2007-11-09",19.51,19.95,19.32,19.5,1460800.0],["2007-11-12",19.55,19.8,18.86,18.95,1854100.0],["2007-11-13",18.95,19.22,18.72,18.97,1554800.0],["2007-11-14",19.0,19.2,18.59,18.65,999400.0],["2007-11-15",18.55,18.97,18.29,18.44,1054600.0],["2007-11-16",19.35,19.4,18.64,19.3,1926400.0],["2007-11-19",19.23,19.29,18.36,18.43,2244100.0],["2007-11-20",18.67,19.3,18.42,18.81,2051400.0],["2007-11-21",18.4,18.59,17.64,18.16,1683400.0],["2007-11-23",18.41,18.67,18.02,18.53,601200.0],["2007-11-26",18.4,18.98,18.29,18.35,1330900.0],["2007-11-27",18.46,18.68,18.08,18.4,1112100.0],["2007-11-28",18.55,19.2,18.5,19.11,1211500.0],["2007-11-29",19.07,19.42,19.0,19.42,946200.0],["2007-11-30",19.42,19.93,19.12,19.39,1650100.0],["2007-12-03",19.2,19.49,19.02,19.2,1147300.0],["2007-12-04",19.25,19.59,19.0,19.24,1146900.0],["2007-12-05",19.45,19.98,19.45,19.84,1353400.0],["2007-12-06",20.05,21.36,20.04,21.3,2841600.0],["2007-12-07",21.06,21.42,20.89,21.04,1885800.0],["2007-12-10",21.0,21.35,20.81,20.91,1271600.0],["2007-12-11",20.9,21.57,20.63,20.81,1701200.0],["2007-12-12",21.08,21.32,20.21,20.43,1489600.0],["2007-12-13",20.18,20.57,19.84,20.2,1442300.0],["2007-12-14",20.09,21.06,20.09,20.68,1375000.0],["2007-12-17",21.15,22.2,20.82,21.21,3518800.0],["2007-12-18",21.5,21.57,20.68,21.11,1201100.0],["2007-12-19",19.51,20.26,19.16,20.17,4079200.0],["2007-12-20",20.25,20.72,20.25,20.72,1290200.0],["2007-12-21",20.72,20.78,20.15,20.63,1350500.0],["2007-12-24",20.61,21.0,20.57,20.93,624500.0],["2007-12-26",20.78,21.55,20.78,21.53,1081500.0],["2007-12-27",21.33,21.69,21.04,21.13,1137700.0],["2007-12-28",21.09,21.58,20.93,21.13,1008200.0],["2007-12-31",21.12,21.12,20.55,20.94,1000300.0],["2008-01-02",21.0,21.14,20.26,20.43,1067000.0],["2008-01-03",20.44,20.95,20.16,20.43,1469600.0],["2008-01-04",20.2,20.28,19.35,19.53,1447100.0],["2008-01-07",18.95,19.47,18.48,18.64,2470900.0],["2008-01-08",18.53,19.19,18.14,18.15,1629100.0],["2008-01-09",17.96,18.01,17.09,17.63,2589400.0],["2008-01-10",17.53,18.98,17.41,18.57,2562000.0],["2008-01-11",18.59,18.64,17.51,17.67,1237200.0],["2008-01-14",18.0,18.19,17.76,18.02,1158000.0],["2008-01-15",17.77,17.85,16.92,17.0,1603400.0],["2008-01-16",16.7,17.0,16.05,16.52,2304400.0],["2008-01-17",16.49,16.94,15.64,15.76,2344900.0],["2008-01-18",15.8,16.2,15.59,15.85,2142000.0],["2008-01-22",14.75,16.2,14.64,15.52,2282500.0],["2008-01-23",15.0,15.96,14.99,15.88,1891500.0],["2008-01-24",15.83,16.5,15.83,16.38,1655900.0],["2008-01-25",16.56,16.85,15.75,15.78,1214000.0],["2008-01-28",15.87,16.35,15.62,16.35,1041400.0],["2008-01-29",16.51,16.65,16.1,16.52,1223600.0],["2008-01-30",17.48,20.8,17.17,19.44,8273500.0],["2008-01-31",19.56,20.05,19.08,19.46,4077800.0],["2008-02-01",19.66,20.0,19.55,19.86,2175700.0],["2008-02-04",20.0,20.62,20.0,20.13,3228300.0],["2008-02-05",19.39,19.69,18.11,18.18,3295900.0],["2008-02-06",18.36,18.49,17.16,17.22,2289600.0],["2008-02-07",17.03,17.84,16.64,17.5,2087500.0],["2008-02-08",17.4,18.14,17.37,17.8,1478800.0],["2008-02-11",18.19,18.52,17.96,18.28,1784800.0],["2008-02-12",18.4,18.75,18.21,18.31,1513700.0],["2008-02-13",18.38,18.59,18.11,18.55,1612300.0],["2008-02-14",18.68,19.03,18.38,18.63,1802400.0],["2008-02-15",18.66,18.94,18.25,18.28,1450900.0],["2008-02-19",18.58,18.99,18.36,18.43,1888400.0],["2008-02-20",18.24,18.62,17.96,18.36,1775100.0],["2008-02-21",18.7,18.75,17.79,17.89,1855200.0],["2008-02-22",18.01,18.1,17.32,17.84,1844500.0],["2008-02-25",17.77,18.29,17.4,18.14,1372800.0],["2008-02-26",18.1,18.99,18.01,18.71,1996200.0],["2008-02-27",18.51,19.38,18.51,19.03,1793800.0],["2008-02-28",19.39,19.39,18.59,18.68,1297000.0],["2008-02-29",18.41,18.61,17.85,18.03,1392200.0],["2008-03-03",17.9,17.99,17.34,17.62,1475700.0],["2008-03-04",17.26,17.6,16.85,17.32,1990900.0],["2008-03-05",17.44,18.09,17.18,17.95,2290800.0],["2008-03-06",17.91,18.87,17.85,18.28,2295400.0],["2008-03-07",18.01,18.89,17.61,17.9,2465400.0],["2008-03-10",18.17,18.26,17.27,17.32,1780400.0],["2008-03-11",17.69,18.4,17.45,18.4,2179600.0],["2008-03-12",18.47,18.58,17.91,17.96,1639600.0],["2008-03-13",17.78,18.57,17.62,18.38,1835300.0],["2008-03-14",18.48,18.62,17.57,17.75,1892300.0],["2008-03-17",17.34,17.82,16.85,17.36,1939000.0],["2008-03-18",17.76,17.94,17.28,17.93,1302800.0],["2008-03-19",18.02,18.07,17.18,17.19,1459400.0],["2008-03-20",17.22,17.69,16.97,17.67,2510800.0],["2008-03-24",17.86,18.88,17.86,18.71,2430600.0],["2008-03-25",18.9,18.97,18.47,18.61,2864200.0],["2008-03-26",18.73,26.3,18.66,25.86,25610500.0],["2008-03-27",25.91,26.41,23.47,24.1,16781400.0],["2008-03-28",22.97,24.17,22.66,22.75,6666700.0],["2008-03-31",23.05,23.74,22.84,23.31,3025500.0],["2008-04-01",23.66,23.9,23.35,23.6,2290800.0],["2008-04-02",23.6,24.42,23.37,23.94,3076400.0],["2008-04-03",23.38,24.85,23.38,24.49,3031700.0],["2008-04-04",24.57,24.57,23.65,24.1,2537000.0],["2008-04-07",24.35,24.52,23.51,23.71,2075500.0],["2008-04-08",23.32,23.65,23.05,23.21,1321000.0],["2008-04-09",23.22,23.86,23.19,23.42,1697500.0],["2008-04-10",23.48,23.79,23.05,23.43,1399100.0],["2008-04-11",23.1,23.26,22.7,22.79,1828300.0],["2008-04-14",22.69,22.91,22.3,22.44,1884800.0],["2008-04-15",22.6,22.88,21.96,22.26,1763900.0],["2008-04-16",22.5,22.94,22.28,22.73,2233500.0],["2008-04-17",22.49,22.7,22.2,22.42,1312800.0],["2008-04-18",22.4,22.75,22.1,22.51,1950100.0],["2008-04-21",22.5,22.76,22.29,22.54,1819200.0],["2008-04-22",22.5,24.3,22.15,23.19,5946900.0],["2008-04-23",24.19,24.24,23.58,23.73,2960100.0],["2008-04-24",23.83,23.85,23.01,23.37,2112500.0],["2008-04-25",22.87,23.53,22.17,22.78,3319200.0],["2008-04-28",22.86,22.92,21.89,22.28,1503400.0],["2008-04-29",22.12,24.15,22.07,23.24,4829800.0],["2008-04-30",23.26,23.62,22.81,22.96,1676400.0],["2008-05-01",22.9,23.53,22.9,23.49,1638900.0],["2008-05-02",23.65,24.18,23.32,23.59,1653000.0],["2008-05-05",23.73,23.84,23.12,23.26,1238100.0],["2008-05-06",23.05,23.97,23.0,23.49,2116700.0],["2008-05-07",23.65,23.89,23.12,23.24,1472100.0],["2008-05-08",23.2,23.47,22.68,22.9,1382300.0],["2008-05-09",22.76,23.02,22.34,22.41,1058200.0],["2008-05-12",22.41,22.59,22.12,22.4,1331800.0],["2008-05-13",22.5,22.89,22.2,22.32,1411000.0],["2008-05-14",22.58,22.79,22.21,22.29,1943900.0],["2008-05-15",22.38,22.67,22.26,22.4,948300.0],["2008-05-16",22.37,22.43,22.05,22.35,1389800.0],["2008-05-19",22.44,22.64,21.97,22.07,1759300.0],["2008-05-20",21.92,21.96,21.01,21.13,2327200.0],["2008-05-21",21.06,21.14,20.18,20.3,2368000.0],["2008-05-22",20.16,20.86,20.01,20.66,3020000.0],["2008-05-23",20.5,20.5,19.88,20.16,1584900.0],["2008-05-27",20.12,20.34,19.83,20.29,1585900.0],["2008-05-28",20.35,20.47,20.11,20.31,762300.0],["2008-05-29",20.27,20.46,19.99,20.06,1014000.0],["2008-05-30",20.46,20.77,20.11,20.66,2101800.0],["2008-06-02",20.68,20.75,20.15,20.35,1487500.0],["2008-06-03",20.37,20.66,19.9,20.07,1586200.0],["2008-06-04",19.93,20.45,19.92,20.05,1061400.0],["2008-06-05",20.18,20.89,20.14,20.61,2017700.0],["2008-06-06",20.51,20.67,20.07,20.09,1022800.0],["2008-06-09",19.79,19.99,19.29,19.73,1623100.0],["2008-06-10",19.39,19.4,18.62,18.76,3239900.0],["2008-06-11",18.66,19.28,18.61,18.7,2737600.0],["2008-06-12",18.96,19.52,18.76,18.86,1362000.0],["2008-06-13",19.07,19.56,18.96,19.55,1156900.0],["2008-06-16",19.37,20.98,19.37,20.1,3284100.0],["2008-06-17",20.5,20.75,20.28,20.29,2001900.0],["2008-06-18",20.28,20.49,19.84,20.11,1965600.0],["2008-06-19",20.2,20.46,20.0,20.37,1631300.0],["2008-06-20",20.11,20.3,19.53,19.85,2324400.0],["2008-06-23",20.08,20.52,19.75,19.87,1702300.0],["2008-06-24",19.91,20.68,19.62,20.39,1952400.0],["2008-06-25",20.68,21.87,20.65,21.22,4014100.0],["2008-06-26",20.92,20.92,19.8,20.08,2162500.0],["2008-06-27",20.15,20.15,19.24,19.54,2296100.0],["2008-06-30",19.43,19.84,19.0,19.07,1551500.0],["2008-07-01",18.77,18.8,18.09,18.62,2194000.0],["2008-07-02",18.71,18.9,18.0,18.09,1766000.0],["2008-07-03",18.06,18.07,17.4,17.6,1436700.0],["2008-07-07",17.57,18.52,17.53,18.1,2590300.0],["2008-07-08",18.03,18.13,15.61,16.5,6504000.0],["2008-07-09",15.75,18.13,15.72,17.07,5402800.0],["2008-07-10",16.97,17.89,16.73,17.12,3029600.0],["2008-07-11",17.21,17.69,16.74,17.06,2440800.0],["2008-07-14",17.42,17.48,16.15,16.46,2653300.0],["2008-07-15",16.9,17.12,16.07,16.73,3252100.0],["2008-07-16",16.74,17.19,16.52,17.03,1708300.0],["2008-07-17",17.01,17.34,16.65,17.02,1386700.0],["2008-07-18",16.75,16.85,16.21,16.39,1825700.0],["2008-07-21",16.28,16.71,15.99,16.31,2882100.0],["2008-07-22",15.89,16.05,15.55,15.95,2006200.0],["2008-07-23",15.91,16.3,15.79,15.97,2035100.0],["2008-07-24",16.27,16.27,14.67,14.7,3696400.0],["2008-07-25",15.17,16.8,14.7,16.17,4680000.0],["2008-07-28",16.48,16.67,15.58,15.65,1999600.0],["2008-07-29",15.75,16.35,15.6,16.29,2013600.0],["2008-07-30",16.53,16.82,16.26,16.78,2001400.0],["2008-07-31",16.43,17.03,16.22,16.56,1574800.0],["2008-08-01",16.5,16.62,15.77,15.95,2075300.0],["2008-08-04",15.8,16.04,15.03,15.14,2732400.0],["2008-08-05",15.28,15.52,14.91,15.01,1803900.0],["2008-08-06",15.0,15.4,14.95,15.34,1538300.0],["2008-08-07",15.25,15.74,15.07,15.46,1745400.0],["2008-08-08",15.51,15.85,15.41,15.67,1196900.0],["2008-08-11",15.81,16.19,15.6,16.07,1580200.0],["2008-08-12",16.18,16.34,15.92,16.01,1239400.0],["2008-08-13",15.92,16.16,15.73,16.08,1254500.0],["2008-08-14",15.85,16.28,15.83,16.2,1739300.0],["2008-08-15",16.12,16.2,15.82,15.99,1669500.0],["2008-08-18",16.0,16.05,15.22,15.49,1913200.0],["2008-08-19",15.48,15.62,14.78,14.87,1576500.0],["2008-08-20",15.0,15.2,14.75,14.92,1376400.0],["2008-08-21",14.99,16.02,14.95,15.88,3346800.0],["2008-08-22",16.05,16.06,15.55,15.84,1550800.0],["2008-08-25",15.78,16.43,15.78,16.22,2025900.0],["2008-08-26",16.5,17.53,16.33,17.46,4351000.0],["2008-08-27",17.3,18.4,17.21,17.98,4116500.0],["2008-08-28",18.24,18.25,17.91,18.05,1839000.0],["2008-08-29",17.91,17.99,17.32,17.59,1389800.0],["2008-09-02",17.96,17.99,17.06,17.36,2490900.0],["2008-09-03",17.25,17.46,16.55,16.73,1941700.0],["2008-09-04",16.54,16.97,15.86,16.16,2394000.0],["2008-09-05",16.14,17.23,16.04,16.98,2738600.0],["2008-09-08",17.52,17.6,15.86,16.18,3088500.0],["2008-09-09",16.01,16.1,14.86,15.06,3383900.0],["2008-09-10",15.25,15.64,15.11,15.39,2208700.0],["2008-09-11",15.11,15.69,14.8,15.44,1608600.0],["2008-09-12",15.46,15.75,15.03,15.51,1458400.0],["2008-09-15",15.06,15.47,14.78,14.85,1792700.0],["2008-09-16",14.67,14.67,13.65,14.28,3262400.0],["2008-09-17",14.28,14.96,14.01,14.22,2344200.0],["2008-09-18",14.31,15.33,14.11,15.21,2928300.0],["2008-09-19",16.54,16.61,15.6,15.95,2711500.0],["2008-09-22",16.22,16.3,15.32,15.34,1292800.0],["2008-09-23",15.28,15.45,14.61,14.82,1413700.0],["2008-09-24",15.1,15.3,14.7,14.77,1227700.0],["2008-09-25",14.93,15.6,14.93,15.27,1377800.0],["2008-09-26",14.83,15.1,14.72,14.98,1384400.0],["2008-09-29",14.62,14.66,12.29,12.43,3116300.0],["2008-09-30",12.76,12.99,12.38,12.85,2137900.0],["2008-10-01",12.83,13.07,12.52,12.92,1630300.0],["2008-10-02",12.42,12.77,11.72,11.78,2027100.0],["2008-10-03",11.99,12.57,10.87,10.94,2430400.0],["2008-10-06",10.22,11.0,8.75,9.63,5761500.0],["2008-10-07",10.0,10.4,9.39,9.41,3634500.0],["2008-10-08",9.02,9.77,8.53,8.92,3812500.0],["2008-10-09",9.14,9.52,8.16,8.34,2646500.0],["2008-10-10",7.75,8.33,7.1,7.82,4201000.0],["2008-10-13",8.52,8.89,8.15,8.87,1809100.0],["2008-10-14",9.49,9.75,8.71,8.87,2002200.0],["2008-10-15",8.87,8.87,7.9,7.92,1464900.0],["2008-10-16",7.95,8.45,7.53,8.23,1877600.0],["2008-10-17",7.98,9.87,7.97,8.65,4590200.0],["2008-10-20",8.94,9.09,8.64,8.91,1369600.0],["2008-10-21",8.9,9.01,8.37,8.41,1121000.0],["2008-10-22",8.24,8.35,7.7,7.85,1499900.0],["2008-10-23",7.89,8.0,7.06,7.47,2185700.0],["2008-10-24",6.65,7.55,6.52,7.28,1611700.0],["2008-10-27",7.16,7.38,6.93,7.01,1040000.0],["2008-10-28",7.2,7.38,6.76,7.27,1505800.0],["2008-10-29",7.27,7.97,7.13,7.7,2029600.0],["2008-10-30",7.96,8.52,7.95,8.52,1963300.0],["2008-10-31",8.46,9.85,8.26,9.15,2770800.0],["2008-11-03",9.17,9.72,9.17,9.48,1809200.0],["2008-11-04",9.63,10.45,9.63,10.23,2531500.0],["2008-11-05",10.1,10.31,9.32,9.35,1381900.0],["2008-11-06",9.12,9.46,8.39,8.39,1668400.0],["2008-11-07",8.64,9.37,8.64,9.18,1667000.0],["2008-11-10",9.55,9.6,8.59,8.71,1132100.0],["2008-11-11",8.49,8.8,8.24,8.51,1109200.0],["2008-11-12",8.34,8.44,7.51,7.56,1513800.0],["2008-11-13",7.55,8.17,7.04,8.15,2348700.0],["2008-11-14",8.09,8.16,7.5,7.76,1529200.0],["2008-11-17",7.64,7.86,7.3,7.38,860000.0],["2008-11-18",7.34,7.59,6.88,7.21,1263100.0],["2008-11-19",7.16,7.25,6.24,6.26,2125900.0],["2008-11-20",6.18,6.18,5.2,5.2,3505800.0],["2008-11-21",5.56,5.7,4.95,5.49,3225800.0],["2008-11-24",5.59,5.97,5.44,5.89,2196500.0],["2008-11-25",6.14,6.95,6.03,6.95,2815400.0],["2008-11-26",7.25,9.17,7.14,9.1,5757600.0],["2008-11-28",9.15,10.44,9.04,10.31,3504500.0],["2008-12-01",9.94,11.75,9.59,11.39,8061000.0],["2008-12-02",11.51,11.75,10.56,10.9,5046400.0],["2008-12-03",10.49,11.41,10.34,11.3,3175300.0],["2008-12-04",11.17,11.41,10.54,10.61,1968600.0],["2008-12-05",10.65,11.73,10.42,11.71,2384200.0],["2008-12-08",12.0,12.77,11.91,12.2,2162700.0],["2008-12-09",12.19,13.23,12.01,12.92,3450800.0],["2008-12-10",13.3,14.0,13.0,13.46,3235100.0],["2008-12-11",13.44,13.91,13.02,13.21,2438000.0],["2008-12-12",12.8,13.78,12.59,13.64,2564900.0],["2008-12-15",13.86,14.65,13.52,14.53,3121700.0],["2008-12-16",14.83,15.25,14.52,15.09,3421800.0],["2008-12-17",14.91,15.98,14.05,15.75,3254000.0],["2008-12-18",15.98,16.2,14.82,15.15,2968800.0],["2008-12-19",15.33,16.59,15.16,16.08,4769300.0],["2008-12-22",16.12,16.12,14.51,14.76,2580100.0],["2008-12-23",14.74,15.18,13.07,13.8,4668000.0],["2008-12-24",13.94,15.68,13.87,15.61,3350900.0],["2008-12-26",16.09,16.19,15.26,15.79,1929000.0],["2008-12-29",15.46,16.07,14.98,15.2,1899000.0],["2008-12-30",15.15,15.72,14.94,15.72,2614100.0],["2008-12-31",15.81,16.02,15.54,15.92,1826200.0],["2009-01-02",16.0,17.6,15.95,17.49,3273300.0],["2009-01-05",18.01,18.3,17.31,17.38,3936200.0],["2009-01-06",17.64,18.47,17.45,18.28,3089800.0],["2009-01-07",18.5,18.7,17.48,17.77,2658700.0],["2009-01-08",17.57,18.58,17.4,18.5,2180100.0],["2009-01-09",18.14,18.65,10.25,11.24,35635400.0],["2009-01-12",11.33,11.66,10.32,11.54,9595100.0],["2009-01-13",11.34,11.43,9.36,9.95,10693800.0],["2009-01-14",9.76,10.24,9.1,9.39,5169100.0],["2009-01-15",8.73,9.1,7.68,8.96,10122300.0],["2009-01-16",9.29,9.91,8.93,9.47,6516100.0],["2009-01-20",9.09,9.21,8.1,8.14,4142400.0],["2009-01-21",8.31,8.64,7.95,8.6,3003500.0],["2009-01-22",8.5,8.76,8.03,8.35,2899900.0],["2009-01-23",8.2,9.08,8.1,8.81,3513800.0],["2009-01-26",9.01,9.47,8.82,9.0,2516000.0],["2009-01-27",8.86,9.28,8.68,8.98,1981400.0],["2009-01-28",9.12,9.5,8.98,9.35,2674800.0],["2009-01-29",9.25,9.45,8.85,8.92,3134200.0],["2009-01-30",9.1,9.45,8.8,9.06,3745300.0],["2009-02-02",8.92,9.11,8.26,8.55,4492600.0],["2009-02-03",8.47,9.0,8.41,8.95,2649000.0],["2009-02-04",7.19,8.18,7.01,7.59,6672600.0],["2009-02-05",7.36,7.98,7.24,7.92,4285500.0],["2009-02-06",8.0,8.24,7.78,8.19,3204600.0],["2009-02-09",8.09,8.37,8.02,8.23,2097700.0],["2009-02-10",8.06,8.38,7.72,7.76,3628900.0],["2009-02-11",7.7,7.75,7.05,7.25,3124200.0],["2009-02-12",7.16,7.59,6.97,7.49,3267800.0],["2009-02-13",7.46,7.68,7.39,7.55,2218200.0],["2009-02-17",7.42,7.42,6.74,6.79,2828600.0],["2009-02-18",6.88,6.95,6.54,6.65,2442400.0],["2009-02-19",7.06,7.15,6.29,6.29,1906500.0],["2009-02-20",6.25,6.41,5.99,6.31,2831800.0],["2009-02-23",6.31,7.35,6.27,6.7,7544700.0],["2009-02-24",8.75,9.65,8.33,9.38,14294200.0],["2009-02-25",9.09,9.2,8.43,8.93,5569800.0],["2009-02-26",9.07,9.38,8.52,8.56,2742200.0],["2009-02-27",8.35,8.74,8.1,8.56,2495000.0],["2009-03-02",8.45,8.51,7.65,7.7,2984600.0],["2009-03-03",7.78,8.11,7.36,7.72,2739800.0],["2009-03-04",8.63,8.89,8.13,8.4,4096100.0],["2009-03-05",8.21,8.3,7.85,7.94,1841200.0],["2009-03-06",8.05,8.2,7.48,7.84,2216900.0],["2009-03-09",7.69,8.3,7.66,7.89,2243400.0],["2009-03-10",8.9,8.92,8.33,8.77,4071200.0],["2009-03-11",9.09,9.25,8.86,8.98,2151800.0],["2009-03-12",8.88,9.32,8.65,9.31,1929000.0],["2009-03-13",9.25,9.64,9.2,9.49,1483200.0],["2009-03-16",9.63,9.79,9.13,9.26,1678500.0],["2009-03-17",9.18,9.8,9.02,9.8,1687100.0],["2009-03-18",9.59,10.71,9.51,10.6,2687900.0],["2009-03-19",10.73,10.78,10.47,10.53,1749600.0],["2009-03-20",10.49,10.5,9.57,9.94,2487700.0],["2009-03-23",10.25,10.47,9.98,10.2,2610200.0],["2009-03-24",10.05,10.18,9.8,9.95,1308500.0],["2009-03-25",9.81,10.79,9.57,9.99,3051400.0],["2009-03-26",10.14,10.62,10.06,10.57,2018600.0],["2009-03-27",10.2,10.66,10.2,10.31,1142800.0],["2009-03-30",10.0,10.0,9.55,9.64,1347800.0],["2009-03-31",9.89,9.89,9.36,9.45,1488100.0],["2009-04-01",9.28,9.61,9.07,9.53,1224400.0],["2009-04-02",9.86,10.25,9.75,10.02,1579200.0],["2009-04-03",9.8,10.22,9.74,10.16,1269000.0],["2009-04-06",9.9,9.98,9.35,9.94,1108800.0],["2009-04-07",9.61,9.69,9.31,9.36,1401500.0],["2009-04-08",9.53,9.72,9.35,9.59,786800.0],["2009-04-09",9.84,10.1,9.76,10.07,1344100.0],["2009-04-13",10.0,10.14,9.76,10.05,1059700.0],["2009-04-14",9.85,10.49,9.85,10.12,1431500.0],["2009-04-15",10.08,10.1,9.81,10.04,966200.0],["2009-04-16",10.12,10.28,9.96,10.2,1230600.0],["2009-04-17",10.18,10.33,10.02,10.2,1213500.0],["2009-04-20",10.0,10.19,9.7,9.77,1559600.0],["2009-04-21",9.72,9.87,9.44,9.79,1704700.0],["2009-04-22",9.6,10.39,9.53,10.03,1605400.0],["2009-04-23",10.14,10.32,9.86,10.13,1333000.0],["2009-04-24",9.99,10.07,9.66,9.94,1908500.0],["2009-04-27",9.75,12.38,9.75,11.8,9455300.0],["2009-04-28",11.77,11.84,11.0,11.3,3675300.0],["2009-04-29",11.45,11.78,11.29,11.61,2207100.0],["2009-04-30",11.9,12.59,11.77,11.98,3059100.0],["2009-05-01",11.96,12.39,11.89,12.16,1382100.0],["2009-05-04",12.0,12.8,12.0,12.69,2040300.0],["2009-05-05",12.55,12.88,12.35,12.85,1735400.0],["2009-05-06",12.95,13.2,12.56,12.74,1886100.0],["2009-05-07",12.99,12.99,11.81,12.05,1917000.0],["2009-05-08",12.09,12.31,11.42,11.78,1567700.0],["2009-05-11",12.2,12.42,11.65,12.0,1774300.0],["2009-05-12",12.18,12.25,11.3,11.55,1592600.0],["2009-05-13",11.47,11.52,10.74,10.78,2294400.0],["2009-05-14",11.73,12.48,11.27,12.3,6407300.0],["2009-05-15",12.4,12.45,11.82,12.02,2862000.0],["2009-05-18",12.1,12.2,11.7,12.1,2153000.0],["2009-05-19",11.93,12.58,11.88,12.23,1683100.0],["2009-05-20",12.33,12.75,12.16,12.25,1932300.0],["2009-05-21",12.06,12.45,11.94,12.1,1557500.0],["2009-05-22",12.03,12.37,11.83,11.99,1020200.0],["2009-05-26",11.83,13.13,11.83,12.61,3599100.0],["2009-05-27",12.58,13.19,12.51,12.63,2537500.0],["2009-05-28",12.82,12.92,12.27,12.78,1326900.0],["2009-05-29",12.8,13.03,12.58,12.92,1362900.0],["2009-06-01",13.28,14.25,13.1,14.0,3396300.0],["2009-06-02",14.26,14.45,13.75,13.92,2516500.0],["2009-06-03",13.75,14.12,13.53,13.98,2031800.0],["2009-06-04",14.13,14.5,14.04,14.47,2006700.0],["2009-06-05",14.49,14.76,14.11,14.59,2351400.0],["2009-06-08",14.22,14.71,14.12,14.59,1532100.0],["2009-06-09",14.59,15.09,14.44,15.0,1675600.0],["2009-06-10",15.11,15.27,14.81,15.17,1276300.0],["2009-06-11",15.01,15.38,15.01,15.09,2212300.0],["2009-06-12",16.84,17.81,16.55,17.39,9247400.0],["2009-06-15",17.25,19.15,16.9,19.13,9212000.0],["2009-06-16",19.25,19.65,18.27,18.51,6263100.0],["2009-06-17",18.28,18.87,17.6,18.76,4286700.0],["2009-06-18",18.85,19.0,18.09,18.26,2466500.0],["2009-06-19",18.39,18.92,18.25,18.7,2442900.0],["2009-06-22",18.26,18.78,17.76,17.83,3120200.0],["2009-06-23",16.08,16.19,14.84,14.85,10498800.0],["2009-06-24",14.98,15.38,14.72,14.9,7979000.0],["2009-06-25",14.9,15.23,14.76,15.17,4638000.0],["2009-06-26",15.21,15.92,15.17,15.79,3573800.0],["2009-06-29",16.05,16.2,15.54,15.54,2843600.0],["2009-06-30",15.61,15.95,15.33,15.47,1972200.0],["2009-07-01",15.5,15.86,15.37,15.4,2497300.0],["2009-07-02",15.1,15.43,14.87,15.23,2175800.0],["2009-07-06",15.17,15.27,14.44,14.56,2407500.0],["2009-07-07",14.52,15.54,14.52,15.45,3946400.0],["2009-07-08",15.3,15.34,14.33,14.73,4615000.0],["2009-07-09",14.79,15.38,14.79,15.18,2144000.0],["2009-07-10",15.1,15.27,14.86,15.11,1560500.0],["2009-07-13",15.05,15.48,14.51,15.48,1764800.0],["2009-07-14",15.15,15.72,15.12,15.7,1629000.0],["2009-07-15",15.94,16.3,15.9,16.14,2266900.0],["2009-07-16",16.0,16.84,15.94,16.69,2609100.0],["2009-07-17",16.69,17.01,16.42,17.0,1986000.0],["2009-07-20",17.09,17.32,16.7,16.88,1880200.0],["2009-07-21",17.07,17.08,16.41,16.85,1502000.0],["2009-07-22",16.86,17.42,16.59,17.1,1807300.0],["2009-07-23",17.23,17.23,16.77,17.14,2803800.0],["2009-07-24",16.63,16.8,16.11,16.51,2283200.0],["2009-07-27",16.3,16.49,15.99,16.11,1498300.0],["2009-07-28",16.34,16.79,16.12,16.55,1818200.0],["2009-07-29",16.26,16.5,16.0,16.2,1433300.0],["2009-07-30",16.39,17.35,16.33,17.13,3355800.0],["2009-07-31",17.19,17.19,16.7,16.93,1618500.0],["2009-08-03",16.93,17.18,16.8,17.01,1385400.0],["2009-08-04",16.75,17.28,16.64,16.88,1787700.0],["2009-08-05",16.96,17.0,16.48,16.72,1669400.0],["2009-08-06",16.84,16.92,15.94,16.03,2754100.0],["2009-08-07",16.19,16.38,15.8,15.9,1565100.0],["2009-08-10",16.09,16.18,15.7,15.87,1041400.0],["2009-08-11",15.74,15.94,15.21,15.33,1415400.0],["2009-08-12",15.45,15.87,15.31,15.49,1601400.0],["2009-08-13",15.65,16.05,15.53,15.81,1634200.0],["2009-08-14",16.92,17.85,16.44,17.75,9522400.0],["2009-08-17",17.48,17.7,16.81,16.86,3302500.0],["2009-08-18",16.96,17.44,16.9,17.28,2229800.0],["2009-08-19",16.99,18.85,16.91,18.66,7306000.0],["2009-08-20",18.97,18.97,18.06,18.38,3646500.0],["2009-08-21",18.5,18.54,17.86,18.25,2934500.0],["2009-08-24",18.35,18.99,18.26,18.34,2836100.0],["2009-08-25",18.5,18.78,18.29,18.62,1926000.0],["2009-08-26",18.74,19.94,18.38,19.5,5405300.0],["2009-08-27",19.3,19.41,18.6,19.2,2334600.0],["2009-08-28",19.39,19.89,19.25,19.42,2435100.0],["2009-08-31",19.35,19.45,18.62,19.1,2073400.0],["2009-09-01",17.1,17.65,16.05,16.14,12317900.0],["2009-09-02",16.08,16.43,15.62,15.68,3828000.0],["2009-09-03",15.84,15.99,15.63,15.93,2238700.0],["2009-09-04",16.06,18.15,15.95,17.75,13377200.0],["2009-09-08",18.13,18.31,17.31,17.84,3537900.0],["2009-09-09",17.75,18.07,17.4,18.01,2138900.0],["2009-09-10",17.88,18.04,17.68,18.04,1785400.0],["2009-09-11",17.96,18.48,17.8,17.94,2406800.0],["2009-09-14",18.0,18.08,17.55,17.75,1416500.0],["2009-09-15",17.85,18.16,17.65,18.03,2019800.0],["2009-09-16",18.68,18.7,18.06,18.17,3402700.0],["2009-09-17",18.16,18.38,17.57,17.75,1901700.0],["2009-09-18",17.75,17.9,17.42,17.74,1591800.0],["2009-09-21",17.52,17.78,17.31,17.51,1718300.0],["2009-09-22",17.72,17.97,17.65,17.84,1392500.0],["2009-09-23",17.94,17.94,17.44,17.44,1452600.0],["2009-09-24",17.52,17.65,16.6,16.76,1999000.0],["2009-09-25",16.49,16.87,16.25,16.58,1676500.0],["2009-09-28",16.63,17.36,16.48,17.27,2692000.0],["2009-09-29",17.02,17.95,17.0,17.21,3046800.0],["2009-09-30",17.5,17.7,16.85,17.4,1659100.0],["2009-10-01",17.3,17.44,16.08,16.08,2510000.0],["2009-10-02",15.9,16.51,15.84,16.15,1738100.0],["2009-10-05",16.25,16.67,16.15,16.43,1763500.0],["2009-10-06",16.58,16.98,16.54,16.75,1768800.0],["2009-10-07",17.13,18.07,16.86,17.65,4704800.0],["2009-10-08",17.93,17.98,17.08,17.59,1969000.0],["2009-10-09",17.46,19.25,17.33,18.7,11841000.0],["2009-10-12",18.77,19.17,18.49,18.65,2094100.0],["2009-10-13",18.66,18.87,18.21,18.49,1918100.0],["2009-10-14",18.85,18.9,18.43,18.64,1762700.0],["2009-10-15",18.65,19.57,18.28,19.02,3635100.0],["2009-10-16",18.98,19.0,18.37,18.37,2097400.0],["2009-10-19",18.4,18.99,18.3,18.76,1885900.0],["2009-10-20",18.79,18.99,18.5,18.59,997800.0],["2009-10-21",18.55,18.96,18.3,18.39,1458300.0],["2009-10-22",18.41,19.3,17.71,18.66,3073900.0],["2009-10-23",18.35,18.5,17.8,17.81,2169700.0],["2009-10-26",17.82,18.33,17.7,17.85,1522500.0],["2009-10-27",17.71,17.87,17.0,17.18,1799300.0],["2009-10-28",17.07,17.29,16.02,16.1,2993300.0],["2009-10-29",16.2,16.74,16.2,16.71,1725100.0],["2009-10-30",16.62,16.78,15.85,16.0,1600100.0],["2009-11-02",16.17,16.41,15.65,15.95,1379200.0],["2009-11-03",15.71,15.81,15.53,15.75,1848800.0],["2009-11-04",16.0,16.48,16.0,16.07,1649200.0],["2009-11-05",16.34,16.58,16.26,16.43,1300400.0],["2009-11-06",16.27,16.76,16.26,16.61,1212700.0],["2009-11-09",16.75,18.35,16.75,18.11,5467900.0],["2009-11-10",17.9,18.25,17.51,17.99,1536400.0],["2009-11-11",18.16,18.45,17.92,18.18,1201900.0],["2009-11-12",18.59,18.6,18.08,18.09,1336400.0],["2009-11-13",18.24,18.5,18.06,18.5,1680700.0],["2009-11-16",18.59,18.86,18.52,18.62,1179900.0],["2009-11-17",18.29,18.95,18.29,18.9,1248600.0],["2009-11-18",18.77,19.0,18.55,18.71,1105500.0],["2009-11-19",18.4,18.44,18.04,18.35,1289800.0],["2009-11-20",18.11,18.31,17.91,18.1,1623000.0],["2009-11-23",18.06,18.38,16.62,16.72,6320200.0],["2009-11-24",17.15,18.45,17.06,18.38,4699200.0],["2009-11-25",18.19,18.19,17.7,17.97,2040300.0],["2009-11-27",17.01,17.68,17.0,17.44,670900.0],["2009-11-30",17.55,17.86,17.44,17.82,1115000.0],["2009-12-01",18.12,18.28,17.92,18.27,924200.0],["2009-12-02",18.21,18.7,18.21,18.59,1271200.0],["2009-12-03",18.71,20.66,18.57,20.24,10055600.0],["2009-12-04",20.94,21.81,20.41,21.32,6924000.0],["2009-12-07",21.35,22.49,20.85,21.19,6209700.0],["2009-12-08",20.97,21.75,20.77,21.27,2709000.0],["2009-12-09",22.0,22.08,21.6,21.94,3154200.0],["2009-12-10",22.01,22.12,21.15,21.28,2818900.0],["2009-12-11",21.42,21.73,21.29,21.51,1775400.0],["2009-12-14",21.65,21.85,21.25,21.53,1681500.0],["2009-12-15",21.62,23.28,21.43,22.27,6059700.0],["2009-12-16",22.53,23.11,22.5,22.64,2597000.0],["2009-12-17",22.35,22.65,22.07,22.14,1671100.0],["2009-12-18",22.3,22.4,22.01,22.35,1764800.0],["2009-12-21",22.52,23.57,22.43,23.44,2857300.0],["2009-12-22",23.69,24.3,23.65,23.97,3345100.0],["2009-12-23",24.12,24.29,23.55,23.85,2283700.0],["2009-12-24",24.24,24.95,24.15,24.75,1681600.0],["2009-12-28",25.11,25.54,24.29,24.48,3786800.0],["2009-12-29",24.6,24.65,23.87,24.22,1511600.0],["2009-12-30",24.15,24.69,24.12,24.41,1196300.0],["2009-12-31",24.4,24.83,24.4,24.4,1099700.0],["2010-01-04",24.79,24.98,20.75,23.23,14693200.0],["2010-01-05",23.16,24.2,22.74,23.86,4420500.0],["2010-01-06",23.93,23.94,23.45,23.55,2352100.0],["2010-01-07",23.41,23.46,22.8,23.15,2184200.0],["2010-01-08",22.94,23.75,22.94,23.59,2765500.0],["2010-01-11",23.51,23.95,23.27,23.85,2962400.0],["2010-01-12",23.51,23.83,22.79,23.29,2904200.0],["2010-01-13",23.16,23.16,19.98,21.4,13198000.0],["2010-01-14",21.15,21.99,20.88,21.17,4726700.0],["2010-01-15",21.0,21.2,20.5,20.77,3586500.0],["2010-01-19",20.99,21.66,20.6,21.13,7136800.0],["2010-01-20",23.6,24.69,23.08,24.5,24479500.0],["2010-01-21",24.53,24.6,23.1,24.02,9651100.0],["2010-01-22",23.86,26.0,23.1,24.74,11904500.0],["2010-01-25",25.15,25.48,24.16,24.42,4401400.0],["2010-01-26",24.33,24.6,23.87,23.94,2544600.0],["2010-01-27",23.92,24.2,23.52,24.2,2817700.0],["2010-01-28",24.1,24.19,23.11,23.38,2797400.0],["2010-01-29",23.62,23.9,21.56,21.94,3972500.0],["2010-02-01",21.94,22.73,21.94,22.72,1912400.0],["2010-02-02",22.74,22.93,22.17,22.78,2210900.0],["2010-02-03",22.42,22.88,22.33,22.76,2051600.0],["2010-02-04",22.59,22.61,21.14,21.21,3454600.0],["2010-02-05",20.9,21.09,20.2,20.94,3180000.0],["2010-02-08",21.03,21.42,20.53,20.92,1336100.0],["2010-02-09",21.21,21.34,20.9,21.18,1554900.0],["2010-02-10",21.19,21.4,20.77,21.25,1672600.0],["2010-02-11",21.34,21.76,21.1,21.7,1975300.0],["2010-02-12",21.57,22.08,21.1,21.88,1879200.0],["2010-02-16",22.0,22.25,21.79,22.16,1594200.0],["2010-02-17",22.25,22.59,22.16,22.24,1591000.0],["2010-02-18",22.24,22.33,21.9,22.31,1231400.0],["2010-02-19",22.14,22.66,21.95,22.45,2053500.0],["2010-02-22",22.39,22.44,22.05,22.17,1958200.0],["2010-02-23",22.05,22.09,21.19,21.54,2538500.0],["2010-02-24",21.66,21.82,21.37,21.57,1657500.0],["2010-02-25",21.25,21.59,21.0,21.48,1219100.0],["2010-02-26",21.78,22.04,21.52,21.95,1692300.0],["2010-03-01",21.92,22.28,21.92,22.18,1364000.0],["2010-03-02",22.27,22.37,22.0,22.11,1080900.0],["2010-03-03",22.05,22.32,21.53,21.71,1419300.0],["2010-03-04",21.71,23.37,21.5,23.19,7986400.0],["2010-03-05",23.14,23.43,22.83,23.05,1936400.0],["2010-03-08",23.0,23.13,22.64,22.76,1184900.0],["2010-03-09",22.74,22.9,22.