{"t":"AX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2005-03-16",2.8875,2.8875,2.815,2.875,299600.0],["2005-03-17",2.865,2.88,2.85,2.88,103600.0],["2005-03-18",2.875,2.8825,2.85,2.875,118000.0],["2005-03-21",2.8725,2.88,2.85,2.88,162800.0],["2005-03-22",2.88,2.88,2.7675,2.8625,348000.0],["2005-03-23",2.85,2.875,2.85,2.875,175200.0],["2005-03-24",2.8625,2.875,2.85,2.85,76000.0],["2005-03-28",2.85,2.8775,2.85,2.865,29600.0],["2005-03-29",2.875,2.875,2.615,2.8075,359600.0],["2005-03-30",2.8475,2.865,2.7,2.865,62800.0],["2005-03-31",2.8025,2.855,2.8025,2.81,8000.0],["2005-04-01",2.825,2.8625,2.8125,2.8225,24800.0],["2005-04-04",2.8125,2.8475,2.8125,2.815,15200.0],["2005-04-05",2.8125,2.8425,2.75,2.775,121200.0],["2005-04-06",2.75,2.775,2.75,2.75,449600.0],["2005-04-07",2.7625,2.775,2.75,2.755,91600.0],["2005-04-08",2.75,2.7725,2.75,2.75,88800.0],["2005-04-11",2.75,2.86,2.75,2.7675,64800.0],["2005-04-12",2.725,2.7975,2.725,2.75,28400.0],["2005-04-13",2.75,2.81,2.75,2.7575,78800.0],["2005-04-14",2.765,2.7875,2.75,2.7625,14000.0],["2005-04-15",2.81,2.81,2.75,2.75,65200.0],["2005-04-18",2.75,2.7625,2.6375,2.7475,56000.0],["2005-04-19",2.6375,2.7425,2.6375,2.6825,20800.0],["2005-04-20",2.65,2.71,2.65,2.675,6800.0],["2005-04-21",2.675,2.675,2.45,2.5,126000.0],["2005-04-22",2.505,2.505,2.375,2.4375,155200.0],["2005-04-25",2.38,2.385,2.225,2.2775,303200.0],["2005-04-26",2.27,2.325,2.2375,2.3,193600.0],["2005-04-27",2.2875,2.5625,2.2875,2.505,62800.0],["2005-04-28",2.505,2.505,2.3775,2.475,25200.0],["2005-04-29",2.3775,2.5125,2.3775,2.4575,60000.0],["2005-05-02",2.5225,2.5225,2.375,2.41,55600.0],["2005-05-03",2.375,2.4375,2.375,2.38,28000.0],["2005-05-04",2.375,2.38,2.3525,2.355,88000.0],["2005-05-05",2.355,2.5375,2.355,2.4125,32800.0],["2005-05-06",2.4125,2.4175,2.3775,2.4125,25200.0],["2005-05-09",2.3875,2.52,2.3875,2.52,30800.0],["2005-05-10",2.535,2.61,2.5,2.575,30000.0],["2005-05-11",2.6125,2.6125,2.5,2.5,127200.0],["2005-05-12",2.5,2.5,2.4725,2.5,11200.0],["2005-05-13",2.64,2.64,2.5025,2.545,38800.0],["2005-05-16",2.5,2.5,2.4525,2.5,10800.0],["2005-05-17",2.5,2.5,2.4025,2.42,9200.0],["2005-05-18",2.4975,2.4975,2.39,2.4375,22000.0],["2005-05-19",2.4,2.4375,2.375,2.4375,18000.0],["2005-05-20",2.4375,2.4375,2.3875,2.3875,6800.0],["2005-05-23",2.375,2.485,2.375,2.3775,10800.0],["2005-05-24",2.3775,2.4,2.325,2.4,6000.0],["2005-05-25",2.375,2.375,2.25,2.35,94000.0],["2005-05-26",2.35,2.37,2.2375,2.305,251600.0],["2005-05-27",2.3,2.3125,2.25,2.3075,115600.0],["2005-05-31",2.2,2.3575,2.2,2.2875,227200.0],["2005-06-01",2.325,2.3575,2.265,2.3575,167200.0],["2005-06-02",2.3,2.325,2.3,2.3125,5600.0],["2005-06-03",2.3125,2.5,2.3,2.4375,106800.0],["2005-06-06",2.405,2.475,2.3625,2.3625,8400.0],["2005-06-07",2.3625,2.475,2.3625,2.475,43600.0],["2005-06-08",2.475,2.475,2.405,2.475,6400.0],["2005-06-09",2.475,2.475,2.475,2.475,0.0],["2005-06-10",2.4,2.5125,2.4,2.5125,61600.0],["2005-06-13",2.405,2.475,2.2525,2.3375,187600.0],["2005-06-14",2.42,2.42,2.325,2.3375,34400.0],["2005-06-15",2.3375,2.45,2.3125,2.315,50800.0],["2005-06-16",2.3125,2.3375,2.3125,2.3175,65600.0],["2005-06-17",2.4125,2.4125,2.19,2.305,60400.0],["2005-06-20",2.305,2.4,2.2625,2.28,59200.0],["2005-06-21",2.285,2.3025,2.23,2.2825,188400.0],["2005-06-22",2.23,2.2575,2.23,2.235,105200.0],["2005-06-23",2.23,2.25,2.225,2.25,297200.0],["2005-06-24",2.25,2.25,2.225,2.225,22000.0],["2005-06-27",2.2375,2.25,2.075,2.125,384800.0],["2005-06-28",2.075,2.2375,2.0625,2.125,178800.0],["2005-06-29",2.1875,2.2875,2.1275,2.215,15200.0],["2005-06-30",2.3125,2.3125,2.225,2.26,86400.0],["2005-07-01",2.25,2.3725,2.25,2.3,30800.0],["2005-07-05",2.26,2.375,2.25,2.33,31200.0],["2005-07-06",2.2675,2.3125,2.2525,2.275,31600.0],["2005-07-07",2.3125,2.4375,2.3125,2.425,79200.0],["2005-07-08",2.425,2.425,2.3625,2.375,11600.0],["2005-07-11",2.375,2.425,2.2775,2.425,12400.0],["2005-07-12",2.4875,2.4875,2.3625,2.3625,23600.0],["2005-07-13",2.375,2.375,2.375,2.375,800.0],["2005-07-14",2.4375,2.475,2.4275,2.4275,30800.0],["2005-07-15",2.475,2.475,2.35,2.3875,42400.0],["2005-07-18",2.3875,2.3875,2.325,2.3875,34400.0],["2005-07-19",2.3875,2.475,2.35,2.3875,104400.0],["2005-07-20",2.4,2.4,2.32,2.365,45600.0],["2005-07-21",2.325,2.3625,2.325,2.3625,13600.0],["2005-07-22",2.3625,2.43,2.325,2.33,105600.0],["2005-07-25",2.3375,2.375,2.3375,2.375,4000.0],["2005-07-26",2.3575,2.3875,2.3575,2.3875,12400.0],["2005-07-27",2.375,2.4175,2.325,2.325,10800.0],["2005-07-28",2.375,2.375,2.325,2.3325,9200.0],["2005-07-29",2.325,2.3775,2.315,2.35,24000.0],["2005-08-01",2.35,2.35,2.25,2.25,20000.0],["2005-08-02",2.2525,2.2525,2.2,2.2025,17600.0],["2005-08-03",2.2,2.2325,2.13,2.2,32400.0],["2005-08-04",2.2,2.2325,2.2,2.2325,26800.0],["2005-08-05",2.195,2.195,2.1875,2.19,9600.0],["2005-08-08",2.165,2.2725,2.1625,2.215,22000.0],["2005-08-09",2.235,2.25,2.2125,2.2125,21200.0],["2005-08-10",2.225,2.225,2.2,2.2175,10400.0],["2005-08-11",2.2,2.2,2.175,2.175,26000.0],["2005-08-12",2.135,2.2,2.1325,2.1875,54400.0],["2005-08-15",2.1875,2.2125,2.1625,2.1625,15200.0],["2005-08-16",2.13,2.135,2.0,2.0575,133600.0],["2005-08-17",2.085,2.125,2.0375,2.125,155200.0],["2005-08-18",2.125,2.175,2.125,2.1625,110400.0],["2005-08-19",2.1625,2.3,2.1625,2.3,158800.0],["2005-08-22",2.25,2.4,2.1775,2.3,64800.0],["2005-08-23",2.295,2.295,2.2,2.2,19600.0],["2005-08-24",2.2125,2.285,2.1975,2.25,13200.0],["2005-08-25",2.255,2.325,2.25,2.3125,64000.0],["2005-08-26",2.275,2.3625,2.275,2.3625,43200.0],["2005-08-29",2.32,2.4,2.3125,2.375,156400.0],["2005-08-30",2.3725,2.375,2.3275,2.355,24000.0],["2005-08-31",2.32,2.4,2.32,2.4,67200.0],["2005-09-01",2.375,2.4,2.3625,2.3625,5200.0],["2005-09-02",2.3125,2.435,2.29,2.385,118800.0],["2005-09-06",2.36,2.4125,2.35,2.4125,27600.0],["2005-09-07",2.375,2.4175,2.35,2.3825,36800.0],["2005-09-08",2.3525,2.4375,2.35,2.4325,28800.0],["2005-09-09",2.425,2.4575,2.415,2.415,12400.0],["2005-09-12",2.375,2.4625,2.345,2.4575,20800.0],["2005-09-13",2.415,2.43,2.3275,2.3625,22800.0],["2005-09-14",2.36,2.375,2.3275,2.375,20000.0],["2005-09-15",2.375,2.4325,2.33,2.425,85600.0],["2005-09-16",2.375,2.425,2.3125,2.355,47200.0],["2005-09-19",2.3625,2.3725,2.35,2.355,34000.0],["2005-09-20",2.325,2.36,2.2725,2.355,38800.0],["2005-09-21",2.3125,2.325,2.2025,2.2925,39200.0],["2005-09-22",2.2275,2.295,2.225,2.2825,157200.0],["2005-09-23",2.3025,2.3725,2.25,2.3475,39600.0],["2005-09-26",2.2675,2.3075,2.19,2.2,70400.0],["2005-09-27",2.1875,2.225,2.125,2.1725,187600.0],["2005-09-28",2.145,2.2075,2.125,2.145,63600.0],["2005-09-29",2.1375,2.225,2.09,2.2075,54000.0],["2005-09-30",2.215,2.25,2.1,2.205,40800.0],["2005-10-03",2.165,2.185,2.1625,2.165,16800.0],["2005-10-04",2.225,2.225,2.125,2.1875,28400.0],["2005-10-05",2.225,2.37,2.1875,2.3375,67600.0],["2005-10-06",2.3375,2.44,2.3375,2.3875,264000.0],["2005-10-07",2.375,2.4125,2.35,2.35,32400.0],["2005-10-10",2.425,2.425,2.2675,2.315,43200.0],["2005-10-11",2.3425,2.385,2.3425,2.385,2800.0],["2005-10-12",2.395,2.395,2.28,2.3875,11200.0],["2005-10-13",2.285,2.3625,2.285,2.3625,16400.0],["2005-10-14",2.365,2.365,2.325,2.35,16400.0],["2005-10-17",2.3375,2.37,2.3375,2.3375,10800.0],["2005-10-18",2.285,2.3375,2.275,2.2875,6800.0],["2005-10-19",2.3,2.3,2.1275,2.1625,72800.0],["2005-10-20",2.295,2.295,2.0625,2.09,89200.0],["2005-10-21",2.075,2.1375,1.95,2.0575,137200.0],["2005-10-24",2.0625,2.0625,2.0025,2.0375,20400.0],["2005-10-25",2.0425,2.22,2.0425,2.18,28000.0],["2005-10-26",2.1875,2.225,2.15,2.1675,9200.0],["2005-10-27",2.1975,2.2875,2.1825,2.2325,85200.0],["2005-10-28",2.26,2.26,2.2,2.245,14800.0],["2005-10-31",2.2125,2.2425,2.155,2.2375,29600.0],["2005-11-01",2.2025,2.205,2.1625,2.1725,15200.0],["2005-11-02",2.175,2.175,2.05,2.09,29600.0],["2005-11-03",2.17,2.2125,2.0625,2.2125,51200.0],["2005-11-04",2.225,2.225,2.1825,2.2,4000.0],["2005-11-07",2.175,2.175,2.11,2.11,34000.0],["2005-11-08",2.0625,2.0625,2.0,2.05,120400.0],["2005-11-09",2.0625,2.0875,2.05,2.05,109600.0],["2005-11-10",2.0725,2.12,2.0725,2.1,118000.0],["2005-11-11",2.09,2.1125,2.075,2.085,173600.0],["2005-11-14",2.1,2.1125,2.1,2.1125,26000.0],["2005-11-15",2.125,2.175,2.1125,2.1375,316800.0],["2005-11-16",2.1475,2.155,2.105,2.1125,119200.0],["2005-11-17",2.1125,2.13,2.0875,2.095,234800.0],["2005-11-18",2.055,2.125,2.05,2.0875,51600.0],["2005-11-21",2.1375,2.1875,2.0925,2.125,190000.0],["2005-11-22",2.125,2.15,2.105,2.105,234000.0],["2005-11-23",2.0925,2.1375,2.09,2.095,148000.0],["2005-11-25",2.125,2.1375,2.125,2.1375,18400.0],["2005-11-28",2.125,2.1375,2.1125,2.125,58000.0],["2005-11-29",2.125,2.125,2.075,2.095,125200.0],["2005-11-30",2.0975,2.1125,2.025,2.08,262400.0],["2005-12-01",2.0375,2.1325,2.0125,2.025,93200.0],["2005-12-02",2.0475,2.05,2.0375,2.05,12400.0],["2005-12-05",2.025,2.03,2.0025,2.0125,45600.0],["2005-12-06",2.0125,2.025,1.975,2.0125,191600.0],["2005-12-07",2.025,2.0575,2.0,2.02,22000.0],["2005-12-08",2.0025,2.02,2.0,2.0,118800.0],["2005-12-09",1.98,2.02,1.98,1.9875,265600.0],["2005-12-12",2.0125,2.05,2.0125,2.0475,288400.0],["2005-12-13",2.0175,2.0375,2.0,2.0,206400.0],["2005-12-14",2.0625,2.0625,2.0,2.0,604400.0],["2005-12-15",2.0225,2.0625,1.9875,2.0225,342800.0],["2005-12-16",2.0125,2.025,1.9675,2.0125,197600.0],["2005-12-19",1.9925,2.04,1.9925,2.0325,104400.0],["2005-12-20",1.9375,2.025,1.9375,2.025,271600.0],["2005-12-21",2.04,2.04,1.885,1.9775,252800.0],["2005-12-22",1.9875,2.0075,1.965,2.0,181600.0],["2005-12-23",2.0,2.0125,1.9875,1.9975,106000.0],["2005-12-27",2.01,2.02,1.9375,1.975,153200.0],["2005-12-28",1.975,2.0375,1.9375,1.945,328000.0],["2005-12-29",1.985,1.9975,1.9375,1.975,572000.0],["2005-12-30",1.96,2.0375,1.9275,2.0,357600.0],["2006-01-03",2.0,2.015,1.905,1.9725,64400.0],["2006-01-04",1.9425,1.9825,1.925,1.9525,42400.0],["2006-01-05",1.95,2.0025,1.94,2.0025,67600.0],["2006-01-06",1.9525,2.0225,1.9525,2.0,51200.0],["2006-01-09",1.9525,2.0,1.95,1.95,82000.0],["2006-01-10",1.95,2.0,1.9375,1.9825,83600.0],["2006-01-11",1.94,2.0,1.94,1.9675,113600.0],["2006-01-12",1.97,2.0,1.97,1.9825,27200.0],["2006-01-13",1.955,2.0175,1.94,2.0075,99600.0],["2006-01-17",1.9425,1.975,1.94,1.9525,54800.0],["2006-01-18",2.0,2.0,1.9375,1.9375,192000.0],["2006-01-19",2.0,2.0,1.94,1.965,68000.0],["2006-01-20",2.0,2.0,1.9625,1.9625,22000.0],["2006-01-23",1.975,1.9875,1.95,1.955,27600.0],["2006-01-24",1.97,1.97,1.9375,1.95,144400.0],["2006-01-25",1.9625,1.965,1.925,1.965,130000.0],["2006-01-26",1.92,1.9375,1.9175,1.9375,23600.0],["2006-01-27",1.8875,1.9425,1.8875,1.925,31600.0],["2006-01-30",1.925,1.96,1.925,1.95,67200.0],["2006-01-31",1.9275,1.975,1.925,1.9375,31200.0],["2006-02-01",1.925,1.95,1.9125,1.9475,17200.0],["2006-02-02",1.9375,1.975,1.8775,1.975,38000.0],["2006-02-03",1.95,1.95,1.945,1.945,2000.0],["2006-02-06",1.905,1.905,1.875,1.875,117200.0],["2006-02-07",1.875,1.975,1.75,1.875,165200.0],["2006-02-08",1.8025,1.855,1.78,1.7875,14400.0],["2006-02-09",1.7775,1.875,1.7775,1.8425,92000.0],["2006-02-10",1.8025,1.875,1.79,1.875,83600.0],["2006-02-13",1.8225,1.875,1.79,1.81,91600.0],["2006-02-14",1.815,1.845,1.7525,1.79,63200.0],["2006-02-15",1.7925,1.8125,1.7875,1.805,101200.0],["2006-02-16",1.795,1.82,1.795,1.8175,174800.0],["2006-02-17",1.8125,1.8225,1.8125,1.8125,72800.0],["2006-02-21",1.825,1.85,1.8125,1.85,266400.0],["2006-02-22",1.845,1.915,1.8375,1.9,518000.0],["2006-02-23",1.9025,1.9125,1.83,1.8625,98000.0],["2006-02-24",1.8625,1.8625,1.83,1.85,24800.0],["2006-02-27",1.85,1.8625,1.8125,1.825,167600.0],["2006-02-28",1.8125,1.85,1.8125,1.825,34400.0],["2006-03-01",1.815,1.815,1.775,1.795,202400.0],["2006-03-02",1.8125,1.8125,1.5675,1.725,934400.0],["2006-03-03",1.72,1.75,1.72,1.75,488000.0],["2006-03-06",1.75,1.7775,1.75,1.765,84400.0],["2006-03-07",1.75,1.7775,1.725,1.7775,98400.0],["2006-03-08",1.7875,1.82,1.7775,1.805,176800.0],["2006-03-09",1.805,1.815,1.8,1.8,26000.0],["2006-03-10",1.7675,1.8125,1.7675,1.8,81600.0],["2006-03-13",1.8125,1.8125,1.8,1.8,54800.0],["2006-03-14",1.775,1.8375,1.775,1.8125,91600.0],["2006-03-15",1.8,1.805,1.8,1.8,6400.0],["2006-03-16",1.8,1.8875,1.7975,1.8875,203200.0],["2006-03-17",1.8875,1.8925,1.85,1.85,75200.0],["2006-03-20",1.85,1.8525,1.85,1.85,42400.0],["2006-03-21",1.825,1.8525,1.825,1.8525,184800.0],["2006-03-22",1.8275,1.85,1.8275,1.85,105200.0],["2006-03-23",1.85,1.85,1.8125,1.8475,138400.0],["2006-03-24",1.8475,1.855,1.8475,1.85,136000.0],["2006-03-27",1.85,1.85,1.8475,1.85,20800.0],["2006-03-28",1.85,1.85,1.83,1.85,154800.0],["2006-03-29",1.815,1.8725,1.815,1.8725,3200.0],["2006-03-30",1.8525,1.875,1.84,1.875,28400.0],["2006-03-31",1.875,1.88,1.85,1.875,182000.0],["2006-04-03",1.935,1.9925,1.875,1.905,23600.0],["2006-04-04",1.9475,1.95,1.9,1.93,106800.0],["2006-04-05",1.9175,1.95,1.9175,1.95,58000.0],["2006-04-06",1.95,1.95,1.935,1.95,46000.0],["2006-04-07",1.94,1.94,1.9375,1.9375,70000.0],["2006-04-10",1.95,1.95,1.9375,1.9375,20800.0],["2006-04-11",1.9375,1.9375,1.925,1.93,14000.0],["2006-04-12",1.92,1.95,1.8775,1.9175,46800.0],["2006-04-13",1.915,1.95,1.9025,1.92,111200.0],["2006-04-17",1.9375,1.96,1.9375,1.9375,7200.0],["2006-04-18",1.9025,1.9375,1.875,1.9375,34000.0],["2006-04-19",1.9375,1.95,1.925,1.95,36400.0],["2006-04-20",1.9375,1.9575,1.9375,1.94,12400.0],["2006-04-21",1.925,1.95,1.905,1.95,45600.0],["2006-04-24",1.95,1.95,1.925,1.9475,19200.0],["2006-04-25",1.9375,1.975,1.9,1.975,202800.0],["2006-04-26",1.955,1.9925,1.95,1.975,19600.0],["2006-04-27",1.975,1.975,1.95,1.9575,34800.0],["2006-04-28",1.9625,1.975,1.9625,1.975,119200.0],["2006-05-01",1.95,1.9625,1.95,1.9625,1600.0],["2006-05-02",1.9725,1.99,1.9625,1.9875,72800.0],["2006-05-03",1.97,1.9875,1.965,1.975,38800.0],["2006-05-04",1.9875,2.0225,1.9875,2.0,168000.0],["2006-05-05",2.0,2.0225,1.9975,2.0125,76400.0],["2006-05-08",2.0125,2.025,2.0125,2.0125,24800.0],["2006-05-09",2.0375,2.05,2.0025,2.0275,25600.0],["2006-05-10",2.0025,2.005,2.0,2.0,5600.0],["2006-05-11",1.975,2.0175,1.975,2.005,138800.0],["2006-05-12",2.0225,2.025,1.9875,2.0,160800.0],["2006-05-15",2.0,2.005,1.9625,1.99,114000.0],["2006-05-16",1.9975,2.0,1.9875,2.0,26400.0],["2006-05-17",1.99,2.0575,1.99,2.0475,30400.0],["2006-05-18",1.99,2.045,1.99,2.045,30800.0],["2006-05-19",2.0,2.0375,1.975,2.0375,58000.0],["2006-05-22",1.9875,2.0,1.9875,2.0,8800.0],["2006-05-23",1.9875,2.04,1.975,1.9875,75600.0],["2006-05-24",1.9875,2.0075,1.95,2.0075,141200.0],["2006-05-25",1.9875,2.0125,1.975,2.0125,54400.0],["2006-05-26",2.0,2.0025,1.975,1.9975,69600.0],["2006-05-30",1.95,1.995,1.94,1.95,80400.0],["2006-05-31",1.925,2.0,1.875,1.9625,139600.0],["2006-06-01",1.9375,1.975,1.885,1.925,25200.0],["2006-06-02",1.9725,1.975,1.9375,1.9425,22800.0],["2006-06-05",1.9375,1.975,1.81,1.9375,65600.0],["2006-06-06",1.9375,1.975,1.9375,1.975,31200.0],["2006-06-07",1.94,1.9575,1.9125,1.9375,117600.0],["2006-06-08",1.9375,1.95,1.9275,1.95,145600.0],["2006-06-09",1.9375,1.95,1.89,1.9375,176400.0],["2006-06-12",1.89,1.9875,1.875,1.9625,85600.0],["2006-06-13",1.925,1.9525,1.925,1.9525,66800.0],["2006-06-14",1.96,1.96,1.925,1.94,298800.0],["2006-06-15",1.94,1.96,1.94,1.945,118000.0],["2006-06-16",1.915,1.9525,1.89,1.94,56000.0],["2006-06-19",1.9375,1.9375,1.9,1.9125,22000.0],["2006-06-20",1.9025,1.9625,1.9,1.9375,86400.0],["2006-06-21",1.9375,2.0,1.8875,2.0,92400.0],["2006-06-22",1.915,2.0,1.915,1.9975,11200.0],["2006-06-23",1.945,1.95,1.8875,1.945,64400.0],["2006-06-26",1.915,2.0,1.875,1.875,20800.0],["2006-06-27",1.875,1.9225,1.875,1.92,3200.0],["2006-06-28",1.9625,1.9625,1.875,1.9,58000.0],["2006-06-29",1.8825,2.04,1.875,2.0,42000.0],["2006-06-30",2.0175,2.0325,1.905,1.9975,91600.0],["2006-07-03",1.9525,1.9575,1.9525,1.9575,6000.0],["2006-07-05",1.9625,1.97,1.95,1.9625,20000.0],["2006-07-06",1.9625,1.9625,1.905,1.9475,13600.0],["2006-07-07",1.9125,1.95,1.875,1.8975,20000.0],["2006-07-10",1.97,1.97,1.8775,1.9525,29600.0],["2006-07-11",1.9125,1.9425,1.875,1.9325,36800.0],["2006-07-12",1.875,1.935,1.875,1.9125,15200.0],["2006-07-13",1.8775,1.95,1.83,1.855,111600.0],["2006-07-14",1.9625,1.9625,1.815,1.8425,78000.0],["2006-07-17",1.8425,1.875,1.8125,1.8375,9600.0],["2006-07-18",1.8425,1.855,1.8025,1.825,30000.0],["2006-07-19",1.8725,1.875,1.8125,1.875,21600.0],["2006-07-20",1.8625,1.8625,1.7825,1.8225,51200.0],["2006-07-21",1.885,1.8875,1.8625,1.8875,5200.0],["2006-07-24",1.8375,1.935,1.8,1.8375,151200.0],["2006-07-25",1.78,1.8575,1.77,1.8425,38400.0],["2006-07-26",1.825,1.835,1.8125,1.835,8400.0],["2006-07-27",1.815,1.815,1.8025,1.8125,13200.0],["2006-07-28",1.8125,1.815,1.8125,1.815,12000.0],["2006-07-31",1.815,1.825,1.815,1.825,8000.0],["2006-08-01",1.815,1.825,1.8,1.825,13200.0],["2006-08-02",1.8125,1.825,1.8125,1.825,14400.0],["2006-08-03",1.7525,1.8225,1.75,1.8225,18800.0],["2006-08-04",1.805,1.8125,1.8,1.8125,19200.0],["2006-08-07",1.7825,1.8,1.775,1.7775,15600.0],["2006-08-08",1.775,1.8,1.75,1.75,46400.0],["2006-08-09",1.7625,1.81,1.7625,1.81,13600.0],["2006-08-10",1.7525,1.7825,1.75,1.7825,33200.0],["2006-08-11",1.765,1.7825,1.75,1.7625,94000.0],["2006-08-14",1.785,1.81,1.755,1.775,26800.0],["2006-08-15",1.7825,1.8075,1.75,1.7875,177600.0],["2006-08-16",1.775,1.8075,1.765,1.8,436400.0],["2006-08-17",1.7775,1.785,1.76,1.76,111600.0],["2006-08-18",1.7975,1.8,1.7525,1.7525,14800.0],["2006-08-21