4,22.53,1173300.0],["2010-03-10",22.41,23.11,22.4,22.81,1105400.0],["2010-03-11",22.89,22.93,22.33,22.61,981600.0],["2010-03-12",22.62,22.72,22.31,22.36,925800.0],["2010-03-15",22.3,22.37,21.9,22.09,946400.0],["2010-03-16",22.09,22.62,22.08,22.45,1057800.0],["2010-03-17",22.5,22.88,22.49,22.58,1272800.0],["2010-03-18",22.66,22.8,22.15,22.54,934100.0],["2010-03-19",22.52,22.56,22.05,22.27,1310000.0],["2010-03-22",22.11,22.64,21.92,22.52,1251100.0],["2010-03-23",22.52,23.06,22.46,22.9,1807900.0],["2010-03-24",22.93,23.07,22.55,22.82,1206100.0],["2010-03-25",22.97,23.27,22.63,22.66,1217900.0],["2010-03-26",22.54,22.87,22.31,22.66,987900.0],["2010-03-29",22.68,22.9,22.1,22.34,1253300.0],["2010-03-30",22.27,22.38,21.85,22.12,1325600.0],["2010-03-31",22.01,22.12,21.83,21.85,982700.0],["2010-04-01",22.3,22.54,21.78,21.95,986000.0],["2010-04-05",22.03,22.35,21.91,22.27,1216400.0],["2010-04-06",22.06,22.07,21.16,21.58,3298300.0],["2010-04-07",21.31,21.88,21.31,21.71,1215600.0],["2010-04-08",21.65,21.68,21.31,21.55,905800.0],["2010-04-09",21.5,21.74,21.45,21.67,749400.0],["2010-04-12",21.67,21.95,21.54,21.78,1380600.0],["2010-04-13",21.72,21.85,21.58,21.81,762200.0],["2010-04-14",22.13,23.58,21.89,23.41,7443700.0],["2010-04-15",23.41,23.78,23.0,23.33,2359800.0],["2010-04-16",23.33,23.35,22.61,23.0,1616600.0],["2010-04-19",23.05,23.2,22.3,22.79,1386700.0],["2010-04-20",22.96,23.18,22.73,23.06,868100.0],["2010-04-21",23.1,23.32,22.69,22.95,836800.0],["2010-04-22",22.78,23.59,22.5,23.53,1781200.0],["2010-04-23",24.28,25.42,24.08,25.04,6375200.0],["2010-04-26",24.55,24.96,24.45,24.59,2076000.0],["2010-04-27",24.5,24.79,23.95,23.95,1725100.0],["2010-04-28",24.05,24.65,24.04,24.5,2007400.0],["2010-04-29",24.67,24.94,24.53,24.84,1438000.0],["2010-04-30",24.87,24.94,24.11,24.13,1568900.0],["2010-05-03",24.54,24.8,24.3,24.71,1452500.0],["2010-05-04",24.24,24.41,23.81,24.08,1865400.0],["2010-05-05",24.21,24.45,23.21,23.86,1781800.0],["2010-05-06",23.75,24.27,21.03,22.81,2903900.0],["2010-05-07",22.8,23.15,21.82,22.31,2629800.0],["2010-05-10",23.28,23.78,23.01,23.74,1919600.0],["2010-05-11",23.44,24.38,23.2,23.86,1937500.0],["2010-05-12",23.91,24.52,23.89,24.51,1759900.0],["2010-05-13",24.66,24.99,24.29,24.39,1839600.0],["2010-05-14",24.15,24.29,23.61,24.13,1671700.0],["2010-05-17",24.06,24.08,23.15,24.08,1844400.0],["2010-05-18",24.19,24.3,23.28,23.5,1345500.0],["2010-05-19",23.39,24.1,22.82,23.5,1563200.0],["2010-05-20",22.82,23.71,22.64,23.15,2536700.0],["2010-05-21",23.08,24.37,22.94,24.2,3774700.0],["2010-05-24",24.2,24.86,24.14,24.14,2601100.0],["2010-05-25",23.7,24.28,22.84,24.15,2635000.0],["2010-05-26",24.54,25.5,24.51,24.89,4613200.0],["2010-05-27",23.21,23.85,22.45,23.5,4978000.0],["2010-05-28",23.5,23.8,22.87,23.44,2772800.0],["2010-06-01",23.14,23.75,22.62,22.64,2350300.0],["2010-06-02",22.94,23.44,22.72,23.44,1880900.0],["2010-06-03",23.46,23.92,23.24,23.58,1838700.0],["2010-06-04",23.04,23.46,22.5,22.55,1453900.0],["2010-06-07",22.63,22.85,21.59,21.66,1790900.0],["2010-06-08",21.74,22.0,21.26,21.9,2118000.0],["2010-06-09",21.94,22.75,18.1,18.19,18440400.0],["2010-06-10",18.4,18.9,18.02,18.83,5663700.0],["2010-06-11",18.53,18.94,18.17,18.58,3629500.0],["2010-06-14",18.6,19.2,18.36,18.57,2752700.0],["2010-06-15",18.65,19.02,18.57,18.98,1887500.0],["2010-06-16",18.89,19.24,18.58,18.96,1537100.0],["2010-06-17",19.0,19.06,18.58,18.92,1081700.0],["2010-06-18",18.97,19.03,18.74,18.94,1912900.0],["2010-06-21",19.08,19.56,18.86,19.02,3368100.0],["2010-06-22",19.21,19.25,18.35,18.43,1291600.0],["2010-06-23",18.43,18.69,18.1,18.47,1172900.0],["2010-06-24",18.41,18.54,18.07,18.19,1320200.0],["2010-06-25",18.21,18.36,17.83,18.31,1475100.0],["2010-06-28",18.33,18.63,18.07,18.36,896600.0],["2010-06-29",18.59,18.74,17.82,17.91,2636100.0],["2010-06-30",17.87,18.25,17.31,17.52,1607700.0],["2010-07-01",17.5,17.78,16.76,17.64,2603400.0],["2010-07-02",17.78,17.78,17.21,17.28,1127100.0],["2010-07-06",17.66,17.82,17.1,17.3,1181700.0],["2010-07-07",17.27,17.96,17.26,17.94,1127000.0],["2010-07-08",17.99,18.0,17.52,17.9,975600.0],["2010-07-09",17.86,18.45,17.63,18.4,1257300.0],["2010-07-12",18.37,18.45,18.0,18.3,1227900.0],["2010-07-13",18.48,18.93,18.39,18.88,1126500.0],["2010-07-14",18.9,19.05,18.65,18.86,959600.0],["2010-07-15",18.9,19.04,18.48,18.84,803200.0],["2010-07-16",18.69,18.74,18.03,18.08,1095600.0],["2010-07-19",18.19,18.47,18.07,18.43,791500.0],["2010-07-20",18.09,18.51,17.81,18.47,944900.0],["2010-07-21",18.6,18.71,18.17,18.3,1163000.0],["2010-07-22",18.53,19.23,18.44,18.99,1879100.0],["2010-07-23",18.24,19.15,18.04,18.99,3323200.0],["2010-07-26",19.06,20.57,19.06,19.59,4114900.0],["2010-07-27",21.6,21.69,20.1,20.13,5466800.0],["2010-07-28",20.07,20.43,19.43,19.59,2251100.0],["2010-07-29",19.71,19.79,19.05,19.35,1412300.0],["2010-07-30",19.0,19.8,18.92,19.65,1922300.0],["2010-08-02",19.93,19.93,19.34,19.38,1582500.0],["2010-08-03",19.34,19.42,18.92,19.15,1168100.0],["2010-08-04",19.15,19.34,18.9,19.11,918300.0],["2010-08-05",19.01,19.23,18.78,18.92,723800.0],["2010-08-06",18.76,19.37,18.76,19.17,1021400.0],["2010-08-09",19.22,19.33,18.96,19.27,709400.0],["2010-08-10",19.06,19.16,18.65,18.74,1259700.0],["2010-08-11",18.52,18.59,17.94,18.14,1400200.0],["2010-08-12",17.97,18.24,17.76,18.02,1169300.0],["2010-08-13",19.2,19.8,18.7,18.71,4381000.0],["2010-08-16",18.59,18.81,18.39,18.57,1077300.0],["2010-08-17",18.77,19.33,18.68,18.9,2054400.0],["2010-08-18",18.92,19.18,18.83,19.05,797000.0],["2010-08-19",18.98,19.21,18.65,18.75,1015200.0],["2010-08-20",18.85,19.54,18.81,19.38,2060700.0],["2010-08-23",19.44,19.57,18.82,18.83,1618000.0],["2010-08-24",18.53,18.59,18.01,18.23,3263200.0],["2010-08-25",18.03,18.5,17.9,18.4,1292500.0],["2010-08-26",18.45,18.65,17.9,17.95,1022000.0],["2010-08-27",18.07,18.43,17.58,18.4,1083500.0],["2010-08-30",18.16,18.29,17.75,17.76,764800.0],["2010-08-31",17.69,17.94,17.57,17.83,1324900.0],["2010-09-01",18.03,18.43,18.03,18.35,1167800.0],["2010-09-02",18.32,18.57,18.21,18.56,1034000.0],["2010-09-03",18.7,19.1,18.7,19.06,1623000.0],["2010-09-07",18.86,19.03,18.59,18.62,1117100.0],["2010-09-08",18.68,18.8,18.58,18.74,803500.0],["2010-09-09",18.97,19.1,18.65,18.74,538600.0],["2010-09-10",18.7,18.81,18.28,18.61,559900.0],["2010-09-13",18.78,18.92,18.72,18.85,1007500.0],["2010-09-14",18.74,19.42,18.66,19.33,1444300.0],["2010-09-15",19.16,19.9,19.14,19.48,1727800.0],["2010-09-16",19.32,19.68,19.32,19.49,620600.0],["2010-09-17",19.56,19.74,19.42,19.58,834400.0],["2010-09-20",19.7,19.84,19.59,19.78,1383800.0],["2010-09-21",19.72,19.85,19.44,19.57,1204500.0],["2010-09-22",19.51,19.67,19.31,19.49,812600.0],["2010-09-23",19.35,19.81,19.32,19.53,777400.0],["2010-09-24",19.79,19.91,19.66,19.86,705100.0],["2010-09-27",19.81,20.77,19.62,20.55,1846400.0],["2010-09-28",20.58,20.87,20.31,20.76,917500.0],["2010-09-29",20.73,21.15,20.73,21.06,879500.0],["2010-09-30",21.09,21.19,20.6,20.84,904800.0],["2010-10-01",20.86,20.98,20.62,20.86,620200.0],["2010-10-04",20.86,20.95,20.31,20.56,830700.0],["2010-10-05",20.75,20.8,20.5,20.75,1082100.0],["2010-10-06",20.69,20.75,20.28,20.39,1083900.0],["2010-10-07",20.42,20.58,20.11,20.29,956900.0],["2010-10-08",20.42,20.42,19.84,20.02,1952500.0],["2010-10-11",19.99,20.07,19.53,19.61,2433500.0],["2010-10-12",19.59,19.95,19.43,19.79,1777300.0],["2010-10-13",19.82,20.06,19.62,19.86,938900.0],["2010-10-14",19.77,20.01,19.69,19.8,850900.0],["2010-10-15",19.95,20.0,19.69,19.91,812400.0],["2010-10-18",19.89,19.98,19.75,19.77,1029500.0],["2010-10-19",19.39,19.92,19.2,19.5,1553100.0],["2010-10-20",19.51,19.56,19.33,19.39,834300.0],["2010-10-21",19.48,19.73,19.16,19.29,1162400.0],["2010-10-22",19.18,19.52,19.18,19.45,945000.0],["2010-10-25",19.54,19.68,19.4,19.51,747700.0],["2010-10-26",19.34,19.78,19.22,19.62,903900.0],["2010-10-27",19.44,19.79,19.44,19.72,624100.0],["2010-10-28",19.72,19.81,19.51,19.7,532900.0],["2010-10-29",19.63,19.85,19.62,19.74,409600.0],["2010-11-01",19.73,20.03,19.61,19.71,919900.0],["2010-11-02",19.76,19.92,19.65,19.79,522600.0],["2010-11-03",19.79,20.01,19.74,19.97,838200.0],["2010-11-04",20.1,20.27,20.08,20.22,862300.0],["2010-11-05",20.2,20.83,20.16,20.68,939000.0],["2010-11-08",20.69,20.69,20.4,20.54,443900.0],["2010-11-09",20.52,20.55,20.31,20.42,581100.0],["2010-11-10",20.39,20.72,20.28,20.68,784300.0],["2010-11-11",20.46,20.64,20.26,20.48,702400.0],["2010-11-12",20.33,20.62,20.18,20.23,745600.0],["2010-11-15",20.26,20.45,20.12,20.14,485300.0],["2010-11-16",20.0,20.08,19.64,19.81,1034200.0],["2010-11-17",19.81,19.97,19.63,19.75,622900.0],["2010-11-18",19.87,19.99,19.73,19.85,547700.0],["2010-11-19",19.82,19.99,19.74,19.96,556900.0],["2010-11-22",19.95,20.21,19.84,20.09,531400.0],["2010-11-23",19.85,20.09,19.81,19.96,572100.0],["2010-11-24",20.08,20.25,20.01,20.13,600500.0],["2010-11-26",19.94,20.36,19.9,20.27,297900.0],["2010-11-29",20.09,20.54,20.01,20.18,694800.0],["2010-11-30",20.03,20.1,19.78,20.01,983300.0],["2010-12-01",20.2,20.35,20.05,20.16,639100.0],["2010-12-02",20.2,20.41,20.11,20.4,489000.0],["2010-12-03",20.33,20.7,20.31,20.65,510000.0],["2010-12-06",22.11,22.8,21.1,21.3,4170200.0],["2010-12-07",21.45,21.49,20.92,20.95,1391300.0],["2010-12-08",21.0,21.1,20.77,20.8,953700.0],["2010-12-09",20.85,20.95,20.69,20.77,887600.0],["2010-12-10",20.77,20.85,20.5,20.55,1024700.0],["2010-12-13",20.52,20.67,20.28,20.28,561900.0],["2010-12-14",20.0,20.17,19.87,19.93,979500.0],["2010-12-15",19.9,20.11,19.84,19.96,847800.0],["2010-12-16",19.93,20.08,19.84,19.94,570200.0],["2010-12-17",19.89,19.96,19.77,19.88,775500.0],["2010-12-20",19.83,20.01,19.45,19.66,964200.0],["2010-12-21",19.63,19.74,19.55,19.61,590900.0],["2010-12-22",19.6,19.68,19.38,19.64,696900.0],["2010-12-23",19.55,19.66,19.5,19.57,281500.0],["2010-12-27",19.61,20.06,19.35,19.99,770900.0],["2010-12-28",19.99,20.19,19.87,19.94,533800.0],["2010-12-29",19.9,20.48,19.86,20.29,855200.0],["2010-12-30",20.23,20.42,20.23,20.38,455700.0],["2010-12-31",20.32,20.56,20.27,20.48,564700.0],["2011-01-03",20.68,20.8,20.4,20.5,710700.0],["2011-01-04",20.5,20.59,20.19,20.46,748500.0],["2011-01-05",20.37,20.48,20.17,20.37,610100.0],["2011-01-06",20.42,20.57,20.27,20.36,767800.0],["2011-01-07",20.35,20.6,20.07,20.49,612700.0],["2011-01-10",20.32,20.69,20.21,20.6,552400.0],["2011-01-11",20.65,20.81,20.62,20.69,420100.0],["2011-01-12",20.76,20.86,20.63,20.82,421900.0],["2011-01-13",20.78,21.12,20.7,21.11,935900.0],["2011-01-14",21.1,21.82,21.02,21.42,1550700.0],["2011-01-18",21.39,21.55,21.17,21.26,866100.0],["2011-01-19",21.21,21.26,20.78,20.87,736800.0],["2011-01-20",20.75,21.18,20.42,20.75,1336400.0],["2011-01-21",20.89,20.94,20.47,20.55,667900.0],["2011-01-24",20.43,20.8,20.43,20.7,600900.0],["2011-01-25",20.69,20.84,20.44,20.64,559000.0],["2011-01-26",20.61,20.67,20.45,20.63,458300.0],["2011-01-27",20.89,21.11,20.5,20.95,735600.0],["2011-01-28",21.04,21.54,20.54,20.61,1238100.0],["2011-01-31",20.66,20.73,20.37,20.49,741000.0],["2011-02-01",20.68,21.0,20.62,20.93,605200.0],["2011-02-02",20.82,21.18,20.68,21.03,411000.0],["2011-02-03",20.98,21.07,20.74,20.92,613200.0],["2011-02-04",21.0,21.28,20.83,21.16,850000.0],["2011-02-07",21.15,21.51,21.1,21.15,864800.0],["2011-02-08",21.21,21.32,20.93,21.25,675000.0],["2011-02-09",21.18,21.37,21.08,21.1,417500.0],["2011-02-10",20.93,21.13,20.82,21.05,362000.0],["2011-02-11",20.97,21.3,20.84,21.21,726700.0],["2011-02-14",21.0,21.33,21.0,21.18,421100.0],["2011-02-15",21.1,22.05,20.98,21.85,1749900.0],["2011-02-16",21.89,22.03,21.59,21.85,837800.0],["2011-02-17",21.76,22.2,21.66,22.04,770000.0],["2011-02-18",22.09,22.09,21.59,21.7,676100.0],["2011-02-22",21.41,21.46,20.75,20.8,919200.0],["2011-02-23",20.78,20.83,19.87,20.27,1305500.0],["2011-02-24",20.2,20.43,20.0,20.29,691700.0],["2011-02-25",20.43,21.1,20.3,21.09,888600.0],["2011-02-28",21.21,21.25,20.48,20.55,1197000.0],["2011-03-01",20.59,20.69,20.15,20.16,655600.0],["2011-03-02",20.19,21.22,20.14,20.54,971200.0],["2011-03-03",20.71,20.72,20.39,20.55,518000.0],["2011-03-04",20.48,20.68,20.28,20.32,490500.0],["2011-03-07",20.35,20.5,19.98,20.16,604200.0],["2011-03-08",20.16,20.16,19.95,19.98,612300.0],["2011-03-09",19.91,19.93,19.64,19.81,575800.0],["2011-03-10",19.68,19.7,19.31,19.32,693800.0],["2011-03-11",19.21,19.48,19.13,19.31,526600.0],["2011-03-14",19.23,19.42,19.07,19.18,623100.0],["2011-03-15",18.52,18.99,18.12,18.77,1470400.0],["2011-03-16",20.03,20.14,19.27,19.52,2139000.0],["2011-03-17",19.76,19.82,19.15,19.22,719200.0],["2011-03-18",19.35,19.44,19.0,19.06,1442000.0],["2011-03-21",19.33,19.5,19.24,19.32,651800.0],["2011-03-22",19.29,19.41,18.98,19.05,534000.0],["2011-03-23",19.0,19.1,18.82,19.0,365200.0],["2011-03-24",19.17,19.84,19.17,19.7,709800.0],["2011-03-25",19.7,19.94,19.57,19.69,643100.0],["2011-03-28",19.76,19.76,19.47,19.52,436200.0],["2011-03-29",19.47,19.79,19.27,19.66,870400.0],["2011-03-30",19.6,19.79,19.51,19.63,466200.0],["2011-03-31",19.68,19.81,19.45,19.75,719900.0],["2011-04-01",19.76,19.88,19.53,19.66,809000.0],["2011-04-04",19.76,19.86,19.14,19.29,543800.0],["2011-04-05",19.3,19.55,19.3,19.46,587100.0],["2011-04-06",19.45,19.74,19.4,19.67,460600.0],["2011-04-07",19.68,19.71,19.37,19.41,398300.0],["2011-04-08",19.54,19.6,19.26,19.35,270800.0],["2011-04-11",19.26,19.57,19.07,19.52,891400.0],["2011-04-12",19.35,19.42,19.2,19.36,438900.0],["2011-04-13",19.42,19.68,19.38,19.65,601400.0],["2011-04-14",19.52,19.75,19.4,19.74,569500.0],["2011-04-15",19.73,19.96,19.63,19.96,946500.0],["2011-04-18",19.76,20.18,19.52,19.99,1252100.0],["2011-04-19",20.08,20.09,19.51,19.74,842500.0],["2011-04-20",19.66,20.7,19.66,20.58,923600.0],["2011-04-21",20.95,21.49,20.57,20.61,897500.0],["2011-04-25",20.05,20.4,19.8,20.18,972600.0],["2011-04-26",19.98,20.18,19.62,20.12,902100.0],["2011-04-27",20.17,20.35,20.03,20.16,503300.0],["2011-04-28",20.15,20.39,20.03,20.19,481700.0],["2011-04-29",20.2,20.38,19.75,19.9,501000.0],["2011-05-02",19.92,19.92,19.38,19.41,959300.0],["2011-05-03",19.27,19.41,18.7,18.88,1000000.0],["2011-05-04",18.87,18.92,18.54,18.87,951600.0],["2011-05-05",18.69,18.97,18.62,18.92,703700.0],["2011-05-06",19.0,19.36,18.76,18.77,751500.0],["2011-05-09",18.86,19.31,18.68,19.27,912500.0],["2011-05-10",19.32,19.48,19.07,19.17,974100.0],["2011-05-11",19.23,19.26,18.75,18.88,793200.0],["2011-05-12",18.8,19.3,18.76,19.27,543000.0],["2011-05-13",19.18,21.69,14.6,15.83,14942200.0],["2011-05-16",15.47,15.48,14.51,14.67,6244000.0],["2011-05-17",14.6,14.63,13.09,13.18,6543200.0],["2011-05-18",13.33,14.79,13.31,14.15,6248700.0],["2011-05-19",14.29,14.44,13.63,14.0,3222700.0],["2011-05-20",14.14,14.43,13.8,14.18,2230000.0],["2011-05-23",14.05,14.2,13.9,13.93,1700000.0],["2011-05-24",14.02,14.08,13.73,13.81,1307800.0],["2011-05-25",13.86,14.03,13.72,13.93,1005800.0],["2011-05-26",13.91,14.32,13.91,14.24,1375100.0],["2011-05-27",14.36,14.69,14.19,14.52,1481400.0],["2011-05-31",14.72,14.8,14.41,14.57,2058100.0],["2011-06-01",14.55,14.71,13.91,13.98,2122400.0],["2011-06-02",14.04,14.35,14.0,14.01,1045800.0],["2011-06-03",13.8,13.98,13.77,13.86,1340800.0],["2011-06-06",13.86,14.07,13.64,13.68,1407100.0],["2011-06-07",14.0,14.08,13.76,13.93,1687300.0],["2011-06-08",13.87,14.08,13.53,13.81,1960000.0],["2011-06-09",13.79,13.91,13.58,13.83,1659200.0],["2011-06-10",13.76,13.82,13.45,13.58,1268900.0],["2011-06-13",13.57,13.67,13.35,13.39,1227300.0],["2011-06-14",13.85,14.43,13.63,14.24,4501800.0],["2011-06-15",14.25,14.4,13.87,13.91,1573400.0],["2011-06-16",13.93,14.03,13.62,13.82,1251500.0],["2011-06-17",13.92,14.07,13.71,13.95,2030800.0],["2011-06-20",14.05,14.64,14.0,14.46,2319500.0],["2011-06-21",14.55,14.58,14.3,14.4,1306900.0],["2011-06-22",14.37,14.58,14.23,14.38,1098300.0],["2011-06-23",14.13,14.54,14.04,14.44,1189000.0],["2011-06-24",14.4,14.55,14.04,14.21,11993600.0],["2011-06-27",14.26,14.27,13.91,14.07,1087700.0],["2011-06-28",14.15,14.4,14.06,14.33,904200.0],["2011-06-29",14.39,14.55,14.2,14.45,898000.0],["2011-06-30",14.5,14.74,14.41,14.68,815000.0],["2011-07-01",14.73,14.97,14.55,14.89,1035900.0],["2011-07-05",14.94,14.99,14.64,14.75,705800.0],["2011-07-06",14.76,14.84,14.5,14.64,493300.0],["2011-07-07",14.73,15.0,14.6,14.93,733000.0],["2011-07-08",14.73,14.81,14.48,14.61,927300.0],["2011-07-11",14.43,14.6,14.2,14.26,732000.0],["2011-07-12",14.2,14.34,14.02,14.1,853300.0],["2011-07-13",14.15,14.42,14.02,14.23,1045400.0],["2011-07-14",14.25,14.41,13.96,14.03,793900.0],["2011-07-15",14.11,14.29,13.93,14.16,601700.0],["2011-07-18",14.13,14.19,13.85,14.0,683200.0],["2011-07-19",14.1,14.61,13.95,14.6,1240600.0],["2011-07-20",14.66,14.76,14.52,14.69,924900.0],["2011-07-21",14.64,15.0,14.45,14.94,1239900.0],["2011-07-22",15.15,15.75,14.95,15.61,2604300.0],["2011-07-25",15.37,15.47,15.1,15.17,1060300.0],["2011-07-26",15.24,15.33,15.0,15.12,1214500.0],["2011-07-27",14.98,14.98,14.37,14.43,1768900.0],["2011-07-28",14.45,14.73,14.21,14.36,858500.0],["2011-07-29",14.16,14.36,13.53,13.88,2176400.0],["2011-08-01",14.15,14.15,13.55,13.73,1219600.0],["2011-08-02",13.63,13.83,13.22,13.24,1137500.0],["2011-08-03",13.3,13.48,12.94,13.33,1147800.0],["2011-08-04",13.17,13.2,12.22,12.23,1945700.0],["2011-08-05",12.36,12.36,11.14,11.58,3257900.0],["2011-08-08",10.18,10.78,10.09,10.4,3313500.0],["2011-08-09",10.51,10.73,9.78,10.35,3625700.0],["2011-08-10",10.13,10.36,9.84,9.85,2875800.0],["2011-08-11",10.28,11.23,10.06,11.08,3275800.0],["2011-08-12",11.32,11.57,10.94,11.15,1389000.0],["2011-08-15",11.52,12.19,11.51,12.19,2255700.0],["2011-08-16",12.04,12.22,11.7,11.74,1797800.0],["2011-08-17",11.81,12.09,11.62,11.75,1012700.0],["2011-08-18",11.3,11.37,10.77,10.85,1881800.0],["2011-08-19",10.48,11.02,10.35,10.58,1176200.0],["2011-08-22",10.89,11.0,10.61,10.65,896600.0],["2011-08-23",10.76,11.35,10.69,11.35,1235900.0],["2011-08-24",11.3,11.5,11.05,11.41,842900.0],["2011-08-25",11.46,11.47,10.79,10.84,1121000.0],["2011-08-26",10.79,11.3,10.65,11.18,775900.0],["2011-08-29",11.32,11.87,11.27,11.86,959100.0],["2011-08-30",11.78,11.97,11.65,11.82,1013300.0],["2011-08-31",11.88,12.05,11.49,11.61,886000.0],["2011-09-01",11.66,11.85,11.21,11.31,927100.0],["2011-09-02",11.13,11.25,10.95,10.99,992000.0],["2011-09-06",10.51,10.97,10.47,10.94,1184400.0],["2011-09-07",11.17,11.39,10.97,11.36,966300.0],["2011-09-08",11.3,11.62,11.11,11.23,553000.0],["2011-09-09",11.16,11.34,10.74,10.96,1471500.0],["2011-09-12",10.76,11.38,10.74,11.37,855100.0],["2011-09-13",11.57,12.58,11.51,12.24,3214400.0],["2011-09-14",12.66,13.0,12.3,12.67,2362100.0],["2011-09-15",13.1,13.59,12.87,13.44,3596100.0],["2011-09-16",13.5,13.6,12.99,13.28,2523700.0],["2011-09-19",13.06,13.51,12.88,13.39,2290300.0],["2011-09-20",13.5,13.82,13.33,13.36,1974900.0],["2011-09-21",13.4,13.75,13.28,13.3,1955600.0],["2011-09-22",13.26,13.76,12.84,13.03,3013100.0],["2011-09-23",13.49,13.98,13.37,13.83,2612700.0],["2011-09-26",14.12,14.25,13.57,14.12,2172100.0],["2011-09-27",14.27,14.8,14.1,14.31,2396200.0],["2011-09-28",14.4,14.59,14.0,14.08,2331900.0],["2011-09-29",14.38,14.43,13.71,14.24,1825400.0],["2011-09-30",14.04,14.28,13.93,14.0,1882200.0],["2011-10-03",13.92,14.6,13.77,13.78,3071600.0],["2011-10-04",13.75,15.26,13.38,15.24,3879100.0],["2011-10-05",15.26,15.57,14.95,15.49,2926400.0],["2011-10-06",15.48,15.77,15.3,15.61,2547400.0],["2011-10-07",15.45,15.49,14.6,14.72,3618300.0],["2011-10-10",14.96,15.48,14.95,15.46,1628800.0],["2011-10-11",15.31,15.6,15.27,15.41,1366400.0],["2011-10-12",15.47,15.89,15.38,15.68,1591900.0],["2011-10-13",15.69,16.83,15.69,16.66,2963500.0],["2011-10-14",16.92,16.94,16.35,16.61,1638900.0],["2011-10-17",16.48,16.66,16.09,16.16,1335000.0],["2011-10-18",16.26,16.87,15.91,16.82,2465300.0],["2011-10-19",16.85,17.14,16.36,16.44,2236000.0],["2011-10-20",16.4,16.54,15.75,16.19,1723000.0],["2011-10-21",16.76,16.99,16.45,16.69,2395700.0],["2011-10-24",16.76,17.45,16.71,17.43,2514100.0],["2011-10-25",17.25,17.47,16.82,16.87,1469100.0],["2011-10-26",17.13,17.34,16.63,17.21,1389000.0],["2011-10-27",17.54,18.14,17.44,18.05,2118500.0],["2011-10-28",18.01,18.07,17.71,17.86,1229300.0],["2011-10-31",17.65,17.95,17.5,17.7,1307000.0],["2011-11-01",17.12,17.57,17.0,17.17,2000100.0],["2011-11-02",17.23,17.75,17.22,17.57,1445400.0],["2011-11-03",17.78,18.04,17.25,18.01,1815600.0],["2011-11-04",17.86,18.3,17.8,18.19,1451300.0],["2011-11-07",18.23,18.42,17.9,18.16,1197400.0],["2011-11-08",18.24,18.45,17.92,18.33,1185000.0],["2011-11-09",17.85,18.08,16.78,17.32,2562400.0],["2011-11-10",17.55,17.76,17.13,17.36,1313100.0],["2011-11-11",17.6,18.05,17.52,17.85,1279600.0],["2011-11-14",17.82,18.08,17.6,17.73,886600.0],["2011-11-15",17.68,18.18,17.51,18.04,860000.0],["2011-11-16",17.86,18.55,4.0,7.11,17227600.0],["2011-11-17",7.56,8.88,7.22,8.78,27098600.0],["2011-11-18",9.29,9.45,8.33,8.41,14847000.0],["2011-11-21",8.21,8.33,7.88,8.02,5193800.0],["2011-11-22",7.99,8.34,7.98,8.05,3709800.0],["2011-11-23",7.95,7.95,7.6,7.6,3197900.0],["2011-11-25",7.57,7.75,7.41,7.54,1164400.0],["2011-11-28",7.83,7.99,7.75,7.92,2359000.0],["2011-11-29",7.94,7.94,7.62,7.68,1626000.0],["2011-11-30",7.96,7.99,7.82,7.98,2343200.0],["2011-12-01",7.98,8.0,7.78,7.94,1419200.0],["2011-12-02",8.0,8.0,7.81,7.86,1507500.0],["2011-12-05",7.94,7.96,7.79,7.86,1551600.0],["2011-12-06",7.82,7.88,7.64,7.8,1479800.0],["2011-12-07",7.72,7.81,7.6,7.74,1061400.0],["2011-12-08",7.67,7.76,7.4,7.41,1424800.0],["2011-12-09",7.45,7.63,7.26,7.57,1273500.0],["2011-12-12",7.49,7.53,7.25,7.42,1037800.0],["2011-12-13",7.46,7.54,7.09,7.13,1086400.0],["2011-12-14",7.07,7.27,7.01,7.2,1418500.0],["2011-12-15",7.25,7.34,7.08,7.14,1293300.0],["2011-12-16",7.16,7.36,7.09,7.27,1397600.0],["2011-12-19",7.29,7.34,6.93,6.96,1036400.0],["2011-12-20",7.11,7.3,7.06,7.25,1428600.0],["2011-12-21",7.2,7.2,6.98,7.17,807500.0],["2011-12-22",7.17,7.34,7.08,7.32,958300.0],["2011-12-23",8.33,8.71,8.2,8.21,7562600.0],["2011-12-27",8.16,8.17,7.86,7.91,1602300.0],["2011-12-28",7.95,7.96,7.61,7.61,1203100.0],["2011-12-29",7.58,7.73,7.51,7.64,863300.0],["2011-12-30",7.61,7.75,7.54,7.55,951800.0],["2012-01-03",8.15,8.37,7.99,8.11,2557700.0],["2012-01-04",8.06,8.13,7.75,7.85,1545200.0],["2012-01-05",7.84,8.18,7.79,8.08,1174100.0],["2012-01-06",8.05,8.18,7.92,7.99,1142200.0],["2012-01-09",8.03,8.09,7.98,8.02,994300.0],["2012-01-10",8.16,8.34,8.05,8.29,1427000.0],["2012-01-11",8.25,8.35,8.19,8.27,771700.0],["2012-01-12",8.29,8.33,8.16,8.28,757000.0],["2012-01-13",8.17,8.22,7.99,8.0,1002200.0],["2012-01-17",8.08,8.16,8.01,8.03,763800.0],["2012-01-18",8.05,8.44,8.05,8.39,1210300.0],["2012-01-19",8.41,8.98,8.35,8.72,1947100.0],["2012-01-20",8.67,8.7,8.45,8.54,1125600.0],["2012-01-23",8.47,8.93,8.47,8.89,1585300.0],["2012-01-24",8.82,9.06,8.82,8.98,1298200.0],["2012-01-25",9.02,9.29,8.94,9.2,2375500.0],["2012-01-26",9.28,9.29,8.85,8.92,1915800.0],["2012-01-27",8.15,8.59,7.91,7.97,2873900.0],["2012-01-30",7.55,7.68,7.43,7.51,2263700.0],["2012-01-31",7.58,7.7,7.2,7.29,2341900.0],["2012-02-01",7.38,7.45,7.25,7.31,1898100.0],["2012-02-02",7.35,7.43,7.29,7.29,1150800.0],["2012-02-03",7.33,7.64,7.32,7.56,1754900.0],["2012-02-06",7.55,7.6,7.44,7.54,830000.0],["2012-02-07",7.51,7.67,7.5,7.55,1058900.0],["2012-02-08",8.24,8.41,8.02,8.24,5256100.0],["2012-02-09",8.26,8.29,8.0,8.19,1859000.0],["2012-02-10",8.05,8.09,7.82,7.86,1012100.0],["2012-02-13",7.98,8.07,7.78,7.83,880500.0],["2012-02-14",7.82,7.94,7.64,7.75,809200.0],["2012-02-15",7.79,7.88,7.6,7.63,902400.0],["2012-02-16",7.61,7.86,7.6,7.84,790000.0],["2012-02-17",7.86,7.94,7.77,7.82,644200.0],["2012-02-21",7.86,8.1,7.65,7.68,1495000.0],["2012-02-22",7.68,7.79,7.51,7.55,836900.0],["2012-02-23",7.58,7.69,7.5,7.62,723200.0],["2012-02-24",7.62,7.69,7.5,7.52,654600.0],["2012-02-27",7.47,7.52,7.38,7.42,862200.0],["2012-02-28",7.43,7.57,7.38,7.47,585700.0],["2012-02-29",7.45,7.47,7.08,7.08,1930200.0],["2012-03-01",7.12,7.24,7.04,7.06,1311200.0],["2012-03-02",7.08,7.1,6.78,6.81,1772600.0],["2012-03-05",6.74,6.77,6.4,6.45,2053200.0],["2012-03-06",6.32,6.49,6.28,6.45,1458300.0],["2012-03-07",6.46,6.74,6.42,6.71,1028100.0],["2012-03-08",6.8,6.88,6.6,6.69,831800.0],["2012-03-09",6.77,6.83,6.65,6.76,882400.0],["2012-03-12",6.72,6.77,6.46,6.5,1176400.0],["2012-03-13",6.52,6.93,6.52,6.84,1315000.0],["2012-03-14",6.86,6.93,6.55,6.6,1105800.0],["2012-03-15",6.64,6.76,6.5,6.74,1251700.0],["2012-03-16",6.78,6.84,6.69,6.82,1174100.0],["2012-03-19",6.81,6.96,6.75,6.86,902400.0],["2012-03-20",6.79,6.84,6.69,6.8,548200.0],["2012-03-21",6.85,6.88,6.66,6.7,749900.0],["2012-03-22",6.6,6.7,6.51,6.53,661200.0],["2012-03-23",6.52,6.64,6.43,6.63,692100.0],["2012-03-26",6.73,6.8,6.6,6.77,780000.0],["2012-03-27",6.77,6.83,6.69,6.71,527100.0],["2012-03-28",6.7,6.75,6.54,6.56,470900.0],["2012-03-29",6.52,6.58,6.4,6.49,791800.0],["2012-03-30",6.51,6.57,6.42,6.45,668000.0],["2012-04-02",6.4,6.48,6.36,6.39,904500.0],["2012-04-03",6.39,6.43,6.18,6.18,888500.0],["2012-04-04",6.12,6.16,5.8,5.87,1537500.0],["2012-04-05",5.8,6.07,5.8,6.06,1618600.0],["2012-04-09",5.88,6.02,5.82,5.83,652000.0],["2012-04-10",5.83,5.87,5.6,5.62,922400.0],["2012-04-11",5.71,5.89,5.69,5.78,673300.0],["2012-04-12",5.8,5.94,5.77,5.91,524500.0],["2012-04-13",5.87,5.89,5.64,5.64,612300.0],["2012-04-16",5.72,5.79,5.61,5.66,575200.0],["2012-04-17",5.68,5.89,5.68,5.77,774200.0],["2012-04-18",5.75,5.8,5.58,5.61,730700.0],["2012-04-19",5.53,5.79,5.52,5.6,941600.0],["2012-04-20",5.64,5.64,4.85,4.9,3188600.0],["2012-04-23",4.85,4.85,4.36,4.48,2966400.0],["2012-04-24",4.72,5.04,4.62,4.85,2865200.0],["2012-04-25",4.91,4.98,4.75,4.91,1325700.0],["2012-04-26",4.83,4.85,4.76,4.79,908800.0],["2012-04-27",4.76,4.8,4.68,4.77,735600.0],["2012-04-30",4.82,5.13,4.81,5.09,1911100.0],["2012-05-01",5.11,5.2,4.93,4.95,1169100.0],["2012-05-02",4.93,4.94,4.82,4.85,1164000.0],["2012-05-03",4.83,5.0,4.71,4.73,1010400.0],["2012-05-04",4.75,4.84,4.55,4.6,1329300.0],["2012-05-07",4.59,4.63,4.49,4.55,920000.0],["2012-05-08",4.51,4.58,4.48,4.55,884100.0],["2012-05-09",4.49,4.61,4.46,4.57,764600.0],["2012-05-10",4.65,4.71,4.51,4.64,972000.0],["2012-05-11",4.56,4.73,4.55,4.63,710600.0],["2012-05-14",4.56,4.65,4.51,4.51,647700.0],["2012-05-15",4.55,4.63,4.5,4.5,609100.0],["2012-05-16",4.53,4.61,4.43,4.45,748700.0],["2012-05-17",4.46,4.49,4.37,4.37,883800.0],["2012-05-18",4.37,4.41,4.19,4.21,993000.0],["2012-05-21",4.21,4.39,4.16,4.37,588600.0],["2012-05-22",4.38,4.4,4.24,4.28,586200.0],["2012-05-23",4.23,4.49,4.16,4.49,782000.0],["2012-05-24",4.47,4.51,4.31,4.38,603600.0],["2012-05-25",4.38,4.45,4.3,4.31,423100.0],["2012-05-29",4.34,4.68,4.34,4.66,995400.0],["2012-05-30",4.59,4.74,4.46,4.7,1279900.0],["2012-05-31",4.7,4.82,4.53,4.81,1379700.0],["2012-06-01",4.65,4.87,4.62,4.82,1603400.0],["2012-06-04",4.83,4.87,4.55,4.62,938500.0],["2012-06-05",4.6,4.82,4.55,4.82,901600.0],["2012-06-06",4.85,4.98,4.75,4.88,871000.0],["2012-06-07",4.97,4.97,4.71,4.72,586000.0],["2012-06-08",4.69,4.88,4.66,4.86,451300.0],["2012-06-11",4.86,4.87,4.6,4.61,683400.0],["2012-06-12",4.65,4.87,4.6,4.86,622800.0],["2012-06-13",5.04,5.55,4.96,5.31,3042600.0],["2012-06-14",5.31,5.37,5.16,5.34,1258500.0],["2012-06-15",5.36,6.18,5.36,6.09,5790000.0],["2012-06-18",5.91,5.99,5.55,5.58,2577900.0],["2012-06-19",5.56,5.74,5.55,5.71,1230100.0],["2012-06-20",5.71,5.79,5.55,5.63,839900.0],["2012-06-21",5.63,5.67,5.39,5.48,1157000.0],["2012-06-22",5.5,5.72,5.45,5.63,5752200.0],["2012-06-25",5.52,5.71,5.41,5.44,675300.0],["2012-06-26",5.46,5.58,5.22,5.36,774800.0],["2012-06-27",5.37,5.6,5.37,5.57,606000.0],["2012-06-28",5.52,5.74,5.41,5.58,719600.0],["2012-06-29",5.76,5.84,5.7,5.74,1073900.0],["2012-07-02",5.78,5.88,5.65,5.76,782400.0],["2012-07-03",5.77,5.93,5.76,5.82,474300.0],["2012-07-05",5.82,5.94,5.8,5.85,632000.0],["2012-07-06",5.77,5.79,5.51,5.63,925100.0],["2012-07-09",5.59,5.65,5.24,5.33,826600.0],["2012-07-10",5.34,5.41,5.0,5.07,1148600.0],["2012-07-11",5.05,5.31,5.02,5.13,802800.0],["2012-07-12",5.08,5.28,5.06,5.26,1028200.0],["2012-07-13",5.3,5.39,5.14,5.16,560800.0],["2012-07-16",5.13,5.32,5.08,5.1,456200.0],["2012-07-17",