",1.805,1.8075,1.74,1.775,44000.0],["2006-08-22",1.75,1.75,1.7125,1.7125,44800.0],["2006-08-23",1.7125,1.725,1.7125,1.7125,38400.0],["2006-08-24",1.7125,1.7475,1.7125,1.745,71600.0],["2006-08-25",1.75,1.75,1.7325,1.75,52800.0],["2006-08-28",1.75,1.755,1.735,1.755,48400.0],["2006-08-29",1.75,1.775,1.75,1.775,37200.0],["2006-08-30",1.7625,1.805,1.7625,1.7825,76000.0],["2006-08-31",1.8,1.8,1.78,1.8,34400.0],["2006-09-01",1.805,1.805,1.7825,1.7875,14800.0],["2006-09-05",1.7875,1.7875,1.75,1.7625,61600.0],["2006-09-06",1.7625,1.765,1.7625,1.765,3600.0],["2006-09-07",1.7625,1.7625,1.7125,1.7425,44400.0],["2006-09-08",1.75,1.75,1.725,1.7375,13200.0],["2006-09-11",1.75,1.7875,1.75,1.75,112800.0],["2006-09-12",1.75,1.7925,1.7325,1.75,303200.0],["2006-09-13",1.7425,1.75,1.7125,1.75,26800.0],["2006-09-14",1.73,1.7375,1.725,1.725,9600.0],["2006-09-15",1.725,1.7325,1.725,1.7325,4400.0],["2006-09-18",1.75,1.75,1.7425,1.7425,48800.0],["2006-09-19",1.7425,1.75,1.74,1.7425,162800.0],["2006-09-20",1.7425,1.7425,1.725,1.725,58800.0],["2006-09-21",1.725,1.725,1.725,1.725,7600.0],["2006-09-22",1.7275,1.7275,1.725,1.725,1200.0],["2006-09-25",1.7275,1.7275,1.6975,1.6975,23200.0],["2006-09-26",1.6525,1.6525,1.6,1.6375,60400.0],["2006-09-27",1.6375,1.6375,1.55,1.55,99600.0],["2006-09-28",1.55,1.57,1.55,1.57,18400.0],["2006-09-29",1.575,1.665,1.5675,1.625,160400.0],["2006-10-02",1.6225,1.6875,1.6,1.6875,87200.0],["2006-10-03",1.65,1.6625,1.625,1.6625,122400.0],["2006-10-04",1.65,1.65,1.65,1.65,33200.0],["2006-10-05",1.65,1.7,1.65,1.6875,110400.0],["2006-10-06",1.65,1.665,1.65,1.6625,38800.0],["2006-10-09",1.65,1.66,1.63,1.6525,26400.0],["2006-10-10",1.66,1.675,1.64,1.6675,106400.0],["2006-10-11",1.65,1.6725,1.65,1.6725,18000.0],["2006-10-12",1.675,1.69,1.675,1.6875,54000.0],["2006-10-13",1.6625,1.675,1.655,1.6575,51600.0],["2006-10-16",1.6575,1.675,1.65,1.675,24000.0],["2006-10-17",1.6525,1.675,1.65,1.675,18000.0],["2006-10-18",1.675,1.675,1.675,1.675,37600.0],["2006-10-19",1.685,1.6925,1.685,1.69,37200.0],["2006-10-20",1.6275,1.675,1.5925,1.675,29600.0],["2006-10-23",1.6575,1.7,1.6575,1.69,165600.0],["2006-10-24",1.69,1.725,1.69,1.7,154800.0],["2006-10-25",1.6325,1.7,1.62,1.675,84800.0],["2006-10-26",1.6625,1.75,1.6625,1.725,72800.0],["2006-10-27",1.7,1.735,1.5625,1.675,33600.0],["2006-10-30",1.695,1.6975,1.6575,1.6975,42000.0],["2006-10-31",1.6825,1.6825,1.65,1.675,50000.0],["2006-11-01",1.66,1.675,1.65,1.6625,37600.0],["2006-11-02",1.6625,1.6625,1.6,1.6375,26800.0],["2006-11-03",1.6075,1.6125,1.575,1.5875,31600.0],["2006-11-06",1.575,1.6,1.5625,1.5875,118800.0],["2006-11-07",1.5925,1.635,1.5825,1.605,70400.0],["2006-11-08",1.585,1.59,1.5475,1.55,84800.0],["2006-11-09",1.55,1.7,1.5225,1.625,243600.0],["2006-11-10",1.625,1.6775,1.625,1.6725,175200.0],["2006-11-13",1.6625,1.7575,1.6625,1.75,325200.0],["2006-11-14",1.75,1.75,1.6875,1.7,106800.0],["2006-11-15",1.6875,1.6925,1.6875,1.69,3600.0],["2006-11-16",1.69,1.7125,1.6875,1.7125,38800.0],["2006-11-17",1.7125,1.735,1.6975,1.725,54000.0],["2006-11-20",1.7,1.7225,1.7,1.72,14400.0],["2006-11-21",1.7125,1.7275,1.7125,1.725,42000.0],["2006-11-22",1.735,1.75,1.725,1.75,14800.0],["2006-11-24",1.75,1.75,1.75,1.75,2400.0],["2006-11-27",1.75,1.75,1.6875,1.705,107600.0],["2006-11-28",1.6875,1.725,1.6875,1.6875,90000.0],["2006-11-29",1.725,1.75,1.6875,1.71,40800.0],["2006-11-30",1.71,1.7225,1.705,1.705,75600.0],["2006-12-01",1.7,1.7325,1.7,1.7325,199600.0],["2006-12-04",1.7325,1.74,1.725,1.725,51600.0],["2006-12-05",1.725,1.725,1.725,1.725,57600.0],["2006-12-06",1.7,1.7275,1.7,1.725,16000.0],["2006-12-07",1.7225,1.7325,1.7225,1.725,24400.0],["2006-12-08",1.7375,1.7375,1.7175,1.725,84800.0],["2006-12-11",1.7025,1.7425,1.7,1.725,41200.0],["2006-12-12",1.7125,1.7375,1.71,1.7375,145200.0],["2006-12-13",1.725,1.7375,1.7025,1.7175,44800.0],["2006-12-14",1.73,1.7375,1.7225,1.73,42000.0],["2006-12-15",1.7225,1.7375,1.7225,1.7375,277600.0],["2006-12-18",1.75,1.7575,1.725,1.7325,358400.0],["2006-12-19",1.7275,1.7475,1.725,1.725,21600.0],["2006-12-20",1.7275,1.73,1.7275,1.7275,32800.0],["2006-12-21",1.7275,1.7275,1.7275,1.7275,20400.0],["2006-12-22",1.75,1.75,1.73,1.74,71600.0],["2006-12-26",1.725,1.75,1.705,1.7325,48400.0],["2006-12-27",1.73,1.7375,1.7225,1.7375,81200.0],["2006-12-28",1.7475,1.7625,1.7325,1.75,168000.0],["2006-12-29",1.7375,1.7425,1.715,1.7325,218400.0],["2007-01-03",1.7325,1.7325,1.725,1.7325,13200.0],["2007-01-04",1.745,1.76,1.7225,1.7375,12400.0],["2007-01-05",1.725,1.74,1.725,1.725,24000.0],["2007-01-08",1.73,1.7325,1.725,1.7325,11200.0],["2007-01-09",1.7275,1.735,1.725,1.725,21200.0],["2007-01-10",1.7275,1.7275,1.725,1.725,3200.0],["2007-01-11",1.7275,1.73,1.7125,1.73,4000.0],["2007-01-12",1.7125,1.73,1.705,1.7225,58000.0],["2007-01-16",1.715,1.7225,1.715,1.7175,32400.0],["2007-01-17",1.725,1.725,1.72,1.7225,39200.0],["2007-01-18",1.73,1.735,1.7225,1.7225,53600.0],["2007-01-19",1.72,1.7225,1.72,1.7225,6800.0],["2007-01-22",1.745,1.745,1.7225,1.73,17200.0],["2007-01-23",1.75,1.755,1.725,1.7325,91600.0],["2007-01-24",1.7425,1.7425,1.72,1.7325,68000.0],["2007-01-25",1.715,1.7375,1.7125,1.725,234400.0],["2007-01-26",1.735,1.735,1.725,1.725,12000.0],["2007-01-29",1.73,1.7325,1.7125,1.7275,8800.0],["2007-01-30",1.7375,1.8125,1.7375,1.775,141200.0],["2007-01-31",1.765,1.8,1.7225,1.7625,42800.0],["2007-02-01",1.7775,1.7925,1.7775,1.7775,4400.0],["2007-02-02",1.795,1.7975,1.7775,1.7775,4000.0],["2007-02-05",1.8,1.8125,1.8,1.805,25600.0],["2007-02-06",1.8,1.8425,1.8,1.805,16800.0],["2007-02-07",1.8325,2.0,1.8325,1.9825,112800.0],["2007-02-08",1.9875,2.0,1.9425,1.985,36800.0],["2007-02-09",1.85,1.995,1.85,1.9825,34400.0],["2007-02-12",1.925,2.0,1.88,1.8875,31200.0],["2007-02-13",1.855,1.94,1.855,1.94,29200.0],["2007-02-14",1.965,2.0,1.9375,1.9375,53600.0],["2007-02-15",1.965,1.985,1.9575,1.985,13200.0],["2007-02-16",1.94,1.9825,1.8775,1.8775,67600.0],["2007-02-20",1.88,1.945,1.88,1.9075,20000.0],["2007-02-21",1.9375,1.9575,1.8675,1.9,55600.0],["2007-02-22",1.9525,1.955,1.8875,1.8875,9200.0],["2007-02-23",1.89,1.95,1.89,1.95,2400.0],["2007-02-26",1.955,1.955,1.885,1.9125,39200.0],["2007-02-27",1.8425,1.855,1.74,1.855,82800.0],["2007-02-28",1.85,1.85,1.825,1.845,2400.0],["2007-03-01",1.835,1.835,1.75,1.7525,86000.0],["2007-03-02",1.75,1.7725,1.7275,1.755,17600.0],["2007-03-05",1.7625,1.7625,1.7,1.725,94000.0],["2007-03-06",1.725,1.7625,1.725,1.7575,11200.0],["2007-03-07",1.7225,1.7575,1.7225,1.7575,6800.0],["2007-03-08",1.74,1.7725,1.74,1.755,29200.0],["2007-03-09",1.755,1.76,1.73,1.73,94800.0],["2007-03-12",1.7475,1.7575,1.7475,1.7575,17600.0],["2007-03-13",1.7325,1.7875,1.73,1.74,18400.0],["2007-03-14",1.735,1.735,1.7175,1.725,10800.0],["2007-03-15",1.75,1.75,1.75,1.75,2400.0],["2007-03-16",1.775,1.8075,1.775,1.8075,800.0],["2007-03-19",1.81,1.8175,1.7925,1.7925,4800.0],["2007-03-20",1.76,1.76,1.7475,1.7475,10000.0],["2007-03-21",1.7275,1.7975,1.725,1.7375,87200.0],["2007-03-22",1.775,1.775,1.7525,1.7525,4400.0],["2007-03-23",1.7375,1.7675,1.7375,1.75,6800.0],["2007-03-26",1.75,1.75,1.745,1.7475,60000.0],["2007-03-27",1.7375,1.76,1.7375,1.7475,5600.0],["2007-03-28",1.775,1.775,1.75,1.75,36800.0],["2007-03-29",1.75,1.7575,1.75,1.75,68000.0],["2007-03-30",1.78,1.78,1.78,1.78,800.0],["2007-04-02",1.7475,1.7475,1.7475,1.7475,400.0],["2007-04-03",1.765,1.765,1.7375,1.7475,30800.0],["2007-04-04",1.75,1.75,1.745,1.75,5600.0],["2007-04-05",1.76,1.76,1.75,1.75,133200.0],["2007-04-09",1.7675,1.7675,1.755,1.765,4400.0],["2007-04-10",1.765,1.765,1.7475,1.75,2000.0],["2007-04-11",1.75,1.765,1.7375,1.75,36400.0],["2007-04-12",1.75,1.765,1.75,1.75,19200.0],["2007-04-13",1.75,1.7675,1.75,1.75,5200.0],["2007-04-16",1.755,1.77,1.75,1.7675,52000.0],["2007-04-17",1.76,1.7625,1.75,1.75,57600.0],["2007-04-18",1.75,1.765,1.7425,1.765,18400.0],["2007-04-19",1.775,1.775,1.7425,1.75,90800.0],["2007-04-20",1.7575,1.7575,1.75,1.75,10000.0],["2007-04-23",1.745,1.76,1.745,1.7525,70400.0],["2007-04-24",1.75,1.76,1.745,1.7525,77200.0],["2007-04-25",1.77,1.78,1.75,1.75,98400.0],["2007-04-26",1.7775,1.78,1.7675,1.7775,6400.0],["2007-04-27",1.7775,1.7875,1.7525,1.7525,14800.0],["2007-04-30",1.7725,1.9175,1.75,1.9175,12400.0],["2007-05-01",1.91,1.9125,1.895,1.905,2800.0],["2007-05-02",1.86,1.86,1.86,1.86,5600.0],["2007-05-03",1.85,1.85,1.78,1.8475,32000.0],["2007-05-04",1.775,1.8375,1.7725,1.815,17600.0],["2007-05-07",1.7975,1.8225,1.795,1.8025,12000.0],["2007-05-08",1.7825,1.8125,1.7825,1.8,25200.0],["2007-05-09",1.8,1.805,1.8,1.8,24400.0],["2007-05-10",1.785,1.805,1.785,1.8,62400.0],["2007-05-11",1.8075,1.8075,1.785,1.8075,46400.0],["2007-05-14",1.8025,1.8075,1.75,1.8075,90400.0],["2007-05-15",1.7925,1.805,1.7925,1.8,29600.0],["2007-05-16",1.8075,1.8075,1.7975,1.8075,7600.0],["2007-05-17",1.7725,1.8625,1.7725,1.8025,45600.0],["2007-05-18",1.8,1.815,1.8,1.8,25600.0],["2007-05-21",1.815,1.8375,1.8,1.8075,40800.0],["2007-05-22",1.85,1.85,1.8075,1.8075,8400.0],["2007-05-23",1.815,1.815,1.805,1.805,62400.0],["2007-05-24",1.8375,1.8375,1.81,1.815,114400.0],["2007-05-25",1.8025,1.8325,1.8025,1.83,87200.0],["2007-05-29",1.8125,1.8125,1.8125,1.8125,2800.0],["2007-05-30",1.8225,1.8225,1.8175,1.82,3600.0],["2007-05-31",1.7975,1.8725,1.7975,1.8725,78400.0],["2007-06-01",1.88,1.8925,1.8725,1.8725,5600.0],["2007-06-04",1.875,1.875,1.8375,1.84,10400.0],["2007-06-05",1.8275,1.895,1.825,1.8875,24000.0],["2007-06-06",1.8525,1.8875,1.85,1.8725,8800.0],["2007-06-07",1.89,1.8925,1.8275,1.8725,10400.0],["2007-06-08",1.8675,1.875,1.8675,1.875,2400.0],["2007-06-11",1.8425,1.8825,1.8425,1.8725,30000.0],["2007-06-12",1.875,1.88,1.85,1.875,5200.0],["2007-06-13",1.8725,1.88,1.8725,1.88,1200.0],["2007-06-14",1.87,1.87,1.845,1.845,16400.0],["2007-06-15",1.8375,1.8375,1.8375,1.8375,8800.0],["2007-06-18",1.83,1.845,1.7775,1.845,142400.0],["2007-06-19",1.7875,1.8475,1.765,1.8,181200.0],["2007-06-20",1.8375,1.865,1.8,1.84,38400.0],["2007-06-21",1.8025,1.875,1.75,1.835,56400.0],["2007-06-22",1.8025,1.835,1.8025,1.8175,12400.0],["2007-06-25",1.795,1.8425,1.7925,1.8425,44800.0],["2007-06-26",1.7925,1.8125,1.79,1.8125,32000.0],["2007-06-27",1.78,1.8325,1.78,1.8325,12000.0],["2007-06-28",1.81,1.81,1.81,1.81,2000.0],["2007-06-29",1.8,1.81,1.7925,1.81,23600.0],["2007-07-02",1.79,1.8125,1.79,1.8125,34000.0],["2007-07-03",1.7925,1.8025,1.79,1.8025,6400.0],["2007-07-05",1.8175,1.8175,1.79,1.81,15600.0],["2007-07-06",1.81,1.8125,1.8025,1.8025,32000.0],["2007-07-09",1.815,1.815,1.7775,1.8,56800.0],["2007-07-10",1.7875,1.815,1.7875,1.815,14400.0],["2007-07-11",1.84,1.84,1.7875,1.8025,17200.0],["2007-07-12",1.785,1.8,1.755,1.8,23200.0],["2007-07-13",1.7625,1.8,1.755,1.7825,79200.0],["2007-07-16",1.8,1.8125,1.78,1.8125,22400.0],["2007-07-17",1.81,1.825,1.795,1.8125,15600.0],["2007-07-18",1.8125,1.8125,1.8,1.8125,282400.0],["2007-07-19",1.795,1.815,1.7875,1.8,32800.0],["2007-07-20",1.8,1.8125,1.78,1.78,18000.0],["2007-07-23",1.8275,1.8275,1.8,1.825,2800.0],["2007-07-24",1.8275,1.8275,1.8125,1.8175,7200.0],["2007-07-25",1.8275,1.8275,1.82,1.82,2800.0],["2007-07-26",1.84,1.87,1.81,1.87,179200.0],["2007-07-27",1.81,1.8725,1.8025,1.8725,10800.0],["2007-07-30",1.8625,1.87,1.8275,1.87,10000.0],["2007-07-31",1.8675,1.87,1.855,1.86,6800.0],["2007-08-01",1.8625,1.8725,1.8,1.8425,19200.0],["2007-08-02",1.7575,1.815,1.7575,1.8125,7200.0],["2007-08-03",1.81,1.8725,1.7975,1.8725,134800.0],["2007-08-06",1.8525,1.88,1.7975,1.88,17600.0],["2007-08-07",1.88,1.88,1.88,1.88,0.0],["2007-08-08",1.8175,1.965,1.8175,1.9375,6800.0],["2007-08-09",1.88,1.93,1.88,1.93,4800.0],["2007-08-10",1.86,1.9125,1.8575,1.9125,3200.0],["2007-08-13",1.835,1.8975,1.815,1.825,79200.0],["2007-08-14",1.8375,1.8575,1.835,1.84,12000.0],["2007-08-15",1.835,1.855,1.825,1.825,50400.0],["2007-08-16",1.8375,1.8375,1.8025,1.825,36000.0],["2007-08-17",1.8125,1.8125,1.8125,1.8125,7200.0],["2007-08-20",1.8075,1.8075,1.7525,1.8025,62000.0],["2007-08-21",1.805,1.8225,1.7675,1.82,45200.0],["2007-08-22",1.82,1.82,1.7925,1.81,34000.0],["2007-08-23",1.795,1.82,1.795,1.82,16000.0],["2007-08-24",1.8,1.8,1.795,1.795,3200.0],["2007-08-27",1.775,1.795,1.775,1.795,13200.0],["2007-08-28",1.8,1.8,1.795,1.795,28000.0],["2007-08-29",1.7575,1.825,1.7575,1.82,76400.0],["2007-08-30",1.82,1.84,1.82,1.82,18400.0],["2007-08-31",1.83,1.83,1.8175,1.8175,800.0],["2007-09-04",1.82,1.8225,1.8175,1.82,20800.0],["2007-09-05",1.78,1.785,1.765,1.785,96800.0],["2007-09-06",1.7725,1.7875,1.7725,1.7875,11200.0],["2007-09-07",1.79,1.82,1.785,1.815,71200.0],["2007-09-10",1.815,1.815,1.815,1.815,0.0],["2007-09-11",1.8075,1.81,1.8075,1.81,2400.0],["2007-09-12",1.7825,1.825,1.7825,1.815,21600.0],["2007-09-13",1.8025,1.8125,1.8025,1.8125,4800.0],["2007-09-14",1.8,1.8,1.8,1.8,10000.0],["2007-09-17",1.7575,1.765,1.7575,1.765,7600.0],["2007-09-18",1.75,1.785,1.75,1.785,16800.0],["2007-09-19",1.7975,1.8,1.7825,1.7825,24400.0],["2007-09-20",1.7625,1.7775,1.7625,1.7775,9200.0],["2007-09-21",1.775,1.795,1.775,1.795,8000.0],["2007-09-24",1.76,1.7925,1.76,1.7875,28000.0],["2007-09-25",1.8,1.8075,1.7875,1.8075,12000.0],["2007-09-26",1.805,1.825,1.755,1.8125,10400.0],["2007-09-27",1.8125,1.82,1.7875,1.82,8800.0],["2007-09-28",1.8025,1.8475,1.7775,1.8475,55600.0],["2007-10-01",1.795,1.795,1.7925,1.795,8800.0],["2007-10-02",1.795,1.7975,1.795,1.7975,1200.0],["2007-10-03",1.795,1.795,1.7575,1.795,16000.0],["2007-10-04",1.7875,1.795,1.785,1.785,11200.0],["2007-10-05",1.7675,1.7875,1.76,1.7875,3600.0],["2007-10-08",1.7875,1.7925,1.7875,1.79,9200.0],["2007-10-09",1.7575,1.7775,1.7525,1.7625,3600.0],["2007-10-10",1.7825,1.7825,1.77,1.77,4800.0],["2007-10-11",1.7525,1.7825,1.75,1.7825,25200.0],["2007-10-12",1.7775,1.8075,1.7775,1.8075,8400.0],["2007-10-15",1.77,1.81,1.7375,1.79,307200.0],["2007-10-16",1.77,1.77,1.75,1.77,12000.0],["2007-10-17",1.8,1.8,1.775,1.7775,68400.0],["2007-10-18",1.76,1.775,1.7575,1.775,6800.0],["2007-10-19",1.755,1.7625,1.7525,1.76,8400.0],["2007-10-22",1.7575,1.7675,1.7575,1.7575,3200.0],["2007-10-23",1.7675,1.7675,1.7675,1.7675,4000.0],["2007-10-24",1.7625,1.7625,1.7575,1.7575,14000.0],["2007-10-25",1.7575,1.765,1.7575,1.765,2800.0],["2007-10-26",1.7575,1.7575,1.75,1.75,153200.0],["2007-10-29",1.775,1.775,1.77,1.77,1200.0],["2007-10-30",1.765,1.77,1.765,1.77,10000.0],["2007-10-31",1.7575,1.7625,1.75,1.7625,30400.0],["2007-11-01",1.7625,1.7625,1.75,1.7525,16000.0],["2007-11-02",1.7525,1.755,1.75,1.755,90000.0],["2007-11-05",1.75,1.7625,1.75,1.7625,2800.0],["2007-11-06",1.755,1.765,1.75,1.7525,256400.0],["2007-11-07",1.755,1.7625,1.75,1.75,130000.0],["2007-11-08",1.755,1.775,1.75,1.775,1234800.0],["2007-11-09",1.76,1.7725,1.75,1.75,126800.0],["2007-11-12",1.795,1.795,1.7525,1.7525,1200.0],["2007-11-13",1.7825,1.7825,1.755,1.765,15200.0],["2007-11-14",1.7575,1.7575,1.7575,1.7575,54800.0],["2007-11-15",1.7575,1.7575,1.75,1.75,154800.0],["2007-11-16",1.7525,1.7525,1.75,1.75,9600.0],["2007-11-19",1.75,1.755,1.75,1.75,27600.0],["2007-11-20",1.7525,1.765,1.75,1.75,84400.0],["2007-11-21",1.75,1.75,1.75,1.75,12800.0],["2007-11-23",1.75,1.765,1.75,1.765,6800.0],["2007-11-26",1.75,1.75,1.75,1.75,12000.0],["2007-11-27",1.7525,1.7575,1.75,1.7575,328400.0],["2007-11-28",1.75,1.7675,1.75,1.7675,222400.0],["2007-11-29",1.75,1.76,1.75,1.755,110400.0],["2007-11-30",1.7975,1.8125,1.75,1.7875,284400.0],["2007-12-03",1.77,1.7875,1.7525,1.7525,7200.0],["2007-12-04",1.775,1.78,1.7575,1.7775,22800.0],["2007-12-05",1.785,1.7925,1.775,1.775,28400.0],["2007-12-06",1.775,1.79,1.775,1.7875,51600.0],["2007-12-07",1.78,1.795,1.7775,1.79,7200.0],["2007-12-10",1.775,1.79,1.775,1.79,97200.0],["2007-12-11",1.78,1.78,1.7775,1.78,1600.0],["2007-12-12",1.78,1.78,1.7775,1.7775,4000.0],["2007-12-13",1.7775,1.7775,1.7775,1.7775,0.0],["2007-12-14",1.7775,1.79,1.7775,1.7775,6400.0],["2007-12-17",1.7775,1.815,1.7775,1.81,312000.0],["2007-12-18",1.78,1.785,1.7775,1.7775,9600.0],["2007-12-19",1.7775,1.78,1.75,1.7525,64800.0],["2007-12-20",1.7525,1.7525,1.75,1.7525,18000.0],["2007-12-21",1.7525,1.7625,1.7525,1.755,41200.0],["2007-12-24",1.755,1.7725,1.7525,1.7725,37200.0],["2007-12-26",1.7575,1.78,1.7525,1.775,28800.0],["2007-12-27",1.7575,1.775,1.7525,1.7575,23200.0],["2007-12-28",1.755,1.7625,1.75,1.7625,76000.0],["2007-12-31",1.75,1.7925,1.75,1.7875,97600.0],["2008-01-02",1.785,1.8025,1.775,1.7775,13200.0],["2008-01-03",1.76,1.76,1.755,1.7575,14800.0],["2008-01-04",1.7525,1.7575,1.7525,1.7575,26400.0],["2008-01-07",1.75,1.7525,1.75,1.75,252400.0],["2008-01-08",1.75,1.7575,1.75,1.7525,457200.0],["2008-01-09",1.7525,1.76,1.75,1.7575,118800.0],["2008-01-10",1.7525,1.7525,1.75,1.75,4000.0],["2008-01-11",1.7525,1.7525,1.75,1.75,3200.0],["2008-01-14",1.75,1.755,1.75,1.755,1200.0],["2008-01-15",1.75,1.755,1.75,1.755,14800.0],["2008-01-16",1.75,1.7525,1.75,1.75,86800.0],["2008-01-17",1.75,1.7575,1.75,1.7525,145600.0],["2008-01-18",1.76,1.76,1.75,1.7575,209200.0],["2008-01-22",1.75,1.7525,1.75,1.7525,88800.0],["2008-01-23",1.75,1.7625,1.75,1.75,1261200.0],["2008-01-24",1.7525,1.7525,1.7525,1.7525,2400.0],["2008-01-25",1.75,1.7525,1.75,1.7525,6000.0],["2008-01-28",1.755,1.755,1.755,1.755,141600.0],["2008-01-29",1.76,1.76,1.7575,1.76,2000.0],["2008-01-30",1.76,1.7775,1.75,1.7525,21200.0],["2008-01-31",1.75,1.7825,1.75,1.78,9600.0],["2008-02-01",1.7875