5.12,5.2,4.96,5.03,524300.0],["2012-07-18",5.01,5.29,4.98,5.21,825900.0],["2012-07-19",5.26,5.39,5.09,5.22,801600.0],["2012-07-20",4.75,4.88,4.28,4.3,2650700.0],["2012-07-23",4.2,4.29,4.16,4.16,928600.0],["2012-07-24",4.16,4.2,4.04,4.07,987500.0],["2012-07-25",4.13,4.61,4.1,4.32,1616800.0],["2012-07-26",4.29,4.33,3.78,3.94,2469000.0],["2012-07-27",3.98,4.16,3.96,4.14,1086200.0],["2012-07-30",4.19,4.32,4.17,4.28,877900.0],["2012-07-31",4.3,4.34,4.1,4.2,999200.0],["2012-08-01",4.24,4.28,4.08,4.13,1086600.0],["2012-08-02",4.08,4.26,4.04,4.12,805100.0],["2012-08-03",4.22,4.24,4.09,4.21,895300.0],["2012-08-06",4.2,4.67,4.15,4.52,1881900.0],["2012-08-07",4.57,4.9,4.57,4.68,1456000.0],["2012-08-08",4.66,4.83,4.56,4.6,830400.0],["2012-08-09",4.61,4.75,4.54,4.73,938300.0],["2012-08-10",4.75,4.83,4.66,4.73,381700.0],["2012-08-13",4.74,4.81,4.54,4.67,611400.0],["2012-08-14",4.68,4.76,4.6,4.62,1131700.0],["2012-08-15",4.6,4.8,4.55,4.71,1493800.0],["2012-08-16",4.71,4.88,4.62,4.84,897000.0],["2012-08-17",4.82,4.87,4.71,4.84,687600.0],["2012-08-20",4.8,4.82,4.68,4.73,788000.0],["2012-08-21",4.69,4.92,4.69,4.8,1032300.0],["2012-08-22",4.77,4.95,4.7,4.76,1295800.0],["2012-08-23",4.77,4.85,4.68,4.85,1032300.0],["2012-08-24",4.82,4.93,4.75,4.85,814900.0],["2012-08-27",4.86,4.89,4.63,4.66,694700.0],["2012-08-28",4.63,4.75,4.61,4.68,726500.0],["2012-08-29",4.68,4.71,4.56,4.6,771500.0],["2012-08-30",4.54,4.55,4.31,4.31,879100.0],["2012-08-31",4.35,4.39,4.24,4.28,641700.0],["2012-09-04",4.27,4.35,4.18,4.34,814900.0],["2012-09-05",4.36,4.42,4.28,4.36,554100.0],["2012-09-06",4.37,4.59,4.37,4.59,648000.0],["2012-09-07",4.6,4.68,4.56,4.67,506400.0],["2012-09-10",4.65,4.73,4.64,4.68,366800.0],["2012-09-11",4.68,4.74,4.62,4.73,539900.0],["2012-09-12",4.74,4.8,4.69,4.75,536200.0],["2012-09-13",4.74,4.91,4.7,4.9,776200.0],["2012-09-14",4.79,5.08,4.75,5.07,1016300.0],["2012-09-17",4.96,5.07,4.95,5.01,507500.0],["2012-09-18",5.01,5.08,4.98,5.07,459900.0],["2012-09-19",5.08,5.1,5.0,5.06,478200.0],["2012-09-20",5.01,5.05,4.92,4.94,596000.0],["2012-09-21",5.03,5.03,4.9,4.93,823700.0],["2012-09-24",5.28,6.1,5.1,5.8,5323100.0],["2012-09-25",5.74,5.8,5.22,5.26,2851800.0],["2012-09-26",5.26,5.36,5.21,5.29,700800.0],["2012-09-27",5.31,5.31,5.12,5.3,1160800.0],["2012-09-28",5.29,5.69,5.29,5.54,1755800.0],["2012-10-01",5.6,5.65,5.26,5.32,842300.0],["2012-10-02",5.37,5.43,5.25,5.34,660500.0],["2012-10-03",5.37,5.4,5.28,5.34,474400.0],["2012-10-04",5.39,5.49,5.27,5.42,624500.0],["2012-10-05",5.44,5.49,5.36,5.39,586100.0],["2012-10-08",5.37,5.37,5.17,5.19,620400.0],["2012-10-09",5.19,5.23,5.08,5.13,602300.0],["2012-10-10",5.15,5.19,5.07,5.18,417500.0],["2012-10-11",5.23,5.28,5.14,5.19,369600.0],["2012-10-12",5.13,5.16,4.92,4.96,988000.0],["2012-10-15",4.97,5.01,4.93,4.98,499400.0],["2012-10-16",5.01,5.03,4.9,4.94,743900.0],["2012-10-17",4.94,5.0,4.91,4.97,738300.0],["2012-10-18",4.96,5.16,4.93,4.94,1098200.0],["2012-10-19",5.09,5.11,4.79,4.79,1683100.0],["2012-10-22",4.77,4.85,4.72,4.77,980300.0],["2012-10-23",4.71,4.85,4.7,4.84,621200.0],["2012-10-24",4.65,4.84,4.6,4.62,650600.0],["2012-10-25",4.68,4.78,4.66,4.74,542100.0],["2012-10-26",4.73,4.83,4.63,4.74,447700.0],["2012-10-31",4.73,4.85,4.65,4.84,519000.0],["2012-11-01",4.83,5.06,4.83,5.04,1074900.0],["2012-11-02",4.81,4.97,4.8,4.84,756800.0],["2012-11-05",4.83,4.96,4.81,4.88,374800.0],["2012-11-06",4.92,5.09,4.92,5.02,971300.0],["2012-11-07",4.96,4.97,4.8,4.8,618900.0],["2012-11-08",4.8,4.8,4.57,4.57,819900.0],["2012-11-09",4.57,4.59,4.49,4.51,706700.0],["2012-11-12",4.52,4.56,4.43,4.43,282300.0],["2012-11-13",4.38,4.48,4.27,4.39,519300.0],["2012-11-14",4.4,4.45,4.22,4.23,653300.0],["2012-11-15",4.21,4.42,4.08,4.11,552800.0],["2012-11-16",4.08,4.15,4.01,4.07,617400.0],["2012-11-19",4.4,4.61,4.26,4.57,1057400.0],["2012-11-20",4.54,4.55,4.31,4.37,578400.0],["2012-11-21",4.39,4.6,4.36,4.6,443500.0],["2012-11-23",4.63,4.74,4.52,4.74,257500.0],["2012-11-26",4.73,4.8,4.67,4.8,459200.0],["2012-11-27",4.79,4.85,4.69,4.71,402300.0],["2012-11-28",4.67,4.78,4.58,4.76,395000.0],["2012-11-29",4.81,4.9,4.72,4.9,383100.0],["2012-11-30",4.91,4.92,4.82,4.89,418400.0],["2012-12-03",4.95,4.95,4.77,4.83,332300.0],["2012-12-04",4.83,4.87,4.79,4.87,300000.0],["2012-12-05",4.89,4.92,4.8,4.82,426800.0],["2012-12-06",4.81,4.92,4.78,4.89,333200.0],["2012-12-07",4.93,4.93,4.73,4.74,547500.0],["2012-12-10",4.74,4.9,4.69,4.9,573300.0],["2012-12-11",4.96,5.33,4.82,5.33,1809600.0],["2012-12-12",5.33,5.34,5.12,5.19,631100.0],["2012-12-13",5.18,5.22,5.05,5.11,535100.0],["2012-12-14",5.08,5.17,5.05,5.16,531200.0],["2012-12-17",5.18,5.18,5.08,5.15,401500.0],["2012-12-18",5.15,5.31,5.12,5.29,603700.0],["2012-12-19",5.29,5.32,5.19,5.26,788400.0],["2012-12-20",5.18,5.31,5.11,5.31,536100.0],["2012-12-21",5.2,5.2,5.05,5.17,1160300.0],["2012-12-24",5.16,5.18,5.02,5.03,217900.0],["2012-12-26",5.03,5.14,4.96,4.99,582800.0],["2012-12-27",5.01,5.04,4.81,4.91,581900.0],["2012-12-28",4.79,4.99,4.76,4.91,656500.0],["2012-12-31",4.9,4.94,4.76,4.87,813500.0],["2013-01-02",4.96,5.25,4.95,5.24,1129900.0],["2013-01-03",4.94,5.08,4.8,4.9,1591500.0],["2013-01-04",4.93,4.96,4.88,4.91,610600.0],["2013-01-07",4.85,4.95,4.84,4.89,547100.0],["2013-01-08",4.92,4.99,4.88,4.93,502200.0],["2013-01-09",4.96,4.99,4.89,4.92,286600.0],["2013-01-10",4.96,5.09,4.93,5.08,552600.0],["2013-01-11",5.09,5.14,5.06,5.1,527500.0],["2013-01-14",5.07,5.21,5.07,5.2,593100.0],["2013-01-15",5.14,5.29,5.09,5.24,521500.0],["2013-01-16",5.19,5.31,5.18,5.2,399700.0],["2013-01-17",5.22,5.3,5.19,5.26,512400.0],["2013-01-18",5.24,5.29,5.17,5.23,467100.0],["2013-01-22",5.21,5.27,5.2,5.24,347100.0],["2013-01-23",5.26,5.26,5.15,5.22,430400.0],["2013-01-24",5.2,5.22,5.05,5.11,714700.0],["2013-01-25",5.2,5.66,5.2,5.48,2113000.0],["2013-01-28",5.48,5.66,5.43,5.59,1042200.0],["2013-01-29",5.6,5.63,5.47,5.51,648400.0],["2013-01-30",5.52,5.56,5.38,5.4,669700.0],["2013-01-31",5.4,5.52,5.4,5.46,613700.0],["2013-02-01",5.54,5.55,5.4,5.46,538600.0],["2013-02-04",5.45,5.53,5.33,5.38,622000.0],["2013-02-05",5.43,5.47,5.34,5.44,536500.0],["2013-02-06",5.38,5.48,5.33,5.46,361900.0],["2013-02-07",5.46,5.48,5.37,5.42,324600.0],["2013-02-08",5.44,5.59,5.42,5.52,656900.0],["2013-02-11",5.5,5.53,5.4,5.42,314700.0],["2013-02-12",5.41,5.53,5.38,5.5,386500.0],["2013-02-13",5.5,5.65,5.47,5.48,634100.0],["2013-02-14",5.4,5.57,5.4,5.56,295300.0],["2013-02-15",5.6,5.61,5.48,5.49,487800.0],["2013-02-19",5.53,5.89,5.49,5.84,2018500.0],["2013-02-20",6.25,6.27,5.75,5.76,1980000.0],["2013-02-21",5.8,5.85,5.64,5.77,753800.0],["2013-02-22",5.82,5.92,5.65,5.7,467100.0],["2013-02-25",5.77,5.88,5.61,5.61,573900.0],["2013-02-26",5.66,5.67,5.5,5.52,637600.0],["2013-02-27",5.49,5.67,5.48,5.62,515300.0],["2013-02-28",5.58,5.7,5.58,5.64,606400.0],["2013-03-01",5.61,5.64,5.45,5.49,894800.0],["2013-03-04",5.5,5.51,5.33,5.39,501400.0],["2013-03-05",5.43,5.5,5.38,5.46,463100.0],["2013-03-06",5.51,5.6,5.5,5.6,580700.0],["2013-03-07",5.55,5.6,5.5,5.6,334200.0],["2013-03-08",5.65,5.68,5.6,5.64,369700.0],["2013-03-11",5.65,5.68,5.58,5.65,498700.0],["2013-03-12",5.61,5.68,5.55,5.62,410900.0],["2013-03-13",5.62,5.67,5.58,5.59,258800.0],["2013-03-14",5.59,5.65,5.57,5.64,498400.0],["2013-03-15",5.65,5.65,5.42,5.5,821000.0],["2013-03-18",5.41,5.44,5.29,5.38,681700.0],["2013-03-19",5.39,5.44,5.25,5.29,469700.0],["2013-03-20",5.33,5.35,5.2,5.31,612300.0],["2013-03-21",5.25,5.41,5.21,5.39,884100.0],["2013-03-22",5.42,5.5,5.4,5.48,546600.0],["2013-03-25",5.5,5.61,5.3,5.59,625100.0],["2013-03-26",5.63,5.7,5.57,5.69,562700.0],["2013-03-27",5.62,5.78,5.56,5.77,754100.0],["2013-03-28",5.79,5.82,5.58,5.61,641900.0],["2013-04-01",5.62,5.62,5.31,5.39,639200.0],["2013-04-02",5.43,5.48,5.39,5.47,659800.0],["2013-04-03",5.47,5.51,5.41,5.5,881800.0],["2013-04-04",5.5,5.54,5.44,5.53,356800.0],["2013-04-05",5.41,5.9,5.41,5.89,1295900.0],["2013-04-08",5.89,6.03,5.85,6.01,1011800.0],["2013-04-09",6.03,6.08,5.91,6.01,696200.0],["2013-04-10",6.02,6.35,6.02,6.31,1141200.0],["2013-04-11",6.35,6.84,6.29,6.8,1682500.0],["2013-04-12",6.78,6.99,6.57,6.93,1709200.0],["2013-04-15",6.88,7.34,6.75,7.15,3431700.0],["2013-04-16",7.25,7.4,7.02,7.22,2059200.0],["2013-04-17",7.2,7.23,6.76,6.82,1793500.0],["2013-04-18",6.82,6.96,6.65,6.75,1091100.0],["2013-04-19",6.46,6.6,5.69,6.06,3407600.0],["2013-04-22",6.03,6.08,5.88,5.98,1362800.0],["2013-04-23",6.05,6.13,5.97,6.04,1037600.0],["2013-04-24",6.03,6.18,6.03,6.17,706100.0],["2013-04-25",6.17,6.52,6.1,6.35,1010300.0],["2013-04-26",6.33,6.66,6.33,6.59,1336000.0],["2013-04-29",6.66,7.0,6.65,6.82,1091800.0],["2013-04-30",6.85,7.0,6.78,6.96,1067100.0],["2013-05-01",6.96,7.09,6.79,6.83,1179500.0],["2013-05-02",6.72,6.99,6.68,6.95,1054600.0],["2013-05-03",7.04,7.25,7.01,7.18,1505900.0],["2013-05-06",7.2,7.66,7.12,7.51,1810100.0],["2013-05-07",7.6,7.64,7.4,7.57,1368900.0],["2013-05-08",7.52,7.79,7.42,7.69,870600.0],["2013-05-09",7.69,7.81,7.48,7.68,1024100.0],["2013-05-10",7.72,8.02,7.66,8.01,1224500.0],["2013-05-13",8.0,8.19,8.0,8.07,993100.0],["2013-05-14",8.15,8.16,7.88,7.96,1255800.0],["2013-05-15",7.87,8.02,7.81,7.99,1291700.0],["2013-05-16",7.97,8.02,7.88,8.0,1049800.0],["2013-05-17",8.04,8.08,7.92,7.97,995800.0],["2013-05-20",7.9,8.1,7.9,7.99,901500.0],["2013-05-21",7.97,8.08,7.95,8.02,943500.0],["2013-05-22",8.01,8.14,7.71,7.8,1001300.0],["2013-05-23",7.67,7.81,7.5,7.76,849200.0],["2013-05-24",7.72,7.79,7.66,7.74,582000.0],["2013-05-28",7.9,8.04,7.8,7.84,674500.0],["2013-05-29",7.75,7.81,7.65,7.72,747200.0],["2013-05-30",7.75,7.92,7.59,7.92,1077100.0],["2013-05-31",7.86,8.0,7.81,7.88,495500.0],["2013-06-03",7.9,8.1,7.76,7.97,1101700.0],["2013-06-04",7.99,8.29,7.94,8.13,1747100.0],["2013-06-05",8.14,8.23,7.93,7.99,867500.0],["2013-06-06",8.02,8.14,7.9,8.03,684700.0],["2013-06-07",8.15,8.15,7.77,8.07,826500.0],["2013-06-10",8.04,8.21,8.01,8.21,603500.0],["2013-06-11",8.1,8.22,7.99,8.03,673800.0],["2013-06-12",8.78,8.83,8.33,8.55,2443800.0],["2013-06-13",8.58,8.7,8.46,8.63,1121700.0],["2013-06-14",8.63,8.74,8.55,8.66,874000.0],["2013-06-17",8.76,8.79,8.55,8.58,715400.0],["2013-06-18",8.9,8.91,8.61,8.89,1468200.0],["2013-06-19",8.86,8.97,8.84,8.91,1181900.0],["2013-06-20",8.81,8.92,8.56,8.61,1014200.0],["2013-06-21",8.6,8.71,8.47,8.65,1138400.0],["2013-06-24",8.41,8.51,8.25,8.29,907700.0],["2013-06-25",8.32,8.47,8.29,8.47,571900.0],["2013-06-26",8.56,8.63,8.39,8.4,615500.0],["2013-06-27",8.49,8.64,8.38,8.6,543600.0],["2013-06-28",8.55,8.99,8.45,8.59,4924700.0],["2013-07-01",8.67,9.0,8.65,8.91,1124400.0],["2013-07-02",8.87,9.16,8.81,9.01,1046700.0],["2013-07-03",9.0,9.32,8.98,9.21,846400.0],["2013-07-05",9.21,9.46,9.21,9.4,822200.0],["2013-07-08",9.47,9.53,9.3,9.42,868000.0],["2013-07-09",9.5,9.65,9.39,9.61,802600.0],["2013-07-10",9.59,9.77,9.59,9.68,762800.0],["2013-07-11",9.82,9.89,9.67,9.74,734100.0],["2013-07-12",9.7,9.84,9.65,9.75,446800.0],["2013-07-15",9.77,9.92,9.73,9.89,627600.0],["2013-07-16",9.89,9.94,9.75,9.85,524700.0],["2013-07-17",9.91,9.92,9.72,9.8,747400.0],["2013-07-18",9.78,9.96,9.73,9.89,956000.0],["2013-07-19",9.78,10.21,9.59,10.02,1463100.0],["2013-07-22",10.08,10.71,10.03,10.67,1461700.0],["2013-07-23",10.57,10.85,9.93,10.11,2054000.0],["2013-07-24",10.24,10.26,10.02,10.05,880300.0],["2013-07-25",10.0,10.19,9.96,10.16,547100.0],["2013-07-26",10.1,10.12,9.96,10.05,456700.0],["2013-07-29",10.0,10.1,9.67,9.69,829100.0],["2013-07-30",9.66,9.82,9.55,9.81,1425400.0],["2013-07-31",9.84,9.96,9.71,9.75,659800.0],["2013-08-01",9.84,9.89,9.71,9.8,523000.0],["2013-08-02",9.74,9.9,9.71,9.84,567900.0],["2013-08-05",9.81,9.85,9.69,9.74,617300.0],["2013-08-06",9.72,9.82,9.56,9.63,555500.0],["2013-08-07",9.61,9.61,9.33,9.38,550700.0],["2013-08-08",9.44,9.45,9.26,9.39,536800.0],["2013-08-09",9.34,9.44,9.16,9.22,567800.0],["2013-08-12",8.86,9.1,8.61,8.78,4119200.0],["2013-08-13",8.79,8.92,8.77,8.9,3364300.0],["2013-08-14",8.87,8.96,8.85,8.89,804600.0],["2013-08-15",8.79,8.79,8.57,8.59,850300.0],["2013-08-16",8.54,8.81,8.54,8.73,1083700.0],["2013-08-19",8.76,8.94,8.48,8.49,920600.0],["2013-08-20",8.5,8.63,8.45,8.57,655200.0],["2013-08-21",8.51,8.56,8.39,8.42,652800.0],["2013-08-22",8.46,8.63,8.28,8.47,567500.0],["2013-08-23",8.5,8.53,8.4,8.44,268800.0],["2013-08-26",8.43,8.69,8.3,8.61,760200.0],["2013-08-27",8.51,8.51,7.99,8.04,947200.0],["2013-08-28",8.01,8.32,7.95,8.3,825400.0],["2013-08-29",8.33,8.49,8.27,8.34,405500.0],["2013-08-30",8.32,8.35,8.12,8.16,754100.0],["2013-09-03",8.29,8.48,8.19,8.3,463500.0],["2013-09-04",8.28,8.76,8.28,8.75,1488500.0],["2013-09-05",8.78,9.02,8.78,8.98,1677800.0],["2013-09-06",9.06,9.07,8.61,8.84,1012500.0],["2013-09-09",8.86,8.94,8.78,8.94,571700.0],["2013-09-10",8.97,9.17,8.93,9.12,743800.0],["2013-09-11",9.06,9.15,8.79,8.8,808000.0],["2013-09-12",8.79,8.85,8.43,8.45,1171300.0],["2013-09-13",8.49,8.56,8.38,8.46,587100.0],["2013-09-16",8.57,8.61,8.4,8.43,514900.0],["2013-09-17",8.43,8.53,8.39,8.53,341400.0],["2013-09-18",8.56,8.67,8.38,8.64,448200.0],["2013-09-19",8.68,8.83,8.64,8.83,576100.0],["2013-09-20",8.91,9.24,8.87,8.91,1666000.0],["2013-09-23",8.9,8.94,8.77,8.89,872100.0],["2013-09-24",8.89,9.4,8.85,9.25,1981100.0],["2013-09-25",9.29,9.39,9.1,9.14,756100.0],["2013-09-26",9.15,9.15,8.97,9.06,790400.0],["2013-09-27",9.01,9.21,9.01,9.17,494300.0],["2013-09-30",9.0,9.48,8.91,9.4,1511600.0],["2013-10-01",9.45,9.69,9.35,9.68,1647400.0],["2013-10-02",9.59,9.67,9.4,9.55,729700.0],["2013-10-03",9.52,9.57,9.12,9.32,651300.0],["2013-10-04",9.29,9.44,9.24,9.36,413000.0],["2013-10-07",9.25,9.35,9.15,9.21,498100.0],["2013-10-08",9.24,9.4,8.94,9.03,982400.0],["2013-10-09",9.11,9.15,8.86,9.05,873300.0],["2013-10-10",9.19,9.5,9.14,9.44,808800.0],["2013-10-11",9.43,9.52,9.26,9.31,967000.0],["2013-10-14",9.18,9.72,9.12,9.61,903100.0],["2013-10-15",9.61,9.63,9.32,9.39,1478100.0],["2013-10-16",9.45,9.6,9.36,9.54,763800.0],["2013-10-17",9.43,9.65,9.31,9.6,1047200.0],["2013-10-18",9.74,9.75,9.35,9.49,1585900.0],["2013-10-21",9.48,9.54,9.16,9.28,1110000.0],["2013-10-22",9.29,9.31,9.01,9.2,1134600.0],["2013-10-23",9.1,9.18,8.88,8.95,1097800.0],["2013-10-24",8.9,9.0,8.65,8.71,938000.0],["2013-10-25",8.72,8.81,8.55,8.55,816500.0],["2013-10-28",8.55,8.73,8.38,8.47,2084800.0],["2013-10-29",8.48,8.71,8.48,8.71,949700.0],["2013-10-30",8.74,8.83,8.59,8.65,751400.0],["2013-10-31",8.63,8.84,8.63,8.74,642900.0],["2013-11-01",8.79,8.88,8.69,8.73,655600.0],["2013-11-04",8.73,8.74,8.51,8.58,865800.0],["2013-11-05",8.54,8.7,8.4,8.64,529700.0],["2013-11-06",8.72,8.72,8.43,8.53,411200.0],["2013-11-07",8.54,8.6,8.15,8.18,893300.0],["2013-11-08",8.17,8.48,8.17,8.46,454900.0],["2013-11-11",8.42,8.46,8.29,8.35,749300.0],["2013-11-12",8.34,8.83,8.28,8.79,1098000.0],["2013-11-13",8.72,9.04,8.69,8.99,754800.0],["2013-11-14",8.97,8.98,8.63,8.69,352500.0],["2013-11-15",8.68,8.71,8.51,8.55,546700.0],["2013-11-18",8.55,8.63,8.34,8.37,533900.0],["2013-11-19",8.35,8.46,8.26,8.28,555600.0],["2013-11-20",8.33,8.37,8.18,8.35,604600.0],["2013-11-21",8.38,8.74,8.31,8.73,914600.0],["2013-11-22",8.74,8.83,8.54,8.63,505700.0],["2013-11-25",8.66,8.73,8.5,8.53,267400.0],["2013-11-26",8.51,8.7,8.48,8.65,288000.0],["2013-11-27",8.62,8.68,8.51,8.65,413800.0],["2013-11-29",8.71,8.73,8.56,8.59,279900.0],["2013-12-02",8.57,8.65,8.47,8.52,388000.0],["2013-12-03",8.5,8.65,8.39,8.44,527300.0],["2013-12-04",8.38,8.52,8.25,8.43,408900.0],["2013-12-05",8.4,8.61,8.4,8.56,430300.0],["2013-12-06",8.64,8.65,8.51,8.58,377900.0],["2013-12-09",8.57,8.67,8.47,8.53,350100.0],["2013-12-10",9.3,10.57,9.25,9.58,11745000.0],["2013-12-11",9.74,10.11,9.68,10.0,3496400.0],["2013-12-12",10.0,10.07,9.57,9.57,1492800.0],["2013-12-13",9.61,9.79,9.44,9.54,1371700.0],["2013-12-16",9.58,9.77,9.49,9.5,1538900.0],["2013-12-17",9.53,9.66,9.41,9.49,1218800.0],["2013-12-18",9.48,9.53,9.06,9.23,1260900.0],["2013-12-19",9.2,9.38,9.1,9.32,2026200.0],["2013-12-20",9.37,9.68,9.31,9.61,1497500.0],["2013-12-23",9.61,9.66,9.46,9.56,679600.0],["2013-12-24",9.54,9.65,9.46,9.56,339700.0],["2013-12-26",9.58,9.66,9.51,9.56,402800.0],["2013-12-27",9.6,9.65,9.38,9.57,567700.0],["2013-12-30",9.52,9.81,9.48,9.66,644300.0],["2013-12-31",9.64,9.73,9.45,9.47,588100.0],["2014-01-02",9.4,9.59,9.26,9.56,502700.0],["2014-01-03",9.58,9.7,9.56,9.6,352400.0],["2014-01-06",9.55,9.61,9.1,9.2,2133900.0],["2014-01-07",9.22,9.26,9.03,9.12,1775700.0],["2014-01-08",9.12,9.17,8.99,9.05,980300.0],["2014-01-09",9.1,9.15,8.65,8.74,1246900.0],["2014-01-10",8.71,8.74,8.56,8.69,1558300.0],["2014-01-13",8.68,8.81,8.38,8.44,1151100.0],["2014-01-14",8.5,8.72,8.41,8.69,786300.0],["2014-01-15",8.67,8.84,8.61,8.7,674300.0],["2014-01-16",8.65,8.67,8.5,8.57,548500.0],["2014-01-17",8.59,8.71,8.51,8.52,572700.0],["2014-01-21",8.55,8.65,8.43,8.49,549800.0],["2014-01-22",8.48,8.64,8.41,8.62,469700.0],["2014-01-23",9.0,9.25,8.94,9.15,2085200.0],["2014-01-24",9.09,9.17,8.95,8.99,1258100.0],["2014-01-27",9.11,9.73,8.96,9.58,2698400.0],["2014-01-28",9.25,9.56,8.76,8.89,4523400.0],["2014-01-29",8.8,9.17,8.7,9.02,1837600.0],["2014-01-30",9.12,9.2,8.9,8.93,1085100.0],["2014-01-31",8.78,9.0,8.74,8.91,1203400.0],["2014-02-03",8.9,8.99,8.65,8.76,1111500.0],["2014-02-04",9.1,9.15,8.96,9.0,997900.0],["2014-02-05",8.96,8.96,8.65,8.85,1068400.0],["2014-02-06",8.87,8.98,8.84,8.87,511800.0],["2014-02-07",8.88,8.91,8.72,8.83,677700.0],["2014-02-10",8.79,8.89,8.74,8.77,651100.0],["2014-02-11",8.77,8.9,8.77,8.84,531400.0],["2014-02-12",8.82,9.04,8.82,8.88,669000.0],["2014-02-13",8.83,9.03,8.75,8.95,616600.0],["2014-02-14",8.97,9.12,8.81,9.11,793100.0],["2014-02-18",9.0,9.36,8.85,9.32,951200.0],["2014-02-19",9.25,9.38,9.04,9.07,826600.0],["2014-02-20",9.07,9.39,9.07,9.37,717800.0],["2014-02-21",9.57,9.59,9.28,9.35,1109100.0],["2014-02-24",9.35,9.51,9.31,9.36,809500.0],["2014-02-25",9.34,9.4,9.12,9.37,567000.0],["2014-02-26",9.35,9.54,9.35,9.46,449500.0],["2014-02-27",9.45,9.53,9.27,9.32,455200.0],["2014-02-28",9.36,9.59,9.17,9.22,497900.0],["2014-03-03",9.12,9.28,8.95,9.18,709100.0],["2014-03-04",9.29,9.5,9.29,9.42,861300.0],["2014-03-05",9.38,9.49,9.28,9.48,553800.0],["2014-03-06",9.5,9.51,9.32,9.41,436800.0],["2014-03-07",9.48,9.67,9.18,9.66,833100.0],["2014-03-10",9.66,9.94,9.58,9.87,1032300.0],["2014-03-11",9.9,10.2,9.76,9.98,1306500.0],["2014-03-12",9.94,10.05,9.74,9.97,669900.0],["2014-03-13",9.99,10.0,9.72,9.79,793200.0],["2014-03-14",9.7,9.97,9.56,9.89,658200.0],["2014-03-17",9.98,10.05,9.82,9.91,580000.0],["2014-03-18",9.87,10.8,9.85,10.56,2255600.0],["2014-03-19",10.73,10.94,10.55,10.7,1784800.0],["2014-03-20",10.7,10.72,10.45,10.61,646000.0],["2014-03-21",10.7,10.7,10.23,10.3,1252700.0],["2014-03-24",10.34,10.61,10.28,10.47,699000.0],["2014-03-25",10.5,10.78,10.4,10.6,670700.0],["2014-03-26",10.75,11.0,10.33,10.35,891400.0],["2014-03-27",10.37,10.7,10.28,10.69,969200.0],["2014-03-28",10.67,10.93,10.64,10.73,1038000.0],["2014-03-31",10.75,10.88,10.68,10.75,879000.0],["2014-04-01",10.74,11.46,10.74,11.34,1945800.0],["2014-04-02",11.41,11.77,11.13,11.61,2076400.0],["2014-04-03",11.59,11.82,11.45,11.5,1396400.0],["2014-04-04",11.51,11.66,11.14,11.17,2462400.0],["2014-04-07",11.17,11.5,10.93,11.12,1357300.0],["2014-04-08",11.17,11.43,11.07,11.18,1162900.0],["2014-04-09",11.26,11.48,11.18,11.46,977300.0],["2014-04-10",11.5,11.71,11.16,11.18,1294000.0],["2014-04-11",11.04,11.75,10.96,11.6,2035600.0],["2014-04-14",11.72,11.94,11.49,11.73,1833200.0],["2014-04-15",11.78,11.88,11.46,11.82,2177700.0],["2014-04-16",11.92,11.95,11.49,11.79,1165900.0],["2014-04-17",11.82,12.58,11.82,12.31,2403900.0],["2014-04-21",12.5,12.5,11.89,12.3,2624400.0],["2014-04-22",11.51,12.76,11.05,12.38,4713700.0],["2014-04-23",12.33,12.64,12.28,12.49,1321000.0],["2014-04-24",12.54,12.68,12.32,12.49,1034600.0],["2014-04-25",12.44,12.63,11.99,12.16,1182000.0],["2014-04-28",12.23,12.37,11.76,11.99,1370100.0],["2014-04-29",11.99,12.26,11.82,12.08,913400.0],["2014-04-30",12.07,12.12,11.52,12.09,1037400.0],["2014-05-01",12.11,12.22,11.81,11.93,948700.0],["2014-05-02",11.91,12.24,11.86,12.09,1149000.0],["2014-05-05",12.07,12.4,11.92,12.16,912200.0],["2014-05-06",12.13,12.24,11.93,11.97,1182600.0],["2014-05-07",12.02,12.08,11.75,11.88,697700.0],["2014-05-08",11.82,12.16,11.69,11.77,771400.0],["2014-05-09",11.69,11.9,11.51,11.84,950600.0],["2014-05-12",11.83,12.24,11.83,12.07,1300900.0],["2014-05-13",12.11,12.27,11.95,12.05,841600.0],["2014-05-14",12.03,12.08,11.66,11.67,954800.0],["2014-05-15",11.68,11.76,11.25,11.45,1461600.0],["2014-05-16",11.41,11.58,11.33,11.49,1037400.0],["2014-05-19",11.49,11.79,11.42,11.65,721200.0],["2014-05-20",11.6,11.64,11.22,11.32,1308100.0],["2014-05-21",11.32,11.48,11.2,11.38,804900.0],["2014-05-22",11.45,11.68,11.41,11.56,589100.0],["2014-05-23",11.52,11.76,11.46,11.76,492900.0],["2014-05-27",11.84,12.0,11.77,11.97,554200.0],["2014-05-28",11.92,12.11,11.76,11.95,644800.0],["2014-05-29",11.97,12.14,11.86,11.95,692100.0],["2014-05-30",11.95,12.13,11.84,12.1,771100.0],["2014-06-02",12.14,12.14,11.72,11.77,633900.0],["2014-06-03",11.7,11.8,11.49,11.7,917400.0],["2014-06-04",11.63,11.85,11.52,11.71,463100.0],["2014-06-05",11.75,11.84,11.54,11.83,457600.0],["2014-06-06",11.92,12.19,11.88,12.18,869500.0],["2014-06-09",12.12,12.38,12.06,12.26,511800.0],["2014-06-10",12.21,12.38,12.07,12.36,584200.0],["2014-06-11",13.0,13.35,12.8,13.0,2814700.0],["2014-06-12",13.25,14.11,13.04,13.69,3039800.0],["2014-06-13",13.78,13.89,13.4,13.64,1581500.0],["2014-06-16",13.66,14.4,13.64,14.38,1820500.0],["2014-06-17",14.44,14.7,14.3,14.6,1344000.0],["2014-06-18",14.52,14.69,14.34,14.66,690100.0],["2014-06-19",14.7,14.7,14.49,14.65,715900.0],["2014-06-20",14.7,14.71,14.51,14.69,1328200.0],["2014-06-23",14.67,14.82,14.45,14.53,622400.0],["2014-06-24",14.46,14.6,14.11,14.14,709400.0],["2014-06-25",14.03,14.5,14.0,14.37,652600.0],["2014-06-26",14.32,14.5,14.12,14.24,347300.0],["2014-06-27",14.12,14.36,14.0,14.29,438500.0],["2014-06-30",14.21,14.51,14.09,14.3,857100.0],["2014-07-01",14.36,14.64,14.36,14.48,661200.0],["2014-07-02",14.42,14.48,14.16,14.2,595900.0],["2014-07-03",14.2,14.77,14.03,14.68,789100.0],["2014-07-07",14.63,14.63,14.27,14.29,424400.0],["2014-07-08",14.24,14.35,13.92,14.06,574800.0],["2014-07-09",14.07,14.27,14.03,14.15,386900.0],["2014-07-10",13.88,14.22,13.65,14.12,610800.0],["2014-07-11",14.05,14.21,13.9,14.02,393900.0],["2014-07-14",14.2,14.29,13.92,14.14,600700.0],["2014-07-15",14.13,14.29,13.74,13.87,404800.0],["2014-07-16",13.93,13.98,13.51,13.68,726700.0],["2014-07-17",13.55,13.81,13.51,13.56,447800.0],["2014-07-18",13.44,13.79,13.41,13.66,681100.0],["2014-07-21",13.6,14.04,13.6,13.76,1351700.0],["2014-07-22",13.75,13.75,12.85,13.44,2039500.0],["2014-07-23",13.43,13.43,12.53,12.53,1346000.0],["2014-07-24",12.56,12.77,12.44,12.73,1009200.0],["2014-07-25",12.6,12.61,12.19,12.23,782600.0],["2014-07-28",12.23,12.24,11.98,12.13,574900.0],["2014-07-29",12.12,12.34,12.0,12.09,436500.0],["2014-07-30",12.2,12.3,11.91,11.96,534300.0],["2014-07-31",11.87,11.9,11.44,11.51,845800.0],["2014-08-01",11.51,11.63,11.27,11.48,558900.0],["2014-08-04",11.48,11.67,11.28,11.57,464700.0],["2014-08-05",11.54,11.7,11.39,11.49,408200.0],["2014-08-06",11.41,11.69,11.35,11.66,403600.0],["2014-08-07",11.69,11.87,11.57,11.77,1345200.0],["2014-08-08",11.76,11.83,11.71,11.8,524000.0],["2014-08-11",11.89,12.13,11.8,11.99,474100.0],["2014-08-12",11.91,12.0,11.66,11.82,370300.0],["2014-08-13",11.81,11.99,11.72,11.9,259600.0],["2014-08-14",11.86,11.95,11.65,11.79,266000.0],["2014-08-15",11.92,11.99,11.63,11.83,371500.0],["2014-08-18",11.85,11.89,11.74,11.89,280600.0],["2014-08-19",11.92,12.02,11.72,11.86,685400.0],["2014-08-20",11.82,11.97,11.75,11.94,630000.0],["2014-08-21",11.92,11.95,11.76,11.89,276300.0],["2014-08-22",11.83,11.89,11.55,11.84,565800.0],["2014-08-25",11.88,11.89,11.72,11.87,414600.0],["2014-08-26",11.92,12.35,11.8,12.22,689300.0],["2014-08-27",12.21,12.28,12.11,12.15,268100.0],["2014-08-28",12.13,12.18,11.97,12.17,319400.0],["2014-08-29",12.16,12.43,12.1,12.41,401800.0],["2014-09-02",12.41,12.43,12.12,12.3,390300.0],["2014-09-03",12.36,12.36,11.95,11.97,439900.0],["2014-09-04",11.97,12.16,11.97,12.15,556600.0],["2014-09-05",12.18,12.37,12.17,12.27,610000.0],["2014-09-08",12.25,12.6,12.24,12.59,685400.0],["2014-09-09",12.54,12.7,12.4,12.51,592100.0],["2014-09-10",12.54,12.59,12.33,12.46,445300.0],["2014-09-11",12.39,12.88,12.39,12.86,782400.0],["2014-09-12",12.88,13.31,12.74,13.07,1516100.0],["2014-09-15",13.03,13.28,12.41,12.43,895100.0],["2014-09-16",12.43,12.58,12.26,12.4,448900.0],["2014-09-17",12.36,12.69,12.32,12.63,604300.0],["2014-09-18",12.7,12.94,12.61,12.93,724500.0],["2014-09-19",12.97,13.19,12.78,12.92,1793600.0],["2014-09-22",12.85,12.97,12.61,12.65,568200.0],["2014-09-23",12.62,12.81,12.46,12.47,544800.0],["2014-09-24",12.52,12.57,12.27,12.44,495900.0],["2014-09-25",12.44,12.54,12.03,12.34,826400.0],["2014-09-26",12.45,12.89,12.43,12.76,828300.0],["2014-09-29",12.61,12.84,12.31,12.4,540600.0],["2014-09-30",12.47,12.62,12.17,12.48,1080900.0],["2014-10-01",12.49,12.55,11.85,11.93,877900.0],["2014-10-02",11.88,12.12,11.45,12.05,827800.0],["2014-10-03",12.13,12.34,12.01,12.16,432200.0],["2014-10-06",12.16,12.26,11.77,11.77,588300.0],["2014-10-07",11.69,11.96,11.53,11.66,758200.0],["2014-10-08",11.64,11.82,11.33,11.81,547100.0],["2014-10-09",11.77,11.79,11.27,11.28,765500.0],["2014-10-10",11.21,11.21,10.13,10.23,1434800.0],["2014-10-13",10.22,10.75,10.04,10.45,784100.0],["2014-10-14",10.54,10.82,10.32,10.38,556200.0],["2014-10-15",10.21,10.64,10.07,10.56,760200.0],["2014-10-16",10.4,10.92,10.33,10.87,1290200.0],["2014-10-17",11.36,11.84,11.03,11.06,1695200.0],["2014-10-20",11.01,11.28,10.79,10.97,1244600.0],["2014-10-21",10.75,10.75,9.87,10.08,3646200.0],["2014-10-22",10.16,10.81,10.05,10.28,1212400.0],["2014-10-23",10.37,10.6,10.32,10.42,614300.0],["2014-10-24",10.43,10.5,10.37,10.44,352500.0],["2014-10-27",10.41,10.66,10.23,10.65,390800.0],["2014-10-28",10.71,10.98,10.67,10.84,755800.0],["2014-10-29",10.92,11.18,10.72,10.91,708900.0],["2014-10-30",10.82,10.95,10.52,10.92,634500.0],["2014-10-31",11.21,11.48,11.15,11.45,1320600.0],["2014-11-03",11.44,11.78,11.23,11.36,715000.0],["2014-11-04",11.26,11.43,10.92,11.06,722200.0],["2014-11-05",11.11,11.29,10.89,11.2,441800.0],["2014-11-06",11.14,11.33,11.06,11.32,449900.0],["2014-11-07",11.35,11.35,10.98,11.09,333800.0],["2014-11-10",11.12,11.32,11.05,11.28,514700.0],["2014-11-11",11.27,11.4,11.15,11.38,498000.0],["2014-11-12",11.38,11.48,11.27,11.47,465700.0],["2014-11-13",11.47,11.6,11.31,11.32,454900.0],["2014-11-14",11.31,11.65,11.2,11.57,533600.0],["2014-11-17",11.54,11.54,11.12,11.24,342600.0],["2014-11-18",11.24,11.78,11.24,11.67,771000.0],["2014-11-19",11.65,11.69,11.2,11.3,445600.0],["2014-11-20",11.22,11.56,11.22,11.55,361800.0],["2014-11-21",11.72,11.78,11.41,11.56,408100.0],["2014-11-24",11.62,11.87,11.58,11.76,404300.0],["2014-11-25",11.76,11.89,11.56,11.66,397400.0],["2014-11-26",11.63,11.92,11.6,11.86,374700.0],["2014-11-28",11.9,12.0,11.73,11.85,232800.0],["2014-12-01",11.83,11.85,11.38,11.41,495800.0],["2014-12-02",11.48,11.69,11.44,11.67,342700.0],["2014-12-03",11.65,11.98,11.59,11.88,362500.0],["2014-12-04",11.85,11.92,11.66,11.72,247200.0],["2014-12-05",11.67,11.97,11.67,11.85,358600.0],["2014-12-08",11.74,11.88,11.47,11.58,431000.0],["2014-12-09",11.48,12.0,11.39,11.99,467100.0],["2014-12-10",11.97,12.0,11.69,11.7,651400.0],["2014-12-11",11.82,11.89,11.48,11.51,449500.0],["2014-12-12",11.33,11.42,11.17,11.25,353800.0],["2014-12-15",11.31,11.41,10.99,11.21,432300.0],["2014-12-16",11.21,11.5,11.05,11.23,523400.0],["2014-12-17",11.29,11.63,11.07,11.63,498100.0],["2014-12-18",11.78,11.9,11.62,11.81,467400.0],["2014-12-19",11.78,11.78,11.31,11.45,837300.0],["2014-12-22",11.49,11.75,11.36,11.69,467700.0],["2014-12-23",11.72,11.79,11.45,11.56,319200.0],["2014-12-24",11.64,11.68,11.47,11.64,157300.0],["2014-12-26",11.65,11.65,11.46,11.6,395800.0],["2014-12-29",11.59,11.69,11.37,11.42,449300.0],["2014-12-30",11.34,11.49,11.28,11.34,294300.0],["2014-12-31",11.36,11.42,11.07,11