,1.7875,1.78,1.7875,9600.0],["2008-02-04",1.785,1.79,1.785,1.7875,31200.0],["2008-02-05",1.7725,1.7725,1.76,1.7625,7600.0],["2008-02-06",1.7675,1.7675,1.75,1.7525,12400.0],["2008-02-07",1.75,1.77,1.75,1.76,2467200.0],["2008-02-08",1.76,1.7725,1.7,1.735,17200.0],["2008-02-11",1.75,1.75,1.72,1.75,14000.0],["2008-02-12",1.8025,1.8025,1.75,1.75,21200.0],["2008-02-13",1.7775,1.7775,1.745,1.75,44000.0],["2008-02-14",1.7425,1.75,1.7425,1.75,42800.0],["2008-02-15",1.75,1.75,1.7475,1.75,41200.0],["2008-02-19",1.7475,1.75,1.7475,1.75,47200.0],["2008-02-20",1.745,1.75,1.745,1.7475,16000.0],["2008-02-21",1.75,1.75,1.7375,1.7375,60400.0],["2008-02-22",1.745,1.745,1.72,1.7225,21600.0],["2008-02-25",1.72,1.72,1.7,1.7,21200.0],["2008-02-26",1.6625,1.665,1.5625,1.62,52800.0],["2008-02-27",1.625,1.625,1.6,1.6075,50400.0],["2008-02-28",1.5775,1.5925,1.555,1.555,26400.0],["2008-02-29",1.515,1.55,1.5125,1.5375,43600.0],["2008-03-03",1.54,1.54,1.515,1.515,10400.0],["2008-03-04",1.515,1.52,1.5,1.5175,28800.0],["2008-03-05",1.545,1.5475,1.525,1.525,2800.0],["2008-03-06",1.525,1.525,1.5225,1.5225,18400.0],["2008-03-07",1.5175,1.5225,1.425,1.4575,37200.0],["2008-03-10",1.4575,1.4575,1.345,1.375,70400.0],["2008-03-11",1.3825,1.505,1.375,1.4375,12800.0],["2008-03-12",1.4125,1.5125,1.4125,1.4475,10800.0],["2008-03-13",1.39,1.5,1.39,1.4075,17600.0],["2008-03-14",1.4875,1.4875,1.375,1.3875,98000.0],["2008-03-17",1.3875,1.45,1.375,1.45,5200.0],["2008-03-18",1.4025,1.45,1.375,1.41,18400.0],["2008-03-19",1.4075,1.45,1.4,1.4475,14800.0],["2008-03-20",1.4025,1.58,1.4025,1.4525,63200.0],["2008-03-24",1.4375,1.455,1.4375,1.455,4000.0],["2008-03-25",1.445,1.5375,1.4375,1.515,26000.0],["2008-03-26",1.5125,1.62,1.5125,1.5175,7600.0],["2008-03-27",1.5025,1.52,1.5025,1.5025,3200.0],["2008-03-28",1.5025,1.5375,1.5,1.5175,32000.0],["2008-03-31",1.5025,1.5025,1.5025,1.5025,2400.0],["2008-04-01",1.535,1.535,1.385,1.5025,45200.0],["2008-04-02",1.5,1.5025,1.5,1.5025,2800.0],["2008-04-03",1.5,1.5025,1.5,1.5,20000.0],["2008-04-04",1.5,1.5625,1.5,1.5625,49200.0],["2008-04-07",1.5,1.5075,1.5,1.505,14000.0],["2008-04-08",1.5,1.5175,1.5,1.5175,14800.0],["2008-04-09",1.5175,1.5175,1.5175,1.5175,0.0],["2008-04-10",1.5,1.5225,1.5,1.5225,12000.0],["2008-04-11",1.5,1.51,1.5,1.5,77600.0],["2008-04-14",1.5,1.5,1.5,1.5,7200.0],["2008-04-15",1.55,1.55,1.5,1.5,21200.0],["2008-04-16",1.5,1.515,1.5,1.5,19200.0],["2008-04-17",1.52,1.52,1.4925,1.4925,26400.0],["2008-04-18",1.5025,1.5125,1.5,1.5125,11200.0],["2008-04-21",1.5125,1.5125,1.5,1.505,15200.0],["2008-04-22",1.5025,1.5025,1.4625,1.4625,11200.0],["2008-04-23",1.4625,1.5,1.3925,1.3925,22000.0],["2008-04-24",1.41,1.45,1.41,1.445,8800.0],["2008-04-25",1.47,1.475,1.455,1.455,15200.0],["2008-04-28",1.5025,1.505,1.45,1.48,31600.0],["2008-04-29",1.5125,1.525,1.5,1.5,12800.0],["2008-04-30",1.4875,1.495,1.4425,1.4425,14800.0],["2008-05-01",1.4,1.4975,1.3,1.4975,28000.0],["2008-05-02",1.495,1.4975,1.4825,1.4875,14800.0],["2008-05-05",1.47,1.47,1.445,1.4525,8400.0],["2008-05-06",1.4525,1.525,1.4525,1.525,47600.0],["2008-05-07",1.525,1.6975,1.525,1.685,22800.0],["2008-05-08",1.63,1.6525,1.5375,1.65,53600.0],["2008-05-09",1.6425,1.7225,1.6425,1.71,52000.0],["2008-05-12",1.705,1.755,1.705,1.73,45600.0],["2008-05-13",1.73,1.74,1.6775,1.7225,24400.0],["2008-05-14",1.735,1.7375,1.71,1.71,12000.0],["2008-05-15",1.745,1.7475,1.725,1.725,4000.0],["2008-05-16",1.7325,1.735,1.725,1.735,4800.0],["2008-05-19",1.69,1.735,1.6275,1.695,132800.0],["2008-05-20",1.6875,1.72,1.585,1.6775,36400.0],["2008-05-21",1.6525,1.7575,1.65,1.7475,32400.0],["2008-05-22",1.655,1.75,1.655,1.73,6000.0],["2008-05-23",1.7275,1.75,1.69,1.7125,15200.0],["2008-05-27",1.7275,1.7275,1.6925,1.6925,45200.0],["2008-05-28",1.6925,1.7625,1.6925,1.7625,30400.0],["2008-05-29",1.7475,1.7625,1.72,1.7425,17600.0],["2008-05-30",1.745,1.7625,1.7275,1.7625,45600.0],["2008-06-02",1.735,1.7725,1.7275,1.7725,15600.0],["2008-06-03",1.74,1.74,1.74,1.74,6000.0],["2008-06-04",1.5825,1.975,1.58,1.975,115600.0],["2008-06-05",1.9375,1.9375,1.8025,1.89,20000.0],["2008-06-06",1.8775,1.92,1.875,1.92,58800.0],["2008-06-09",1.905,1.9425,1.84,1.9425,156000.0],["2008-06-10",1.9475,1.9625,1.8525,1.9,35200.0],["2008-06-11",1.97,1.9875,1.9375,1.9875,59600.0],["2008-06-12",1.975,1.995,1.8275,1.9875,19600.0],["2008-06-13",1.98,2.01,1.95,2.01,124400.0],["2008-06-16",1.935,2.0475,1.935,1.99,29200.0],["2008-06-17",1.9825,2.0025,1.965,1.9825,27600.0],["2008-06-18",1.8975,1.995,1.8975,1.995,39200.0],["2008-06-19",1.9175,1.965,1.89,1.9425,34800.0],["2008-06-20",1.9475,1.9475,1.8175,1.87,35600.0],["2008-06-23",1.885,1.9375,1.885,1.905,15600.0],["2008-06-24",1.8775,1.92,1.8425,1.8875,19600.0],["2008-06-25",1.875,1.875,1.83,1.8625,22800.0],["2008-06-26",1.8175,1.8525,1.7525,1.7875,46800.0],["2008-06-27",1.835,1.835,1.79,1.8125,3600.0],["2008-06-30",1.7825,1.8475,1.765,1.8475,22800.0],["2008-07-01",1.875,1.9575,1.875,1.93,10800.0],["2008-07-02",1.965,1.9725,1.925,1.9725,4400.0],["2008-07-03",1.96,1.96,1.8825,1.8825,2400.0],["2008-07-07",1.8375,1.8375,1.815,1.83,9200.0],["2008-07-08",1.8125,1.8375,1.8125,1.8375,18800.0],["2008-07-09",1.83,1.83,1.82,1.82,800.0],["2008-07-10",1.8125,1.8225,1.8125,1.8125,14400.0],["2008-07-11",1.825,1.8375,1.815,1.825,50400.0],["2008-07-14",1.8375,1.9425,1.7375,1.76,321200.0],["2008-07-15",1.6625,1.7625,1.6625,1.72,45200.0],["2008-07-16",1.77,1.81,1.72,1.75,48400.0],["2008-07-17",1.935,1.9475,1.6525,1.6525,72000.0],["2008-07-18",1.7775,1.7775,1.6575,1.715,30000.0],["2008-07-21",1.8725,1.8725,1.6625,1.7225,196400.0],["2008-07-22",1.7225,1.7225,1.7225,1.7225,0.0],["2008-07-23",1.665,1.7225,1.665,1.705,15200.0],["2008-07-24",1.69,1.7775,1.675,1.6875,15600.0],["2008-07-25",1.765,1.8875,1.6875,1.8775,55200.0],["2008-07-28",1.775,1.875,1.675,1.7625,157200.0],["2008-07-29",1.7275,1.75,1.6525,1.7375,65200.0],["2008-07-30",1.7475,1.7475,1.66,1.725,62400.0],["2008-07-31",1.6775,1.7975,1.6775,1.7975,44800.0],["2008-08-01",1.71,1.8625,1.71,1.83,33600.0],["2008-08-04",1.84,1.84,1.805,1.815,6000.0],["2008-08-05",1.8275,1.8575,1.8275,1.855,3200.0],["2008-08-06",1.855,1.875,1.8175,1.8475,6400.0],["2008-08-07",1.83,1.875,1.8175,1.8725,7200.0],["2008-08-08",1.865,1.9825,1.8325,1.9725,66400.0],["2008-08-11",1.95,1.975,1.8425,1.9675,26000.0],["2008-08-12",1.8325,1.975,1.8325,1.96,20400.0],["2008-08-13",1.975,1.975,1.9075,1.95,13600.0],["2008-08-14",1.9275,1.95,1.86,1.95,10000.0],["2008-08-15",1.93,1.9475,1.8725,1.93,18400.0],["2008-08-18",1.9225,1.95,1.8525,1.945,13600.0],["2008-08-19",1.95,1.96,1.7375,1.765,404000.0],["2008-08-20",1.79,1.81,1.6575,1.695,124800.0],["2008-08-21",1.6525,1.675,1.5025,1.505,96400.0],["2008-08-22",1.515,1.575,1.515,1.57,33200.0],["2008-08-25",1.5625,1.5625,1.53,1.5375,42800.0],["2008-08-26",1.5375,1.5375,1.5375,1.5375,7200.0],["2008-08-27",1.5425,1.5575,1.5425,1.545,10000.0],["2008-08-28",1.5525,1.565,1.5375,1.565,33600.0],["2008-08-29",1.5725,1.5725,1.57,1.57,5200.0],["2008-09-02",1.555,1.6175,1.5375,1.615,44800.0],["2008-09-03",1.56,1.6225,1.56,1.6125,4000.0],["2008-09-04",1.6575,1.6875,1.605,1.6075,44800.0],["2008-09-05",1.6325,1.7,1.54,1.545,20400.0],["2008-09-08",1.555,1.6125,1.515,1.56,23600.0],["2008-09-09",1.6025,1.6725,1.6025,1.6125,51600.0],["2008-09-10",1.67,1.67,1.6025,1.6075,8000.0],["2008-09-11",1.57,1.625,1.5575,1.625,44000.0],["2008-09-12",1.6775,1.6775,1.6025,1.625,8800.0],["2008-09-15",1.665,1.665,1.5775,1.6125,8800.0],["2008-09-16",1.6725,1.6975,1.5525,1.6975,14000.0],["2008-09-17",1.6825,1.6825,1.58,1.58,11200.0],["2008-09-18",1.695,1.695,1.515,1.5375,20800.0],["2008-09-19",1.615,1.6975,1.5125,1.6625,24800.0],["2008-09-22",1.6025,1.6025,1.6025,1.6025,1600.0],["2008-09-23",1.565,1.565,1.4525,1.5,54400.0],["2008-09-24",1.4725,1.4725,1.4,1.4,20400.0],["2008-09-25",1.44,1.595,1.4375,1.59,28800.0],["2008-09-26",1.515,1.515,1.4525,1.4525,6000.0],["2008-09-29",1.625,1.625,1.33,1.45,7600.0],["2008-09-30",1.2525,1.6225,1.2525,1.6225,4800.0],["2008-10-01",1.5,1.5,1.5,1.5,400.0],["2008-10-02",1.5,1.5,1.5,1.5,0.0],["2008-10-03",1.5,1.5,1.385,1.4675,4400.0],["2008-10-06",1.375,1.3875,1.375,1.375,12400.0],["2008-10-07",1.375,1.5475,1.3125,1.3275,16800.0],["2008-10-08",1.375,1.375,1.3125,1.375,31200.0],["2008-10-09",1.3125,1.3125,1.06,1.24,22000.0],["2008-10-10",1.24,1.25,1.16,1.2475,43600.0],["2008-10-13",1.275,1.275,1.1625,1.1875,30000.0],["2008-10-14",1.2725,1.2725,1.225,1.2275,5200.0],["2008-10-15",1.21,1.21,1.0475,1.1975,16000.0],["2008-10-16",1.195,1.205,1.195,1.205,4800.0],["2008-10-17",1.1825,1.21,1.18,1.1975,19600.0],["2008-10-20",1.185,1.1875,1.185,1.185,19200.0],["2008-10-21",1.2,1.2,1.2,1.2,4000.0],["2008-10-22",1.2,1.2,1.2,1.2,0.0],["2008-10-23",1.175,1.175,1.1725,1.1725,800.0],["2008-10-24",1.1575,1.1575,1.1375,1.1375,8400.0],["2008-10-27",1.125,1.15,1.125,1.1375,10000.0],["2008-10-28",1.1475,1.1475,1.125,1.125,26400.0],["2008-10-29",1.125,1.125,1.125,1.125,0.0],["2008-10-30",1.0875,1.1,0.96,1.1,21200.0],["2008-10-31",1.025,1.15,1.0,1.15,23600.0],["2008-11-03",1.095,1.095,0.965,1.095,16000.0],["2008-11-04",1.0125,1.0625,1.0125,1.0625,1600.0],["2008-11-05",1.1225,1.1275,1.065,1.065,8800.0],["2008-11-06",1.19,1.2425,1.175,1.175,72400.0],["2008-11-07",1.2225,1.225,1.105,1.2225,98800.0],["2008-11-10",1.2225,1.2225,1.1875,1.1875,2000.0],["2008-11-11",1.1875,1.2125,1.1875,1.2125,2000.0],["2008-11-12",1.2125,1.2125,1.2125,1.2125,800.0],["2008-11-13",1.2,1.2,1.1325,1.18,41200.0],["2008-11-14",1.1375,1.1375,1.1,1.125,16400.0],["2008-11-17",1.125,1.125,1.0025,1.04,183600.0],["2008-11-18",1.06,1.06,1.0275,1.05,25600.0],["2008-11-19",1.02,1.0475,1.0025,1.0375,28800.0],["2008-11-20",1.0,1.0,0.805,0.9325,104000.0],["2008-11-21",0.825,0.955,0.7625,0.9475,80400.0],["2008-11-24",0.95,0.95,0.7525,0.85,262000.0],["2008-11-25",0.8825,0.98,0.8125,0.98,455200.0],["2008-11-26",0.945,0.945,0.8175,0.945,516000.0],["2008-11-28",0.99,0.9975,0.99,0.9975,7600.0],["2008-12-01",1.0925,1.15,0.8875,1.105,9600.0],["2008-12-02",1.0025,1.0025,0.965,1.0025,24800.0],["2008-12-03",1.0025,1.0025,0.9,1.0025,22000.0],["2008-12-04",1.0,1.0,0.775,0.95,39200.0],["2008-12-05",0.895,1.0675,0.895,1.06,60800.0],["2008-12-08",1.0575,1.0775,1.0575,1.075,8000.0],["2008-12-09",1.0875,1.125,1.0375,1.0375,24800.0],["2008-12-10",1.0375,1.125,1.0375,1.125,22400.0],["2008-12-11",1.15,1.15,1.15,1.15,7600.0],["2008-12-12",1.125,1.1375,1.095,1.1,37600.0],["2008-12-15",1.1,1.1,1.1,1.1,0.0],["2008-12-16",1.1125,1.125,1.11,1.1175,29200.0],["2008-12-17",1.11,1.175,1.11,1.175,33600.0],["2008-12-18",1.17,1.17,1.04,1.0625,24000.0],["2008-12-19",1.0425,1.075,1.0425,1.0525,10800.0],["2008-12-22",1.1825,1.26,1.125,1.125,13200.0],["2008-12-23",1.2225,1.2525,1.115,1.125,106400.0],["2008-12-24",1.065,1.16,1.065,1.16,6800.0],["2008-12-26",1.0875,1.15,1.0875,1.1475,1600.0],["2008-12-29",1.15,1.16,1.075,1.125,24400.0],["2008-12-30",1.125,1.125,1.125,1.125,0.0],["2008-12-31",1.125,1.1875,1.125,1.1875,88000.0],["2009-01-02",1.2075,1.2525,1.125,1.1875,30800.0],["2009-01-05",1.115,1.1975,1.09,1.1925,25200.0],["2009-01-06",1.225,1.225,1.225,1.225,1200.0],["2009-01-07",1.0975,1.125,1.0975,1.125,52400.0],["2009-01-08",1.1475,1.15,1.1475,1.15,21200.0],["2009-01-09",1.15,1.15,1.15,1.15,0.0],["2009-01-12",1.115,1.115,1.1125,1.115,20800.0],["2009-01-13",1.1475,1.1475,1.1475,1.1475,1200.0],["2009-01-14",1.045,1.145,1.045,1.145,2000.0],["2009-01-15",1.105,1.105,1.025,1.105,297200.0],["2009-01-16",1.1075,1.1075,1.08,1.08,11200.0],["2009-01-20",1.0625,1.135,1.0,1.1025,17200.0],["2009-01-21",1.0375,1.125,1.0375,1.125,43200.0],["2009-01-22",1.065,1.065,0.975,1.0575,54800.0],["2009-01-23",1.0,1.065,1.0,1.065,23600.0],["2009-01-26",1.1075,1.1075,1.1075,1.1075,2000.0],["2009-01-27",1.1075,1.1075,1.1075,1.1075,0.0],["2009-01-28",1.015,1.1225,1.0125,1.115,11200.0],["2009-01-29",1.115,1.115,1.115,1.115,0.0],["2009-01-30",1.0475,1.125,1.0475,1.125,25600.0],["2009-02-02",1.015,1.12,1.015,1.12,3200.0],["2009-02-03",1.12,1.12,1.12,1.12,0.0],["2009-02-04",1.1175,1.2525,1.0925,1.2475,64800.0],["2009-02-05",1.2475,1.2475,1.2475,1.2475,0.0],["2009-02-06",1.2475,1.2475,1.2475,1.2475,0.0],["2009-02-09",1.1075,1.2375,1.1075,1.2375,2400.0],["2009-02-10",1.125,1.245,1.0625,1.245,492000.0],["2009-02-11",1.2275,1.2425,1.1375,1.1375,4400.0],["2009-02-12",1.15,1.2375,1.15,1.2175,2800.0],["2009-02-13",1.225,1.225,1.1,1.1125,20400.0],["2009-02-17",1.09,1.345,1.0625,1.2475,105200.0],["2009-02-18",1.245,1.245,1.245,1.245,11200.0],["2009-02-19",1.245,1.245,1.245,1.245,0.0],["2009-02-20",1.245,1.245,1.245,1.245,0.0],["2009-02-23",1.35,1.5,1.275,1.275,60400.0],["2009-02-24",1.2575,1.3775,1.2575,1.375,16000.0],["2009-02-25",1.2875,1.2875,1.2875,1.2875,2400.0],["2009-02-26",1.2575,1.3625,1.2575,1.2825,22000.0],["2009-02-27",1.315,1.315,1.3125,1.3125,5600.0],["2009-03-02",1.26,1.26,1.26,1.26,1600.0],["2009-03-03",1.2575,1.2975,1.155,1.245,42800.0],["2009-03-04",1.1925,1.345,1.1675,1.2375,33600.0],["2009-03-05",1.19,1.19,1.1325,1.145,11600.0],["2009-03-06",1.1475,1.175,1.1275,1.1275,19200.0],["2009-03-09",1.13,1.245,1.1,1.1,26000.0],["2009-03-10",1.1,1.1025,1.05,1.05,12400.0],["2009-03-11",1.07,1.27,0.975,1.0625,15200.0],["2009-03-12",1.0625,1.12,1.0625,1.09,6400.0],["2009-03-13",1.09,1.22,1.0625,1.1475,43200.0],["2009-03-16",1.1525,1.1525,1.115,1.115,800.0],["2009-03-17",1.085,1.245,1.0625,1.245,10000.0],["2009-03-18",1.245,1.245,1.245,1.245,0.0],["2009-03-19",1.1475,1.2225,1.145,1.2125,6400.0],["2009-03-20",1.1775,1.2075,1.1775,1.2075,2000.0],["2009-03-23",1.2,1.275,1.2,1.275,24000.0],["2009-03-24",1.2975,1.2975,1.2975,1.2975,800.0],["2009-03-25",1.2975,1.2975,1.2975,1.2975,0.0],["2009-03-26",1.3475,1.3475,1.3475,1.3475,2800.0],["2009-03-27",1.3025,1.325,1.3,1.325,5200.0],["2009-03-30",1.3725,1.3725,1.3725,1.3725,400.0],["2009-03-31",1.335,1.35,1.325,1.35,24800.0],["2009-04-01",1.2775,1.375,1.275,1.375,28000.0],["2009-04-02",1.375,1.375,1.375,1.375,0.0],["2009-04-03",1.375,1.375,1.375,1.375,0.0],["2009-04-06",1.3875,1.3875,1.335,1.335,12000.0],["2009-04-07",1.4725,1.4875,1.34,1.425,14000.0],["2009-04-08",1.425,1.425,1.425,1.425,0.0],["2009-04-09",1.495,1.5,1.475,1.5,25600.0],["2009-04-13",1.4975,1.5,1.475,1.5,32400.0],["2009-04-14",1.5,1.5,1.49,1.5,22800.0],["2009-04-15",1.5025,1.505,1.415,1.4325,35200.0],["2009-04-16",1.475,1.54,1.4625,1.5075,11200.0],["2009-04-17",1.5,1.5375,1.5,1.5375,5600.0],["2009-04-20",1.5375,1.5375,1.5,1.535,8400.0],["2009-04-21",1.5,1.545,1.5,1.545,6000.0],["2009-04-22",1.545,1.545,1.545,1.545,0.0],["2009-04-23",1.525,1.5475,1.525,1.525,8000.0],["2009-04-24",1.5475,1.6175,1.535,1.6175,12000.0],["2009-04-27",1.555,1.555,1.555,1.555,1200.0],["2009-04-28",1.525,1.625,1.525,1.62,29200.0],["2009-04-29",1.62,1.62,1.62,1.62,0.0],["2009-04-30",1.6225,1.6225,1.6225,1.6225,400.0],["2009-05-01",1.6225,1.625,1.57,1.57,10400.0],["2009-05-04",1.625,1.65,1.6225,1.65,31200.0],["2009-05-05",1.65,1.675,1.65,1.675,3600.0],["2009-05-06",1.7125,1.7625,1.7125,1.75,38400.0],["2009-05-07",1.785,1.8725,1.725,1.8725,51600.0],["2009-05-08",1.8725,1.875,1.815,1.8725,58400.0],["2009-05-11",1.875,1.875,1.655,1.7575,21200.0],["2009-05-12",1.8625,1.8625,1.8125,1.8125,4000.0],["2009-05-13",1.8625,1.8625,1.7125,1.775,10800.0],["2009-05-14",1.775,1.775,1.775,1.775,0.0],["2009-05-15",1.7475,1.7475,1.7475,1.7475,400.0],["2009-05-18",1.725,1.725,1.7125,1.7125,4000.0],["2009-05-19",1.675,1.7125,1.66,1.7125,16800.0],["2009-05-20",1.7025,1.7025,1.7025,1.7025,400.0],["2009-05-21",1.7125,1.7125,1.6625,1.7,2800.0],["2009-05-22",1.71,1.71,1.71,1.71,400.0],["2009-05-26",1.705,1.75,1.7,1.7475,13600.0],["2009-05-27",1.7275,1.7275,1.7,1.7,13200.0],["2009-05-28",1.6625,1.6625,1.525,1.5775,2000.0],["2009-05-29",1.6,1.74,1.6,1.74,1600.0],["2009-06-01",1.75,1.75,1.64,1.7125,14800.0],["2009-06-02",1.67,1.7575,1.625,1.63,9600.0],["2009-06-03",1.6725,1.6725,1.6525,1.6525,2400.0],["2009-06-04",1.6525,1.6525,1.6525,1.6525,0.0],["2009-06-05",1.595,1.6525,1.595,1.6525,800.0],["2009-06-08",1.6575,1.6575,1.6575,1.6575,800.0],["2009-06-09",1.625,1.625,1.5875,1.5875,11600.0],["2009-06-10",1.52,1.5875,1.52,1.5875,1600.0],["2009-06-11",1.5625,1.5825,1.5625,1.5825,800.0],["2009-06-12",1.55,1.5825,1.55,1.5825,15600.0],["2009-06-15",1.52,1.5825,1.5175,1.5825,4400.0],["2009-06-16",1.5175,1.6225,1.5175,1.6,18000.0],["2009-06-17",1.625,1.625,1.6,1.6,4400.0],["2009-06-18",1.575,1.625,1.575,1.605,25600.0],["2009-06-19",1.625,1.625,1.6125,1.6125,6000.0],["2009-06-22",1.5875,1.6225,1.5475,1.5475,1200.0],["2009-06-23",1.5475,1.62,1.52,1.6,12000.0],["2009-06-24",1.5275,1.6125,1.5025,1.5025,6800.0],["2009-06-25",1.595,1.6225,1.5925,1.61,5600.0],["2009-06-26",1.515,1.5425,1.5125,1.5125,2800.0],["2009-06-29",1.5125,1.5125,1.5125,1.5125,0.0],["2009-06-30",1.565,1.5675,1.5225,1.5225,1600.0],["2009-07-01",1.55,1.55,1.55,1.55,5600.0],["2009-07-02",1.575,1.575,1.575,1.575,1200.0],["2009-07-06",1.575,1.575,1.575,1.575,0.0],["2009-07-07",1.575,1.5925,1.575,1.59,4800.0],["2009-07-08",1.59,1.5975,1.575,1.575,5200.0],["2009-07-09",1.575,1.575,1.575,1.575,0.0],["2009-07-10",1.575,1.575,1.575,1.575,0.0],["2009-07-13",1.525,1.5975,1.525,1.5975,12400.0],["2009-07-14",1.525,1.575,1.5225,1.575,3200.0],["2009-07-15",1.5675,1.5725,1.5625,1.5625,5200.0],["2009-07-16",1.525,1.575,1.525