.09,799300.0],["2015-01-02",11.18,11.49,11.15,11.46,473400.0],["2015-01-05",11.41,11.55,11.12,11.14,328400.0],["2015-01-06",11.2,11.23,10.73,10.84,466600.0],["2015-01-07",10.9,11.05,10.77,10.92,402300.0],["2015-01-08",11.02,11.25,10.95,11.02,397200.0],["2015-01-09",10.98,11.36,10.98,11.27,449400.0],["2015-01-12",11.22,11.35,10.99,11.13,355100.0],["2015-01-13",11.25,11.42,10.92,11.06,408600.0],["2015-01-14",10.74,11.03,10.65,10.72,578900.0],["2015-01-15",10.72,10.72,10.1,10.13,731600.0],["2015-01-16",10.07,10.32,10.01,10.28,690100.0],["2015-01-20",10.26,10.4,10.13,10.27,597300.0],["2015-01-21",10.2,10.29,10.07,10.19,699300.0],["2015-01-22",10.19,10.59,10.01,10.55,587400.0],["2015-01-23",10.58,10.84,10.5,10.63,593900.0],["2015-01-26",10.65,10.65,10.42,10.51,564800.0],["2015-01-27",10.38,11.44,10.26,11.38,1830900.0],["2015-01-28",11.45,11.57,11.18,11.23,1069000.0],["2015-01-29",11.21,11.42,10.96,11.31,1245100.0],["2015-01-30",11.2,11.36,11.02,11.25,1077400.0],["2015-02-02",11.27,11.38,11.06,11.26,665400.0],["2015-02-03",11.26,11.58,11.21,11.48,624000.0],["2015-02-04",11.46,11.64,11.38,11.49,986800.0],["2015-02-05",11.57,11.64,11.43,11.58,443400.0],["2015-02-06",11.54,11.78,11.46,11.64,422400.0],["2015-02-09",11.6,11.72,11.39,11.68,527200.0],["2015-02-10",11.77,11.9,11.64,11.79,639800.0],["2015-02-11",11.78,11.9,11.63,11.89,302600.0],["2015-02-12",11.9,12.21,11.88,12.06,479800.0],["2015-02-13",12.03,12.2,11.98,12.12,449600.0],["2015-02-17",12.15,12.4,11.96,12.09,451200.0],["2015-02-18",12.1,12.16,12.01,12.04,291200.0],["2015-02-19",12.0,12.11,11.85,12.02,548000.0],["2015-02-20",12.05,12.15,11.93,12.06,363500.0],["2015-02-23",11.98,12.14,11.98,12.07,408400.0],["2015-02-24",12.06,12.15,11.98,12.12,224200.0],["2015-02-25",12.14,12.14,11.96,12.07,602500.0],["2015-02-26",12.06,12.32,12.02,12.25,445200.0],["2015-02-27",12.27,12.33,11.99,12.0,1055800.0],["2015-03-02",12.05,12.39,12.05,12.33,625400.0],["2015-03-03",12.3,12.5,12.01,12.14,1001800.0],["2015-03-04",12.12,12.45,12.06,12.2,674700.0],["2015-03-05",12.21,12.29,12.09,12.25,249400.0],["2015-03-06",12.2,12.31,12.12,12.25,370300.0],["2015-03-09",12.28,12.45,12.19,12.39,445100.0],["2015-03-10",12.29,12.38,12.19,12.3,347100.0],["2015-03-11",12.32,12.47,12.27,12.39,376200.0],["2015-03-12",12.39,12.48,12.26,12.41,438800.0],["2015-03-13",12.41,12.49,12.23,12.43,317100.0],["2015-03-16",12.46,12.46,12.3,12.42,522600.0],["2015-03-17",12.38,12.61,12.33,12.54,366800.0],["2015-03-18",12.56,12.71,12.44,12.57,362300.0],["2015-03-19",12.57,12.62,12.43,12.56,219800.0],["2015-03-20",12.64,12.79,12.55,12.74,738000.0],["2015-03-23",12.72,12.75,12.52,12.63,309600.0],["2015-03-24",12.66,12.84,12.56,12.75,306900.0],["2015-03-25",12.79,12.88,12.36,12.48,1197900.0],["2015-03-26",12.39,12.59,12.3,12.56,864600.0],["2015-03-27",12.53,12.74,12.43,12.71,478200.0],["2015-03-30",12.71,12.8,12.49,12.61,381600.0],["2015-03-31",12.49,12.6,12.45,12.58,543300.0],["2015-04-01",12.57,12.7,12.46,12.63,460900.0],["2015-04-02",12.68,12.7,12.53,12.61,296500.0],["2015-04-06",12.47,12.63,12.44,12.57,305800.0],["2015-04-07",12.54,13.08,12.51,12.9,904200.0],["2015-04-08",12.9,13.64,12.9,13.55,1380900.0],["2015-04-09",13.4,13.46,12.74,13.36,1235100.0],["2015-04-10",13.34,13.8,13.34,13.73,860000.0],["2015-04-13",13.75,13.76,13.55,13.68,481500.0],["2015-04-14",13.66,13.67,13.19,13.2,474200.0],["2015-04-15",12.97,13.25,12.63,13.14,929000.0],["2015-04-16",13.12,13.12,12.72,13.0,508800.0],["2015-04-17",12.92,13.09,12.76,12.91,688300.0],["2015-04-20",13.0,13.08,12.65,12.77,978300.0],["2015-04-21",13.14,14.51,13.09,14.18,4076800.0],["2015-04-22",14.2,14.5,13.88,14.4,1498400.0],["2015-04-23",14.34,14.42,14.1,14.3,804200.0],["2015-04-24",14.25,14.3,13.82,13.99,1439400.0],["2015-04-27",13.97,14.27,13.8,14.1,1028600.0],["2015-04-28",14.09,14.25,13.83,14.22,876800.0],["2015-04-29",14.2,14.2,13.96,14.12,619100.0],["2015-04-30",14.04,14.2,13.82,13.84,920900.0],["2015-05-01",13.9,14.22,13.85,14.16,743200.0],["2015-05-04",14.09,14.15,13.91,13.96,686900.0],["2015-05-05",13.92,13.97,13.67,13.75,551600.0],["2015-05-06",13.77,13.85,13.51,13.75,513300.0],["2015-05-07",13.75,14.0,13.67,13.91,714700.0],["2015-05-08",13.97,14.13,13.87,13.92,512400.0],["2015-05-11",13.98,14.23,13.93,14.1,583400.0],["2015-05-12",14.08,14.28,13.94,14.07,500200.0],["2015-05-13",14.08,14.26,13.96,14.01,492600.0],["2015-05-14",14.08,14.37,14.0,14.28,626400.0],["2015-05-15",14.25,14.28,14.09,14.17,322500.0],["2015-05-18",14.19,14.55,14.19,14.49,682700.0],["2015-05-19",14.49,14.52,14.21,14.32,341700.0],["2015-05-20",14.3,14.43,14.19,14.2,364400.0],["2015-05-21",14.16,14.58,14.12,14.49,506100.0],["2015-05-22",14.43,14.55,14.38,14.4,419000.0],["2015-05-26",14.38,14.53,14.18,14.4,538000.0],["2015-05-27",14.44,14.99,14.35,14.91,763000.0],["2015-05-28",14.9,15.48,14.86,14.92,1003500.0],["2015-05-29",14.96,15.41,14.92,15.29,1390100.0],["2015-06-01",15.33,15.48,15.12,15.23,776500.0],["2015-06-02",15.18,15.35,15.02,15.29,307100.0],["2015-06-03",15.25,15.37,15.14,15.3,486000.0],["2015-06-04",15.17,15.36,15.14,15.26,453800.0],["2015-06-05",15.22,15.35,15.05,15.2,628200.0],["2015-06-08",15.2,15.3,14.83,14.93,403400.0],["2015-06-09",14.88,15.03,14.74,14.91,341200.0],["2015-06-10",15.05,15.26,14.9,15.22,591000.0],["2015-06-11",15.3,15.49,15.17,15.41,1061800.0],["2015-06-12",15.32,15.44,15.14,15.28,512900.0],["2015-06-15",15.16,15.25,14.95,15.17,415200.0],["2015-06-16",15.18,15.27,15.08,15.18,315400.0],["2015-06-17",15.18,15.27,14.98,15.0,362500.0],["2015-06-18",15.05,15.12,14.91,15.06,545400.0],["2015-06-19",15.16,15.16,14.83,14.98,1368600.0],["2015-06-22",15.0,15.09,14.93,15.01,477200.0],["2015-06-23",15.0,15.04,14.78,14.94,405800.0],["2015-06-24",14.85,14.98,14.75,14.85,393100.0],["2015-06-25",15.01,15.35,15.0,15.33,691700.0],["2015-06-26",15.29,15.43,15.04,15.21,1025000.0],["2015-06-29",15.07,15.16,14.55,14.6,685700.0],["2015-06-30",14.75,14.84,14.38,14.49,1179500.0],["2015-07-01",14.67,14.8,14.21,14.31,575900.0],["2015-07-02",14.41,14.67,14.36,14.47,500200.0],["2015-07-06",14.3,14.37,13.66,13.89,903400.0],["2015-07-07",13.89,13.89,13.33,13.72,538000.0],["2015-07-08",13.77,13.77,13.29,13.41,972000.0],["2015-07-09",13.57,13.61,13.11,13.12,597500.0],["2015-07-10",13.28,13.4,13.2,13.35,552200.0],["2015-07-13",13.39,13.52,13.26,13.5,557300.0],["2015-07-14",13.56,13.57,13.33,13.44,466000.0],["2015-07-15",13.41,13.56,13.06,13.08,801600.0],["2015-07-16",13.04,13.1,12.74,12.88,904800.0],["2015-07-17",12.93,13.23,12.8,13.03,1012100.0],["2015-07-20",13.1,13.2,12.84,12.98,1094100.0],["2015-07-21",12.55,13.04,12.3,12.89,2646500.0],["2015-07-22",12.75,13.28,12.55,13.21,1425400.0],["2015-07-23",13.21,13.54,13.12,13.36,1048000.0],["2015-07-24",13.3,13.3,12.97,13.11,862000.0],["2015-07-27",13.02,13.35,12.87,13.15,641500.0],["2015-07-28",13.18,13.57,12.95,13.53,1283400.0],["2015-07-29",13.51,13.6,13.33,13.33,654200.0],["2015-07-30",13.25,13.42,13.11,13.13,797500.0],["2015-07-31",13.19,13.3,13.0,13.09,679000.0],["2015-08-03",13.03,13.18,13.0,13.06,688300.0],["2015-08-04",13.05,13.14,12.94,13.06,600200.0],["2015-08-05",13.15,13.76,13.15,13.53,631000.0],["2015-08-06",13.5,13.54,13.14,13.34,462100.0],["2015-08-07",13.22,13.5,13.21,13.48,487000.0],["2015-08-10",13.56,13.97,13.56,13.95,734000.0],["2015-08-11",13.9,14.2,13.53,13.6,491500.0],["2015-08-12",13.5,13.67,13.22,13.51,467200.0],["2015-08-13",13.45,13.61,13.32,13.41,347900.0],["2015-08-14",13.45,13.5,13.29,13.45,261600.0],["2015-08-17",13.42,13.84,13.22,13.64,869200.0],["2015-08-18",13.63,13.63,13.02,13.06,1083300.0],["2015-08-19",13.02,13.07,12.74,12.75,1957900.0],["2015-08-20",12.55,12.63,12.33,12.45,1532500.0],["2015-08-21",12.25,13.06,12.1,12.84,1368800.0],["2015-08-24",12.27,13.08,12.25,12.49,1372000.0],["2015-08-25",12.95,13.02,12.66,12.71,742900.0],["2015-08-26",12.91,13.12,12.72,13.11,678500.0],["2015-08-27",13.15,13.3,13.01,13.18,655400.0],["2015-08-28",13.14,13.49,13.0,13.45,510800.0],["2015-08-31",13.47,13.67,13.38,13.43,801100.0],["2015-09-01",13.22,13.6,12.96,13.24,1002600.0],["2015-09-02",13.36,13.56,13.27,13.56,770000.0],["2015-09-03",13.53,13.78,13.46,13.59,695800.0],["2015-09-04",13.45,13.65,13.36,13.51,284600.0],["2015-09-08",13.65,13.99,13.65,13.91,589700.0],["2015-09-09",13.77,14.07,13.54,13.68,800000.0],["2015-09-10",13.68,13.88,13.54,13.62,424200.0],["2015-09-11",13.47,13.71,13.31,13.65,856300.0],["2015-09-14",13.65,13.75,13.51,13.65,295100.0],["2015-09-15",13.72,13.79,13.15,13.19,1101700.0],["2015-09-16",13.13,13.17,11.46,11.71,3239200.0],["2015-09-17",12.16,12.47,11.86,12.06,1708300.0],["2015-09-18",11.91,12.06,11.54,11.64,1200000.0],["2015-09-21",11.77,11.85,11.26,11.33,993300.0],["2015-09-22",11.26,11.33,10.74,10.81,1765800.0],["2015-09-23",10.83,10.98,10.63,10.65,961000.0],["2015-09-24",10.54,10.74,10.36,10.65,1090300.0],["2015-09-25",11.22,11.43,11.15,11.25,2263500.0],["2015-09-28",11.21,11.34,11.15,11.23,1699700.0],["2015-09-29",11.3,11.49,11.21,11.37,1834300.0],["2015-09-30",11.47,11.85,11.42,11.8,1956600.0],["2015-10-01",11.87,11.87,11.53,11.75,12815200.0],["2015-10-02",11.67,11.95,11.57,11.94,1465900.0],["2015-10-05",11.95,12.06,11.82,11.95,1213600.0],["2015-10-06",12.0,12.26,11.91,12.19,826600.0],["2015-10-07",12.29,12.66,12.24,12.65,1192800.0],["2015-10-08",12.68,12.91,12.51,12.86,1080200.0],["2015-10-09",12.82,12.88,12.61,12.65,571100.0],["2015-10-12",12.73,12.77,12.53,12.67,743600.0],["2015-10-13",12.55,13.06,12.45,12.91,807100.0],["2015-10-14",12.86,13.54,12.5,13.3,1235100.0],["2015-10-15",13.4,13.64,13.23,13.62,996100.0],["2015-10-16",13.68,13.77,13.36,13.77,1019700.0],["2015-10-19",13.69,14.07,13.68,13.89,1820600.0],["2015-10-20",10.9,11.0,9.86,10.0,11832700.0],["2015-10-21",9.98,10.39,9.96,10.39,4610400.0],["2015-10-22",10.42,10.58,10.25,10.53,2354600.0],["2015-10-23",10.61,10.75,10.5,10.65,1077800.0],["2015-10-26",10.6,10.63,10.16,10.24,1315500.0],["2015-10-27",10.67,10.74,10.47,10.53,1650000.0],["2015-10-28",10.51,10.57,10.23,10.39,1513000.0],["2015-10-29",10.27,10.3,10.1,10.18,1472300.0],["2015-10-30",10.17,10.5,10.17,10.32,837400.0],["2015-11-02",10.31,10.63,10.31,10.54,825600.0],["2015-11-03",10.45,10.92,10.45,10.79,1089900.0],["2015-11-04",10.88,10.96,10.67,10.71,1571500.0],["2015-11-05",10.67,10.89,10.66,10.77,613800.0],["2015-11-06",10.76,11.18,10.69,11.11,867000.0],["2015-11-09",11.07,11.34,11.05,11.17,785900.0],["2015-11-10",11.11,11.14,10.75,11.0,1570500.0],["2015-11-11",11.0,11.23,11.0,11.11,689700.0],["2015-11-12",11.04,11.04,10.75,10.77,753400.0],["2015-11-13",10.69,10.88,10.65,10.73,564300.0],["2015-11-16",10.7,10.85,10.59,10.64,732000.0],["2015-11-17",10.69,11.0,10.62,10.77,813000.0],["2015-11-18",10.83,10.99,10.72,10.94,569200.0],["2015-11-19",10.96,11.17,10.89,11.05,542500.0],["2015-11-20",11.06,11.3,11.01,11.12,672200.0],["2015-11-23",11.05,11.26,11.02,11.19,562100.0],["2015-11-24",11.17,11.55,11.15,11.49,852600.0],["2015-11-25",11.51,11.66,11.46,11.64,428700.0],["2015-11-27",11.6,11.79,11.54,11.67,310100.0],["2015-11-30",11.69,12.06,11.65,11.93,979100.0],["2015-12-01",11.98,12.16,11.91,12.01,788700.0],["2015-12-02",12.0,12.04,11.74,11.77,670100.0],["2015-12-03",11.93,12.09,11.64,11.74,527600.0],["2015-12-04",11.76,12.0,11.75,11.92,557400.0],["2015-12-07",11.96,11.96,11.64,11.71,776700.0],["2015-12-08",11.57,11.7,11.42,11.61,550400.0],["2015-12-09",11.6,11.63,11.3,11.45,618100.0],["2015-12-10",11.48,11.75,11.45,11.63,532800.0],["2015-12-11",11.41,11.51,11.38,11.46,662400.0],["2015-12-14",11.5,11.63,11.41,11.47,742200.0],["2015-12-15",11.49,11.5,11.28,11.35,880800.0],["2015-12-16",11.36,11.84,11.36,11.74,1231300.0],["2015-12-17",11.74,12.0,11.66,11.68,1243200.0],["2015-12-18",11.72,11.83,11.54,11.61,3002100.0],["2015-12-21",11.66,11.99,11.66,11.98,2717900.0],["2015-12-22",11.95,11.98,11.69,11.93,987700.0],["2015-12-23",11.97,11.99,11.66,11.84,978900.0],["2015-12-24",11.85,11.99,11.78,11.84,388700.0],["2015-12-28",11.78,11.9,11.75,11.88,667900.0],["2015-12-29",11.9,12.04,11.86,11.97,740500.0],["2015-12-30",12.01,12.12,11.84,11.87,744400.0],["2015-12-31",11.79,11.84,11.57,11.59,746100.0],["2016-01-04",11.41,11.7,11.26,11.59,1057200.0],["2016-01-05",11.63,11.76,11.56,11.63,678000.0],["2016-01-06",11.49,11.63,11.18,11.48,537300.0],["2016-01-07",11.34,11.41,10.99,11.12,955300.0],["2016-01-08",11.14,11.36,10.94,10.95,684600.0],["2016-01-11",11.03,11.19,10.97,11.11,851900.0],["2016-01-12",11.2,11.4,11.04,11.3,819200.0],["2016-01-13",11.31,11.54,11.07,11.12,749100.0],["2016-01-14",11.15,11.35,10.94,11.21,767900.0],["2016-01-15",10.88,11.08,10.66,10.98,1290600.0],["2016-01-19",11.03,11.21,10.76,10.89,961200.0],["2016-01-20",10.76,11.17,10.71,11.0,1165100.0],["2016-01-21",11.04,11.36,10.87,11.19,1166600.0],["2016-01-22",11.31,11.57,11.15,11.4,1113100.0],["2016-01-25",11.4,11.66,11.12,11.2,2006900.0],["2016-01-26",12.28,12.43,11.67,11.95,4376100.0],["2016-01-27",11.87,12.19,11.77,12.01,1740400.0],["2016-01-28",12.07,12.26,11.89,11.91,1031400.0],["2016-01-29",11.92,12.31,11.92,12.24,1545300.0],["2016-02-01",12.18,12.5,12.12,12.31,1193400.0],["2016-02-02",12.19,12.29,11.84,11.91,843600.0],["2016-02-03",11.98,12.23,11.73,12.14,962200.0],["2016-02-04",12.15,12.45,11.99,12.35,792200.0],["2016-02-05",12.32,12.32,12.0,12.0,731600.0],["2016-02-08",11.87,12.03,11.77,11.94,703600.0],["2016-02-09",11.82,12.08,11.55,11.76,841900.0],["2016-02-10",11.82,12.06,11.7,11.74,1005200.0],["2016-02-11",11.57,11.94,11.45,11.87,771900.0],["2016-02-12",11.94,12.08,11.65,11.97,619100.0],["2016-02-16",12.09,12.39,12.05,12.27,911300.0],["2016-02-17",12.3,12.59,12.27,12.42,1268100.0],["2016-02-18",12.49,12.66,12.35,12.44,862800.0],["2016-02-19",12.42,12.57,12.04,12.41,788800.0],["2016-02-22",12.51,12.7,12.45,12.59,906300.0],["2016-02-23",12.56,12.96,12.42,12.61,853000.0],["2016-02-24",12.53,12.88,12.47,12.81,768100.0],["2016-02-25",12.83,13.0,12.72,12.97,619200.0],["2016-02-26",13.0,13.1,12.85,12.98,671900.0],["2016-02-29",12.97,13.09,12.96,13.03,1074300.0],["2016-03-01",13.0,13.31,12.94,13.22,1011900.0],["2016-03-02",13.2,13.24,13.12,13.2,598100.0],["2016-03-03",13.24,13.5,13.24,13.48,1082000.0],["2016-03-04",13.46,13.53,13.27,13.27,1565000.0],["2016-03-07",12.87,13.09,12.61,13.06,1738700.0],["2016-03-08",12.95,13.11,12.87,12.99,704000.0],["2016-03-09",13.04,13.34,13.0,13.07,506400.0],["2016-03-10",13.14,13.31,13.04,13.13,498800.0],["2016-03-11",13.25,13.35,13.15,13.25,488900.0],["2016-03-14",13.17,13.31,12.81,12.93,942500.0],["2016-03-15",12.87,13.09,12.75,12.84,828900.0],["2016-03-16",12.8,13.19,12.72,13.11,708500.0],["2016-03-17",13.12,13.23,13.04,13.18,729200.0],["2016-03-18",13.24,13.46,13.15,13.44,1419800.0],["2016-03-21",13.39,13.62,13.31,13.61,857500.0],["2016-03-22",13.65,13.9,13.63,13.74,965300.0],["2016-03-23",13.77,13.8,13.5,13.51,955300.0],["2016-03-24",13.45,13.61,13.33,13.51,678100.0],["2016-03-28",13.55,13.7,13.42,13.48,684400.0],["2016-03-29",13.48,13.99,13.4,13.87,890000.0],["2016-03-30",13.94,13.98,13.63,13.83,625300.0],["2016-03-31",13.79,13.91,13.72,13.75,480300.0],["2016-04-01",13.6,13.92,13.56,13.85,547500.0],["2016-04-04",13.83,13.83,13.54,13.58,516500.0],["2016-04-05",13.5,13.6,13.42,13.45,410200.0],["2016-04-06",13.54,13.77,13.32,13.75,519500.0],["2016-04-07",13.68,13.78,13.44,13.57,684400.0],["2016-04-08",13.64,13.7,13.44,13.49,249200.0],["2016-04-11",13.59,13.74,13.51,13.51,408100.0],["2016-04-12",13.56,13.72,13.34,13.59,522800.0],["2016-04-13",13.7,13.92,13.61,13.92,562600.0],["2016-04-14",13.87,13.89,13.63,13.83,496000.0],["2016-04-15",13.76,13.97,13.62,13.67,598900.0],["2016-04-18",13.6,13.86,13.56,13.77,900600.0],["2016-04-19",12.1,12.91,12.02,12.54,3897600.0],["2016-04-20",12.51,12.67,12.24,12.27,1270900.0],["2016-04-21",12.27,12.32,11.95,11.98,1346100.0],["2016-04-22",11.94,12.07,11.82,11.93,1152100.0],["2016-04-25",11.96,12.12,11.83,11.98,715400.0],["2016-04-26",11.98,12.15,11.95,12.14,652100.0],["2016-04-27",12.01,12.4,12.01,12.35,647800.0],["2016-04-28",12.2,12.42,11.67,11.8,1876800.0],["2016-04-29",11.82,11.83,11.55,11.62,1180400.0],["2016-05-02",11.69,11.72,11.55,11.71,831600.0],["2016-05-03",11.57,11.69,11.47,11.56,972200.0],["2016-05-04",11.5,11.67,11.39,11.41,552100.0],["2016-05-05",11.48,11.51,11.19,11.22,773800.0],["2016-05-06",11.19,11.4,11.15,11.4,671200.0],["2016-05-09",11.42,11.51,11.33,11.39,331500.0],["2016-05-10",11.42,11.52,11.35,11.48,365600.0],["2016-05-11",11.45,11.61,11.44,11.45,480000.0],["2016-05-12",11.45,11.47,11.13,11.21,578000.0],["2016-05-13",11.22,11.34,11.15,11.33,534700.0],["2016-05-16",11.37,11.52,11.29,11.42,961000.0],["2016-05-17",11.38,11.5,11.23,11.25,487500.0],["2016-05-18",11.23,11.64,11.23,11.5,578000.0],["2016-05-19",11.45,11.7,11.18,11.23,457600.0],["2016-05-20",11.32,11.68,11.32,11.65,419700.0],["2016-05-23",11.68,11.86,11.63,11.74,337400.0],["2016-05-24",11.8,12.09,11.8,12.07,994700.0],["2016-05-25",12.08,12.13,11.76,11.79,336600.0],["2016-05-26",11.82,11.89,11.75,11.87,278100.0],["2016-05-27",11.83,11.99,11.82,11.96,243600.0],["2016-05-31",12.01,12.12,11.87,12.1,482300.0],["2016-06-01",12.01,12.2,11.95,12.16,412800.0],["2016-06-02",12.08,12.17,12.0,12.15,321100.0],["2016-06-03",12.27,12.33,12.12,12.28,510300.0],["2016-06-06",12.34,12.53,12.29,12.31,608500.0],["2016-06-07",12.27,12.41,12.18,12.35,337300.0],["2016-06-08",12.32,12.39,12.18,12.33,263000.0],["2016-06-09",12.22,12.37,12.08,12.32,339100.0],["2016-06-10",12.17,12.25,12.07,12.15,277800.0],["2016-06-13",12.11,12.21,11.94,12.01,307200.0],["2016-06-14",11.99,12.2,11.87,12.16,268200.0],["2016-06-15",12.22,12.29,12.04,12.08,266500.0],["2016-06-16",12.01,12.12,11.88,12.1,308000.0],["2016-06-17",12.11,12.12,11.82,11.91,929000.0],["2016-06-20",12.03,12.27,12.03,12.05,385600.0],["2016-06-21",12.08,12.2,11.99,12.15,431400.0],["2016-06-22",12.14,12.23,11.96,11.97,240800.0],["2016-06-23",12.09,12.29,12.08,12.27,352500.0],["2016-06-24",11.77,12.18,11.65,11.77,3437100.0],["2016-06-27",11.65,11.79,11.28,11.36,639800.0],["2016-06-28",11.49,11.62,11.42,11.44,574900.0],["2016-06-29",11.53,11.65,11.45,11.63,395000.0],["2016-06-30",11.68,12.09,11.58,12.08,654500.0],["2016-07-01",12.05,12.2,11.89,11.95,475600.0],["2016-07-05",11.84,11.95,11.6,11.69,411000.0],["2016-07-06",11.6,11.73,11.42,11.69,291500.0],["2016-07-07",11.73,11.85,11.63,11.72,322700.0],["2016-07-08",11.85,12.15,11.64,12.11,586900.0],["2016-07-11",12.16,12.3,12.13,12.19,329600.0],["2016-07-12",12.31,12.48,12.26,12.41,556800.0],["2016-07-13",12.5,12.73,12.42,12.62,680000.0],["2016-07-14",12.77,12.81,12.5,12.62,446700.0],["2016-07-15",12.64,12.76,12.52,12.75,572300.0],["2016-07-18",12.9,12.92,12.79,12.81,882700.0],["2016-07-19",12.56,13.71,12.3,13.25,1511000.0],["2016-07-20",13.15,13.65,13.1,13.56,901000.0],["2016-07-21",13.6,13.75,13.35,13.4,592900.0],["2016-07-22",13.36,13.62,13.25,13.56,507600.0],["2016-07-25",13.52,13.92,13.52,13.72,650400.0],["2016-07-26",13.72,14.11,13.72,14.04,743500.0],["2016-07-27",14.1,14.17,13.78,13.86,535900.0],["2016-07-28",13.79,13.85,13.64,13.69,634500.0],["2016-07-29",13.63,13.71,13.49,13.52,543200.0],["2016-08-01",13.57,13.75,13.51,13.68,512200.0],["2016-08-02",13.6,13.67,13.15,13.16,812000.0],["2016-08-03",13.16,13.43,13.06,13.43,431900.0],["2016-08-04",13.44,13.53,13.28,13.46,184400.0],["2016-08-05",13.46,13.73,13.32,13.67,446400.0],["2016-08-08",13.64,13.72,13.47,13.59,281400.0],["2016-08-09",13.6,13.86,13.58,13.8,405000.0],["2016-08-10",13.81,13.81,13.47,13.59,332700.0],["2016-08-11",13.6,13.65,13.46,13.56,372800.0],["2016-08-12",13.57,13.67,13.54,13.6,326500.0],["2016-08-15",13.6,13.85,13.55,13.72,397300.0],["2016-08-16",13.71,13.78,13.51,13.55,418100.0],["2016-08-17",13.53,13.56,13.43,13.49,338600.0],["2016-08-18",13.51,13.74,13.49,13.56,433800.0],["2016-08-19",13.55,13.89,13.44,13.84,513500.0],["2016-08-22",13.78,14.0,13.56,13.93,526300.0],["2016-08-23",14.0,14.08,13.75,13.78,583700.0],["2016-08-24",13.82,13.88,13.67,13.71,488300.0],["2016-08-25",13.65,14.01,13.56,13.9,358800.0],["2016-08-26",13.95,14.0,13.81,13.91,317500.0],["2016-08-29",13.89,13.99,13.75,13.79,346700.0],["2016-08-30",13.82,13.99,13.8,13.92,376300.0],["2016-08-31",13.93,14.0,13.79,13.82,523000.0],["2016-09-01",13.97,14.5,13.87,14.4,2333400.0],["2016-09-02",14.5,14.5,14.15,14.36,688100.0],["2016-09-06",14.37,14.46,14.26,14.42,577600.0],["2016-09-07",14.37,14.37,13.28,13.6,2869100.0],["2016-09-08",13.51,13.55,13.36,13.45,769500.0],["2016-09-09",13.33,13.46,13.05,13.1,1470500.0],["2016-09-12",13.05,13.22,12.91,13.2,818800.0],["2016-09-13",13.16,13.18,12.77,12.9,971300.0],["2016-09-14",12.93,12.93,12.69,12.74,743800.0],["2016-09-15",12.77,13.09,12.77,12.93,634900.0],["2016-09-16",13.03,13.06,12.78,13.03,1481900.0],["2016-09-19",13.13,13.23,12.95,12.96,604000.0],["2016-09-20",13.07,13.07,12.65,12.66,1030900.0],["2016-09-21",12.67,12.71,12.46,12.53,1002100.0],["2016-09-22",12.58,12.79,12.52,12.72,921900.0],["2016-09-23",12.66,12.74,12.52,12.54,548500.0],["2016-09-26",12.47,12.54,12.35,12.35,675400.0],["2016-09-27",12.32,12.5,12.25,12.47,572000.0],["2016-09-28",12.47,12.58,12.39,12.53,807500.0],["2016-09-29",12.54,12.54,12.27,12.39,609700.0],["2016-09-30",12.47,12.58,12.4,12.5,648400.0],["2016-10-03",12.49,12.56,12.35,12.43,599400.0],["2016-10-04",12.47,12.57,12.38,12.43,359800.0],["2016-10-05",12.43,12.82,12.43,12.61,723400.0],["2016-10-06",12.61,12.61,12.41,12.51,664200.0],["2016-10-07",12.49,12.55,12.33,12.42,467500.0],["2016-10-10",12.45,12.58,12.29,12.32,376000.0],["2016-10-11",12.32,12.32,11.93,11.99,649600.0],["2016-10-12",11.95,11.95,11.78,11.84,717900.0],["2016-10-13",11.81,11.84,11.62,11.77,471300.0],["2016-10-14",11.81,11.96,11.7,11.73,313100.0],["2016-10-17",11.69,11.81,11.63,11.67,355500.0],["2016-10-18",11.78,11.83,11.67,11.7,393000.0],["2016-10-19",11.67,11.76,11.54,11.7,425800.0],["2016-10-20",11.69,11.76,11.58,11.69,310400.0],["2016-10-21",11.57,11.68,11.44,11.62,497200.0],["2016-10-24",11.79,12.0,11.76,11.99,1296200.0],["2016-10-25",13.0,13.35,12.48,12.51,2533500.0],["2016-10-26",12.45,12.83,12.42,12.65,1338100.0],["2016-10-27",12.74,12.79,11.96,12.01,1079800.0],["2016-10-28",12.01,12.18,11.96,12.03,529500.0],["2016-10-31",12.08,12.2,11.83,12.19,866300.0],["2016-11-01",12.18,12.31,12.03,12.15,981900.0],["2016-11-02",12.09,12.2,11.9,11.93,435900.0],["2016-11-03",11.91,11.98,11.81,11.9,400300.0],["2016-11-04",11.9,12.06,11.81,11.93,597000.0],["2016-11-07",12.16,12.27,12.08,12.2,403900.0],["2016-11-08",12.2,12.37,12.03,12.31,437000.0],["2016-11-09",12.03,12.6,11.95,12.59,902800.0],["2016-11-10",12.69,12.84,12.25,12.49,727900.0],["2016-11-11",12.57,12.92,12.57,12.91,1077200.0],["2016-11-14",12.97,13.18,12.91,12.97,719400.0],["2016-11-15",12.92,13.05,12.81,12.98,374300.0],["2016-11-16",12.87,13.22,12.7,13.22,462700.0],["2016-11-17",13.25,13.46,13.16,13.39,660000.0],["2016-11-18",13.43,13.54,13.35,13.48,515600.0],["2016-11-21",13.45,13.46,13.18,13.32,483500.0],["2016-11-22",13.41,13.55,13.29,13.55,381700.0],["2016-11-23",13.47,13.62,13.37,13.61,335900.0],["2016-11-25",13.53,13.72,13.52,13.71,183300.0],["2016-11-28",13.62,13.69,13.47,13.54,479100.0],["2016-11-29",13.56,13.6,13.39,13.4,593500.0],["2016-11-30",13.41,13.51,13.11,13.15,405300.0],["2016-12-01",13.24,13.27,12.59,12.67,690100.0],["2016-12-02",12.56,12.88,12.56,12.76,397400.0],["2016-12-05",12.84,13.09,12.83,12.98,533600.0],["2016-12-06",13.15,13.47,13.03,13.46,865800.0],["2016-12-07",13.4,13.81,13.35,13.76,787200.0],["2016-12-08",13.72,14.24,13.65,14.21,1178500.0],["2016-12-09",14.11,14.29,14.1,14.27,771700.0],["2016-12-12",14.27,14.3,13.99,14.21,700700.0],["2016-12-13",14.32,14.39,14.12,14.25,749300.0],["2016-12-14",14.17,14.24,13.97,14.01,591200.0],["2016-12-15",14.09,14.28,14.01,14.04,722700.0],["2016-12-16",14.07,14.24,13.82,13.9,1357900.0],["2016-12-19",13.96,14.3,13.65,14.19,622900.0],["2016-12-20",14.23,14.29,14.03,14.18,378100.0],["2016-12-21",14.17,14.23,14.05,14.05,234300.0],["2016-12-22",14.08,14.22,13.89,13.94,494900.0],["2016-12-23",13.91,14.23,13.91,14.23,343800.0],["2016-12-27",14.15,14.24,14.02,14.24,469400.0],["2016-12-28",14.25,14.3,14.0,14.01,420600.0],["2016-12-29",14.03,14.14,13.96,14.02,319900.0],["2016-12-30",14.06,14.06,13.72,13.77,398100.0],["2017-01-03",13.81,14.2,13.7,14.16,609900.0],["2017-01-04",14.2,14.24,13.9,14.05,539500.0],["2017-01-05",14.04,14.15,13.86,13.89,281000.0],["2017-01-06",13.95,13.95,13.77,13.8,333100.0],["2017-01-09",13.82,14.04,13.8,13.9,538500.0],["2017-01-10",13.93,14.03,13.87,14.02,295200.0],["2017-01-11",13.97,14.03,13.9,14.01,340200.0],["2017-01-12",13.95,13.95,13.61,13.88,440400.0],["2017-01-13",13.9,14.06,13.82,13.94,371500.0],["2017-01-17",13.9,13.92,13.73,13.78,377400.0],["2017-01-18",13.88,13.91,13.56,13.65,625200.0],["2017-01-19",13.61,13.73,13.31,13.43,499400.0],["2017-01-20",13.45,13.64,13.45,13.5,300800.0],["2017-01-23",13.47,13.53,13.29,13.35,324500.0],["2017-01-24",13.36,13.63,13.36,13.62,598300.0],["2017-01-25",13.78,13.98,13.71,13.97,406900.0],["2017-01-26",14.0,14.03,13.72,13.77,337500.0],["2017-01-27",13.88,13.97,13.72,13.89,332100.0],["2017-01-30",13.76,14.02,13.59,13.98,1063500.0],["2017-01-31",13.22,13.41,12.55,12.98,2453500.0],["2017-02-01",13.09,13.16,12.73,12.8,937600.0],["2017-02-02",12.71,12.8,12.61,12.67,653900.0],["2017-02-03",12.71,12.77,12.64,12.69,494600.0],["2017-02-06",12.58,12.67,12.46,12.55,767000.0],["2017-02-07",12.62,12.66,12.49,12.57,997500.0],["2017-02-08",12.52,12.69,12.37,12.4,510000.0],["2017-02-09",12.93,12.99,12.61,12.65,846700.0],["2017-02-10",12.7,12.8,12.52,12.79,920300.0],["2017-02-13",12.9,12.9,12.72,12.8,652000.0],["2017-02-14",12.79,12.79,12.66,12.7,555500.0],["2017-02-15",12.65,12.89,12.62,12.69,1607100.0],["2017-02-16",12.73,12.86,12.52,12.62,938600.0],["2017-02-17",12.59,12.61,12.51,12.6,639400.0],["2017-02-21",12.6,12.71,12.6,12.67,849100.0],["2017-02-22",12.66,12.75,12.45,12.51,583700.0],["2017-02-23",12.51,12.6,12.39,12.56,805100.0],["2017-02-24",12.44,12.61,12.42,12.57,871600.0],["2017-02-27",12.54,12.77,12.5,12.76,841100.0],["2017-02-28",12.7,12.76,12.38,12.56,1002300.0],["2017-03-01",12.63,12.97,12.43,12.95,1191700.0],["2017-03-02",13.01,13.04,12.82,12.85,795400.0],["2017-03-03",12.85,12.85,12.75,12.81,521200.0],["2017-03-06",12.71,12.84,12.7,12.8,587200.0],["2017-03-07",13.14,13.26,13.03,13.1,939500.0],["2017-03-08",13.13,13.24,13.05,13.14,683200.0],["2017-03-09",13.12,13.2,13.07,13.1,470100.0],["2017-03-10",13.16,13.25,13.07,13.13,369500.0],["2017-03-13",13.1,13.17,13.0,13.1,475400.0],["2017-03-14",12.98,13.1,12.83,13.06,282000.0],["2017-03-15",13.12,13.24,13.06,13.14,582900.0],["2017-03-16",13.18,13.23,13.02,13.1,473900.0],["2017-03-17",13.06,13.29,13.01,13.24,1434100.0],["2017-03-20",13.19,13.3,13.09,13.23,360700.0],["2017-03-21",13.29,13.31,12.85,12.87,907700.0],["2017-03-22",12.87,12.99,12.66,12.76,452400.0],["2017-03-23",12.76,12.95,12.69,12.82,505800.0],["2017-03-24",12.92,13.06,12.86,12.94,476200.0],["2017-03-27",12.78,12.97,12.68,12.92,294000.0],["2017-03-28",12.87,12.96,12.78,12.96,370200.0],["2017-03-29",12.94,12.99,12.86,12.92,327100.0],["2017-03-30",12.93,13.05,12.91,13.04,325700.0],["2017-03-31",13.04,13.18,12.98,13.14,599100.0],["2017-04-03",13.14,13.14,12.8,12.86,471900.0],["2017-04-04",12.84,12.94,12.73,12.81,435300.0],["2017-04-05",12.85,12.92,12.63,12.64,488300.0],["2017-04-06",12.63,12.85,12.48,12.85,664000.0],["2017-04-07",12.8,12.91,12.77,12.86,484100.0],["2017-04-10",12.81,12.9,12.71,12.81,295500.0],["2017-04-11",12.73,12.81,12.58,12.8,355300.0],["2017-04-12",12.75,12.78,12.55,12.58,378800.0],["2017-04-13",12.53,12.59,12.3,12.35,586400.0],["2017-04-17",12.37,12.56,12.35,12.54,431100.0],["2017-04-18",12.57,12.72,12.54,12.67,542500.0],["2017-04-19",12.7,12.91,12.7,12.81,602300.0],["2017-04-20",12.89,13.08,12.84,13.01,770500.0],["2017-04-21",13.0,13.06,12.72,12.94,477100.0],["2017-04-24",13.14,13.3,12.96,13.28,988700.0],["2017-04-25",13.28,13.41,12.52,12.55,1567100.0],["2017-04-26",12.49,12.73,12.33,12.69,1177800.0],["2017-04-27",12.79,12.96,12.75,12.81,873900.0],["2017-04-28",12.75,12.81,12.51,12.52