,1.57,21200.0],["2009-07-17",1.5625,1.5625,1.5525,1.5525,6000.0],["2009-07-20",1.545,1.575,1.545,1.5625,6400.0],["2009-07-21",1.5625,1.5625,1.5625,1.5625,0.0],["2009-07-22",1.545,1.575,1.545,1.5625,1600.0],["2009-07-23",1.535,1.6,1.535,1.54,14400.0],["2009-07-24",1.54,1.5725,1.54,1.5725,4400.0],["2009-07-27",1.525,1.5725,1.525,1.5725,11600.0],["2009-07-28",1.3775,1.5375,1.3775,1.5325,96000.0],["2009-07-29",1.5525,1.5975,1.55,1.5975,42400.0],["2009-07-30",1.575,1.605,1.5375,1.605,23600.0],["2009-07-31",1.6175,1.795,1.6075,1.7625,23600.0],["2009-08-03",1.875,1.9,1.7375,1.7375,29200.0],["2009-08-04",1.8675,1.8675,1.75,1.75,7200.0],["2009-08-05",1.75,1.75,1.75,1.75,0.0],["2009-08-06",1.8,1.8,1.8,1.8,400.0],["2009-08-07",1.805,1.8075,1.805,1.805,1200.0],["2009-08-10",1.79,1.79,1.7875,1.7875,1200.0],["2009-08-11",1.795,1.7975,1.65,1.65,11200.0],["2009-08-12",1.6525,1.6525,1.6525,1.6525,2000.0],["2009-08-13",1.7625,1.7625,1.7425,1.75,3200.0],["2009-08-14",1.7475,1.7475,1.7475,1.7475,400.0],["2009-08-17",1.725,1.725,1.6375,1.725,17600.0],["2009-08-18",1.75,1.75,1.65,1.65,22800.0],["2009-08-19",1.655,1.7425,1.65,1.66,16800.0],["2009-08-20",1.7175,1.7175,1.65,1.65,26800.0],["2009-08-21",1.715,1.725,1.66,1.72,13200.0],["2009-08-24",1.7175,1.7175,1.6775,1.7175,10400.0],["2009-08-25",1.7175,1.725,1.7125,1.7175,21200.0],["2009-08-26",1.7225,1.76,1.715,1.76,15200.0],["2009-08-27",1.7475,1.785,1.7475,1.785,4800.0],["2009-08-28",1.785,1.8125,1.785,1.8125,12400.0],["2009-08-31",1.8125,1.9975,1.7,1.9725,127200.0],["2009-09-01",2.0,2.1925,1.9375,2.115,474400.0],["2009-09-02",2.1175,2.225,2.075,2.1875,159200.0],["2009-09-03",2.225,2.225,2.0875,2.15,99600.0],["2009-09-04",2.125,2.1675,2.1,2.125,850000.0],["2009-09-08",2.1875,2.1875,2.1175,2.1875,307600.0],["2009-09-09",2.18,2.18,2.125,2.1325,90400.0],["2009-09-10",2.1375,2.185,2.125,2.125,63200.0],["2009-09-11",2.125,2.1475,2.1,2.1,88000.0],["2009-09-14",2.1125,2.1325,2.085,2.085,187200.0],["2009-09-15",2.0975,2.1225,2.0975,2.11,48800.0],["2009-09-16",2.11,2.1225,2.09,2.09,68400.0],["2009-09-17",2.1125,2.1175,2.055,2.0625,199600.0],["2009-09-18",2.0725,2.0725,2.0325,2.06,197600.0],["2009-09-21",2.06,2.06,1.9775,2.0125,208800.0],["2009-09-22",2.0075,2.04,2.0075,2.03,110000.0],["2009-09-23",2.025,2.0625,2.025,2.025,98000.0],["2009-09-24",2.0425,2.0475,2.015,2.0375,45200.0],["2009-09-25",2.015,2.05,2.015,2.025,55600.0],["2009-09-28",2.03,2.125,2.03,2.05,141600.0],["2009-09-29",2.0975,2.12,2.0875,2.0875,130400.0],["2009-09-30",2.1,2.125,2.1,2.105,518000.0],["2009-10-01",2.125,2.125,2.05,2.055,189200.0],["2009-10-02",2.0525,2.1,2.03,2.0825,149200.0],["2009-10-05",2.1,2.1125,2.0975,2.1,70400.0],["2009-10-06",2.1175,2.1225,2.1125,2.12,97600.0],["2009-10-07",2.125,2.125,2.09,2.09,246800.0],["2009-10-08",2.105,2.125,2.095,2.1,118800.0],["2009-10-09",2.11,2.125,2.1,2.1,168400.0],["2009-10-12",2.115,2.115,2.0375,2.0425,32400.0],["2009-10-13",2.0775,2.1,2.0375,2.0375,46800.0],["2009-10-14",2.05,2.085,2.0025,2.0225,230800.0],["2009-10-15",2.0,2.005,1.975,2.005,70800.0],["2009-10-16",2.0,2.05,2.0,2.0125,62400.0],["2009-10-19",2.05,2.0625,2.0125,2.0125,62800.0],["2009-10-20",2.05,2.0625,2.035,2.05,92000.0],["2009-10-21",2.05,2.075,2.05,2.0675,269200.0],["2009-10-22",2.06,2.0925,2.05,2.0925,57600.0],["2009-10-23",2.0875,2.115,2.0875,2.0975,42000.0],["2009-10-26",2.1125,2.115,2.0625,2.0875,101200.0],["2009-10-27",2.1,2.1,2.0825,2.0875,23200.0],["2009-10-28",2.0875,2.1,2.07,2.1,114000.0],["2009-10-29",2.0875,2.125,2.05,2.05,124000.0],["2009-10-30",2.05,2.0925,2.0125,2.085,169200.0],["2009-11-02",2.07,2.075,1.975,2.005,217200.0],["2009-11-03",1.8775,2.31,1.6925,2.165,573600.0],["2009-11-04",2.2,2.4,2.2,2.31,488000.0],["2009-11-05",2.3,2.3625,2.275,2.3,73600.0],["2009-11-06",2.2525,2.375,2.2525,2.375,118800.0],["2009-11-09",2.375,2.4725,2.3525,2.4725,186000.0],["2009-11-10",2.4875,2.6125,2.4725,2.6125,312800.0],["2009-11-11",2.625,2.7375,2.5875,2.725,211600.0],["2009-11-12",2.7375,2.8725,2.4625,2.495,811200.0],["2009-11-13",2.5,2.5275,2.45,2.49,93200.0],["2009-11-16",2.5375,2.55,2.4375,2.475,135200.0],["2009-11-17",2.485,2.485,2.4375,2.45,66000.0],["2009-11-18",2.4775,2.4775,2.425,2.45,28000.0],["2009-11-19",2.4475,2.46,2.3725,2.3925,51600.0],["2009-11-20",2.43,2.43,2.2875,2.3125,120400.0],["2009-11-23",2.365,2.375,2.325,2.345,51600.0],["2009-11-24",2.34,2.375,2.34,2.3525,40400.0],["2009-11-25",2.375,2.4225,2.255,2.2625,210400.0],["2009-11-27",2.25,2.25,2.2125,2.2125,59200.0],["2009-11-30",2.245,2.27,2.15,2.1875,219600.0],["2009-12-01",2.1875,2.2,2.165,2.1825,190000.0],["2009-12-02",2.1875,2.19,2.1625,2.18,110800.0],["2009-12-03",2.1875,2.1925,2.125,2.145,59600.0],["2009-12-04",2.175,2.1775,2.1225,2.15,174400.0],["2009-12-07",2.1475,2.1875,2.1,2.1625,204000.0],["2009-12-08",2.1825,2.1825,2.1375,2.15,155600.0],["2009-12-09",2.17,2.17,2.14,2.1475,107600.0],["2009-12-10",2.1425,2.15,2.1375,2.15,55200.0],["2009-12-11",2.15,2.1875,2.1475,2.185,252800.0],["2009-12-14",2.1975,2.1975,2.1625,2.1775,63200.0],["2009-12-15",2.17,2.2625,2.17,2.25,93200.0],["2009-12-16",2.2825,2.3975,2.275,2.3825,151200.0],["2009-12-17",2.4325,2.5075,2.3975,2.465,136800.0],["2009-12-18",2.475,2.54,2.475,2.525,84400.0],["2009-12-21",2.5,2.5475,2.3775,2.4225,92800.0],["2009-12-22",2.445,2.5,2.4225,2.475,80400.0],["2009-12-23",2.4725,2.525,2.4475,2.48,173200.0],["2009-12-24",2.4825,2.5,2.47,2.4925,35600.0],["2009-12-28",2.5,2.51,2.4375,2.4975,66000.0],["2009-12-29",2.49,2.5075,2.4775,2.4975,44000.0],["2009-12-30",2.4925,2.4975,2.375,2.475,88000.0],["2009-12-31",2.44,2.5,2.44,2.5,114400.0],["2010-01-04",2.5,2.5075,2.455,2.4625,269200.0],["2010-01-05",2.45,2.5,2.45,2.5,78800.0],["2010-01-06",2.465,2.5,2.465,2.5,67600.0],["2010-01-07",2.4675,2.5,2.4625,2.465,34400.0],["2010-01-08",2.4525,2.4975,2.4275,2.4325,30800.0],["2010-01-11",2.4375,2.495,2.425,2.4825,99600.0],["2010-01-12",2.4775,2.5,2.45,2.455,90400.0],["2010-01-13",2.4775,2.5,2.4775,2.4875,29200.0],["2010-01-14",2.4825,2.5,2.4825,2.5,9200.0],["2010-01-15",2.505,2.6225,2.4775,2.56,254800.0],["2010-01-19",2.5975,2.61,2.49,2.49,146800.0],["2010-01-20",2.5025,2.51,2.4425,2.475,114800.0],["2010-01-21",2.475,2.4975,2.4425,2.48,52400.0],["2010-01-22",2.46,2.5075,2.3875,2.48,140400.0],["2010-01-25",2.5275,2.6025,2.4825,2.5825,199200.0],["2010-01-26",2.575,2.77,2.575,2.6825,904800.0],["2010-01-27",2.675,2.9975,2.6575,2.9125,1003600.0],["2010-01-28",2.9325,2.9975,2.805,2.8825,313200.0],["2010-01-29",2.88,3.035,2.88,2.965,306000.0],["2010-02-01",2.965,2.9925,2.8875,2.9125,238000.0],["2010-02-02",2.8575,3.0775,2.8375,3.0325,430000.0],["2010-02-03",3.075,3.0775,2.705,2.795,570400.0],["2010-02-04",2.7275,3.075,2.7125,2.8,816800.0],["2010-02-05",2.8425,2.875,2.7975,2.85,122400.0],["2010-02-08",2.875,3.1175,2.805,3.1175,492800.0],["2010-02-09",3.1175,3.1875,2.9625,3.1875,473200.0],["2010-02-10",3.2175,3.2225,3.0825,3.175,334400.0],["2010-02-11",3.175,3.43,3.15,3.285,649200.0],["2010-02-12",3.32,3.32,3.195,3.2525,433200.0],["2010-02-16",3.405,3.4225,3.265,3.2825,319600.0],["2010-02-17",3.3,3.3,3.0875,3.1,400000.0],["2010-02-18",3.1,3.1175,3.04,3.1,236800.0],["2010-02-19",3.1,3.2025,3.0425,3.1775,292000.0],["2010-02-22",3.2425,3.3625,3.1875,3.355,539600.0],["2010-02-23",3.37,3.4,3.21,3.3,409200.0],["2010-02-24",3.3425,3.4025,3.33,3.3525,253200.0],["2010-02-25",3.35,3.3575,3.2275,3.3125,254800.0],["2010-02-26",3.335,3.3675,3.2225,3.2575,260000.0],["2010-03-01",3.2625,3.3975,3.2625,3.395,373200.0],["2010-03-02",3.4,3.5375,3.3775,3.415,462000.0],["2010-03-03",3.415,3.485,3.3475,3.3825,288400.0],["2010-03-04",3.3825,3.47,3.3525,3.4125,261600.0],["2010-03-05",3.46,3.46,3.3775,3.45,346400.0],["2010-03-08",3.46,3.515,3.4025,3.425,384800.0],["2010-03-09",3.4125,3.4125,3.1875,3.2325,506000.0],["2010-03-10",3.25,3.25,3.0625,3.2225,617600.0],["2010-03-11",3.215,3.305,3.1575,3.225,244400.0],["2010-03-12",3.225,3.25,3.2,3.25,212400.0],["2010-03-15",3.2375,3.25,3.2125,3.22,227200.0],["2010-03-16",3.2125,3.3325,3.195,3.29,286000.0],["2010-03-17",3.29,3.325,3.23,3.31,527600.0],["2010-03-18",3.3375,3.45,3.325,3.45,286400.0],["2010-03-19",3.3925,3.4725,3.32,3.3925,344800.0],["2010-03-22",3.3775,3.4575,3.325,3.395,252400.0],["2010-03-23",3.4575,3.4575,3.35,3.4225,214000.0],["2010-03-24",3.47,3.58,3.4225,3.475,344800.0],["2010-03-25",3.48,3.575,3.445,3.4825,503600.0],["2010-03-26",3.4525,3.505,3.4525,3.4725,156000.0],["2010-03-29",3.4725,3.5,3.455,3.5,287200.0],["2010-03-30",3.375,3.5,3.35,3.475,1198000.0],["2010-03-31",3.45,3.4875,3.4325,3.4825,248800.0],["2010-04-01",3.4625,3.6675,3.4625,3.6025,827200.0],["2010-04-05",3.585,3.85