,659100.0],["2017-05-01",12.54,12.6,12.4,12.55,623200.0],["2017-05-02",12.57,12.7,12.54,12.65,782600.0],["2017-05-03",12.57,12.71,12.52,12.54,701500.0],["2017-05-04",12.55,12.62,12.43,12.5,520000.0],["2017-05-05",12.55,12.59,12.49,12.52,600700.0],["2017-05-08",12.49,12.56,12.41,12.42,537600.0],["2017-05-09",12.6,12.63,12.43,12.48,846800.0],["2017-05-10",12.55,12.61,12.48,12.53,1574700.0],["2017-05-11",12.65,12.65,12.44,12.46,3183300.0],["2017-05-12",12.51,12.55,12.19,12.25,1396900.0],["2017-05-15",12.24,12.51,12.24,12.43,3751600.0],["2017-05-16",12.49,12.5,12.22,12.34,792200.0],["2017-05-17",12.19,12.27,11.88,11.88,936400.0],["2017-05-18",11.85,12.12,11.85,12.04,842300.0],["2017-05-19",12.07,12.21,12.07,12.08,602400.0],["2017-05-22",12.1,12.17,11.98,12.06,815300.0],["2017-05-23",12.06,12.2,11.98,12.13,588900.0],["2017-05-24",12.14,12.21,12.06,12.17,620600.0],["2017-05-25",12.23,12.28,12.11,12.13,452900.0],["2017-05-26",12.12,12.19,11.93,11.94,639600.0],["2017-05-30",11.89,12.06,11.89,12.0,510600.0],["2017-05-31",12.04,12.07,11.82,11.84,622700.0],["2017-06-01",11.88,12.04,11.83,12.04,579000.0],["2017-06-02",12.05,12.27,12.04,12.18,594500.0],["2017-06-05",12.18,12.25,12.07,12.11,627200.0],["2017-06-06",12.02,12.19,11.99,12.07,553500.0],["2017-06-07",12.08,12.12,11.97,12.01,491500.0],["2017-06-08",12.06,12.17,11.98,12.15,892100.0],["2017-06-09",12.18,12.32,11.95,12.13,1000100.0],["2017-06-12",12.06,12.19,11.93,12.07,909000.0],["2017-06-13",12.1,12.21,11.98,12.09,508800.0],["2017-06-14",12.08,12.13,11.8,11.89,699300.0],["2017-06-15",11.72,11.9,11.64,11.86,448800.0],["2017-06-16",11.74,11.85,11.69,11.79,917800.0],["2017-06-19",11.86,11.97,11.85,11.94,376200.0],["2017-06-20",11.91,11.94,11.71,11.75,518600.0],["2017-06-21",11.81,11.93,11.78,11.84,454600.0],["2017-06-22",11.83,11.95,11.71,11.71,510800.0],["2017-06-23",11.72,11.87,11.71,11.84,849700.0],["2017-06-26",11.87,11.92,11.73,11.77,475900.0],["2017-06-27",11.74,11.81,11.6,11.62,722000.0],["2017-06-28",11.69,11.79,11.62,11.74,586800.0],["2017-06-29",11.72,11.73,11.39,11.55,710400.0],["2017-06-30",11.56,11.59,11.42,11.43,693300.0],["2017-07-03",11.48,11.55,11.33,11.33,487800.0],["2017-07-05",11.35,11.5,11.33,11.43,779300.0],["2017-07-06",11.3,11.52,11.3,11.33,803200.0],["2017-07-07",11.36,12.98,11.35,12.45,7240200.0],["2017-07-10",12.56,12.76,12.44,12.72,3048500.0],["2017-07-11",12.67,12.9,12.58,12.85,1568300.0],["2017-07-12",12.9,13.05,12.79,12.97,1227500.0],["2017-07-13",12.95,13.02,12.74,12.8,1012700.0],["2017-07-14",12.83,12.91,12.76,12.77,727000.0],["2017-07-17",12.74,12.8,12.55,12.63,1205900.0],["2017-07-18",12.6,12.73,12.5,12.6,776100.0],["2017-07-19",12.62,12.73,12.54,12.64,552500.0],["2017-07-20",12.65,12.71,12.6,12.68,622800.0],["2017-07-21",12.77,12.79,12.55,12.61,620500.0],["2017-07-24",12.49,12.69,12.4,12.64,835700.0],["2017-07-25",13.18,13.3,12.76,13.19,2538800.0],["2017-07-26",13.23,13.34,13.04,13.18,1034600.0],["2017-07-27",13.22,13.31,12.99,13.07,837200.0],["2017-07-28",12.98,13.09,12.92,12.97,539600.0],["2017-07-31",12.98,13.03,12.87,12.89,786500.0],["2017-08-01",12.93,12.96,12.84,12.89,385900.0],["2017-08-02",12.92,12.96,12.78,12.79,1154200.0],["2017-08-03",12.83,12.83,12.64,12.75,581300.0],["2017-08-04",12.75,12.88,12.68,12.77,344100.0],["2017-08-07",12.78,12.98,12.76,12.84,374100.0],["2017-08-08",12.84,12.99,12.77,12.79,380000.0],["2017-08-09",12.68,12.85,12.68,12.76,533200.0],["2017-08-10",12.68,12.73,12.59,12.62,701500.0],["2017-08-11",12.64,12.69,12.55,12.63,424400.0],["2017-08-14",12.75,12.83,12.71,12.75,489900.0],["2017-08-15",12.77,12.87,12.7,12.82,402600.0],["2017-08-16",12.83,12.88,12.8,12.84,590700.0],["2017-08-17",12.79,12.94,12.68,12.68,546300.0],["2017-08-18",12.62,12.74,12.62,12.62,483400.0],["2017-08-21",12.63,12.68,12.58,12.61,399400.0],["2017-08-22",12.65,12.73,12.64,12.73,251000.0],["2017-08-23",12.63,12.71,12.6,12.66,313900.0],["2017-08-24",12.7,12.86,12.69,12.75,343000.0],["2017-08-25",12.8,12.85,12.72,12.77,294100.0],["2017-08-28",12.8,12.83,12.73,12.81,282800.0],["2017-08-29",12.72,12.9,12.69,12.88,411600.0],["2017-08-30",12.87,12.95,12.83,12.95,307500.0],["2017-08-31",12.96,13.08,12.92,12.97,450100.0],["2017-09-01",13.0,13.2,12.98,13.16,588200.0],["2017-09-05",13.11,13.19,12.98,13.04,520000.0],["2017-09-06",13.04,13.19,13.03,13.06,466300.0],["2017-09-07",13.03,13.08,12.86,12.86,870800.0],["2017-09-08",12.88,12.93,12.81,12.87,829100.0],["2017-09-11",12.91,13.16,12.88,13.05,558200.0],["2017-09-12",13.05,13.21,13.04,13.16,572400.0],["2017-09-13",13.16,13.19,13.1,13.16,529300.0],["2017-09-14",13.13,13.16,13.08,13.15,822300.0],["2017-09-15",13.18,13.45,13.1,13.38,1925700.0],["2017-09-18",13.45,13.6,13.37,13.52,904700.0],["2017-09-19",13.59,13.64,13.47,13.58,651800.0],["2017-09-20",13.58,13.58,13.23,13.35,767400.0],["2017-09-21",13.34,13.41,13.31,13.34,690300.0],["2017-09-22",12.86,13.12,12.85,13.03,1210600.0],["2017-09-25",12.94,13.1,12.92,13.0,708900.0],["2017-09-26",13.11,13.17,13.05,13.11,537500.0],["2017-09-27",13.21,13.43,13.13,13.34,706200.0],["2017-09-28",13.26,13.51,13.24,13.5,534700.0],["2017-09-29",13.48,13.52,13.3,13.35,683300.0],["2017-10-02",13.34,13.58,13.32,13.57,679700.0],["2017-10-03",13.57,13.7,13.55,13.69,559600.0],["2017-10-04",13.66,13.7,13.59,13.7,765400.0],["2017-10-05",13.75,13.75,13.59,13.61,390100.0],["2017-10-06",13.54,13.64,13.44,13.56,456800.0],["2017-10-09",13.55,13.67,13.54,13.55,371300.0],["2017-10-10",13.65,13.77,13.54,13.75,577800.0],["2017-10-11",13.65,13.74,13.51,13.65,470200.0],["2017-10-12",13.64,13.76,13.64,13.68,353800.0],["2017-10-13",13.68,13.74,13.64,13.67,1031000.0],["2017-10-16",13.69,13.71,13.54,13.64,437600.0],["2017-10-17",13.59,13.66,13.57,13.64,365000.0],["2017-10-18",13.68,13.72,13.45,13.7,459200.0],["2017-10-19",13.56,13.66,13.46,13.58,693300.0],["2017-10-20",13.72,13.81,13.65,13.7,458100.0],["2017-10-23",13.72,13.95,13.67,13.75,1491900.0],["2017-10-24",13.99,14.47,13.76,14.41,2723600.0],["2017-10-25",14.4,14.5,14.17,14.2,1460600.0],["2017-10-26",14.22,14.38,13.91,13.92,764200.0],["2017-10-27",13.95,14.1,13.85,14.07,646400.0],["2017-10-30",14.06,14.5,14.06,14.47,1717000.0],["2017-10-31",14.5,14.77,14.47,14.71,1712400.0],["2017-11-01",14.7,14.9,14.55,14.66,908900.0],["2017-11-02",14.54,14.89,14.4,14.71,910500.0],["2017-11-03",14.69,14.69,14.46,14.53,580900.0],["2017-11-06",14.66,14.69,14.5,14.63,774600.0],["2017-11-07",14.56,14.62,14.34,14.43,460300.0],["2017-11-08",14.42,14.61,14.39,14.59,461200.0],["2017-11-09",14.44,14.52,14.23,14.44,529500.0],["2017-11-10",14.42,14.63,14.42,14.48,403300.0],["2017-11-13",14.43,14.67,14.42,14.61,557400.0],["2017-11-14",14.52,14.83,14.41,14.56,1348300.0],["2017-11-15",14.48,14.85,14.31,14.49,5844200.0],["2017-11-16",14.55,14.82,14.54,14.72,949900.0],["2017-11-17",14.68,14.95,14.58,14.78,1479100.0],["2017-11-20",14.72,15.1,14.72,15.07,1162700.0],["2017-11-21",15.06,15.39,15.0,15.35,1393600.0],["2017-11-22",15.28,15.5,15.28,15.41,696400.0],["2017-11-24",15.43,15.43,15.1,15.17,407000.0],["2017-11-27",15.14,15.26,14.9,15.19,536000.0],["2017-11-28",15.32,15.44,15.24,15.39,1137300.0],["2017-11-29",15.38,15.43,14.89,14.96,942900.0],["2017-11-30",15.01,15.01,14.75,14.8,658500.0],["2017-12-01",14.8,15.0,14.29,14.85,886800.0],["2017-12-04",14.9,14.96,14.73,14.73,1182200.0],["2017-12-05",14.76,14.87,14.67,14.75,1016400.0],["2017-12-06",14.72,14.81,14.49,14.55,774900.0],["2017-12-07",14.56,14.87,14.56,14.73,1002300.0],["2017-12-08",14.56,14.95,14.56,14.67,689400.0],["2017-12-11",14.75,14.79,14.62,14.71,738700.0],["2017-12-12",14.7,14.8,14.61,14.67,1333500.0],["2017-12-13",14.68,14.81,14.53,14.75,987300.0],["2017-12-14",14.78,14.81,14.64,14.68,1250400.0],["2017-12-15",14.67,14.78,14.55,14.56,2616100.0],["2017-12-18",14.71,14.76,14.55,14.61,1322500.0],["2017-12-19",14.59,14.74,14.56,14.58,1166200.0],["2017-12-20",14.64,14.7,14.39,14.45,835100.0],["2017-12-21",14.48,14.53,14.3,14.39,785500.0],["2017-12-22",14.34,14.34,14.26,14.31,618400.0],["2017-12-26",14.28,14.33,14.17,14.23,500300.0],["2017-12-27",14.23,14.35,14.06,14.21,1031300.0],["2017-12-28",14.22,14.38,14.21,14.27,847900.0],["2017-12-29",14.27,14.32,14.19,14.22,707100.0],["2018-01-02",14.24,14.47,14.11,14.29,624700.0],["2018-01-03",14.31,14.46,14.31,14.4,954100.0],["2018-01-04",14.45,14.51,14.33,14.48,734700.0],["2018-01-05",14.5,14.59,14.44,14.5,597300.0],["2018-01-08",14.53,14.63,14.43,14.56,947600.0],["2018-01-09",14.56,14.59,14.2,14.21,831300.0],["2018-01-10",14.16,14.21,14.04,14.09,975800.0],["2018-01-11",14.11,14.38,14.11,14.35,626900.0],["2018-01-12",14.39,14.4,14.28,14.36,453700.0],["2018-01-16",14.3,14.44,14.02,14.06,878500.0],["2018-01-17",14.13,14.58,14.13,14.5,808200.0],["2018-01-18",14.51,14.59,14.26,14.26,318500.0],["2018-01-19",14.25,14.36,14.15,14.18,794200.0],["2018-01-22",14.13,14.19,14.09,14.12,368200.0],["2018-01-23",14.14,14.61,13.86,14.23,1085100.0],["2018-01-24",14.21,14.21,13.95,13.96,530900.0],["2018-01-25",14.18,14.22,13.94,14.0,711200.0],["2018-01-26",14.1,14.19,13.97,14.18,499100.0],["2018-01-29",14.18,14.3,14.02,14.2,1764500.0],["2018-01-30",13.1,13.5,12.89,13.02,2567200.0],["2018-01-31",13.13,13.15,12.63,12.63,1866000.0],["2018-02-01",12.66,12.94,12.6,12.84,1172000.0],["2018-02-02",12.7,12.89,12.61,12.72,897600.0],["2018-02-05",12.56,12.64,12.11,12.11,1744400.0],["2018-02-06",11.99,12.6,11.9,12.49,1451500.0],["2018-02-07",12.4,12.45,12.12,12.13,830900.0],["2018-02-08",12.16,12.2,11.85,11.85,1403000.0],["2018-02-09",12.0,12.22,11.87,12.13,1108400.0],["2018-02-12",12.15,12.31,12.08,12.15,787500.0],["2018-02-13",12.11,12.21,12.07,12.17,507300.0],["2018-02-14",12.04,12.35,12.04,12.32,611800.0],["2018-02-15",12.4,12.5,12.35,12.47,491800.0],["2018-02-16",12.41,12.45,12.31,12.32,724900.0],["2018-02-20",12.29,12.6,12.19,12.49,563800.0],["2018-02-21",12.5,12.7,12.4,12.51,729300.0],["2018-02-22",12.54,12.88,12.4,12.42,485400.0],["2018-02-23",12.64,12.72,12.5,12.71,1010100.0],["2018-02-26",12.79,13.05,12.76,13.02,971600.0],["2018-02-27",12.95,13.15,12.79,12.8,1474000.0],["2018-02-28",12.84,12.96,12.7,12.71,790900.0],["2018-03-01",12.7,12.77,12.46,12.59,726600.0],["2018-03-02",12.43,12.78,12.32,12.71,591800.0],["2018-03-05",12.68,12.88,12.66,12.83,392300.0],["2018-03-06",12.97,13.37,12.9,13.31,1333800.0],["2018-03-07",13.17,13.74,13.15,13.73,1500200.0],["2018-03-08",13.8,13.83,13.59,13.65,806900.0],["2018-03-09",13.67,13.98,13.67,13.92,657100.0],["2018-03-12",14.0,14.0,13.84,13.85,663700.0],["2018-03-13",13.92,13.98,13.58,13.6,782200.0],["2018-03-14",13.62,13.85,13.62,13.74,927000.0],["2018-03-15",13.82,13.88,13.74,13.87,774700.0],["2018-03-16",13.88,14.03,13.77,13.99,2330000.0],["2018-03-19",13.96,14.03,13.62,13.79,856000.0],["2018-03-20",13.79,13.95,13.79,13.84,855000.0],["2018-03-21",13.85,13.97,13.78,13.81,674900.0],["2018-03-22",13.62,13.98,13.44,13.44,672600.0],["2018-03-23",13.44,13.57,13.19,13.2,794900.0],["2018-03-26",13.45,13.51,13.25,13.49,621200.0],["2018-03-27",13.68,13.77,13.47,13.51,1075800.0],["2018-03-28",13.54,13.64,13.31,13.34,763200.0],["2018-03-29",13.45,13.56,13.36,13.43,661000.0],["2018-04-02",13.39,13.44,13.09,13.19,953900.0],["2018-04-03",13.27,13.38,13.19,13.3,1122700.0],["2018-04-04",13.08,13.55,13.04,13.53,684600.0],["2018-04-05",13.6,13.77,13.51,13.7,965800.0],["2018-04-06",13.58,13.72,13.44,13.45,653300.0],["2018-04-09",13.61,13.65,13.44,13.47,617200.0],["2018-04-10",13.69,13.69,13.5,13.64,835100.0],["2018-04-11",13.54,13.73,13.54,13.66,402800.0],["2018-04-12",13.75,13.83,13.63,13.78,505900.0],["2018-04-13",13.86,13.89,13.74,13.81,476800.0],["2018-04-16",13.9,13.91,13.78,13.86,362300.0],["2018-04-17",13.93,14.01,13.89,13.99,462200.0],["2018-04-18",13.99,14.13,13.87,14.09,726900.0],["2018-04-19",14.03,14.03,13.88,13.92,636800.0],["2018-04-20",13.85,13.99,13.77,13.77,721900.0],["2018-04-23",13.79,13.86,13.46,13.54,618300.0],["2018-04-24",13.65,13.71,13.39,13.55,456000.0],["2018-04-25",13.57,13.61,13.4,13.53,459300.0],["2018-04-26",13.59,13.67,13.54,13.63,467300.0],["2018-04-27",13.63,13.7,13.56,13.62,375400.0],["2018-04-30",13.57,13.64,13.44,13.5,520600.0],["2018-05-01",13.51,13.74,13.46,13.72,453800.0],["2018-05-02",13.66,13.85,13.65,13.77,532300.0],["2018-05-03",13.69,13.94,13.62,13.88,713400.0],["2018-05-04",13.83,14.17,13.79,14.17,773800.0],["2018-05-07",14.25,14.3,14.1,14.13,1198000.0],["2018-05-08",13.77,13.78,13.13,13.26,2272800.0],["2018-05-09",13.2,13.26,13.08,13.13,1151200.0],["2018-05-10",13.21,13.37,13.16,13.28,701000.0],["2018-05-11",13.27,13.32,13.06,13.14,477600.0],["2018-05-14",13.22,13.34,13.1,13.11,715700.0],["2018-05-15",13.07,13.24,13.0,13.19,689700.0],["2018-05-16",13.19,13.37,13.19,13.27,634200.0],["2018-05-17",13.28,13.45,13.25,13.37,540400.0],["2018-05-18",13.4,13.42,13.29,13.38,555600.0],["2018-05-21",13.49,13.75,13.32,13.42,513100.0],["2018-05-22",13.46,13.57,13.31,13.32,394600.0],["2018-05-23",13.27,13.43,13.2,13.42,445200.0],["2018-05-24",13.4,13.55,13.34,13.51,576000.0],["2018-05-25",13.4,13.58,13.39,13.55,528200.0],["2018-05-29",13.45,13.58,13.39,13.51,722300.0],["2018-05-30",13.55,13.64,13.44,13.53,1502600.0],["2018-05-31",13.56,13.64,13.45,13.46,472900.0],["2018-06-01",13.5,13.64,13.42,13.6,503400.0],["2018-06-04",13.65,13.79,13.59,13.78,588200.0],["2018-06-05",13.78,13.86,13.78,13.84,481900.0],["2018-06-06",13.88,13.88,13.76,13.81,432800.0],["2018-06-07",13.81,13.85,13.73,13.78,409600.0],["2018-06-08",13.73,13.75,13.53,13.7,568200.0],["2018-06-11",13.72,13.72,13.57,13.61,418600.0],["2018-06-12",13.6,13.62,13.42,13.52,590400.0],["2018-06-13",13.5,13.53,13.34,13.48,1293300.0],["2018-06-14",13.54,13.69,13.5,13.59,975500.0],["2018-06-15",13.52,13.73,13.47,13.7,1790100.0],["2018-06-18",13.61,13.7,13.45,13.64,609900.0],["2018-06-19",13.51,13.57,13.34,13.5,682300.0],["2018-06-20",13.53,13.54,13.33,13.44,623600.0],["2018-06-21",13.49,13.51,13.28,13.32,572100.0],["2018-06-22",13.34,13.34,13.1,13.21,2002900.0],["2018-06-25",13.15,13.15,12.9,13.04,1097600.0],["2018-06-26",13.04,13.18,13.02,13.05,402500.0],["2018-06-27",13.09,13.17,12.9,12.91,592100.0],["2018-06-28",12.89,13.0,12.85,12.99,768600.0],["2018-06-29",12.98,13.08,12.54,12.54,1478100.0],["2018-07-02",12.46,12.6,12.38,12.59,496800.0],["2018-07-03",12.66,12.66,12.53,12.56,234100.0],["2018-07-05",12.64,12.71,12.51,12.71,437700.0],["2018-07-06",12.69,12.73,12.61,12.7,339300.0],["2018-07-09",12.76,12.78,12.62,12.77,490300.0],["2018-07-10",12.8,13.01,12.75,13.01,606200.0],["2018-07-11",12.9,13.06,12.8,12.81,554700.0],["2018-07-12",12.86,12.86,12.72,12.81,578900.0],["2018-07-13",12.79,12.85,12.56,12.56,572900.0],["2018-07-16",12.58,12.77,12.58,12.68,671800.0],["2018-07-17",12.71,12.91,12.6,12.88,702500.0],["2018-07-18",12.89,13.05,12.89,12.96,814000.0],["2018-07-19",12.97,13.19,12.97,13.18,773200.0],["2018-07-20",13.18,13.42,13.15,13.3,736500.0],["2018-07-23",13.29,13.43,13.05,13.14,908100.0],["2018-07-24",13.21,13.36,13.08,13.1,799400.0],["2018-07-25",13.19,13.3,13.03,13.23,853400.0],["2018-07-26",13.23,13.51,13.23,13.46,717300.0],["2018-07-27",13.45,13.61,13.38,13.39,727400.0],["2018-07-30",13.49,13.5,13.12,13.12,944800.0],["2018-07-31",12.64,12.75,11.95,12.36,2634800.0],["2018-08-01",12.3,12.56,12.16,12.46,913000.0],["2018-08-02",12.41,12.74,12.41,12.62,832400.0],["2018-08-03",12.39,12.65,12.39,12.53,862800.0],["2018-08-06",12.55,12.66,12.49,12.6,1026100.0],["2018-08-07",12.66,12.82,12.64,12.7,733600.0],["2018-08-08",12.71,12.81,12.67,12.75,1211500.0],["2018-08-09",12.75,12.79,12.63,12.64,601800.0],["2018-08-10",12.62,12.69,12.53,12.58,800700.0],["2018-08-13",12.59,12.61,12.34,12.36,555400.0],["2018-08-14",12.37,12.4,11.96,11.97,794500.0],["2018-08-15",11.98,12.02,11.78,11.86,1023500.0],["2018-08-16",11.9,11.94,11.73,11.76,1133600.0],["2018-08-17",11.68,11.68,11.5,11.67,707300.0],["2018-08-20",11.68,11.69,11.54,11.64,582700.0],["2018-08-21",11.68,11.9,11.68,11.82,446400.0],["2018-08-22",11.78,11.82,11.71,11.81,371000.0],["2018-08-23",11.82,11.84,11.7,11.73,394600.0],["2018-08-24",11.73,11.92,11.73,11.92,826500.0],["2018-08-27",11.98,12.14,11.94,12.02,528600.0],["2018-08-28",12.01,12.05,11.94,12.04,369600.0],["2018-08-29",12.05,12.16,12.02,12.07,459000.0],["2018-08-30",12.02,12.12,11.94,11.98,588200.0],["2018-08-31",11.95,12.24,11.91,12.22,714600.0],["2018-09-04",12.16,12.17,12.03,12.05,490300.0],["2018-09-05",12.0,12.07,11.93,12.03,486400.0],["2018-09-06",12.0,12.03,11.78,11.78,544800.0],["2018-09-07",11.79,11.79,11.48,11.58,670900.0],["2018-09-10",11.67,11.67,11.46,11.47,440900.0],["2018-09-11",11.45,11.45,11.22,11.33,411200.0],["2018-09-12",11.29,11.34,11.08,11.33,739800.0],["2018-09-13",11.39,11.5,11.23,11.28,469000.0],["2018-09-14",11.3,11.39,11.2,11.32,462900.0],["2018-09-17",11.34,11.34,11.16,11.18,405000.0],["2018-09-18",11.18,11.23,11.13,11.15,253700.0],["2018-09-19",11.14,11.22,11.04,11.12,588000.0],["2018-09-20",11.18,11.45,11.17,11.45,529800.0],["2018-09-21",11.47,11.47,11.18,11.26,1091600.0],["2018-09-24",11.21,11.27,11.12,11.26,369600.0],["2018-09-25",11.24,11.24,11.09,11.11,317000.0],["2018-09-26",11.12,11.13,10.94,10.94,489700.0],["2018-09-27",10.98,11.08,10.9,10.91,476500.0],["2018-09-28",10.9,10.98,10.76,10.91,673900.0],["2018-10-01",10.96,10.99,10.69,10.71,480600.0],["2018-10-02",10.7,10.8,10.49,10.5,781200.0],["2018-10-03",10.51,10.61,10.36,10.44,650100.0],["2018-10-04",10.39,10.41,10.17,10.19,494000.0],["2018-10-05",10.2,10.22,9.76,9.86,729700.0],["2018-10-08",9.85,9.89,9.63,9.71,638700.0],["2018-10-09",9.7,9.8,9.61,9.68,936100.0],["2018-10-10",9.62,9.71,9.36,9.38,602400.0],["2018-10-11",9.32,9.48,9.2,9.21,711600.0],["2018-10-12",9.38,9.45,9.13,9.18,733700.0],["2018-10-15",9.15,9.32,9.1,9.24,564100.0],["2018-10-16",9.32,9.51,9.23,9.5,541800.0],["2018-10-17",9.79,9.79,9.34,9.38,432800.0],["2018-10-18",9.33,9.38,9.07,9.13,529500.0],["2018-10-19",9.12,9.24,8.89,8.89,770100.0],["2018-10-22",8.95,9.13,8.93,9.0,551600.0],["2018-10-23",8.82,9.14,8.75,9.07,663000.0],["2018-10-24",9.0,9.0,8.45,8.46,809000.0],["2018-10-25",8.51,8.77,8.51,8.65,857500.0],["2018-10-26",8.52,8.76,8.39,8.57,585100.0],["2018-10-29",8.65,8.8,8.43,8.53,662400.0],["2018-10-30",7.32,8.5,7.3,8.12,2081200.0],["2018-10-31",8.22,8.71,8.17,8.71,851400.0],["2018-11-01",8.81,9.46,8.73,9.35,1378100.0],["2018-11-02",9.35,9.36,9.09,9.26,744500.0],["2018-11-05",9.27,9.3,8.91,9.14,732400.0],["2018-11-06",9.09,9.22,9.05,9.14,515000.0],["2018-11-07",9.21,9.21,8.99,9.15,612600.0],["2018-11-08",9.13,9.31,9.08,9.15,540000.0],["2018-11-09",9.06,9.06,8.77,8.81,565000.0],["2018-11-12",8.76,8.76,8.29,8.39,769300.0],["2018-11-13",8.43,8.71,8.41,8.44,572900.0],["2018-11-14",8.52,8.64,8.33,8.44,579500.0],["2018-11-15",8.41,8.74,8.35,8.71,514800.0],["2018-11-16",8.57,8.64,8.4,8.53,1733300.0],["2018-11-19",8.51,8.69,8.43,8.44,498600.0],["2018-11-20",8.32,8.49,8.17,8.29,533500.0],["2018-11-21",8.41,8.53,8.37,8.47,297900.0],["2018-11-23",8.41,8.48,8.3,8.33,187000.0],["2018-11-26",8.44,8.5,8.25,8.39,927500.0],["2018-11-27",8.33,8.67,8.27,8.58,568800.0],["2018-11-28",8.6,8.66,8.35,8.66,647000.0],["2018-11-29",8.61,8.83,8.61,8.64,669400.0],["2018-11-30",8.63,8.74,8.49,8.72,502700.0],["2018-12-03",8.81,8.93,8.7,8.92,515000.0],["2018-12-04",8.88,8.96,8.4,8.41,547000.0],["2018-12-06",8.25,8.45,8.23,8.33,587100.0],["2018-12-07",8.34,8.46,8.18,8.19,537700.0],["2018-12-10",8.2,8.3,8.11,8.16,866000.0],["2018-12-11",8.28,8.42,8.1,8.12,569000.0],["2018-12-12",8.21,8.33,8.16,8.19,569100.0],["2018-12-13",8.26,8.27,8.05,8.07,490000.0],["2018-12-14",7.99,8.21,7.95,7.97,371200.0],["2018-12-17",7.96,8.09,7.86,7.88,729200.0],["2018-12-18",7.98,8.13,7.76,7.79,984100.0],["2018-12-19",7.78,7.87,7.54,7.59,859800.0],["2018-12-20",7.61,7.71,7.48,7.53,675000.0],["2018-12-21",7.53,7.58,7.33,7.38,3752400.0],["2018-12-24",7.34,7.44,7.25,7.25,586600.0],["2018-12-26",7.28,7.65,7.17,7.61,1205300.0],["2018-12-27",7.52,7.68,7.5,7.68,1250600.0],["2018-12-28",7.68,7.89,7.65,7.71,1116100.0],["2018-12-31",7.71,7.91,7.63,7.67,1418400.0],["2019-01-02",7.55,8.13,7.55,8.01,777800.0],["2019-01-03",7.89,7.91,7.62,7.83,669800.0],["2019-01-04",7.92,8.09,7.92,8.02,800200.0],["2019-01-07",8.03,8.14,7.97,8.07,817000.0],["2019-01-08",8.11,8.25,8.06,8.21,783900.0],["2019-01-09",8.28,8.3,8.21,8.26,727600.0],["2019-01-10",8.21,8.3,8.21,8.27,564100.0],["2019-01-11",8.24,8.42,8.22,8.3,984400.0],["2019-01-14",8.24,8.29,8.18,8.22,486100.0],["2019-01-15",8.26,8.3,8.14,8.15,458900.0],["2019-01-16",8.17,8.28,8.11,8.16,627500.0],["2019-01-17",8.14,8.28,8.08,8.22,1097400.0],["2019-01-18",8.27,8.62,8.2,8.6,1947300.0],["2019-01-22",8.5,8.55,8.38,8.47,980900.0],["2019-01-23",8.48,8.53,8.35,8.39,527300.0],["2019-01-24",8.48,8.81,8.48,8.69,1803500.0],["2019-01-25",8.75,8.99,8.73,8.9,2084400.0],["2019-01-28",8.7,9.05,8.67,8.82,2799200.0],["2019-01-29",8.33,8.61,8.15,8.49,6963100.0],["2019-01-30",8.7,9.11,8.57,8.97,2399700.0],["2019-01-31",8.94,9.03,8.74,9.02,1832100.0],["2019-02-01",9.05,9.4,9.03,9.38,1252600.0],["2019-02-04",9.37,9.42,9.26,9.38,690000.0],["2019-02-05",9.38,9.74,9.37,9.72,1467900.0],["2019-02-06",9.76,10.17,9.71,10.12,1581500.0],["2019-02-07",9.97,10.1,9.9,10.05,1061800.0],["2019-02-08",9.91,10.02,9.72,9.83,664400.0],["2019-02-11",9.84,9.88,9.74,9.79,507000.0],["2019-02-12",9.86,9.99,9.82,9.9,560100.0],["2019-02-13",9.91,10.13,9.91,10.02,593500.0],["2019-02-14",10.02,10.13,9.96,10.1,636600.0],["2019-02-15",10.16,10.19,10.06,10.15,708000.0],["2019-02-19",10.11,10.35,10.07,10.32,917900.0],["2019-02-20",10.35,10.55,10.33,10.5,865900.0],["2019-02-21",10.49,10.56,10.34,10.51,695100.0],["2019-02-22",10.58,10.63,10.49,10.61,705700.0],["2019-02-25",10.73,10.83,10.58,10.59,986400.0],["2019-02-26",10.55,10.6,10.31,10.32,1319000.0],["2019-02-27",10.27,10.39,10.16,10.22,674500.0],["2019-02-28",10.17,10.35,10.11,10.27,1774300.0],["2019-03-01",10.36,10.41,10.22,10.38,756700.0],["2019-03-04",10.42,10.51,10.28,10.29,1411600.0],["2019-03-05",10.3,10.34,10.19,10.22,789500.0],["2019-03-06",10.21,10.21,9.85,9.89,2305900.0],["2019-03-07",9.86,9.94,9.75,9.78,1818800.0],["2019-03-08",9.68,9.94,9.57,9.93,2795400.0],["2019-03-11",9.93,10.35,9.93,10.33,2040400.0],["2019-03-12",10.37,10.42,10.07,10.14,3067800.0],["2019-03-13",10.16,10.38,10.12,10.37,838700.0],["2019-03-14",10.36,10.47,10.36,10.46,612800.0],["2019-03-15",10.52,10.81,10.47,10.75,3687500.0],["2019-03-18",10.75,10.86,10.5,10.81,1077200.0],["2019-03-19",10.85,10.93,10.67,10.72,791500.0],["2019-03-20",10.72,10.73,10.49,10.56,1632500.0],["2019-03-21",10.56,10.92,10.56,10.84,1843400.0],["2019-03-22",10.76,10.79,10.35,10.36,1166900.0],["2019-03-25",10.34,10.36,10.18,10.32,502100.0],["2019-03-26",10.37,10.5,10.31,10.39,457900.0],["2019-03-27",10.4,10.46,10.2,10.34,622000.0],["2019-03-28",10.3,10.42,10.16,10.22,523300.0],["2019-03-29",10.3,10.5,10.26,10.45,845300.0],["2019-04-01",10.53,10.83,10.5,10.8,516700.0],["2019-04-02",10.81,10.9,10.69,10.87,452000.0],["2019-04-03",11.0,11.27,10.96,11.07,599400.0],["2019-04-04",11.01,11.09,10.92,10.93,779600.0],["2019-04-05",10.76,11.01,10.76,10.87,506000.0],["2019-04-08",10.83,10.94,10.74,10.92,352400.0],["2019-04-09",10.87,10.95,10.82,10.9,606100.0],["2019-04-10",10.86,11.16,10.86,11.15,554800.0],["2019-04-11",11.15,11.28,11.07,11.15,484400.0],["2019-04-12",11.27,11.42,11.19,11.38,461000.0],["2019-04-15",11.38,11.42,11.25,11.35,353300.0],["2019-04-16",11.43,11.69,11.38,11.67,495400.0],["2019-04-17",11.82,11.82,11.59,11.74,897100.0],["2019-04-18",11.69,11.9,11.66,11.89,774400.0],["2019-04-22",11.85,11.89,11.78,11.82,950100.0],["2019-04-23",11.38,12.02,11.25,11.38,1547700.0],["2019-04-24",11.49,11.78,11.3,11.56,944100.0],["2019-04-25",11.55,11.69,11.32,11.58,785200.0],["2019-04-26",11.45,11.56,11.34,11.5,481500.0],["2019-04-29",11.53,11.56,11.35,11.37,344800.0],["2019-04-30",11.34,11.51,11.3,11.46,408600.0],["2019-05-01",11.53,11.58,11.43,11.5,1000600.0],["2019-05-02",11.4,11.61,11.36,11.39,680600.0],["2019-05-03",11.4,11.72,11.35,11.7,1145900.0],["2019-05-06",11.4,11.65,11.38,11.63,639900.0],["2019-05-07",11.51,11.73,11.51,11.72,836400.0],["2019-05-08",11.69,11.8,11.61,11.61,682700.0],["2019-05-09",11.46,11.72,11.46,11.65,779100.0],["2019-05-10",11.61,11.7,11.39,11.64,392600.0],["2019-05-13",11.38,11.46,11.01,11.01,699300.0],["2019-05-14",11.12,11.42,11.08,11.35,773500.0],["2019-05-15",11.38,11.7,11.27,11.63,505400.0],["2019-05-16",11.59,11.66,11.34,11.6,580100.0],["2019-05-17",11.53,11.62,11.22,11.22,432000.0],["2019-05-20",10.96,11.21,10.93,11.08,809600.0],["2019-05-21",11.22,11.42,11.19,11.41,655900.0],["2019-05-22",11.31,11.38,11.08,11.09,321800.0],["2019-05-23",10.94,11.06,10.77,10.87,466300.0],["2019-05-24",10.93,11.04,10.82,10.94,695400.0],["2019-05-28",10.99,11.06,10.83,10.85,329100.0],["2019-05-29",10.78,11.09,10.75,11.06,668700.0],["2019-05-30",11.11,11.44,11.09,11.4,807500.0],["2019-05-31",11.26,11.61,11.17,11.36,577200.0],["2019-06-03",11.39,11.46,10.96,11.0,935300.0],["2019-06-04",11.16,11.92,11.16,11.87,1327700.0],["2019-06-05",11.87,11.95,11.56,11.88,665900.0],["2019-06-06",11.93,11.96,11.72,11.79,405000.0],["2019-06-07",11.85,11.98,11.76,11.87,461100.0],["2019-06-10",11.92,12.17,11.88,11.96,471900.0],["2019-06-11",12.11,12.16,11.8,11.9,402600.0],["2019-06-12",11.84,12.03,11.66,11.74,241200.0],["2019-06-13",11.85,11.92,11.75,11.9,335400.0],["2019-06-14",11.74,11.74,11.45,11.47,328700.0],["2019-06-17",11.49,11.58,11.23,11.24,328500.0],["2019-06-18",11.28,11.78,11.24,11.7,362300.0],["2019-06-19",11.76,11.85,11.66,11.79,290500.0],["2019-06-20",11.99,12.0,11.78,11.81,268500.0],["2019-06-21",11.75,11.84,11.59,11.66,603300.0],["2019-06-24",11.66,11.74,11.5,11.55,293500.0],["2019-06-25",11.67,11.9,11.48,11.5,475700.0],["2019-06-26",11.67,11.98,11.54,11.94,421600.0],["2019-06-27",11.96,12.24,11.92,12.1,563100.0],["2019-06-28",12.19,12.22,12.0,12.04,1489900.0],["2019-07-01",12.33,12.49,12.17,12.27,652600.0],["2019-07-02",12.19,12.21,12.0,12.11,282500.0],["2019-07-03",12.06,12.16,11.9,12.14,158900.0],["2019-07-05",12.0,12.22,11.9,12.15,295800.0],["2019-07-08",12.09,12.15,11.83,11.87,288200.0],["2019-07-09",11.78,11.98,11.76,11.94,269700.0],["2019-07-10",12.07,12.24,12.0,12.12,285300.0],["2019-07-11",12.13,12.17,11.91,11.95,362600.0],["2019-07-12",11.95,12.13,11.95,12.07,313600.0],["2019-07-15",12.13,12.16,11.99,12.1,344900.0],["2019-07-16",12.06,12.14,11.9,12.08,376800.0],["2019-07-17",12.1,12.17,12.02,12.07,350800.0],["2019-07-18",12.11,12.4,12.07,12.38,480500.0],["2019-07-19",12.36,12.69,12.27,12.53,630000.0],["2019-07-22",12.58,12.8,12.53,12.69,411800.0],["2019-07-23",12.8,12.84,12.68,12.71,512900.0],["2019-07-24",12.75,13.15,12.73,13.11,724500.0],["2019-07-25",13.06,13.06,12.87,12.97,427800.0],["2019-07-26",13.0,13.15,12.91,12.98,515100.0],["2019-07-29",13.0,13.04,12.78,12.89,667800.0],["2019-07-30",12.39,13.16,12.25,12.86,787800.0],["2019-07-31",12.88,12.88,12.41,12.46,1397200.0],["2019-08-01",12.48,13.02,12.36,12.39,639200.0],["2019-08-02",12.23,12.41,12.09,12.29,668700.0],["2019-08-05",12.01,12.16,11.85,11.93,609800.0],["2019-08-06",12.07,12.3,11.87,11.95,360500.0],["2019-08-07",11.82,12.23,11.76,12.17,360100.0],["2019-08-08",12.3,12.39,12.18,12.24,372500.0],["2019-08-09",12.17,12.2,11.93,11.98,428400.0],["2019-08-12",11.89,12.04,11.89,11.99,444400.0],["2019-08-13",11.95,12.36,11.92,12.31,500400.0],["2019-08-14",12.07,12.27,12.07,12.2,546900.0],["2019-08-15",12.22,12.33,12.06,12.09,451000.0],["2019-08-16",12.18,12.34,12.12,12.23,598600.0],["2019-08-19",12.39,12.55,12.37,12.4,614200.0],["2019-08-20",12.38,12.48,12.31,12.34,431300.0],["2019-08-21",12.44,12.48,12.32,12.37,449300.0],["2019-08-22",12.37,12.41,12.08,12.18,421400.0],["2019-08-23",12.09,12.17,11.53,11.56,717100.0],["2019-08-26",11.76,11.8,11.51,11.56,307600.0],["2019-08-27",11.63,11.68,11.34,11.35,680500.0],["2019-08-28",11.32,11.42,11.23,11.32,780700.0],["2019-08-29",11.56,12.22,11.51,12.19,1088100.0],["2019-08-30",12.29,12.65,12.29,12.54,828700.0],["2019-09-03",12.43,12.66,12.29,12.57,524700.0],["2019-09-04",12.7,12.86,12.45,12.52,516600.0],["2019-09-05",12.72,12.88,12.5,12.52,862400.0],["2019-09-06",12.57,12.7,12.42,12.43,556900.0],["2019-09-09",12.5,12.83,12.42,12.54,648800.0],["2019-09-10",12.52,13.08,12.45,13.05,1031800.0],["2019-09-11",13.15,13.23,12.94,13.23,751600.0],["2019-09-12",12.8,13.44,12.65,13.3,648100.0],["2019-09-13",13.3,14.29,13.27,13.99,2555900.0],["2019-09-16",13.87,14.07,13.67,13.93,757400.0],["2019-09-17",13.84,13.92,13.56,13.69,654300.0],["2019-09-18",13.74,14.15,13.46,13.64,883700.0],["2019-09-19",13.64,13.91,13.57,13.59,503200.0],["2019-09-20",13.63,13.69,13.16,13.25,1053900.0],["2019-09-23",13.22,13.49,13.1,13.36,321500.0],["2019-09-24",13.37,13.46,13.15,13.33,547400.0],["2019-09-25",13.24,13.53,13.17,13.47,430300.0],["2019-09-26",13.53,13.56,13.24,13.48,498400.0],["2019-09-27",13.45,13.59,13.2,13.33,486900.0],["2019-09-30",13.43,13.44,13.1,13.13,704200.0],["2019-10-01",13.23,13.44,13.03,13.04,683600.0],["2019-10-02",13.03,13.14,12.92,13.0,678600.0],["2019-10-03",12.97,13.02,12.65,12.91,398700.0],["2019-10-04",12.97,13.07,12.9,13.06,400800.0],["2019-10-07",13.08,13.08,12.82,12.82,466200.0],["2019-10-08",12.7,12.85,12.47,12.62,595800.0],["2019-10-09",12.81,12.93,12.71,12.86,469600.0],["2019-10-10",12.9,13.14,12.85,12.98,477600.0],["2019-10-11",13.21,13.44,13.21,13.3,495500.0],["2019-10-14",13.27,13.4,13.02,13.1,213500.0],["2019-10-15",13.17,13.47,13.11,13.44,425300.0],["2019-10-16",13.39,13.77,13.39,13.73,990300.0],["2019-10-17",13.8,13.88,13.49,13.57,579800.0],["2019-10-18",13.49,13.68,13.2,13.36,871500.0],["2019-10-21",13.47,13.56,13.38,13.44,520200.0],["2019-10-22",13.49,13.68,12.99,13.54,397300.0],["2019-10-23",13.42,13.44,13.15,13.19,331400.0],["2019-10-24",13.31,13.47,13.05,13.45,520100.0],["2019-10-25",13.45,13.71,13.45,13.7,440900.0],["2019-10-28",13.8,14.06,13.8,13.84,958700.0],["2019-10-29",13.9,13.94,13.66,13.74,383200.0],["2019-10-30",13.75,13.81,13.57,13.73,388300.0],["2019-10-31",13.69,13.85,13.64,13.85,503800.0],["2019-11-01",13.94,14.1,13.8,13.94,639600.0],["2019-11-04",13.96,14.1,13.75,14.07,922800.0],["2019-11-05",13.4,14.83,13.2,14.25,1463900.0],["2019-11-06",14.21,14.63,14.21,14.42,680600.0],["2019-11-07",14.57,14.58,13.94,14.09,616400.0],["2019-11-08",13.99,14.06,13.84,13.91,341900.0],["2019-11-11",13.78,13.83,13.65,13.69,445800.0],["2019-11-12",13.75,14.09,13.71,13.89,518700.0],["2019-11-13",13.77,13.92,13.65,13.88,558900.0],["2019-11-14",13.86,13.86,13.51,13.51,589800.0],["2019-11-15",13.68,13.86,13.54,13.82,660700.0],["2019-11-18",13.84,13.84,13.55,13.61,374700.0],["2019-11-19",13.61,13.7,13.28,13.28,419600.0],["2019-11-20",13.22,13.43,13.12,13.25,555600.0],["2019-11-21",13.23,13.25,13.06,13.2,444900.0],["2019-11-22",13.28,13.28,12.98,13.18,406700.0],["2019-11-25",13.22,13.46,13.22,13.31,355700.0],["2019-11-26",13.3,13.43,13.11,13.19,753200.0],["2019-11-27",13.24,13.36,13.23,13.26,212500.0],["2019-11-29",13.17,13.21,13.02,13.05,139900.0],["2019-12-02",13.06,13.11,12.87,12.87,553500.0],["2019-12-03",12.69,12.77,12.45,12.58,1032700.0],["2019-12-04",12.55,12.92,12.55,12.74,351000.0],["2019-12-05",12.73,12.89,12.71,12.82,940600.0],["2019-12-06",12.95,13.1,12.91,12.92,708300.0],["2019-12-09",13.0,13.0,12.76,12.76,495500.0],["2019-12-10",12.79,12.94,12.76,12.93,690400.0],["2019-12-11",12.96,13.1,12.96,13.09,296500.0],["2019-12-12",13.05,13.3,13.0,13.24,397100.0],["2019-12-13",13.17,13.3,13.05,13.08,475500.0],["2019-12-16",13.13,13.46,13.13,13.41,581300.0],["2019-12-17",13.47,13.82,13.41,13.76,539700.0],["2019-12-18",13.82,13.82,13.48,13.63,331300.0],["2019-12-19",13.61,13.62,13.45,13.52,300100.0],["2019-12-20",13.57,13.69,13.46,13.68,2296700.0],["2019-12-23",13.68,13.84,13.52,13.78,468800.0],["2019-12-24",13.75,13.89,13.63,13.89,162600.0],["2019-12-26",13.89,14.15,13.88,14.08,596000.0],["2019-12-27",14.09,14.17,13.71,13.77,335100.0],["2019-12-30",13.8,13.87,13.65,13.7,559300.0],["2019-12-31",13.66,13.85,13.54,13.78,629400.0],["2020-01-02",13.96,13.96,13.7,13.93,270700.0],["2020-01-03",13.73,13.93,13.68,13.82,422300.0],["2020-01-06",13.63,13.72,13.34,13.65,641700.0],["2020-01-07",13.68,14.02,13.55,13.91,447800.0],["2020-01-08",13.88,14.0,13.77,13.79,437500.0],["2020-01-09",13.92,14.56,13.89,14.19,1241200.0],["2020-01-10",14.19,14.3,13.95,14.13,415100.0],["2020-01-13",14.16,14.57,14.02,14.46,1214700.0],["2020-01-14",14.36,14.43,14.13,14.27,494100.0],["2020-01-15",14.28,14.34,13.86,14.02,479200.0],["2020-01-16",14.09,14.38,14.01,14.33,433900.0],["2020-01-17",14.45,14.45,14.21,14.37,319100.0],["2020-01-21",14.27,14.41,14.22,14.29,311500.0],["2020-01-22",14.45,14.57,14.3,14.37,524300.0],["2020-01-23",14.41,14.79,14.26,14.78,1349200.0],["2020-01-24",14.8,15.09,14.78,14.94,934100.0],["2020-01-27",14.66,14.78,14.52,14.57,1024600.0],["2020-01-28",14.1,15.09,13.84,15.02,1942300.0],["2020-01-29",15.5,16.65,15.43,16.04,4241500.0],["2020-01-30",16.05,16.22,15.83,16.16,1340200.0],["2020-01-31",16.14,16.18,15.75,15.87,1685100.0],["2020-02-03",16.01,16.24,15.9,16.1,1492500.0],["2020-02-04",16.24,16.64,16.17,16.53,2306100.0],["2020-02-05",16.75,16.98,16.54,16.81,1132400.0],["2020-02-06",16.85,16.98,16.63,16.7,568400.0],["2020-02-07",16.64,16.69,16.25,16.28,530300.0],["2020-02-10",16.23,16.52,16.23,16.5,557300.0],["2020-02-11",16.66,16.75,16.32,16.53,646400.0],["2020-02-12",16.66,16.69,16.54,16.6,511800.0],["2020-02-13",16.54,16.68,16.44,16.54,434100.0],["2020-02-14",16.54,16.6,16.2,16.23,501300.0],["2020-02-18",16.08,16.44,16.05,16.31,630400.0],["2020-02-19",16.44,16.48,16.28,16.35,461100.0],["2020-02-20",16.31,16.32,15.87,16.07,548500.0],["2020-02-21",16.07,16.07,15.76,15.78,522300.0],["2020-02-24",15.27,15.45,15.02,15.03,669400.0],["2020-02-25",15.12,15.17,14.42,14.42,1035000.0],["2020-02-26",14.5,14.71,14.35,14.45,460700.0],["2020-02-27",14.15,14.46,13.9,13.9,1211700.0],["2020-02-28",13.41,14.23,13.27,13.98,1648300.0],["2020-03-02",14.07,14.31,13.75,14.3,872200.0],["2020-03-03",14.32,14.64,13.96,14.07,758300.0],["2020-03-04",14.19,14.26,13.88,14.16,479400.0],["2020-03-05",13.75,14.07,13.27,13.39,974400.0],["2020-03-06",12.99,13.23,12.76,13.06,858300.0],["2020-03-09",12.2,12.39,11.64,11.77,1014300.0],["2020-03-10",12.14,12.3,11.58,12.07,1364700.0],["2020-03-11",11.74,11.81,11.21,11.47,1037800.0],["2020-03-12",10.76,10.78,9.72,9.74,1112400.0],["2020-03-13",10.29,10.72,9.59,10.33,1435900.0],["2020-03-16",9.35,9.61,9.12,9.26,1227900.0],["2020-03-17",9.4,10.79,9.01,10.75,1269700.0],["2020-03-18",10.07,11.2,9.56,9.93,1320500.0],["2020-03-19",9.91,11.19,9.5,10.87,841000.0],["2020-03-20",11.07,11.07,9.66,9.79,1631500.0],["2020-03-23",9.94,10.19,9.32,9.65,1146200.0],["2020-03-24",10.18,10.91,9.91,10.81,1029500.0],["2020-03-25",11.0,11.99,10.39,11.41,1532700.0],["2020-03-26",11.5,12.38,11.41,12.12,970600.0],["2020-03-27",11.62,11.7,11.03,11.29,778000.0],["2020-03-30",11.48,11.83,11.3,11.42,1039300.0],["2020-03-31",11.34,11.66,10.92,11.1,1250900.0],["2020-04-01",10.81,11.07,10.47,10.73,948400.0],["2020-04-02",10.64,11.22,10.36,11.17,751900.0],["2020-04-03",11.16,11.39,10.67,10.89,650800.0],["2020-04-06",11.43,12.08,11.39,12.02,973600.0],["2020-04-07",12.46,12.65,11.84,11.92,901500.0],["2020-04-08",12.06,12.14,11.7,11.79,767900.0],["2020-04-09",12.0,12.64,11.78,12.38,754100.0],["2020-04-13",12.31,12.45,12.04,12.15,603200.0],["2020-04-14",12.4,12.62,12.23,12.45,1296900.0],["2020-04-15",12.07,12.37,11.93,12.22,586500.0],["2020-04-16",12.33,12.49,12.04,12.37,583800.0],["2020-04-17",12.7,12.82,12.31,12.36,627500.0],["2020-04-20",12.16,12.46,12.02,12.08,499700.0],["2020-04-21",11.78,11.93,11.31,11.54,643000.0],["2020-04-22",11.97,12.0,11.74,11.76,537600.0],["2020-04-23",11.76,12.18,11.69,12.05,1217800.0],["2020-04-24",12.02,12.16,11.82,12.13,456300.0],["2020-04-27",12.3,12.79,12.16,12.6,472900.0],["2020-04-28",12.9,13.0,12.56,12.61,561700.0],["2020-04-29",12.99,13.37,12.77,13.28,1014000.0],["2020-04-30",13.1,13.4,12.51,12.53,642700.0],["2020-05-01",12.25,12.37,11.99,12.36,1015600.0],["2020-05-04",12.13,12.77,12.03,12.74,1106200.0],["2020-05-05",13.8,14.64,13.71,14.51,2222700.0],["2020-05-06",14.91,15.8,14.76,15.27,2098200.0],["2020-05-07",15.58,15.75,14.97,15.01,1151800.0],["2020-05-08",15.18,15.32,14.95,15.24,827600.0],["2020-05-11",14.96,15.53,14.9,15.35,757700.0],["2020-05-12",15.4,15.41,14.62,14.65,684200.0],["2020-05-13",14.67,14.86,14.24,14.41,602700.0],["2020-05-14",14.15,14.65,13.89,14.64,678500.0],["2020-05-15",14.43,14.48,14.13,14.4,467300.0],["2020-05-18",14.93,15.58,14.79,15.47,1134800.0],["2020-05-19",15.48,15.61,15.19,15.19,603600.0],["2020-05-20",15.52,15.87,15.41,15.85,934700.0],["2020-05-21",15.89,15.92,15.4,15.41,666500.0],["2020-05-22",15.57,15.67,15.33,15.65,426800.0],["2020-05-26",16.0,16.08,15.46,15.5,594300.0],["2020-05-27",15.74,15.75,15.02,15.64,757300.0],["2020-05-28",15.7,15.7,15.11,15.19,662000.0],["2020-05-29",15.2,15.59,15.14,15.54,653600.0],["2020-06-01",15.71,15.75,15.41,15.52,700400.0],["2020-06-02",15.66,15.77,15.48,15.64,1736700.0],["2020-06-03",16.0,16.0,15.5,15.63,721400.0],["2020-06-04",15.57,15.99,15.49,15.89,565400.0],["2020-06-05",15.99,16.2,15.79,15.84,737000.0],["2020-06-08",16.0,16.17,15.86,16.0,544500.0],["2020-06-09",15.84,16.5,15.72,16.35,711700.0],["2020-06-10",16.48,16.49,15.88,15.93,607200.0],["2020-06-11",15.42,15.5,14.64,14.66,837800.0],["2020-06-12",15.14,15.16,14.44,14.78,813000.0],["2020-06-15",14.48,15.09,14.38,15.08,853700.0],["2020-06-16",15.6,15.66,15.08,15.5,647800.0],["2020-06-17",15.66,15.8,15.34,15.37,501300.0],["2020-06-18",15.27,15.36,14.91,14.96,465600.0],["2020-06-19",15.08,15.88,15.03,15.11,2800800.0],["2020-06-22",15.13,15.29,14.79,15.01,563200.0],["2020-06-23",15.15,15.39,15.11,15.23,569600.0],["2020-06-24",15.1,15.23,14.57,14.81,676300.0],["2020-06-25",14.72,14.83,14.41,14.82,705800.0],["2020-06-26",14.74,14.8,14.25,14.34,1174100.0],["2020-06-29",14.45,14.78,14.21,14.64,572700.0],["2020-06-30",14.69,15.24,14.67,15.2,667300.0],["2020-07-01",15.26,15.26,14.78,14.93,533400.0],["2020-07-02",15.19,15.3,14.97,15.03,414100.0],["2020-07-06",15.27,15.39,15.05,15.12,382100.0],["2020-07-07",15.0,15.09,14.62,14.65,491200.0],["2020-07-08",14.69,14.88,14.45,14.85,495000.0],["2020-07-09",14.89,15.0,14.66,14.94,560000.0],["2020-07-10",15.02,15.15,14.64,14.83,397300.0],["2020-07-13",14.95,15.16,14.5,14.52,530800.0],["2020-07-14",14.42,14.65,14.15,14.65,628600.0],["2020-07-15",14.83,14.96,14.43,14.88,463700.0],["2020-07-16",14.78,14.85,14.58,14.66,420500.0],["2020-07-17",14.61,14.86,14.56,14.6,316300.0],["2020-07-20",14.57,15.11,14.54,15.06,474500.0],["2020-07-21",15.18,15.27,14.87,14.96,592500.0],["2020-07-22",14.94,15.04,14.61,14.69,479100.0],["2020-07-23",14.68,14.87,14.52,14.63,666200.0],["2020-07-24",14.54,14.64,14.39,14.43,456200.0],["2020-07-27",14.57,14.81,14.55,14.64,307200.0],["2020-07-28",14.51,14.72,14.33,14.34,321000.0],["2020-07-29",14.39,14.68,14.34,14.56,654400.0],["2020-07-30",14.36,14.56,14.33,14.54,480200.0],["2020-07-31",14.51,14.77,14.35,14.76,685400.0],["2020-08-03",14.91,15.61,14.86,15.59,1090200.0],["2020-08-04",14.75,15.25,14.41,15.0,1456500.0],["2020-08-05",15.18,15.18,14.66,14.7,1171000.0],["2020-08-06",14.62,14.92,14.62,14.8,603000.0],["2020-08-07",14.67,14.88,14.56,14.88,1108800.0],["2020-08-10",14.9,14.95,14.67,14.72,563200.0],["2020-08-11",14.81,14.9,14.46,14.5,596600.0],["2020-08-12",14.63,14.8,14.59,14.69,401400.0],["2020-08-13",14.68,14.74,14.6,14.64,355600.0],["2020-08-14",14.57,14.68,14.55,14.61,476600.0],["2020-08-17",14.67,14.79,14.48,14.69,832500.0],["2020-08-18",14.79,14.79,14.39,14.46,1004200.0],["2020-08-19",14.49,14.55,14.2,14.22,731900.0],["2020-08-20",14.12,14.17,13.55,13.57,1656900.0],["2020-08-21",13.55,13.68,13.25,13.38,1967000.0],["2020-08-24",13.51,13.55,13.17,13.28,871700.0],["2020-08-25",13.38,13.53,13.35,13.48,776600.0],["2020-08-26",13.51,13.56,13.41,13.44,506000.0],["2020-08-27",13.42,13.51,13.2,13.27,695000.0],["2020-08-28",13.39,13.66,13.25,13.66,512100.0],["2020-08-31",13.62,13.65,13.35,13.43,571900.0],["2020-09-01",13.42,14.03,13.39,13.96,985500.0],["2020-09-02",14.03,14.4,13.97,14.36,702400.0],["2020-09-03",14.2,14.22,13.66,13.78,914000.0],["2020-09-04",13.83,13.9,13.42,13.71,728000.0],["2020-09-08",13.44,13.44,13.14,13.22,934300.0],["2020-09-09",13.42,13.48,13.21,13.31,762100.0],["2020-09-10",13.44,13.51,13.21,13.28,671200.0],["2020-09-11",13.41,13.52,13.22,13.31,474700.0],["2020-09-14",13.48,13.66,13.4,13.61,373600.0],["2020-09-15",13.75,13.84,13.65,13.73,407300.0],["2020-09-16",13.86,14.24,13.76,14.09,648400.0],["2020-09-17",13.9,13.97,13.69,13.91,478300.0],["2020-09-18",14.13,14.2,13.54,13.71,1529900.0],["2020-09-21",13.45,13.51,13.18,13.45,867900.0],["2020-09-22",13.49,13.49,13.17,13.36,532100.0],["2020-09-23",13.36,13.45,13.15,13.15,671600.0],["2020-09-24",13.11,13.55,13.08,13.32,592100.0],["2020-09-25",13.22,13.37,13.13,13.29,343400.0],["2020-09-28",13.47,13.8,13.41,13.75,423400.0],["2020-09-29",13.67,13.94,13.63,13.74,347800.0],["2020-09-30",13.76,13.91,13.53,13.69,612500.0],["2020-10-01",13.82,13.91,13.63,13.83,487900.0],["2020-10-02",13.59,13.74,13.48,13.48,467700.0],["2020-10-05",13.62,13.79,13.59,13.69,365900.0],["2020-10-06",13.75,13.99,13.66,13.68,614300.0],["2020-10-07",13.76,14.0,13.71,13.92,521300.0],["2020-10-08",14.03,14.25,13.98,14.16,501900.0],["2020-10-09",14.32,14.49,14.22,14.45,453500.0],["2020-10-12",14.5,14.58,14.34,14.42,515600.0],["2020-10-13",14.4,14.5,14.31,14.4,478600.0],["2020-10-14",14.42,14.46,14.33,14.36,335400.0],["2020-10-15",14.13,14.47,14.01,14.46,311000.0],["2020-10-16",14.39,14.46,14.28,14.33,323800.0],["2020-10-19",14.48,14.6,14.28,14.3,335600.0],["2020-10-20",14.42,14.42,14.3,14.36,328700.0],["2020-10-21",14.38,14.44,14.24,14.24,307700.0],["2020-10-22",14.27,14.3,14.13,14.25,342200.0],["2020-10-23",14.11,14.3,14.09,14.26,349200.0],["2020-10-26",14.19,14.24,14.1,14.14,445700.0],["2020-10-27",14.13,14.19,14.04,14.08,364300.0],["2020-10-28",13.89,13.99,13.77,13.77,568000.0],["2020-10-29",13.72,14.14,13.68,14.08,428500.0],["2020-10-30",13.91,14.07,13.72,13.79,531600.0],["2020-11-02",13.89,13.92,13.58,13.62,943500.0],["2020-11-03",13.78,14.64,13.78,14.3,1459200.0],["2020-11-04",14.31,14.89,14.28,14.88,904900.0],["2020-11-05",14.97,15.49,14.94,15.3,631100.0],["2020-11-06",15.34,15.39,14.88,15.02,551300.0],["2020-11-09",15.54,15.78,15.04,15.05,805400.0],["2020-11-10",15.01,15.19,14.86,14.98,640600.0],["2020-11-11",15.15,15.33,15.14,15.29,508000.0],["2020-11-12",15.36,15.55,15.33,15.45,574000.0],["2020-11-13",15.65,15.73,15.29,15.65,814700.0],["2020-11-16",15.74,15.99,15.71,15.95,576800.0],["2020-11-17",15.83,15.89,15.66,15.76,623100.0],["2020-11-18",15.82,15.86,15.39,15.39,573700.0],["2020-11-19",15.3,15.76,15.27,15.75,461400.0],["2020-11-20",15.6,15.96,15.58,15.82,536000.0],["2020-11-23",15.99,16.14,15.83,16.04,760600.0],["2020-11-24",16.18,16.21,16.02,16.1,631200.0],["2020-11-25",15.6,16.0,15.5,15.81,1201600.0],["2020-11-27",15.86,16.11,15.86,16.02,576000.0],["2020-11-30",16.11,16.2,15.56,15.72,881300.0],["2020-12-01",15.86,16.23,15.81,16.01,2460700.0],["2020-12-02",16.03,16.54,15.85,16.43,1030800.0],["2020-12-03",16.43,16.53,16.23,16.49,1186600.0],["2020-12-04",16.62,17.69,16.53,17.48,1547000.0],["2020-12-07",17.56,17.94,17.31,17.72,804700.0],["2020-12-08",17.68,18.54,17.6,18.51,1227300.0],["2020-12-09",18.53,18.53,17.54,17.71,813300.0],["2020-12-10",17.54,17.94,17.42,17.92,474400.0],["2020-12-11",17.41,17.91,17.41,17.64,613200.0],["2020-12-14",17.77,18.02,17.76,17.85,554500.0],["2020-12-15",17.96,18.31,17.9,18.31,903900.0],["2020-12-16",18.4,18.4,17.87,17.9,587400.0],["2020-12-17",17.95,17.98,17.76,17.81,436800.0],["2020-12-18",17.9,18.06,17.67,17.74,1454200.0],["2020-12-21",17.46,17.88,17.35,17.7,623300.0],["2020-12-22",17.77,17.97,17.65,17.79,578500.0],["2020-12-23",17.81,17.92,17.48,17.51,421100.0],["2020-12-24",17.62,17.65,17.37,17.5,233700.0],["2020-12-28",17.53,17.84,17.36,17.44,497700.0],["2020-12-29",17.46,17.46,17.07,17.14,622500.0],["2020-12-30",17.22,17.61,17.22,17.53,541100.0],["2020-12-31",17.56,17.62,17.41,17.46,586000.0],["2021-01-04",17.54,18.13,17.45,17.5,715100.0],["2021-01-05",17.44,18.18,17.44,18.09,847800.0],["2021-01-06",18.07,18.54,18.0,18.35,1031400.0],["2021-01-07",18.53,18.9,18.5,18.89,776000.0],["2021-01-08",19.12,19.27,18.63,18.76,708400.0],["2021-01-11",18.56,19.29,18.51,19.27,618100.0],["2021-01-12",19.43,20.33,19.21,20.17,2582400.0],["2021-01-13",20.17,20.47,19.82,19.89,929000.0],["2021-01-14",20.15,20.48,20.05,20.25,760100.0],["2021-01-15",20.14,20.33,19.67,20.13,765500.0],["2021-01-19",20.5,21.11,20.47,21.11,1028700.0],["2021-01-20",21.29,21.32,20.36,20.48,1175200.0],["2021-01-21",19.76,20.74,19.76,20.62,638500.0],["2021-01-22",20.39,20.67,20.25,20.64,547300.0],["2021-01-25",21.0,21.0,20.13,20.61,584200.0],["2021-01-26",20.52,20.63,20.1,20.12,446500.0],["2021-01-27",19.69,19.89,19.12,19.33,851200.0],["2021-01-28",19.65,19.65,19.14,19.34,1026000.0],["2021-01-29",19.33,19.6,18.98,19.0,1005200.0],["2021-02-01",19.18,19.85,19.05,19.52,1228100.0],["2021-02-02",18.31,19.92,18.31,19.48,1821300.0],["2021-02-03",19.5,19.56,19.01,19.22,1272000.0],["2021-02-04",19.22,19.38,18.98,19.26,1016100.0],["2021-02-05",19.38,19.6,19.02,19.55,707500.0],["2021-02-08",19.96,20.12,19.67,20.12,534800.0],["2021-02-09",20.17,20.33,20.05,20.22,472600.0],["2021-02-10",20.33,20.49,20.0,20.09,762800.0],["2021-02-11",20.32,21.08,20.32,21.07,1187100.0],["2021-02-12",21.04,21.88,21.0,21.77,1072000.0],["2021-02-16",22.0,22.23,21.52,21.78,692300.0],["2021-02-17",21.7,21.9,21.37,21.89,873100.0],["2021-02-18",21.74,22.08,21.6,21.87,824300.0],["2021-02-19",22.05,22.3,21.93,22.06,1021500.0],["2021-02-22",21.8,22.1,21.49,21.5,829300.0],["2021-02-23",21.19,21.53,20.79,21.32,1039200.0],["2021-02-24",20.89,22.01,20.76,21.9,762700.0],["2021-02-25",21.68,21.98,20.91,20.99,662200.0],["2021-02-26",21.16,21.28,20.62,20.98,715700.0],["2021-03-01",21.26,21.62,21.14,21.57,668200.0],["2021-03-02",21.6,21.6,20.72,20.73,959500.0],["2021-03-03",20.96,21.21,20.85,20.91,879800.0],["2021-03-04",20.96,21.07,19.15,19.34,2005200.0],["2021-03-05",19.72,19.86,18.68,19.64,1425600.0],["2021-03-08",19.64,19.86,18.86,18.88,843800.0],["2021-03-09",19.29,19.81,19.25,19.6,587400.0],["2021-03-10",19.85,19.99,19.51,19.57,686900.0],["2021-03-11",19.99,20.32,19.86,20.2,844000.0],["2021-03-12",20.03,20.11,19.63,19.85,467000.0],["2021-03-15",19.83,20.23,19.58,20.23,686600.0],["2021-03-16",20.43,20.64,20.25,20.44,506400.0],["2021-03-17",20.33,20.9,19.96,20.79,746700.0],["2021-03-18",20.55,20.9,20.37,20.45,666100.0],["2021-03-19",20.4,20.65,20.13,20.18,2211000.0],["2021-03-22",20.38,20.69,20.2,20.46,403600.0],["2021-03-23",20.36,20.58,19.53,19.54,879100.0],["2021-03-24",19.82,20.01,19.23,19.24,689000.0],["2021-03-25",18.98,19.22,18.76,19.04,749800.0],["2021-03-26",19.15,19.58,18.96,19.57,557100.0],["2021-03-29",19.3,19.6,18.97,19.14,612300.0],["2021-03-30",19.04,19.23,18.82,19.19,480400.0],["2021-03-31",19.31,19.6,19.21,19.44,661700.0],["2021-04-01",19.7,20.32,19.69,20.32,573600.0],["2021-04-05",20.48,20.63,20.31,20.53,458500.0],["2021-04-06",20.67,20.67,20.32,20.41,441300.0],["2021-04-07",20.31,20.51,20.22,20.27,520700.0],["2021-04-08",20.33,20.47,20.16,20.45,576600.0],["2021-04-09",20.32,20.53,20.06,20.28,731100.0],["2021-04-12",20.18,20.42,20.18,20.35,464800.0],["2021-04-13",20.52,20.52,20.16,20.36,566800.0],["2021-04-14",20.39,20.74,20.27,20.52,555000.0],["2021-04-15",20.75,20.95,20.6,20.94,544100.0],["2021-04-16",21.01,21.15,20.35,20.39,677400.0],["2021-04-19",20.25,20.33,19.45,19.93,853700.0],["2021-04-20",19.75,19.77,19.21,19.37,624800.0],["2021-04-21",19.22,19.7,19.15,19.68,550000.0],["2021-04-22",19.75,19.87,19.45,19.46,556600.0],["2021-04-23",19.52,19.9,19.52,19.73,453500.0],["2021-04-26",19.72,20.3,19.68,20.13,331600.0],["2021-04-27",20.26,20.27,19.83,19.95,376400.0],["2021-04-28",19.89,19.95,19.54,19.62,326100.0],["2021-04-29",19.74,19.74,19.3,19.34,626200.0],["2021-04-30",19.59,19.59,18.92,18.98,949200.0],["2021-05-03",19.05,19.09,18.72,18.77,1200200.0],["2021-05-04",18.64,19.36,18.64,19.15,1691900.0],["2021-05-05",19.35,19.38,18.84,19.0,530300.0],["2021-05-06",18.94,19.17,18.75,19.01,520800.0],["2021-05-07",19.11,19.46,18.96,19.36,458700.0],["2021-05-10",19.28,19.28,18.63,18.67,705800.0],["2021-05-11",18.21,18.79,18.11,18.74,718700.0],["2021-05-12",18.38,18.52,17.95,18.03,789100.0],["2021-05-13",18.28,18.6,17.95,18.2,693400.0],["2021-05-14",18.33,18.72,18.08,18.67,480600.0],["2021-05-17",18.43,18.71,18.35,18.7,392400.0],["2021-05-18",18.8,19.01,18.39,18.41,1094000.0],["2021-05-19",18.04,18.8,18.04,18.75,739600.0],["2021-05-20",18.89,19.12,18.76,19.08,496900.0],["2021-05-21",19.29,19.3,19.02,19.04,375200.0],["2021-05-24",19.17,19.29,19.09,19.18,408000.0],["2021-05-25",19.35,19.36,18.99,19.02,420600.0],["2021-05-26",19.02,19.26,19.0,19.22,357000.0],["2021-05-27",19.26,19.66,19.21,19.6,418700.0],["2021-05-28",19.69,19.72,19.5,19.56,349400.0],["2021-06-01",19.71,19.76,19.44,19.67,1135900.0],["2021-06-02",19.7,19.79,19.41,19.5,533900.0],["2021-06-03",19.41,19.51,19.17,19.24,477800.0],["2021-06-04",19.34,19.65,19.34,19.59,334500.0],["2021-06-07",19.52,19.57,19.25,19.51,588100.0],["2021-06-08",19.7,19.8,19.42,19.54,340500.0],["2021-06-09",19.57,19.57,19.26,19.4,572000.0],["2021-06-10",19.5,19.67,19.25,19.58,302300.0],["2021-06-11",19.59,19.9,19.59,19.9,317100.0],["2021-06-14",19.96,20.08,19.81,20.06,621600.0],["2021-06-15",20.07,20.37,19.99,20.27,485000.0],["2021-06-16",20.63,21.94,20.5,21.94,2085300.0],["2021-06-17",22.0,22.66,21.92,22.25,2066900.0],["2021-06-18",22.06,22.38,21.73,22.27,1644500.0],["2021-06-21",22.39,22.74,22.18,22.57,1073700.0],["2021-06-22",22.55,22.81,22.32,22.67,783300.0],["2021-06-23",22.77,23.24,22.68,23.08,824400.0],["2021-06-24",23.24,23.8,23.15,23.67,754700.0],["2021-06-25",23.83,23.97,22.88,23.05,2076700.0],["2021-06-28",23.07,23.52,23.03,23.43,554400.0],["2021-06-29",23.48,23.88,23.38,23.84,1000300.0],["2021-06-30",23.93,23.93,23.59,23.71,516500.0],["2021-07-01",23.78,23.81,23.34,23.4,428200.0],["2021-07-02",23.5,23.62,23.38,23.5,337000.0],["2021-07-06",23.61,23.64,23.24,23.47,344300.0],["2021-07-07",23.63,23.77,23.06,23.1,829000.0],["2021-07-08",22.64,23.0,22.4,22.79,664300.0],["2021-07-09",22.86,23.3,22.69,23.26,376800.0],["2021-07-12",23.37,23.67,23.25,23.62,508900.0],["2021-07-13",23.53,23.55,23.09,23.11,356300.0],["2021-07-14",23.32,23.55,22.94,22.99,450100.0],["2021-07-15",22.77,22.99,22.48,22.89,471800.0],["2021-07-16",22.9,23.26,22.59,22.59,467400.0],["2021-07-19",22.37,22.68,22.21,22.51,589600.0],["2021-07-20",22.64,22.99,22.44,22.73,590000.0],["2021-07-21",22.83,23.17,22.78,23.05,552800.0],["2021-07-22",22.9,23.05,22.75,22.95,411000.0],["2021-07-23",23.0,23.12,22.82,23.11,352700.0],["2021-07-26",23.16,23.4,22.94,23.17,288500.0],["2021-07-27",23.09,23.09,22.48,22.85,561600.0],["2021-07-28",22.84,23.36,22.82,23.23,378200.0],["2021-07-29",23.26,23.63,23.14,23.52,456700.0],["2021-07-30",23.38,23.72,23.06,23.66,457300.0],["2021-08-02",23.95,24.0,23.39,23.52,730700.0],["2021-08-03",23.29,24.64,23.29,24.49,2701400.0],["2021-08-04",24.63,25.04,24.54,25.0,1159200.0],["2021-08-05",25.1,25.19,24.64,25.01,569900.0],["2021-08-06",24.95,25.09,24.72,24.91,357400.0],["2021-08-09",24.9,24.96,24.65,24.66,450100.0],["2021-08-10",24.68,24.71,24.24,24.41,465500.0],["2021-08-11",24.49,24.49,24.03,24.39,380600.0],["2021-08-12",24.32,24.36,23.75,24.0,604200.0],["2021-08-13",24.05,24.24,23.91,24.06,278600.0],["2021-08-16",24.03,24.12,23.79,23.92,321800.0],["2021-08-17",23.68,23.94,23.42,23.64,589000.0],["2021-08-18",23.63,23.78,23.25,23.26,551100.0],["2021-08-19",23.02,23.78,22.87,23.39,589800.0],["2021-08-20",23.33,23.65,23.24,23.58,608400.0],["2021-08-23",23.77,23.89,23.5,23.8,508800.0],["2021-08-24",23.75,24.0,23.58,23.85,547300.0],["2021-08-25",23.83,24.03,23.55,23.58,775600.0],["2021-08-26",23.52,23.79,23.41,23.55,417100.0],["2021-08-27",23.57,24.42,23.57,24.41,1116300.0],["2021-08-30",24.57,24.8,24.44,24.65,658300.0],["2021-08-31",24.59,24.59,23.74,23.8,908600.0],["2021-09-01",24.0,24.29,23.85,24.11,589000.0],["2021-09-02",24.24,24.44,23.99,24.41,574600.0],["2021-09-03",24.36,24.61,24.19,24.42,437400.0],["2021-09-07",24.37,24.41,24.14,24.2,548600.0],["2021-09-08",24.12,24.12,23.72,23.76,784700.0],["2021-09-09",23.7,23.95,23.42,23.63,532600.0],["2021-09-10",23.83,23.99,23.58,23.6,515400.0],["2021-09-13",23.8,23.8,23.46,23.71,606300.0],["2021-09-14",23.81,23.81,23.5,23.65,553200.0],["2021-09-15",23.71,23.71,23.33,23.62,580000.0],["2021-09-16",23.48,23.66,23.12,23.56,473800.0],["2021-09-17",23.48,23.51,23.05,23.37,3123200.0],["2021-09-20",22.99,23.3,22.81,23.16,900600.0],["2021-09-21",23.33,23.33,22.78,22.79,524000.0],["2021-09-22",22.95,23.19,22.85,23.1,404800.0],["2021-09-23",23.16,23.39,22.9,22.98,1195300.0],["2021-09-24",22.92,23.24,22.92,23.0,613700.0],["2021-09-27",22.87,23.23,22.65,23.04,643800.0],["2021-09-28",22.82,22.94,22.52,22.58,1194500.0],["2021-09-29",22.5,22.78,22.2,22.29,837500.0],["2021-09-30",22.37,22.66,22.19,22.2,563600.0],["2021-10-01",22.3,22.42,22.04,22.33,852900.0],["2021-10-04",22.21,22.31,22.04,22.15,640600.0],["2021-10-05",22.19,22.5,21.96,22.11,552600.0],["2021-10-06",21.73,22.19,21.65,22.17,627000.0],["2021-10-07",22.35,22.89,22.25,22.66,810300.0],["2021-10-08",22.76,22.76,22.27,22.29,307000.0],["2021-10-11",22.25,22.43,22.08,22.11,346300.0],["2021-10-12",22.23,22.24,21.79,21.93,418700.0],["2021-10-13",21.82,22.15,21.7,21.8,243800.0],["2021-10-14",22.3,22.52,22.18,22.33,542100.0],["2021-10-15",22.62,22.65,22.18,22.2,677000.0],["2021-10-18",22.11,22.5,22.07,22.33,261500.0],["2021-10-19",22.34,22.35,22.03,22.3,385800.0],["2021-10-20",22.26,22.38,22.12,22.37,233100.0],["2021-10-21",22.34,22.68,22.18,22.68,336500.0],["2021-10-22",22.7,22.93,22.52,22.75,1211700.0],["2021-10-25",22.76,23.36,22.66,23.25,398800.0],["2021-10-26",23.32,23.37,22.88,22.92,362300.0],["2021-10-27",22.8,23.23,22.69,22.93,616900.0],["2021-10-28",23.13,23.69,23.06,23.21,377800.0],["2021-10-29",23.06,23.35,23.05,23.27,356300.0],["2021-11-01",23.28,23.75,23.22,23.49,571700.0],["2021-11-02",23.09,24.89,23.0,24.25,1204300.0],["2021-11-03",24.31,24.31,23.77,23.95,438200.0],["2021-11-04",24.06,24.16,23.68,23.99,754800.0],["2021-11-05",24.2,24.24,23.87,24.0,616900.0],["2021-11-08",24.14,24.24,23.82,23.99,532900.0],["2021-11-09",24.1,24.13,23.78,24.02,532600.0],["2021-11-10",23.75,24.5,23.75,24.02,1045800.0],["2021-11-11",24.43,24.93,23.85,24.25,490800.0],["2021-11-12",24.3,24.4,23.89,23.99,569500.0],["2021-11-15",24.17,24.17,23.81,24.15,442700.0],["2021-11-16",24.1,24.48,23.96,24.36,838600.0],["2021-11-17",24.73,25.81,24.37,25.68,2503100.0],["2021-11-18",26.13,27.19,25.34,26.91,2668000.0],["2021-11-19",26.77,27.42,26.75,27.23,1291200.0],["2021-11-22",27.41,27.78,26.83,26.87,1917300.0],["2021-11-23",26.77,27.23,26.22,26.94,1676100.0],["2021-11-24",26.83,27.31,26.66,27.31,543700.0],["2021-11-26",26.71,26.99,26.43,26.62,841700.0],["2021-11-29",26.93,27.99,26.74,27.48,1784700.0],["2021-11-30",27.35,27.69,26.77,26.9,1191500.0],["2021-12-01",27.31,27.78,27.03,27.24,1244100.0],["2021-12-02",27.28,27.55,26.83,27.39,1049300.0],["2021-12-03",27.62,27.9,26.45,27.11,1092300.0],["2021-12-06",26.99,27.15,26.13,26.97,1191900.0],["2021-12-07",27.3,28.68,27.04,28.64,1479100.0],["2021-12-08",28.66,29.3,28.19,29.27,1533100.0],["2021-12-09",29.1,29.51,28.83,28.95,1238500.0],["2021-12-10",29.21,29.31,28.4,28.86,750000.0],["2021-12-13",28.87,29.0,28.1,28.11,550800.0],["2021-12-14",27.43,28.29,27.3,28.18,690600.0],["2021-12-15",28.61,28.71,27.55,28.7,821200.0],["2021-12-16",29.6,29.6,27.18,27.51,876100.0],["2021-12-17",27.37,28.16,27.3,27.43,2980100.0],["2021-12-20",27.08,27.43,26.75,27.3,836900.0],["2021-12-21",27.6,28.33,27.6,28.31,878400.0],["2021-12-22",28.23,29.11,27.64,29.1,997500.0],["2021-12-23",29.1,29.2,28.87,28.96,463500.0],["2021-12-27",29.15,29.72,29.1,29.68,691500.0],["2021-12-28",29.83,29.89,29.19,29.25,368100.0],["2021-12-29",29.32,29.75,29.32,29.46,325700.0],["2021-12-30",29.56,29.63,29.01,29.03,336300.0],["2021-12-31",29.14,29.55,29.14,29.39,397100.0],["2022-01-03",29.41,29.8,29.1,29.32,656300.0],["2022-01-04",29.51,29.56,28.44,28.98,601300.0],["2022-01-05",28.88,29.02,27.62,27.91,717400.0],["2022-01-06",27.86,28.3,27.52,28.13,590200.0],["2022-01-07",28.13,28.28,27.35,27.54,687800.0],["2022-01-10",27.18,27.41,26.5,27.39,738900.0],["2022-01-11",27.34,27.95,27.03,27.69,593200.0],["2022-01-12",27.96,28.19,27.66,28.04,593000.0],["2022-01-13",28.35,28.8,27.8,27.86,541200.0],["2022-01-14",27.72,28.18,27.65,27.96,372500.0],["2022-01-18",27.61,27.61,26.36,26.46,654700.0],["2022-01-19",26.57,26.8,25.58,25.9,776300.0],["2022-01-20",25.78,26.16,25.02,25.03,537000.0],["2022-01-21",24.68,25.43,24.59,24.6,1103500.0],["2022-01-24",24.22,24.93,23.56,24.91,964700.0],["2022-01-25",24.29,24.71,23.92,24.33,3021700.0],["2022-01-26",24.9,25.36,24.22,24.53,815100.0],["2022-01-27",24.9,24.9,23.66,23.76,1219800.0],["2022-01-28",23.62,24.14,22.83,24.14,1002900.0],["2022-01-31",24.24,25.29,24.18,25.25,758100.0],["2022-02-01",25.47,25.65,25.15,25.56,720200.0],["2022-02-02",25.84,25.93,25.49,25.73,702200.0],["2022-02-03",25.33,25.6,25.02,25.07,737600.0],["2022-02-04",24.86,25.05,24.42,24.83,480300.0],["2022-02-07",25.05,25.6,24.87,25.16,947200.0],["2022-02-08",26.0,26.62,25.4,26.35,2997400.0],["2022-02-09",26.72,27.24,26.56,27.14,865800.0],["2022-02-10",26.56,27.44,26.48,27.04,1004100.0],["2022-02-11",27.1,27.33,26.2,26.41,681500.0],["2022-02-14",26.52,27.01,25.88,26.31,809200.0],["2022-02-15",26.78,27.49,26.46,27.34,813400.0],["2022-02-16",27.28,28.22,27.12,28.07,732400.0],["2022-02-17",27.87,27.89,27.25,27.31,3000700.0],["2022-02-18",27.3,27.75,26.53,26.74,1068300.0],["2022-02-22",26.4,26.91,25.93,26.29,704000.0],["2022-02-23",26.55,27.02,25.82,25.93,1279300.0],["2022-02-24",25.08,26.96,24.96,26.76,884900.0],["2022-02-25",26.9,27.22,26.59,27.2,531000.0],["2022-02-28",26.94,27.37,26.57,27.0,903100.0],["2022-03-01",26.86,27.24,26.46,26.68,1149100.0],["2022-03-02",26.76,28.15,26.76,28.01,1086400.0],["2022-03-03",28.3,29.01,28.3,28.83,1540300.0],["2022-03-04",28.57,28.84,27.55,28.09,1313400.0],["2022-03-07",28.16,28.3,27.03,27.19,1107100.0],["2022-03-08",27.19,28.78,27.18,27.87,1201200.0],["2022-03-09",28.43,28.9,28.17,28.74,1264900.0],["2022-03-10",28.33,28.51,27.79,28.28,1118000.0],["2022-03-11",28.62,28.85,27.65,27.73,827600.0],["2022-03-14",27.64,27.88,25.67,25.78,2064400.0],["2022-03-15",25.88,28.02,25.51,27.87,1706800.0],["2022-03-16",28.22,29.03,28.17,29.01,1666400.0],["2022-03-17",29.11,30.31,28.93,29.63,3518000.0],["2022-03-18",29.74,31.55,29.6,31.23,4531900.0],["2022-03-21",31.23,31.64,30.68,31.21,1562000.0],["2022-03-22",31.21,31.85,30.94,31.39,1103900.0],["2022-03-23",31.1,31.79,31.0,31.17,1176300.0],["2022-03-24",31.46,32.49,31.34,32.43,1367700.0],["2022-03-25",32.5,32.81,32.1,32.31,1237400.0],["2022-03-28",32.13,32.92,31.93,32.92,1133100.0],["2022-03-29",33.05,33.75,32.94,33.6,1560500.0],["2022-03-30",33.49,33.71,31.98,32.3,1310200.0],["2022-03-31",32.29,32.51,31.79,31.89,1242100.0],["2022-04-01",31.95,32.21,30.54,31.43,1693000.0],["2022-04-04",31.45,31.6,30.71,31.09,842200.0],["2022-04-05",30.84,31.02,28.58,28.62,2156600.0],["2022-04-06",28.08,28.42,27.43,27.48,1298300.0],["2022-04-07",27.34,27.93,26.83,27.16,776000.0],["2022-04-08",26.43,26.97,26.2,26.25,904900.0],["2022-04-11",25.85,26.08,25.45,25.54,1292600.0],["2022-04-12",26.07,26.26,25.35,25.37,695500.0],["2022-04-13",25.45,26.29,25.42,26.2,1076000.0],["2022-04-14",26.25,26.35,25.86,25.89,924500.0],["2022-04-18",25.72,26.57,25.51,26.22,576400.0],["2022-04-19",26.14,26.86,26.0,26.68,568900.0],["2022-04-20",27.1,27.37,26.61,26.65,447100.0],["2022-04-21",27.04,27.26,25.99,26.08,591300.0],["2022-04-22",25.65,26.18,25.32,25.39,505900.0],["2022-04-25",25.16,25.77,24.95,25.75,599200.0],["2022-04-26",25.57,25.68,24.96,25.01,632000.0],["2022-04-27",24.81,25.39,24.31,24.55,1166000.0],["2022-04-28",25.11,25.84,24.71,25.61,588100.0],["2022-04-29",24.72,25.88,24.39,24.91,725700.0],["2022-05-02",24.91,25.55,24.51,25.51,846000.0],["2022-05-03",25.79,26.96,25.22,26.25,1495000.0],["2022-05-04",26.51,27.15,25.43,26.85,1059200.0],["2022-05-05",26.38,26.83,25.29,25.87,1303300.0],["2022-05-06",25.49,26.04,25.06,25.78,984000.0],["2022-05-09",25.33,25.53,24.27,24.35,1085300.0],["2022-05-10",24.92,25.29,24.18,24.61,846100.0],["2022-05-11",24.54,24.9,23.6,23.66,655100.0],["2022-05-12",23.38,24.02,23.28,23.73,604800.0],["2022-05-13",24.15,24.82,23.9,24.42,1036200.0],["2022-05-16",24.2,24.66,24.09,24.54,703400.0],["2022-05-17",25.24,25.64,25.04,25.34,868000.0],["2022-05-18",24.84,25.14,23.89,24.08,975800.0],["2022-05-19",23.95,24.92,23.88,24.57,852900.0],["2022-05-20",24.99,24.99,23.54,24.53,681000.0],["2022-05-23",24.53,24.74,24.02,24.44,516200.0],["2022-05-24",24.13,24.26,23.46,23.58,654600.0],["2022-05-25",23.48,23.98,23.31,23.79,419000.0],["2022-05-26",23.83,24.74,23.78,24.58,658000.0],["2022-05-27",24.85,25.21,24.8,25.18,688500.0],["2022-05-31",25.11,25.3,24.66,25.1,493000.0],["2022-06-01",25.16,25.48,24.73,25.28,985000.0],["2022-06-02",25.13,25.86,25.13,25.77,869800.0],["2022-06-03",25.53,25.69,25.18,25.37,526600.0],["2022-06-06",25.67,25.77,25.09,25.46,692900.0],["2022-06-07",25.07,25.36,24.88,25.32,731700.0],["2022-06-08",25.32,25.32,24.56,24.77,725800.0],["2022-06-09",24.51,24.92,24.13,24.16,677400.0],["2022-06-10",23.81,24.11,23.46,23.91,906900.0],["2022-06-13",23.15,23.26,21.97,22.09,1277900.0],["2022-06-14",22.23,22.31,21.73,22.08,1290500.0],["2022-06-15",22.39,23.0,22.09,22.56,835400.0],["2022-06-16",21.83,22.11,20.65,20.75,1041200.0],["2022-06-17",21.14,21.27,20.46,20.92,1661300.0],["2022-06-21",21.25,21.76,21.13,21.58,787800.0],["2022-06-22",21.28,21.52,21.09,21.35,949500.0],["2022-06-23",21.44,21.49,20.76,21.01,505000.0],["2022-06-24",21.27,21.79,21.09,21.74,3067800.0],["2022-06-27",22.05,22.34,21.65,22.01,542100.0],["2022-06-28",22.14,22.43,21.62,21.66,831600.0],["2022-06-29",21.43,21.62,21.07,21.6,592400.0],["2022-06-30",21.35,21.85,21.04,21.49,970700.0],["2022-07-01",21.1,21.3,20.16,20.59,714800.0],["2022-07-05",20.08,21.01,20.0,21.0,999200.0],["2022-07-06",21.05,21.48,20.74,20.86,657000.0],["2022-07-07",21.29,21.69,21.14,21.47,579500.0],["2022-07-08",21.3,21.62,20.5,21.42,623600.0],["2022-07-11",21.13,21.28,20.95,21.14,350600.0],["2022-07-12",21.25,21.46,21.0,21.1,459300.0],["2022-07-13",20.78,21.48,20.78,21.33,526800.0],["2022-07-14",21.28,21.64,20.89,21.46,446700.0],["2022-07-15",22.0,22.11,21.71,22.06,440200.0],["2022-07-18",22.45,22.45,21.89,22.0,344500.0],["2022-07-19",22.39,23.12,22.39,23.02,567700.0],["2022-07-20",23.0,23.89,22.8,23.76,705600.0],["2022-07-21",24.04,24.46,23.79,24.45,592900.0],["2022-07-22",24.34,24.42,23.56,23.79,885000.0],["2022-07-25",23.68,23.82,23.51,23.77,390200.0],["2022-07-26",23.62,23.99,23.62,23.74,298900.0],["2022-07-27",24.02,24.6,23.9,24.49,524000.0],["2022-07-28",24.56,25.25,24.49,25.06,513500.0],["2022-07-29",24.98,25.48,24.75,25.28,545700.0],["2022-08-01",25.1,25.52,24.84,25.26,576200.0],["2022-08-02",25.2,26.45,25.16,26.23,915600.0],["2022-08-03",26.06,26.72,26.06,26.54,529300.0],["2022-08-04",26.54,27.11,26.3,27.07,522700.0],["2022-08-05",26.86,27.13,26.41,26.88,513100.0],["2022-08-08",26.71,26.93,26.27,26.52,435800.0],["2022-08-09",26.03,26.2,25.21,25.54,762300.0],["2022-08-10",26.22,26.22,25.72,26.04,508500.0],["2022-08-11",26.08,26.64,26.05,26.25,352000.0],["2022-08-12",26.49,27.59,26.22,27.54,717000.0],["2022-08-15",27.6,28.04,27.5,27.91,823900.0],["2022-08-16",27.74,28.25,27.65,27.93,879300.0],["2022-08-17",27.66,27.81,27.24,27.67,623800.0],["2022-08-18",27.78,28.79,27.59,28.65,785900.0],["2022-08-19",28.34,28.37,27.8,27.86,749200.0],["2022-08-22",27.42,27.71,27.25,27.36,740900.0],["2022-08-23",27.51,28.02,27.44,27.63,568100.0],["2022-08-24",27.51,27.94,27.51,27.82,492100.0],["2022-08-25",27.75,28.55,27.75,28.39,713400.0],["2022-08-26",28.34,28.34,26.25,26.33,509100.0],["2022-08-29",26.04,26.28,25.66,25.85,433800.0],["2022-08-30",26.08,26.13,25.38,25.73,445900.0],["2022-08-31",25.75,26.0,25.54,25.79,574400.0],["2022-09-01",25.34,25.34,24.12,24.57,753900.0],["2022-09-02",25.0,25.25,24.43,24.68,374600.0],["2022-09-06",24.67,24.81,24.29,24.59,447400.0],["2022-09-07",24.65,24.76,24.31,24.68,484700.0],["2022-09-08",24.42,25.2,24.24,25.07,392600.0],["2022-09-09",25.34,25.66,25.34,25.54,352400.0],["2022-09-12",25.84,26.44,25.77,26.24,407900.0],["2022-09-13",25.36,25.9,24.84,24.87,702000.0],["2022-09-14",25.08,25.52,24.84,25.34,419700.0],["2022-09-15",25.12,25.44,24.7,25.13,756100.0],["2022-09-16",24.95,25.33,24.67,25.29,897500.0],["2022-09-19",24.94,25.81,24.85,25.55,421000.0],["2022-09-20",25.34,25.78,25.34,25.56,407300.0],["2022-09-21",25.61,26.41,25.38,25.38,561800.0],["2022-09-22",25.34,25.34,24.51,24.94,631000.0],["2022-09-23",24.67,24.72,23.84,24.63,691100.0],["2022-09-26",24.63,25.36,24.33,24.85,511600.0],["2022-09-27",25.41,25.97,25.18,25.44,858800.0],["2022-09-28",25.58,26.09,25.32,25.94,903600.0],["2022-09-29",25.52,25.85,25.17,25.77,711500.0],["2022-09-30",25.41,26.26,25.4,25.42,1000100.0],["2022-10-03",25.67,26.82,25.59,26.65,657800.0],["2022-10-04",27.11,27.76,27.03,27.43,706300.0],["2022-10-05",27.14,27.93,27.1,27.91,600500.0],["2022-10-06",27.8,28.75,27.69,28.17,752300.0],["2022-10-07",27.62,28.0,27.21,27.36,777000.0],["2022-10-10",27.36,27.45,25.7,26.53,756200.0],["2022-10-11",26.31,26.88,25.79,26.45,770700.0],["2022-10-12",26.41,26.58,25.96,25.97,528200.0],["2022-10-13",25.21,26.81,24.81,26.59,914700.0],["2022-10-14",26.78,26.89,25.72,25.85,700000.0],["2022-10-17",26.41,26.73,26.14,26.45,590300.0],["2022-10-18",27.15,27.53,26.76,27.06,711600.0],["2022-10-19",27.06,27.45,26.91,27.21,571200.0],["2022-10-20",27.34,28.13,27.26,27.52,610300.0],["2022-10-21",27.68,28.63,27.53,28.49,647800.0],["2022-10-24",28.65,28.95,28.24,28.93,665800.0],["2022-10-25",29.0,29.77,28.99,29.23,871400.0],["2022-10-26",29.0,29.75,28.53,29.05,638400.0],["2022-10-27",29.25,29.83,28.71,29.48,808400.0],["2022-10-28",29.37,30.25,29.27,30.04,783500.0],["2022-10-31",29.88,30.44,29.39,30.16,1190600.0],["2022-11-01",32.32,32.87,31.17,32.83,2240200.0],["2022-11-02",32.77,34.81,32.75,33.41,2238500.0],["2022-11-03",33.02,34.36,32.72,33.99,1134900.0],["2022-11-04",34.83,35.45,34.19,35.29,1390400.0],["2022-11-07",35.36,36.75,34.41,36.57,1678400.0],["2022-11-08",37.0,37.25,35.68,36.29,1270300.0],["2022-11-09",35.87,37.39,35.81,36.07,1375000.0],["2022-11-10",37.39,37.62,36.77,37.47,1351500.0],["2022-11-11",37.69,37.95,37.06,37.49,875600.0],["2022-11-14",37.18,38.88,37.0,37.66,1028900.0],["2022-11-15",38.55,38.66,37.81,38.43,800500.0],["2022-11-16",37.74,38.5,37.33,37.39,859700.0],["2022-11-17",36.91,37.87,36.31,37.3,897500.0],["2022-11-18",38.02,38.09,37.36,37.61,1184100.0],["2022-11-21",37.36,37.61,36.67,36.98,998500.0],["2022-11-22",37.0,37.32,36.53,37.25,840400.0],["2022-11-23",37.25,37.88,37.21,37.75,600500.0],["2022-11-25",37.69,37.69,37.28,37.3,210300.0],["2022-11-28",36.91,37.29,36.7,36.79,702000.0],["2022-11-29",36.94,37.44,36.87,37.13,630600.0],["2022-11-30",37.15,38.38,36.83,38.38,1046300.0],["2022-12-01",38.59,39.29,38.21,38.7,675500.0],["2022-12-02",37.8,38.62,37.62,38.36,660800.0],["2022-12-05",38.07,38.34,37.63,37.88,678800.0],["2022-12-06",37.8,37.87,36.9,37.18,758300.0],["2022-12-07",36.91,37.57,36.45,37.23,673600.0],["2022-12-08",37.57,38.18,37.36,37.87,485400.0],["2022-12-09",37.78,37.96,37.4,37.4,504500.0],["2022-12-12",37.26,38.07,37.01,38.01,526500.0],["2022-12-13",39.0,39.34,38.14,38.24,748100.0],["2022-12-14",38.19,38.67,37.67,37.98,627600.0],["2022-12-15",37.59,37.77,36.96,37.29,797400.0],["2022-12-16",36.86,37.43,36.78,37.15,2934000.0],["2022-12-19",37.0,37.1,36.05,36.28,786000.0],["2022-12-20",36.0,36.75,35.89,36.48,541500.0],["2022-12-21",36.71,37.25,36.56,37.0,564700.0],["2022-12-22",36.47,36.71,35.42,36.25,673000.0],["2022-12-23",36.15,36.25,35.58,35.99,350800.0],["2022-12-27",36.01,36.21,35.75,35.98,395800.0],["2022-12-28",35.83,36.22,35.31,35.35,329200.0],["2022-12-29",35.66,36.35,35.56,36.18,339700.0],["2022-12-30",35.88,35.99,35.39,35.82,570300.0],["2023-01-03",36.18,36.33,34.77,35.02,661000.0],["2023-01-04",35.34,36.06,35.17,35.81,638200.0],["2023-01-05",35.81,35.89,35.42,35.59,457400.0],["2023-01-06",35.9,37.04,35.23,36.78,671300.0],["2023-01-09",37.5,37.94,37.28,37.49,730900.0],["2023-01-10",37.48,38.1,37.23,37.99,624000.0],["2023-01-11",38.09,38.21,37.67,38.07,656400.0],["2023-01-12",38.14,39.59,37.88,39.04,792100.0],["2023-01-13",38.75,39.37,38.33,39.32,682000.0],["2023-01-17",39.11,39.86,39.11,39.42,638700.0],["2023-01-18",40.0,41.9,39.95,41.77,1782700.0],["2023-01-19",41.43,41.93,40.46,40.88,1415800.0],["2023-01-20",41.45,42.11,41.01,42.01,1020200.0],["2023-01-23",42.13,42.88,41.92,42.84,1221200.0],["2023-01-24",42.6,43.37,42.45,42.8,799700.0],["2023-01-25",42.31,43.18,41.57,43.15,709600.0],["2023-01-26",43.44,44.02,42.99,43.2,796900.0],["2023-01-27",42.97,43.16,42.26,42.28,716700.0],["2023-01-30",41.83,41.92,40.84,41.19,897700.0],["2023-01-31",41.0,41.04,39.93,40.47,1631100.0],["2023-02-01",40.68,43.75,40.67,43.41,1495200.0],["2023-02-02",43.24,44.39,43.15,44.34,1296000.0],["2023-02-03",44.06,45.1,43.54,43.62,1938200.0],["2023-02-06",43.12,44.1,42.72,43.12,1542400.0],["2023-02-07",40.8,42.62,39.6,42.49,2287600.0],["2023-02-08",42.48,44.57,42.4,43.71,1579000.0],["2023-02-09",44.4,46.02,44.27,45.82,2153700.0],["2023-02-10",44.95,45.63,44.7,45.3,1297600.0],["2023-02-13",45.57,45.7,44.87,45.5,779700.0],["2023-02-14",45.12,46.16,44.81,45.51,1154800.0],["2023-02-15",45.12,45.75,44.63,45.56,856000.0],["2023-02-16",45.03,45.51,44.8,45.02,503900.0],["2023-02-17",45.06,45.25,44.0,44.21,564000.0],["2023-02-21",43.98,44.2,43.19,43.2,573800.0],["2023-02-22",43.2,43.54,42.75,43.08,822900.0],["2023-02-23",44.3,44.39,43.17,43.65,567900.0],["2023-02-24",43.1,43.87,42.81,43.66,422200.0],["2023-02-27",44.13,44.56,43.97,44.01,580700.0],["2023-02-28",43.87,44.99,43.74,44.23,1201800.0],["2023-03-01",44.75,45.51,44.57,45.03,824100.0],["2023-03-02",44.54,44.68,43.45,44.49,958700.0],["2023-03-03",44.39,44.74,43.74,44.69,757000.0],["2023-03-06",44.66,45.45,44.47,44.72,1134000.0],["2023-03-07",44.57,44.78,42.64,43.16,851100.0],["2023-03-08",43.4,43.77,43.09,43.64,685800.0],["2023-03-09",43.73,44.3,42.73,42.75,574300.0],["2023-03-10",42.7,42.98,41.14,41.3,1115400.0],["2023-03-13",40.52,41.9,40.48,41.24,879900.0],["2023-03-14",41.98,43.56,41.43,43.08,1397100.0],["2023-03-15",42.46,42.86,41.24,42.06,954600.0],["2023-03-16",41.69,45.02,41.61,44.9,991700.0],["2023-03-17",44.88,45.22,43.71,44.08,2660800.0],["2023-03-20",44.31,44.89,43.94,44.74,719600.0],["2023-03-21",45.32,45.76,44.75,45.52,841000.0],["2023-03-22",45.52,46.15,44.77,44.78,1213700.0],["2023-03-23",45.54,46.29,44.66,45.6,810600.0],["2023-03-24",45.02,45.24,43.85,44.34,1069200.0],["2023-03-27",44.56,45.63,44.35,45.53,953800.0],["2023-03-28",45.12,45.31,43.19,43.49,1421700.0],["2023-03-29",44.13,47.89,44.13,47.7,2614200.0],["2023-03-30",47.79,50.81,47.69,50.53,2821100.0],["2023-03-31",50.58,51.31,50.13,51.26,1470800.0],["2023-04-03",51.19,51.88,49.6,50.63,1189100.0],["2023-04-04",50.74,50.89,48.48,48.8,1342800.0],["2023-04-05",48.82,49.41,48.28,49.12,960000.0],["2023-04-06",48.63,49.24,48.06,48.59,512500.0],["2023-04-10",48.2,50.5,48.0,49.96,1550300.0],["2023-04-11",50.4,50.99,49.74,49.97,983900.0],["2023-04-12",50.13,50.61,49.08,49.61,873300.0],["2023-04-13",50.0,51.14,49.67,50.69,990100.0],["2023-04-14",50.58,51.06,49.43,50.06,799300.0],["2023-04-17",49.7,50.2,49.07,49.42,784300.0],["2023-04-18",49.92,50.78,49.4,49.53,713200.0],["2023-04-19",49.22,49.46,48.67,49.12,824100.0],["2023-04-20",48.66,51.06,48.59,49.36,1645600.0],["2023-04-21",49.33,49.61,48.39,49.3,841300.0],["2023-04-24",49.43,49.85,48.41,48.62,645000.0],["2023-04-25",48.14,48.14,44.5,45.29,2079200.0],["2023-04-26",45.05,47.07,45.05,45.95,1277900.0],["2023-04-27",45.9,45.9,43.58,44.89,1260300.0],["2023-04-28",44.51,44.84,43.99,44.34,1432500.0],["2023-05-01",44.72,45.5,44.45,45.28,1315400.0],["2023-05-02",44.78,49.78,44.51,48.51,3362600.0],["2023-05-03",48.06,48.45,46.36,47.15,1418500.0],["2023-05-04",47.01,47.34,45.77,46.73,984500.0],["2023-05-05",46.96,48.54,46.96,48.33,889100.0],["2023-05-08",48.36,48.91,47.45,48.49,580700.0],["2023-05-09",48.03,48.03,46.89,47.48,768900.0],["2023-05-10",48.18,49.51,47.93,49.26,973400.0],["2023-05-11",49.09,49.62,48.22,49.29,967400.0],["2023-05-12",49.65,50.6,48.97,49.6,859500.0],["2023-05-15",49.6,51.04,49.19,50.8,854400.0],["2023-05-16",50.47,53.02,50.41,52.59,1671200.0],["2023-05-17",52.75,54.23,51.53,53.55,2027200.0],["2023-05-18",55.71,59.18,54.88,58.71,3786100.0],["2023-05-19",59.27,59.95,57.75,59.47,1947400.0],["2023-05-22",59.05,59.61,58.27,58.7,1094400.0],["2023-05-23",58.43,59.34,57.74,57.91,1191300.0],["2023-05-24",56.74,57.82,56.1,57.33,1442200.0],["2023-05-25",61.42,64.34,60.8,63.24,3798000.0],["2023-05-26",64.0,66.97,62.88,66.52,2441800.0],["2023-05-30",67.92,68.54,65.34,65.54,1698000.0],["2023-05-31",64.1,65.51,63.02,63.96,2479000.0],["2023-06-01",64.41,66.84,64.41,66.07,1541200.0],["2023-06-02",66.4,66.79,62.9,63.86,2196700.0],["2023-06-05",63.1,63.41,61.36,63.22,1784200.0],["2023-06-06",63.16,64.16,62.53,63.12,1318500.0],["2023-06-07",63.7,65.53,63.2,64.03,1291400.0],["2023-06-08",63.94,65.15,63.81,64.45,1071700.0],["2023-06-09",65.1,66.45,63.55,63.67,1435100.0],["2023-06-12",64.42,64.87,63.18,63.4,1199500.0],["2023-06-13",64.28,64.5,62.67,63.34,1211300.0],["2023-06-14",62.66,63.25,60.84,62.37,1566900.0],["2023-06-15",60.69,61.46,59.41,60.59,1850800.0],["2023-06-16",61.34,61.43,59.77,60.38,2666200.0],["2023-06-20",60.0,60.84,59.57,59.84,1051600.0],["2023-06-21",59.63,60.41,59.0,59.06,1541700.0],["2023-06-22",58.91,61.08,58.2,61.0,1852400.0],["2023-06-23",59.72,59.91,58.9,59.27,2275200.0],["2023-06-26",59.36,60.01,57.4,57.64,1281100.0],["2023-06-27",57.75,60.0,57.07,59.7,1495400.0],["2023-06-28",59.03,60.59,58.59,59.83,1554900.0],["2023-06-29",61.29,64.49,61.29,63.1,2959100.0],["2023-06-30",64.1,65.24,63.52,64.17,1888100.0],["2023-07-03",64.7,65.24,63.25,63.92,717800.0],["2023-07-05",63.82,64.5,62.58,62.6,1163400.0],["2023-07-06",61.81,62.22,60.36,60.6,929300.0],["2023-07-07",61.07,61.73,60.23,60.3,954200.0],["2023-07-10",60.25,61.95,59.82,61.56,915100.0],["2023-07-11",62.0,62.51,59.76,61.14,1100900.0],["2023-07-12",62.04,62.12,61.01,61.4,913700.0],["2023-07-13",61.76,65.09,61.76,64.89,2017300.0],["2023-07-14",65.32,66.22,61.49,61.82,1796000.0],["2023-07-17",61.67,63.79,61.32,63.73,984900.0],["2023-07-18",63.66,63.66,61.78,63.0,840200.0],["2023-07-19",63.15,63.47,60.02,60.25,1588700.0],["2023-07-20",59.42,59.78,57.16,58.69,1689200.0],["2023-07-21",60.28,61.38,60.0,60.53,1518500.0],["2023-07-24",60.32,60.5,59.36,59.79,849400.0],["2023-07-25",60.07,61.36,60.07,60.56,868000.0],["2023-07-26",59.84,60.23,58.42,59.25,599800.0],["2023-07-27",60.81,61.83,60.37,60.97,1209400.0],["2023-07-28",61.95,62.94,61.5,62.56,1067300.0],["2023-07-31",63.0,63.49,62.04,62.61,1804900.0],["2023-08-01",52.55,55.76,48.51,54.87,9339100.0],["2023-08-02",53.82,54.37,52.27,53.96,2221500.0],["2023-08-03",53.41,53.82,52.28,53.62,1621100.0],["2023-08-04",53.3,55.22,53.18,53.77,1658700.0],["2023-08-07",54.0,54.48,53.01,53.71,1283800.0],["2023-08-08",52.76,53.06,51.24,51.44,940800.0],["2023-08-09",51.2,51.22,49.57,50.17,1499700.0],["2023-08-10",50.86,50.86,48.82,49.28,921400.0],["2023-08-11",49.3,53.25,49.08,52.3,2097200.0],["2023-08-14",52.2,55.03,52.01,54.69,1542900.0],["2023-08-15",54.61,55.32,53.54,53.72,1321900.0],["2023-08-16",53.5,53.99,52.72,52.85,817700.0],["2023-08-17",52.9,52.9,50.92,51.06,1139700.0],["2023-08-18",50.51,52.06,50.42,51.76,783500.0],["2023-08-21",52.09,53.71,52.0,53.56,753200.0],["2023-08-22",54.15,54.3,53.27,53.57,764800.0],["2023-08-23",53.33,55.93,53.27,55.73,854000.0],["2023-08-24",56.79,56.98,52.89,52.96,1372900.0],["2023-08-25",52.84,53.77,52.02,53.28,672100.0],["2023-08-28",53.91,54.44,53.43,54.16,494400.0],["2023-08-29",53.71,55.55,53.42,55.37,824700.0],["2023-08-30",55.13,57.11,54.81,56.42,987200.0],["2023-08-31",56.05,57.37,56.05,56.47,1173600.0],["2023-09-01",57.07,57.66,56.45,57.26,658500.0],["2023-09-05",56.6,57.68,56.31,57.2,906900.0],["2023-09-06",57.05,57.86,56.54,57.03,509400.0],["2023-09-07",55.73,56.14,54.15,56.02,819600.0],["2023-09-08",56.02,56.53,54.83,55.25,607500.0],["2023-09-11",56.0,57.02,55.56,56.6,1288500.0],["2023-09-12",56.22,57.5,56.22,56.85,1094000.0],["2023-09-13",56.89,58.92,56.69,58.69,1733400.0],["2023-09-14",59.01,60.14,58.41,59.29,1753500.0],["2023-09-15",59.2,59.98,54.34,55.55,7867000.0],["2023-09-18",54.95,57.15,54.85,56.82,1759900.0],["2023-09-19",56.73,56.73,55.22,55.84,1118500.0],["2023-09-20",56.14,56.6,54.45,54.47,1013700.0],["2023-09-21",53.71,54.78,52.96,53.01,1292600.0],["2023-09-22",53.78,54.21,53.29,53.66,776500.0],["2023-09-25",53.53,54.8,53.4,53.86,915800.0],["2023-09-26",53.15,53.48,52.11,52.59,995300.0],["2023-09-27",53.24,55.08,53.12,54.46,999100.0],["2023-09-28",54.44,56.6,54.05,55.74,1105800.0],["2023-09-29",56.37,56.84,55.5,55.79,1322800.0],["2023-10-02",55.95,58.05,55.39,56.17,1211500.0],["2023-10-03",55.59,56.49,54.2,54.73,1026800.0],["2023-10-04",55.19,57.43,54.85,57.1,994500.0],["2023-10-05",56.89,57.61,56.5,57.22,1040800.0],["2023-10-06",56.63,59.61,56.12,59.36,1234400.0],["2023-10-09",58.58,59.67,58.15,59.32,743900.0],["2023-10-10",59.79,61.62,59.62,60.85,1329200.0],["2023-10-11",60.88,61.78,60.35,60.87,986300.0],["2023-10-12",60.94,61.93,59.62,60.29,1189100.0],["2023-10-13",60.25,60.4,57.13,57.23,1121900.0],["2023-10-16",57.57,58.97,57.26,58.89,858100.0],["2023-10-17",57.86,59.97,56.54,58.97,1031500.0],["2023-10-18",58.76,59.23,57.85,58.26,677400.0],["2023-10-19",58.9,59.66,54.89,55.34,1264100.0],["2023-10-20",55.5,56.04,54.53,54.77,1011900.0],["2023-10-23",54.58,56.0,53.82,54.9,746400.0],["2023-10-24",55.48,55.93,54.55,55.63,688800.0],["2023-10-25",54.79,55.81,52.21,52.29,1499100.0],["2023-10-26",52.08,52.08,48.13,48.23,2596900.0],["2023-10-27",49.17,51.67,49.09,51.61,1655100.0],["2023-10-30",50.86,51.08,48.78,49.62,1780400.0],["2023-10-31",50.0,55.34,49.25,54.33,2717400.0],["2023-11-01",54.39,55.11,52.62,54.19,1452100.0],["2023-11-02",54.59,55.23,53.21,54.54,1290700.0],["2023-11-03",54.99,58.5,54.87,58.07,2017100.0],["2023-11-06",58.1,58.46,57.0,57.86,875700.0],["2023-11-07",57.56,58.78,57.45,58.1,854400.0],["2023-11-08",58.17,61.01,57.67,60.57,1492300.0],["2023-11-09",60.53,61.44,59.05,59.32,1623100.0],["2023-11-10",60.0,63.14,59.61,62.69,1284000.0],["2023-11-13",62.27,62.94,61.05,62.61,908100.0],["2023-11-14",64.9,67.33,64.4,67.25,1409600.0],["2023-11-15",67.61,67.91,66.04,66.52,1104700.0],["2023-11-16",66.0,66.65,65.07,65.38,1100100.0],["2023-11-17",65.63,66.79,65.36,66.22,834900.0],["2023-11-20",65.86,69.78,65.86,69.62,1528400.0],["2023-11-21",69.0,69.08,65.94,66.93,1412800.0],["2023-11-22",67.82,69.24,67.33,67.51,658500.0],["2023-11-24",67.51,68.13,67.3,67.48,260100.0],["2023-11-27",67.16,68.83,66.62,67.8,1003900.0],["2023-11-28",67.25,68.55,66.15,67.71,1221300.0],["2023-11-29",68.94,70.72,68.35,69.05,1349600.0],["2023-11-30",69.59,69.62,66.21,67.67,1553000.0],["2023-12-01",67.46,69.36,67.04,68.93,942100.0],["2023-12-04",67.13,67.22,63.39,64.85,3220800.0],["2023-12-05",64.5,65.17,63.55,64.56,1135800.0],["2023-12-06",65.56,66.71,64.02,64.1,1342500.0],["2023-12-07",64.64,64.94,63.28,64.67,1294100.0],["2023-12-08",64.03,66.37,64.03,65.52,991200.0],["2023-12-11",65.99,68.44,65.32,68.26,1354100.0],["2023-12-12",67.9,68.67,67.18,67.38,1067200.0],["2023-12-13",67.47,68.78,65.87,68.7,1511600.0],["2023-12-14",69.71,71.9,68.92,69.99,1813700.0],["2023-12-15",70.74,70.74,68.43,69.47,21389000.0],["2023-12-18",69.48,69.9,68.31,68.62,1169900.0],["2023-12-19",69.02,69.78,66.75,67.22,1580500.0],["2023-12-20",66.58,68.32,64.85,64.92,1594400.0],["2023-12-21",67.43,70.27,67.22,69.35,1872400.0],["2023-12-22",69.83,70.88,69.3,69.65,1004200.0],["2023-12-26",70.21,71.29,69.58,69.89,840800.0],["2023-12-27",70.41,70.41,68.07,68.49,1548400.0],["2023-12-28",68.5,69.16,67.55,68.6,1098200.0],["2023-12-29",68.66,69.26,67.74,68.25,1206400.0],["2024-01-02",67.02,67.31,64.25,65.25,1538200.0],["2024-01-03",63.99,65.95,63.31,63.91,1342200.0],["2024-01-04",63.0,64.12,62.25,62.74,1308300.0],["2024-01-05",62.64,63.82,62.12,63.4,1092400.0],["2024-01-08",63.89,66.91,63.89,66.59,1838500.0],["2024-01-09",65.48,67.44,65.47,66.7,902900.0],["2024-01-10",67.05,67.22,64.51,65.21,957600.0],["2024-01-11",65.29,66.72,63.79,66.28,1263200.0],["2024-01-12",66.5,66.6,65.16,65.97,641500.0],["2024-01-16",66.02,71.93,65.42,68.87,2345100.0],["2024-01-17",68.1,68.5,65.79,67.56,1207300.0],["2024-01-18",69.46,70.09,67.44,69.18,1492300.0],["2024-01-19",70.36,73.38,69.83,73.22,2313300.0],["2024-01-22",74.63,76.38,72.0,73.99,1547000.0],["2024-01-23",74.04,75.0,73.07,73.65,1001700.0],["2024-01-24",74.96,75.98,72.81,73.37,1393900.0],["2024-01-25",75.26,75.9,73.05,73.24,1525700.0],["2024-01-26",72.25,73.19,70.45,71.28,1704600.0],["2024-01-29",71.69,73.09,70.78,73.03,1283700.0],["2024-01-30",73.01,73.62,70.86,71.43,763500.0],["2024-01-31",69.74,70.87,68.24,68.53,1254700.0],["2024-02-01",68.87,69.3,67.66,68.15,1215300.0],["2024-02-02",67.9,69.07,67.33,68.85,1138200.0],["2024-02-05",69.15,69.89,67.97,68.37,2505400.0],["2024-02-06",62.55,62.55,54.82,55.26,8021900.0],["2024-02-07",55.6,56.21,53.11,53.62,4257500.0],["2024-02-08",53.81,57.36,53.81,56.25,2971500.0],["2024-02-09",56.89,59.14,56.8,58.7,2570100.0],["2024-02-12",58.8,59.74,57.66,58.04,1771900.0],["2024-02-13",55.03,56.56,54.17,55.22,1979100.0],["2024-02-14",56.3,57.18,55.57,57.02,1403200.0],["2024-02-15",57.38,57.58,55.59,56.34,1345000.0],["2024-02-16",56.29,57.12,55.1,56.09,1218800.0],["2024-02-20",55.1,55.81,54.49,55.06,1292200.0],["2024-02-21",54.34,56.31,54.1,56.31,1360000.0],["2024-02-22",58.11,58.95,57.74,57.91,1891000.0],["2024-02-23",58.05,58.05,55.36,56.04,1375900.0],["2024-02-26",56.82,59.23,56.63,58.62,1478800.0],["2024-02-27",58.84,59.48,57.61,57.65,1045800.0],["2024-02-28",56.85,57.32,56.34,56.86,1210500.0],["2024-02-29",58.01,59.73,57.7,59.24,1688400.0],["2024-03-01",60.99,65.68,60.32,64.49,2898500.0],["2024-03-04",65.43,65.62,62.62,63.09,1418200.0],["2024-03-05",61.6,62.7,60.68,61.4,1451500.0],["2024-03-06",63.69,64.12,62.15,63.68,1424600.0],["2024-03-07",64.6,66.25,64.22,65.4,1176800.0],["2024-03-08",65.5,66.67,63.5,63.76,1748900.0],["2024-03-11",62.33,62.78,61.02,62.52,1735700.0],["2024-03-12",63.12,63.64,62.13,63.4,1162100.0],["2024-03-13",62.27,63.31,60.77,61.51,1519800.0],["2024-03-14",61.3,61.89,60.36,60.99,1480900.0],["2024-03-15",60.15,61.58,60.15,60.55,2522900.0],["2024-03-18",61.25,61.94,60.43,60.49,1178000.0],["2024-03-19",59.23,59.99,57.2,58.84,1504000.0],["2024-03-20",58.94,60.68,58.28,60.53,1102800.0],["2024-03-21",62.88,65.86,62.5,64.73,2369400.0],["2024-03-22",63.98,64.73,62.05,63.36,1181000.0],["2024-03-25",62.55,62.86,61.45,61.66,1498900.0],["2024-03-26",62.15,63.17,61.73,62.09,1126100.0],["2024-03-27",62.49,63.18,61.2,63.1,1119900.0],["2024-03-28",63.0,63.49,61.7,61.81,1989700.0],["2024-04-01",61.9,63.31,61.73,62.23,1235100.0],["2024-04-02",61.0,61.0,59.2,59.48,1346700.0],["2024-04-03",58.51,60.73,58.4,60.31,1072000.0],["2024-04-04",61.4,61.67,58.52,58.93,1346800.0],["2024-04-05",59.11,60.54,59.08,60.06,994000.0],["2024-04-08",60.4,60.91,59.67,60.26,633600.0],["2024-04-09",60.66,61.75,60.53,61.49,993900.0],["2024-04-10",60.46,60.74,58.84,59.75,1162300.0],["2024-04-11",60.0,62.37,59.82,62.33,947800.0],["2024-04-12",60.81,61.94,60.0,60.14,1467800.0],["2024-04-15",60.42,60.64,58.48,59.0,1003600.0],["2024-04-16",58.66,59.04,58.12,58.72,843900.0],["2024-04-17",58.82,58.99,56.91,57.25,1298600.0],["2024-04-18",56.76,57.78,55.97,56.46,1387900.0],["2024-04-19",55.84,56.34,53.94,54.68,1600900.0],["2024-04-22",55.55,55.64,54.35,54.73,1539400.0],["2024-04-23",54.88,56.95,54.55,56.44,1152300.0],["2024-04-24",57.6,58.56,56.09,56.52,1305300.0],["2024-04-25",56.25,58.39,55.38,58.12,1376200.0],["2024-04-26",58.03,59.85,57.45,59.23,1329000.0],["2024-04-29",59.23,60.61,58.7,60.48,1420300.0],["2024-04-30",58.0,59.75,54.77,54.82,2821200.0],["2024-05-01",54.0,55.41,52.52,52.75,2426900.0],["2024-05-02",53.97,54.58,52.57,54.25,1785300.0],["2024-05-03",55.9,56.41,55.3,56.08,1289800.0],["2024-05-06",56.72,57.55,56.33,56.95,1112300.0],["2024-05-07",56.78,57.57,56.29,56.34,1098600.0],["2024-05-08",55.37,56.38,55.2,55.97,584800.0],["2024-05-09",55.77,56.64,55.17,55.92,1038200.0],["2024-05-10",56.59,57.44,56.29,56.7,867800.0],["2024-05-13",57.31,57.46,56.39,56.94,831300.0],["2024-05-14",57.26,58.23,57.05,58.1,897400.0],["2024-05-15",59.0,59.6,57.8,59.52,1025500.0],["2024-05-16",59.54,59.62,57.89,57.94,1113300.0],["2024-05-17",58.62,58.65,57.25,57.97,740100.0],["2024-05-20",57.93,60.0,57.6,59.45,1113100.0],["2024-05-21",58.17,59.21,57.92,58.82,620400.0],["2024-05-22",59.56,59.67,58.68,59.3,875800.0],["2024-05-23",60.35,60.36,54.92,55.15,2275800.0],["2024-05-24",55.61,56.22,55.01,55.7,1279200.0],["2024-05-28",55.86,56.75,54.25,56.39,1363600.0],["2024-05-29",55.14,55.98,54.94,55.04,1051600.0],["2024-05-30",55.04,55.88,54.61,55.2,1451800.0],["2024-05-31",55.36,55.36,52.58,55.26,2058600.0],["2024-06-03",56.46,56.46,53.92,55.58,953500.0],["2024-06-04",55.26,55.39,53.53,54.03,1230800.0],["2024-06-05",54.88,57.37,54.4,56.97,2132300.0],["2024-06-06",56.7,56.74,55.0,56.31,1122300.0],["2024-06-07",55.95,56.4,54.84,55.57,1238100.0],["2024-06-10",54.79,56.44,54.55,55.9,998600.0],["2024-06-11",55.52,56.6,54.66,56.1,909000.0],["2024-06-12",57.77,59.31,57.18,58.09,912800.0],["2024-06-13",57.4,58.32,56.52,56.95,815200.0],["2024-06-14",55.95,57.12,55.81,56.95,969900.0],["2024-06-17",56.95,57.09,55.89,56.52,884200.0],["2024-06-18",56.47,57.45,55.91,56.72,1144400.0],["2024-06-20",56.44,56.76,54.24,54.57,1317900.0],["2024-06-21",54.34,55.32,53.56,54.51,1995000.0],["2024-06-24",54.21,54.72,53.33,53.42,1077400.0],["2024-06-25",53.81,54.43,52.87,54.28,925600.0],["2024-06-26",54.27,57.46,54.27,55.88,1554600.0],["2024-06-27",55.88,57.87,55.68,56.61,1623200.0],["2024-06-28",57.38,59.31,57.16,58.76,2531800.0],["2024-07-01",58.46,58.46,56.84,58.0,1068700.0],["2024-07-02",58.0,59.95,58.0,59.93,994000.0],["2024-07-03",60.0,61.35,59.65,60.51,561800.0],["2024-07-05",60.78,62.64,60.25,61.95,929100.0],["2024-07-08",62.57,64.32,62.35,64.05,1042300.0],["2024-07-09",64.5,65.16,63.56,63.88,1076600.0],["2024-07-10",64.47,66.47,64.35,66.26,1089400.0],["2024-07-11",67.42,67.48,64.61,65.22,1419500.0],["2024-07-12",66.05,67.74,65.21,65.99,1251300.0],["2024-07-15",66.76,66.76,64.64,64.89,1318900.0],["2024-07-16",65.0,65.51,64.16,65.28,997400.0],["2024-07-17",63.79,64.25,59.42,59.58,2519300.0],["2024-07-18",60.0,60.96,58.02,59.73,1317500.0],["2024-07-19",60.0,60.0,57.66,57.97,1601300.0],["2024-07-22",59.22,63.39,58.68,63.27,1794400.0],["2024-07-23",62.27,63.9,62.23,63.19,1013900.0],["2024-07-24",62.08,62.75,59.23,59.41,1548200.0],["2024-07-25",59.32,60.24,56.64,56.8,2172800.0],["2024-07-26",58.36,59.76,56.86,59.0,1591400.0],["2024-07-29",59.65,60.27,55.67,55.83,2240100.0],["2024-07-30",52.72,52.83,48.1,48.58,3919500.0],["2024-07-31",50.41,51.68,49.88,51.44,2792900.0],["2024-08-01",50.88,51.25,44.34,44.88,4315000.0],["2024-08-02",43.01,44.4,41.16,42.1,3240100.0],["2024-08-05",39.08,42.67,38.91,41.32,2421500.0],["2024-08-06",41.56,42.78,40.14,41.3,1789400.0],["2024-08-07",42.79,42.98,40.17,40.31,1798000.0],["2024-08-08",42.36,43.86,41.14,43.38,2191200.0],["2024-08-09",42.99,43.8,42.5,42.84,1446400.0],["2024-08-12",43.41,43.57,42.28,42.83,1729300.0],["2024-08-13",43.04,44.2,42.94,43.95,2388500.0],["2024-08-14",44.76,44.85,43.0,43.56,1097600.0],["2024-08-15",45.2,47.15,44.75,46.67,2156100.0],["2024-08-16",46.54,47.07,46.22,46.32,1138900.0],["2024-08-19",46.18,47.16,45.56,46.97,1042100.0],["2024-08-20",46.48,47.12,45.61,46.26,1061200.0],["2024-08-21",46.7,47.98,46.52,47.63,939000.0],["2024-08-22",47.85,47.87,45.15,45.55,1585600.0],["2024-08-23",46.76,47.61,46.12,46.65,1449300.0],["2024-08-26",46.56,46.77,44.8,44.87,1199100.0],["2024-08-27",44.52,45.53,44.0,45.07,963500.0],["2024-08-28",44.67,45.17,43.51,43.93,1013300.0],["2024-08-29",44.57,45.4,43.71,43.91,1169800.0],["2024-08-30",44.97,45.21,44.12,44.72,2293800.0],["2024-09-03",43.41,43.75,40.38,40.58,2588400.0],["2024-09-04",40.19,41.54,40.02,40.66,1605300.0],["2024-09-05",40.07,41.06,39.57,39.99,1354500.0],["2024-09-06",39.94,40.02,37.42,37.86,3323400.0],["2024-09-09",38.59,39.33,38.16,38.76,2556200.0],["2024-09-10",38.69,39.61,38.29,39.57,1925600.0],["2024-09-11",39.87,41.38,38.83,41.27,2107400.0],["2024-09-12",41.01,41.08,39.14,39.62,1698900.0],["2024-09-13",40.24,41.45,39.97,40.87,1670200.0],["2024-09-16",40.0,40.41,39.04,39.78,1989300.0],["2024-09-17",40.57,40.57,38.3,38.65,2143000.0],["2024-09-18",39.0,39.6,38.01,38.29,1761000.0],["2024-09-19",40.08,40.28,38.82,39.24,2264800.0],["2024-09-20",38.91,39.26,38.34,38.58,9582400.0],["2024-09-23",38.98,38.98,38.35,38.58,1371000.0],["2024-09-24",39.17,39.67,38.58,38.66,1795400.0],["2024-09-25",38.48,39.03,38.15,38.34,1345800.0],["2024-09-26",40.8,42.9,39.97,42.47,4079600.0],["2024-09-27",42.86,42.86,41.68,42.12,2438100.0],["2024-09-30",41.53,42.57,41.47,42.22,2019000.0],["2024-10-01",42.22,42.35,39.96,40.13,1737300.0],["2024-10-02",40.08,40.77,39.71,40.33,853100.0],["2024-10-03",39.86,40.6,39.56,40.22,1033000.0],["2024-10-04",41.59,41.82,40.65,41.05,871900.0],["2024-10-07",40.79,41.37,40.59,41.05,716100.0],["2024-10-08",40.89,41.53,40.28,41.17,936700.0],["2024-10-09",41.24,42.31,40.9,42.19,733200.0],["2024-10-10",41.13,42.46,41.05,42.44,872900.0],["2024-10-11",41.88,44.12,41.88,44.05,1562100.0],["2024-10-14",44.43,45.31,44.42,45.06,1232200.0],["2024-10-15",45.06,45.59,42.8,43.27,1679400.0],["2024-10-16",43.99,44.0,42.81,43.26,861900.0],["2024-10-17",44.76,44.94,42.61,42.7,1172300.0],["2024-10-18",43.33,43.47,41.1,41.18,1154400.0],["2024-10-21",41.08,41.76,40.86,41.63,772000.0],["2024-10-22",41.37,41.66,40.93,41.59,605100.0],["2024-10-23",41.5,41.86,40.79,41.4,741600.0],["2024-10-24",41.88,42.09,41.4,42.04,951000.0],["2024-10-25",42.47,43.72,42.47,43.5,1132100.0],["2024-10-28",43.59,44.87,43.5,44.8,2012600.0],["2024-10-29",44.63,51.15,44.45,51.0,3512900.0],["2024-10-30",49.92,51.47,49.63,49.89,2001400.0],["2024-10-31",49.54,49.54,47.07,47.82,1528800.0],["2024-11-01",47.83,48.3,47.37,47.95,1347800.0],["2024-11-04",47.58,49.52,47.2,48.53,1096800.0],["2024-11-05",48.53,50.28,48.53,50.26,819000.0],["2024-11-06",54.88,57.85,53.53,57.7,2708200.0],["2024-11-07",58.09,58.42,56.43,56.69,1276700.0],["2024-11-08",56.04,56.24,54.37,55.78,873900.0],["2024-11-11",55.79,55.92,54.12,55.89,750300.0],["2024-11-12",56.11,56.82,55.2,55.37,871300.0],["2024-11-13",55.0,55.63,54.07,54.32,571300.0],["2024-11-14",54.57,55.63,53.22,53.35,762500.0],["2024-11-15",53.08,53.17,51.05,51.31,870200.0],["2024-11-18",51.24,52.67,51.11,52.59,1012600.0],["2024-11-19",52.42,52.82,51.94,52.29,738300.0],["2024-11-20",52.0,52.97,50.71,52.95,545500.0],["2024-11-21",53.99,54.89,53.08,54.49,630000.0],["2024-11-22",54.25,56.13,54.25,55.96,800900.0],["2024-11-25",56.47,57.14,55.72,56.89,1461900.0],["2024-11-26",60.72,60.84,57.21,57.77,1042300.0],["2024-11-27",57.49,57.7,55.69,57.12,728300.0],["2024-11-29",57.57,58.25,57.33,57.81,574100.0],["2024-12-02",58.04,59.62,57.98,58.87,985600.0],["2024-12-03",58.32,58.7,57.27,58.64,657700.0],["2024-12-04",60.0,60.0,58.88,58.98,590900.0],["2024-12-05",58.82,58.99,57.25,57.52,411200.0],["2024-12-06",57.91,59.11,57.55,58.83,640900.0],["2024-12-09",58.79,60.1,58.22,58.4,542500.0],["2024-12-10",58.95,58.95,57.5,57.99,886000.0],["2024-12-11",58.95,60.16,57.96,59.06,980900.0],["2024-12-12",58.14,59.06,57.79,58.1,466800.0],["2024-12-13",58.24,58.48,57.07,57.41,1238600.0],["2024-12-16",57.46,59.67,56.47,59.14,762200.0],["2024-12-17",58.16,59.13,57.63,58.18,742000.0],["2024-12-18",58.92,59.29,53.89,54.83,1040800.0],["2024-12-19",54.62,55.5,52.69,53.62,1611300.0],["2024-12-20",52.08,54.08,52.08,52.58,3383100.0],["2024-12-23",53.36,54.09,52.91,53.97,1161300.0],["2024-12-24",53.98,54.41,53.65,54.14,343600.0],["2024-12-26",53.51,55.29,53.09,54.68,455400.0],["2024-12-27",54.15,54.65,53.0,54.24,511000.0],["2024-12-30",53.23,54.29,52.22,53.6,525000.0],["2024-12-31",53.78,54.2,52.51,52.86,627800.0],["2025-01-02",53.76,54.81,53.14,53.5,637600.0],["2025-01-03",54.09,55.32,53.6,55.15,528200.0],["2025-01-06",56.58,58.5,56.5,57.35,942200.0],["2025-01-07",58.0,58.01,56.22,56.53,583400.0],["2025-01-08",56.14,57.12,55.09,57.08,568500.0],["2025-01-10",55.96,56.58,55.07,56.23,693800.0],["2025-01-13",55.14,56.21,54.43,56.05,756500.0],["2025-01-14",56.89,57.49,55.84,56.65,525300.0],["2025-01-15",58.24,59.17,57.69,58.9,517400.0],["2025-01-16",59.72,60.43,58.89,59.67,601600.0],["2025-01-17",61.16,62.1,60.44,61.92,704700.0],["2025-01-21",62.49,63.74,61.75,63.05,761500.0],["2025-01-22",63.73,65.07,63.63,64.5,851600.0],["2025-01-23",62.97,63.91,62.35,63.9,735300.0],["2025-01-24",63.53,63.79,62.37,62.97,924800.0],["2025-01-27",59.78,60.21,56.84,57.96,2370100.0],["2025-01-28",57.86,60.17,57.01,60.13,1221500.0],["2025-01-29",60.77,61.26,57.69,59.29,1664600.0],["2025-01-30",59.98,61.35,59.73,61.21,856900.0],["2025-01-31",61.09,62.86,60.83,61.62,1232500.0],["2025-02-03",59.32,61.72,59.32,60.35,1961400.0],["2025-02-04",61.93,65.18,60.36,64.44,2081700.0],["2025-02-05",64.01,67.9,63.02,67.75,1588000.0],["2025-02-06",67.17,69.15,66.57,67.28,1160500.0],["2025-02-07",67.85,67.9,66.25,67.0,1315400.0],["2025-02-10",67.08,68.03,65.71,67.17,918000.0],["2025-02-11",66.36,67.32,64.68,64.72,968800.0],["2025-02-12",63.31,64.01,62.52,63.07,1036200.0],["2025-02-13",63.07,63.71,61.69,62.6,999100.0],["2025-02-14",62.87,63.07,61.59,62.96,872700.0],["2025-02-18",63.86,68.67,63.71,68.59,1691600.0],["2025-02-19",68.14,68.66,65.93,66.33,1390600.0],["2025-02-20",66.16,66.92,64.33,64.95,672500.0],["2025-02-21",65.74,65.74,62.28,62.73,834900.0],["2025-02-24",62.96,63.23,60.06,60.16,833400.0],["2025-02-25",60.25,60.37,57.22,57.43,1184500.0],["2025-02-26",58.6,59.21,57.92,58.56,728000.0],["2025-02-27",59.11,59.48,53.69,53.91,1003200.0],["2025-02-28",53.47,55.94,52.62,55.89,1431300.0],["2025-03-03",56.44,56.57,52.44,52.87,724900.0],["2025-03-04",52.21,54.78,50.92,53.3,841200.0],["2025-03-05",53.6,54.11,52.23,53.95,564300.0],["2025-03-06",52.26,53.92,51.44,52.58,794300.0],["2025-03-07",52.69,55.16,52.16,54.88,1004200.0],["2025-03-10",53.42,53.57,51.12,51.98,1247000.0],["2025-03-11",51.82,53.07,50.62,51.55,1101600.0],["2025-03-12",52.99,54.17,52.04,52.55,941000.0],["2025-03-13",52.61,53.81,51.55,51.95,670100.0],["2025-03-14",53.27,54.57,52.53,54.43,677900.0],["2025-03-17",54.15,55.52,53.94,54.51,554100.0],["2025-03-18",54.16,54.81,53.35,54.33,550900.0],["2025-03-19",54.43,57.31,53.85,56.96,845500.0],["2025-03-20",55.49,57.57,55.43,56.82,741400.0],["2025-03-21",56.47,56.96,55.1,56.72,1222900.0],["2025-03-24",58.1,59.8,58.1,58.87,680200.0],["2025-03-25",59.06,59.48,57.89,58.94,695800.0],["2025-03-26",58.68,59.02,55.7,56.64,712500.0],["2025-03-27",55.83,56.47,54.46,55.44,506200.0],["2025-03-28",54.88,55.8,53.05,53.7,975800.0],["2025-03-31",52.1,52.13,50.01,51.78,1020700.0],["2025-04-01",51.35,52.41,50.18,52.29,976500.0],["2025-04-02",51.17,53.82,51.11,52.68,973900.0],["2025-04-03",49.08,49.55,45.52,46.15,1792200.0],["2025-04-04",43.39,44.49,40.85,43.13,1796400.0],["2025-04-07",40.51,47.88,40.12,44.76,1768200.0],["2025-04-08",46.81,47.34,41.43,42.9,1543900.0],["2025-04-09",42.91,52.71,42.18,52.29,1839000.0],["2025-04-10",49.18,49.42,44.86,46.24,1506600.0],["2025-04-11",45.81,47.41,44.81,47.04,992100.0],["2025-04-14",48.85,49.24,45.86,47.24,879200.0],["2025-04-15",47.32,48.33,47.22,47.47,591400.0],["2025-04-16",45.41,46.52,44.56,45.92,1084800.0],["2025-04-17",46.24,46.39,44.82,45.72,739100.0],["2025-04-21",44.74,45.52,43.21,44.05,592500.0],["2025-04-22",44.74,45.0,43.78,44.28,860100.0],["2025-04-23",46.97,48.12,45.88,45.94,1308700.0],["2025-04-24",46.86,49.78,46.08,49.36,1502500.0],["2025-04-25",48.38,51.0,48.26,50.94,942500.0],["2025-04-28",50.9,52.65,50.61,52.22,2024500.0],["2025-04-29",52.0,52.12,49.23,49.27,2418000.0],["2025-04-30",47.6,48.98,46.57,48.79,1402900.0],["2025-05-01",50.05,51.0,48.8,48.88,1289300.0],["2025-05-02",50.04,51.95,49.87,51.29,1026600.0],["2025-05-05",50.31,51.7,50.29,50.72,907300.0],["2025-05-06",49.51,50.47,49.29,50.17,704600.0],["2025-05-07",50.15,51.2,49.61,50.87,963300.0],["2025-05-08",52.02,52.45,51.15,51.6,1280800.0],["2025-05-09",52.13,52.6,50.89,51.02,830100.0],["2025-05-12",55.17,55.22,53.55,54.11,1533500.0],["2025-05-13",54.25,57.34,54.25,56.67,1120200.0],["2025-05-14",56.68,58.2,56.59,57.65,946100.0],["2025-05-15",56.99,57.68,56.25,56.77,1155200.0],["2025-05-16",56.7,56.9,55.71,56.35,870400.0],["2025-05-19",54.79,55.84,54.79,55.81,619800.0],["2025-05-20",55.15,55.88,54.92,55.65,564700.0],["2025-05-21",55.0,56.19,54.32,54.63,1153200.0],["2025-05-22",54.75,55.88,54.44,54.52,654700.0],["2025-05-23",53.0,53.95,52.7,53.48,772100.0],["2025-05-27",55.06,55.31,54.03,55.06,778200.0],["2025-05-28",55.11,55.28,54.21,54.23,852900.0],["2025-05-29",55.36,55.36,53.96,54.6,674800.0],["2025-05-30",54.04,54.09,52.12,53.47,1374100.0],["2025-06-02",53.17,55.02,53.11,54.75,907700.0],["2025-06-03",54.79,56.41,54.05,56.3,1179500.0],["2025-06-04",56.73,57.59,56.08,57.15,669900.0],["2025-06-05",57.74,58.1,56.21,56.56,977200.0],["2025-06-06",57.65,57.86,57.12,57.43,825400.0],["2025-06-09",58.39,59.88,58.01,59.03,645000.0],["2025-06-10",59.46,60.25,59.27,59.7,627800.0],["2025-06-11",61.3,63.15,60.61,61.21,1286500.0],["2025-06-12",60.47,61.38,60.3,60.66,713100.0],["2025-06-13",59.49,59.88,57.98,58.1,893200.0],["2025-06-16",58.91,60.57,58.81,60.37,967500.0],["2025-06-17",59.75,60.95,59.75,59.94,745100.0],["2025-06-18",60.09,61.11,59.87,60.55,595800.0],["2025-06-20",61.05,61.55,58.92,59.38,1070500.0],["2025-06-23",59.46,60.98,58.82,60.0,662800.0],["2025-06-24",61.01,62.82,60.96,62.3,835600.0],["2025-06-25",62.55,62.94,61.12,61.9,654500.0],["2025-06-26",62.88,62.88,61.9,62.52,783900.0],["2025-06-27",62.88,64.07,62.3,64.0,1940500.0],["2025-06-30",64.51,64.9,63.28,64.02,1192500.0],["2025-07-01",63.39,64.56,61.99,64.14,1125200.0],["2025-07-02",63.69,65.42,63.59,65.0,1024200.0],["2025-07-03",65.76,66.36,65.26,65.89,664700.0],["2025-07-07",65.15,65.44,63.56,63.79,743200.0],["2025-07-08",64.5,65.71,63.55,65.18,928900.0],["2025-07-09",65.13,65.76,64.26,64.79,533400.0],["2025-07-10",65.64,65.64,64.19,64.6,580200.0],["2025-07-11",64.0,64.58,63.56,64.06,478500.0],["2025-07-14",63.5,63.63,61.16,63.28,1023000.0],["2025-07-15",64.77,65.45,64.11,64.53,814300.0],["2025-07-16",64.31,66.86,63.72,66.79,1226700.0],["2025-07-17",67.45,68.83,66.88,68.17,1651800.0],["2025-07-18",68.95,69.43,67.57,68.21,1037500.0],["2025-07-21",68.88,70.05,68.31,68.91,1729600.0],["2025-07-22",68.51,68.7,65.18,66.61,1238700.0],["2025-07-23",66.4,66.69,64.84,65.95,1087200.0],["2025-07-24",65.67,65.92,63.0,64.21,1214200.0],["2025-07-25",64.02,64.34,62.81,62.85,974100.0],["2025-07-28",63.78,65.38,63.3,64.24,1885900.0],["2025-07-29",68.0,73.3,65.31,73.15,3639100.0],["2025-07-30",73.44,76.07,73.03,75.09,2295700.0],["2025-07-31",74.0,74.94,73.15,73.93,1942200.0],["2025-08-01",71.0,73.19,69.51,72.41,1910600.0],["2025-08-04",73.1,75.77,72.41,75.73,1318700.0],["2025-08-05",75.83,76.2,73.08,73.79,1459600.0],["2025-08-06",73.03,73.42,70.91,71.56,1116300.0],["2025-08-07",73.2,73.83,70.58,71.95,1067800.0],["2025-08-08",72.5,73.97,72.03,72.86,896100.0],["2025-08-11",73.84,74.87,72.43,72.77,1240600.0],["2025-08-12",73.3,76.63,72.34,76.44,1108900.0],["2025-08-13",77.75,78.16,75.4,76.79,1006300.0],["2025-08-14",75.37,76.7,75.21,76.0,798700.0],["2025-08-15",75.58,75.58,73.6,74.22,867600.0],["2025-08-18",74.15,75.79,73.75,75.77,605500.0],["2025-08-19",75.37,75.37,69.64,69.78,1753500.0],["2025-08-20",69.64,69.87,67.15,69.68,1548600.0],["2025-08-21",69.46,71.13,69.36,70.44,640900.0],["2025-08-22",70.53,74.63,70.45,73.77,1005900.0],["2025-08-25",73.52,74.39,73.13,73.3,563900.0],["2025-08-26",73.89,75.69,73.83,75.03,1089200.0],["2025-08-27",74.33,76.19,74.18,75.05,1041300.0],["2025-08-28",77.85,81.89,76.49,81.09,2271300.0],["2025-08-29",80.21,80.79,73.07,73.77,2313800.0],["2025-09-02",71.72,73.9,70.9,73.49,1387300.0],["2025-09-03",73.52,74.87,72.68,73.67,1027300.0],["2025-09-04",73.49,75.52,73.1,75.4,1078700.0],["2025-09-05",76.93,78.47,74.6,74.81,1354500.0],["2025-09-08",75.96,76.96,72.45,73.28,1803900.0],["2025-09-09",73.13,75.49,72.5,74.55,1171000.0],["2025-09-10",75.45,77.6,75.02,77.11,1385900.0],["2025-09-11",77.85,89.98,77.85,88.58,4971200.0],["2025-09-12",88.2,88.29,85.61,86.03,2245600.0],["2025-09-15",88.13,100.73,88.13,94.88,5403900.0],["2025-09-16",94.96,98.85,94.5,97.05,2973500.0],["2025-09-17",98.01,99.9,94.75,97.52,2425500.0],["2025-09-18",101.48,107.48,99.7,107.38,4157500.0],["2025-09-19",107.45,107.67,101.2,102.35,9564900.0],["2025-09-22",102.35,108.61,102.29,106.94,2665200.0],["2025-09-23",107.21,109.15,100.31,102.62,3773900.0],["2025-09-24",102.6,102.73,97.76,100.73,2268000.0],["2025-09-25",96.49,101.15,95.04,100.76,2072900.0],["2025-09-26",100.1,102.97,99.16,102.62,1421700.0],["2025-09-29",106.04,107.0,103.72,103.99,1610600.0],["2025-09-30",103.99,106.61,102.5,104.2,1554900.0],["2025-10-01",101.99,105.08,101.3,103.14,2222900.0],["2025-10-02",104.73,105.58,102.65,103.71,2141400.0],["2025-10-03",104.89,105.0,97.88,99.99,2061400.0],["2025-10-06",100.91,104.12,100.53,101.0,2461100.0],["2025-10-07",101.18,102.2,95.93,96.84,1756800.0],["2025-10-08",96.64,100.12,95.55,99.43,1455600.0],["2025-10-09",98.7,100.22,96.27,98.72,1423900.0],["2025-10-10",96.66,97.44,89.35,89.57,3283200.0],["2025-10-13",95.6,97.59,92.88,97.01,2090000.0],["2025-10-14",93.46,97.08,93.0,94.85,1592200.0],["2025-10-15",96.9,98.03,95.37,97.22,1521500.0],["2025-10-16",97.77,101.0,96.32,98.15,1908600.0],["2025-10-17",96.24,98.15,94.91,96.26,950300.0],["2025-10-20",98.05,99.94,97.22,97.77,1140500.0],["2025-10-21",97.58,97.99,96.13,97.51,981400.0],["2025-10-22",96.53,97.3,92.01,94.45,1731800.0],["2025-10-23",94.0,102.22,94.0,101.61,2621400.0],["2025-10-24",103.79,108.32,103.15,105.42,2346600.0],["2025-10-27",109.35,114.55,109.0,113.61,4871800.0],["2025-10-28",96.81,107.81,95.25,103.72,5606200.0],["2025-10-29",105.19,113.24,104.97,111.36,3231000.0],["2025-10-30",109.36,111.16,106.35,107.75,1763700.0],["2025-10-31",110.0,110.55,101.66,102.84,2125900.0],["2025-11-03",104.0,106.13,102.76,105.76,1168900.0],["2025-11-04",101.35,103.74,99.91,100.32,1528900.0],["2025-11-05",102.05,110.26,102.05,108.61,2124900.0],["2025-11-06",108.24,109.54,103.44,106.49,2200000.0],["2025-11-07",103.24,107.76,100.66,107.67,1720800.0],["2025-11-10",111.24,114.37,109.69,110.6,1629700.0],["2025-11-11",109.51,109.64,103.0,104.93,1498700.0],["2025-11-12",107.45,107.5,101.54,102.21,1772500.0],["2025-11-13",100.75,100.98,90.4,92.37,2842700.0],["2025-11-14",87.88,96.5,87.62,95.25,1418700.0],["2025-11-17",94.04,95.6,89.05,91.13,1846300.0],["2025-11-18",89.3,90.39,87.1,87.7,1728400.0],["2025-11-19",88.25,92.29,88.1,90.22,1333400.0],["2025-11-20",95.02,96.0,85.56,87.28,3481900.0],["2025-11-21",87.25,89.84,82.51,88.15,2219700.0],["2025-11-24",89.59,93.62,89.0,92.75,2023900.0],["2025-11-25",91.09,92.59,88.3,92.45,1170000.0],["2025-11-26",93.74,96.26,92.11,94.87,1245100.0],["2025-11-28",94.93,95.62,94.11,95.57,674800.0],["2025-12-01",93.41,95.22,92.03,94.19,990100.0],["2025-12-02",95.92,99.76,95.71,96.21,1106800.0],["2025-12-03",95.88,98.51,93.72,98.03,1337600.0],["2025-12-04",97.46,99.85,96.56,98.81,986100.0],["2025-12-05",100.0,103.76,99.41,101.6,1343300.0],["2025-12-08",102.09,104.59,101.84,104.07,1205500.0],["2025-12-09",102.63,105.38,102.09,104.71,926100.0],["2025-12-10",104.49,107.66,102.75,106.84,1257100.0],["2025-12-11",105.44,106.57,101.49,106.01,1088800.0],["2025-12-12",104.7,105.0,92.88,94.23,2549400.0],["2025-12-15",95.37,97.71,93.74,95.45,1281700.0],["2025-12-16",94.88,97.17,93.2,94.69,1141700.0],["2025-12-17",95.16,98.26,90.1,90.61,1952900.0],["2025-12-18",95.17,96.32,90.15,91.49,2089300.0],["2025-12-19",92.35,97.51,92.15,96.4,3087300.0],["2025-12-22",98.95,99.0,94.56,95.26,1127000.0],["2025-12-23",94.25,95.23,93.5,94.19,747700.0],["2025-12-24",94.05,94.63,93.7,94.48,343000.0],["2025-12-26",94.88,95.0,93.32,94.11,478800.0],["2025-12-29",92.93,94.12,92.13,93.57,672100.0],["2025-12-30",94.34,96.33,93.49,94.69,830600.0],["2025-12-31",94.74,94.75,91.85,91.89,739500.0],["2026-01-02",95.42,100.68,95.21,99.28,1598200.0],["2026-01-05",102.19,102.69,97.03,97.5,1891800.0],["2026-01-06",98.12,98.99,93.41,97.0,1985700.0],["2026-01-07",95.8,96.47,90.08,91.65,2001700.0],["2026-01-08",91.39,91.53,88.5,91.34,1930600.0],["2026-01-09",92.16,95.35,91.19,93.38,1746400.0],["2026-01-12",91.77,93.94,91.51,92.9,952900.0],["2026-01-13",93.63,97.39,93.3,95.48,975500.0],["2026-01-14",95.48,101.19,95.45,100.62,2020600.0],["2026-01-15",103.77,108.22,102.64,103.07,2559400.0],["2026-01-16",105.52,108.39,104.2,107.99,1796900.0],["2026-01-20",106.38,114.06,106.0,110.1,2841200.0],["2026-01-21",120.81,131.12,120.0,125.93,5947600.0],["2026-01-22",133.0,135.75,122.28,124.77,3914100.0],["2026-01-23",123.23,123.5,113.13,115.31,2901000.0],["2026-01-26",115.0,118.42,112.68,114.19,1979900.0],["2026-01-27",116.63,119.31,115.33,115.71,1808100.0],["2026-01-28",117.74,125.2,115.5,124.44,2803500.0],["2026-01-29",123.84,125.71,114.71,121.6,2633700.0],["2026-01-30",125.87,127.03,112.84,113.83,3201500.0],["2026-02-02",111.38,128.23,110.76,113.71,6884500.0],["2026-02-03",108.35,112.94,91.74,98.45,12599600.0],["2026-02-04",95.16,102.24,94.63,100.85,6972200.0],["2026-02-05",95.8,102.12,95.8,98.1,3176500.0],["2026-02-06",99.95,108.22,98.5,107.1,3525200.0],["2026-02-09",106.44,112.66,106.44,110.92,2280400.0],["2026-02-10",110.84,111.54,106.02,106.99,1589400.0],["2026-02-11",107.45,107.58,96.38,99.38,3401400.0],["2026-02-12",100.49,102.0,94.3,95.8,2216000.0],["2026-02-13",95.87,102.57,95.76,101.95,1477300.0],["2026-02-17",98.25,103.4,97.39,101.95,1480500.0],["2026-02-18",102.39,106.14,101.73,104.34,1631600.0],["2026-02-19",102.33,104.41,101.53,104.13,1734400.0],["2026-02-20",103.34,106.78,102.2,102.64,1647200.0],["2026-02-23",101.53,102.2,94.11,95.27,1929300.0],["2026-02-24",97.09,101.43,95.8,98.57,1459400.0],["2026-02-25",100.41,101.87,99.1,101.09,1030500.0],["2026-02-26",101.5,103.28,98.79,102.17,1894100.0],["2026-02-27",98.15,101.45,96.66,99.66,1426800.0],["2026-03-02",95.59,102.57,95.59,98.88,1360500.0],["2026-03-03",93.88,96.27,87.45,87.59,2854300.0],["2026-03-04",90.81,92.38,88.78,92.04,2192400.0],["2026-03-05",91.11,93.63,89.37,91.91,2031100.0],["2026-03-06",88.21,91.88,87.21,88.12,2047900.0],["2026-03-09",85.69,89.02,82.36,88.52,2543900.0],["2026-03-10",88.36,92.22,88.14,89.61,1768300.0],["2026-03-11",89.35,92.65,89.0,92.53,1241100.0],["2026-03-12",90.36,91.18,87.01,89.78,2902300.0],["2026-03-13",91.42,94.74,90.18,94.01,2069200.0],["2026-03-16",96.14,98.35,92.7,92.78,1679700.0],["2026-03-17",93.42,94.37,91.8,93.5,1298100.0],["2026-03-18",93.59,95.25,92.12,93.32,1340300.0],["2026-03-19",90.48,96.38,89.19,94.62,1394800.0],["2026-03-20",94.1,95.09,90.11,91.7,2933000.0],["2026-03-23",92.5,95.81,91.81,93.35,1092900.0],["2026-03-24",92.75,94.5,90.79,92.69,1295300.0],["2026-03-25",94.45,96.2,90.62,95.93,2088200.0],["2026-03-26",93.95,94.69,90.92,91.44,1867500.0],["2026-03-27",90.07,91.69,88.2,89.73,1870400.0],["2026-03-30",90.14,90.51,77.89,79.73,3470400.0],["2026-03-31",81.79,87.45,81.0,86.03,2762600.0],["2026-04-01",87.11,90.83,86.5,89.95,1958200.0],["2026-04-02",85.7,94.07,84.08,93.03,2326500.0],["2026-04-06",93.06,94.46,91.37,92.22,1054600.0],["2026-04-07",92.13,93.94,89.58,91.87,2053900.0],["2026-04-08",98.0,102.1,96.26,101.43,2721400.0],["2026-04-09",101.78,105.85,99.97,105.58,2623900.0],["2026-04-10",108.55,112.74,108.48,110.44,2179800.0],["2026-04-13",109.54,114.0,109.3,113.16,1248600.0],["2026-04-14",115.0,122.26,111.44,121.73,2139300.0],["2026-04-15",120.27,122.95,118.03,120.02,1739500.0],["2026-04-16",120.0,121.3,117.34,120.03,1134500.0],["2026-04-17",123.0,128.59,122.0,126.93,2107700.0],["2026-04-20",126.5,127.25,125.0,126.87,1159200.0],["2026-04-21",127.93,133.34,127.93,130.45,1628200.0],["2026-04-22",132.41,134.2,127.33,131.55,1717100.0],["2026-04-23",131.52,139.41,130.31,138.5,2110700.0],["2026-04-24",149.67,161.8,147.2,158.4,4511500.0],["2026-04-27",156.49,157.04,141.02,141.31,5597500.0],["2026-04-28",116.5,121.9,104.5,111.27,9262900.0],["2026-04-29",109.0,116.0,108.45,112.16,5061400.0],["2026-04-30",114.99,117.15,110.21,115.11,2907100.0],["2026-05-01",113.19,114.21,110.0,111.93,2137800.0],["2026-05-04",112.42,115.48,109.44,111.5,1994200.0],["2026-05-05",113.84,119.3,112.8,118.0,2638700.0],["2026-05-06",125.09,132.51,121.0,130.04,3757400.0],["2026-05-07",130.1,130.33,123.68,126.6,2227700.0],["2026-05-08",128.96,131.59,125.02,129.25,2254700.0],["2026-05-11",126.19,134.58,125.04,134.51,1982000.0],["2026-05-12",129.62,132.15,121.5,130.28,2962800.0],["2026-05-13",134.94,136.38,128.22,134.85,1788100.0],["2026-05-14",133.85,133.93,128.37,130.46,1521900.0],["2026-05-15",124.65,129.74,122.27,127.05,2267300.0],["2026-05-18",129.4,130.85,119.91,123.76,2146600.0],["2026-05-19",120.4,125.2,118.47,122.03,1575900.0],["2026-05-20",124.45,133.82,123.23,133.56,2061700.0],["2026-05-21",132.72,142.22,131.59,141.82,1921200.0],["2026-05-22",143.01,144.06,139.09,142.98,1600400.0],["2026-05-26",149.88,158.75,148.0,157.23,2861200.0],["2026-05-27",160.0,160.02,143.6,148.66,2636400.0],["2026-05-28",148.98,153.37,144.29,148.02,1874400.0],["2026-05-29",148.21,152.48,143.61,145.46,1906000.0],["2026-06-01",144.83,148.65,142.35,147.48,1500200.0],["2026-06-02",148.33,167.71,148.0,166.78,3309700.0],["2026-06-03",166.11,174.1,161.89,170.66,2430200.0],["2026-06-04",164.57,171.28,157.51,169.35,2144600.0],["2026-06-05",160.61,161.8,142.11,145.31,4360100.0],["2026-06-08",154.24,159.63,149.32,152.03,3503200.0],["2026-06-09",157.58,158.51,130.27,146.84,2701800.0],["2026-06-10",143.18,149.24,136.77,138.12,2472000.0],["2026-06-11",143.0,146.55,137.52,144.47,3539900.0],["2026-06-12",144.87,151.0,140.03,146.56,1992700.0],["2026-06-15",155.01,157.49,142.0,143.29,3075800.0],["2026-06-16",142.41,144.18,132.02,132.48,3343600.0],["2026-06-17",137.88,138.25,129.74,130.1,2365900.0],["2026-06-18",135.67,143.01,134.5,141.17,4325600.0],["2026-06-22",146.22,147.0,135.52,140.35,2404500.0],["2026-06-23",129.81,133.75,126.9,128.21,3659700.0],["2026-06-24",128.76,131.48,120.01,124.52,2680800.0],["2026-06-25",132.05,132.5,121.52,123.69,2525000.0],["2026-06-26",118.19,119.21,113.62,114.73,18004300.0],["2026-06-29",115.81,125.11,110.47,123.9,3660000.0],["2026-06-30",123.27,133.67,121.66,132.74,3555600.0],["2026-07-01",127.66,132.35,123.27,123.83,3615500.0],["2026-07-02",124.2,127.91,108.5,112.92,3529100.0],["2026-07-06",116.445,122.32,112.85,113.25,2821886.586728],["2026-07-07",107.61,110.89,102.33,105.93,3894470.375862],["2026-07-08",104.75,110,103.99,109.64,2271312.054838],["2026-07-09",116.54,119.82,113.53,114.13,2752227.350368],["2026-07-10",111.32,112.99,108.78,112.1,1911923.037752],["2026-07-13",108.49,108.51,102.07,103.11,2904627.645195],["2026-07-14",108,108,102.34,105.38,2392055.435916],["2026-07-15",107.79,107.885,98.74,102.89,2661252.152451],["2026-07-16",98.85,102.46,98.3032,101.42,3632187.343952],["2026-07-17",95.325,105.28,92.86,101.44,3960146.664577],["2026-07-20",104.07,106.28,100.59,100.85,1786690.180963],["2026-07-21",107.5,109,103.75,105.79,2764685.286658],["2026-07-22",103.075,106.61,102.5,103.83,2332283.873085],["2026-07-23",100.86,104.6072,100.17,103.19,1743741.67382],["2026-07-24",100.97,102.96,95.27,96.01,2732171.117106],["2026-07-27",97.05,99.44,91.46,96.42,4081380.482799],["2026-07-28",91.12,92.5,86.12,87.75,5602398.076747],["2026-07-29",87.01,91.97,82.72,82.81,3993239.855226],["2026-07-30",85.98,90.76,85.98,89.58,3576732.477752],["2026-07-31",93.74,95.5,89.09,91.03,2434439.110258]]}