,3.585,3.8225,901200.0],["2010-04-06",3.825,3.935,3.75,3.775,572400.0],["2010-04-07",3.775,3.8,3.725,3.7475,346400.0],["2010-04-08",3.73,3.9625,3.73,3.9575,696400.0],["2010-04-09",3.97,4.1225,3.945,4.0925,783200.0],["2010-04-12",4.125,4.2125,4.0575,4.0825,600800.0],["2010-04-13",4.1025,4.1025,3.6875,3.8925,810000.0],["2010-04-14",3.955,4.05,3.955,4.015,352400.0],["2010-04-15",4.0,4.0925,3.955,4.025,252400.0],["2010-04-16",3.9775,4.05,3.765,3.9425,757600.0],["2010-04-19",3.915,4.3325,3.87,4.3125,1104000.0],["2010-04-20",4.335,4.375,4.25,4.3175,555600.0],["2010-04-21",4.32,4.4025,4.2675,4.325,278400.0],["2010-04-22",4.335,4.4375,4.0525,4.4025,492400.0],["2010-04-23",4.435,4.435,4.255,4.3425,162000.0],["2010-04-26",4.3725,4.4375,4.3125,4.3875,364800.0],["2010-04-27",4.3875,4.4125,4.2625,4.2675,391200.0],["2010-04-28",4.3225,4.3225,4.1725,4.2875,222000.0],["2010-04-29",4.2625,4.8175,4.2625,4.4925,1472000.0],["2010-04-30",4.5,4.5575,4.3775,4.4075,445600.0],["2010-05-03",4.5725,4.6575,4.515,4.5575,845200.0],["2010-05-04",4.59,4.615,4.1625,4.315,755600.0],["2010-05-05",4.325,4.325,3.845,4.025,1309600.0],["2010-05-06",3.995,4.0925,3.705,3.9025,619600.0],["2010-05-07",3.8725,3.955,3.6375,3.86,570000.0],["2010-05-10",4.0725,4.2875,4.0,4.2325,605200.0],["2010-05-11",4.2425,4.4475,4.125,4.3375,428800.0],["2010-05-12",4.375,4.485,4.22,4.31,537200.0],["2010-05-13",4.275,4.3075,3.9725,3.995,470000.0],["2010-05-14",3.995,4.0325,3.8975,3.9325,277200.0],["2010-05-17",3.975,4.0825,3.95,4.0825,252000.0],["2010-05-18",4.105,4.1375,3.9525,4.0,158800.0],["2010-05-19",3.965,3.9875,3.7325,3.825,360400.0],["2010-05-20",3.725,3.75,3.44,3.5425,644000.0],["2010-05-21",3.5125,3.8725,3.5,3.8125,333200.0],["2010-05-24",3.8775,3.8775,3.725,3.79,260000.0],["2010-05-25",3.6275,3.8575,3.625,3.8575,280000.0],["2010-05-26",3.87,4.0,3.86,3.94,237600.0],["2010-05-27",4.0125,4.0625,3.785,3.985,310800.0],["2010-05-28",4.03,4.03,3.86,3.9975,286400.0],["2010-06-01",3.9125,4.0375,3.75,3.78,452800.0],["2010-06-02",3.8675,3.975,3.8375,3.9375,212000.0],["2010-06-03",4.0,4.0425,3.8325,3.95,281600.0],["2010-06-04",3.9125,3.935,3.7525,3.785,334400.0],["2010-06-07",3.7625,3.8075,3.6875,3.7175,242800.0],["2010-06-08",3.7025,3.7025,3.495,3.6075,512000.0],["2010-06-09",3.6025,3.8,3.57,3.6675,368800.0],["2010-06-10",3.7325,3.815,3.635,3.795,317200.0],["2010-06-11",3.7875,3.9525,3.77,3.86,270800.0],["2010-06-14",3.955,3.9875,3.8975,3.91,288000.0],["2010-06-15",3.93,4.005,3.875,3.995,307200.0],["2010-06-16",3.9525,4.0975,3.9325,4.0575,456400.0],["2010-06-17",4.125,4.155,4.03,4.115,297200.0],["2010-06-18",4.125,4.125,3.945,4.01,301600.0],["2010-06-21",4.05,4.05,3.8775,3.9125,468000.0],["2010-06-22",3.9025,3.9225,3.75,3.81,215600.0],["2010-06-23",3.84,3.87,3.5575,3.7625,429600.0],["2010-06-24",3.7175,3.92,3.7125,3.765,262000.0],["2010-06-25",3.8625,3.8675,3.63,3.8325,3473200.0],["2010-06-28",3.8375,3.8925,3.6875,3.7275,339200.0],["2010-06-29",3.69,3.695,3.475,3.575,452400.0],["2010-06-30",3.5475,3.595,3.5,3.53,352400.0],["2010-07-01",3.5125,3.6175,3.3475,3.5325,454000.0],["2010-07-02",3.555,3.5875,3.375,3.4025,189600.0],["2010-07-06",3.4475,3.495,3.355,3.3575,210800.0],["2010-07-07",3.375,3.485,3.3575,3.4575,282000.0],["2010-07-08",3.485,3.495,3.4025,3.4425,224400.0],["2010-07-09",3.495,3.495,3.4125,3.485,224000.0],["2010-07-12",3.485,3.4925,3.39,3.3975,154400.0],["2010-07-13",3.44,3.49,3.3925,3.4775,161600.0],["2010-07-14",3.4875,3.49,3.415,3.425,364800.0],["2010-07-15",3.4225,3.4575,3.375,3.425,193200.0],["2010-07-16",3.425,3.435,3.375,3.39,196800.0],["2010-07-19",3.3825,3.4475,3.38,3.435,133600.0],["2010-07-20",3.3975,3.4975,3.3825,3.495,159600.0],["2010-07-21",3.4975,3.4975,3.3575,3.375,234400.0],["2010-07-22",3.4175,3.4975,3.3625,3.4925,256000.0],["2010-07-23",3.485,3.685,3.455,3.67,133600.0],["2010-07-26",3.68,3.73,3.625,3.7025,182800.0],["2010-07-27",3.7375,3.915,3.6475,3.895,270400.0],["2010-07-28",3.8925,3.905,3.7175,3.76,120400.0],["2010-07-29",3.7725,3.8525,3.6625,3.8125,251600.0],["2010-07-30",3.7625,3.95,3.7625,3.905,112800.0],["2010-08-02",4.0375,4.125,4.01,4.085,310400.0],["2010-08-03",4.1225,4.2375,4.085,4.1975,519200.0],["2010-08-04",4.2,4.235,3.7275,3.8125,1049600.0],["2010-08-05",3.725,3.875,3.6625,3.76,628400.0],["2010-08-06",3.71,3.815,3.69,3.8075,338000.0],["2010-08-09",3.81,3.85,3.755,3.82,121600.0],["2010-08-10",3.7525,3.8825,3.75,3.75,152000.0],["2010-08-11",3.625,3.66,3.475,3.5475,414000.0],["2010-08-12",3.5025,3.61,3.4975,3.5,165600.0],["2010-08-13",3.495,3.51,3.4275,3.43,242000.0],["2010-08-16",3.435,3.45,3.2625,3.305,700400.0],["2010-08-17",3.335,3.3375,3.16,3.185,741600.0],["2010-08-18",3.19,3.1975,3.1575,3.185,207200.0],["2010-08-19",3.2225,3.2225,2.985,2.985,602800.0],["2010-08-20",2.97,2.975,2.875,2.905,668000.0],["2010-08-23",2.905,2.955,2.7775,2.8225,562800.0],["2010-08-24",2.76,2.835,2.72,2.7925,383600.0],["2010-08-25",2.76,2.9125,2.7,2.905,380000.0],["2010-08-26",2.98,3.075,2.8125,2.82,240000.0],["2010-08-27",2.865,2.95,2.7925,2.95,129600.0],["2010-08-30",2.92,2.95,2.7775,2.7875,148000.0],["2010-08-31",2.7875,2.865,2.7675,2.8375,228800.0],["2010-09-01",2.88,2.9675,2.88,2.9675,179200.0],["2010-09-02",2.9625,3.025,2.94,3.0175,177600.0],["2010-09-03",3.0525,3.0625,2.9975,3.0375,142800.0],["2010-09-07",3.0375,3.0375,2.95,2.95,177600.0],["2010-09-08",2.9575,2.98,2.86,2.9275,172400.0],["2010-09-09",2.9775,3.0825,2.9325,3.0725,271600.0],["2010-09-10",3.095,3.095,3.0,3.0525,105600.0],["2010-09-13",3.0925,3.0975,3.035,3.0475,182800.0],["2010-09-14",3.02,3.1225,3.005,3.105,206400.0],["2010-09-15",3.005,3.1875,3.0,3.13,116800.0],["2010-09-16",3.1225,3.1225,2.9675,3.0025,246400.0],["2010-09-17",3.0425,3.055,3.0125,3.0375,435600.0],["2010-09-20",3.04,3.17,3.0375,3.17,314000.0],["2010-09-21",3.1925,3.1925,3.1125,3.115,252000.0],["2010-09-22",3.0875,3.15,3.0875,3.11,202400.0],["2010-09-23",3.09,3.1275,3.035,3.0725,228800.0],["2010-09-24",3.105,3.1575,2.98,3.0575,392800.0],["2010-09-27",3.0575,3.0575,2.975,2.98,178400.0],["2010-09-28",2.9825,3.0025,2.93,2.965,220800.0],["2010-09-29",2.9475,2.995,2.9475,2.9875,193200.0],["2010-09-30",2.995,3.03,2.9525,2.9675,257600.0],["2010-10-01",2.9925,3.03,2.95,2.9825,248400.0],["2010-10-04",3.005,3.0375,2.95,2.995,592400.0],["2010-10-05",3.0325,3.125,3.0,3.1225,162800.0],["2010-10-06",3.1025,3.245,3.1025,3.2075,236000.0],["2010-10-07",3.25,3.305,3.2,3.2525,154000.0],["2010-10-08",3.275,3.365,3.2375,3.3475,114400.0],["2010-10-11",3.33,3.425,3.27,3.38,214000.0],["2010-10-12",3.38,3.41,3.365,3.3675,91600.0],["2010-10-13",3.375,3.375,3.2625,3.29,138000.0],["2010-10-14",3.2775,3.305,3.1275,3.21,360800.0],["2010-10-15",3.26,3.2975,3.145,3.1475,211600.0],["2010-10-18",3.135,3.2225,3.1325,3.2125,96800.0],["2010-10-19",3.165,3.2375,3.165,3.185,192400.0],["2010-10-20",3.21,3.2375,3.125,3.165,131200.0],["2010-10-21",3.19,3.2175,3.0875,3.1225,198400.0],["2010-10-22",3.175,3.3125,3.135,3.2775,145200.0],["2010-10-25",3.3025,3.365,3.1775,3.1875,134400.0],["2010-10-26",3.2,3.2,3.1475,3.1975,84400.0],["2010-10-27",3.19,3.1975,3.14,3.1825,135200.0],["2010-10-28",3.21,3.2175,3.1375,3.1825,125200.0],["2010-10-29",3.18,3.2475,3.18,3.215,134000.0],["2010-11-01",3.24,3.2425,3.135,3.1625,145600.0],["2010-11-02",3.185,3.3125,3.175,3.31,150400.0],["2010-11-03",3.3125,3.37,3.2675,3.32,85600.0],["2010-11-04",3.3475,3.575,3.3225,3.575,234800.0],["2010-11-05",3.56,3.58,3.5,3.54,218800.0],["2010-11-08",3.54,3.54,3.385,3.4425,133200.0],["2010-11-09",3.44,3.4975,3.375,3.3925,85600.0],["2010-11-10",3.4125,3.435,3.33,3.425,148400.0],["2010-11-11",3.4025,3.4525,3.385,3.405,51200.0],["2010-11-12",3.3725,3.405,3.3575,3.3625,122400.0],["2010-11-15",3.3975,3.3975,3.3075,3.3125,182800.0],["2010-11-16",3.28,3.28,3.165,3.26,198800.0],["2010-11-17",3.2525,3.2525,3.2,3.21,73600.0],["2010-11-18",3.2325,3.2325,3.1375,3.2025,70400.0],["2010-11-19",3.21,3.25,3.125,3.2425,77600.0],["2010-11-22",3.215,3.3,3.2025,3.3,47200.0],["2010-11-23",3.235,3.2875,3.215,3.25,44000.0],["2010-11-24",3.275,3.4525,3.2675,3.3775,154400.0],["2010-11-26",3.3475,3.4275,3.2925,3.39,93200.0],["2010-11-29",3.4,3.4725,3.35,3.4625,93600.0],["2010-11-30",3.4325,3.4475,3.355,3.37,46400.0],["2010-12-01",3.4325,3.5,3.385,3.5,102000.0],["2010-12-02",3.5125,3.5125,3.4375,3.4875,155600.0],["2010-12-03",3.4575,3.495,3.4575,3.49,40000.0],["2010-12-06",3.4725,3.5525,3.4725,3.5375,98000.0],["2010-12-07",3.5375,3.5525,3.5375,3.5475,93600.0],["2010-12-08",3.5475,3.5475,3.5,3.5125,97200.0],["2010-12-09",3.555,3.59,3.5325,3.5875,96800.0],["2010-12-10",3.5825,3.6525,3.52,3.65,199600.0],["2010-12-13",3.675,3.73,3.67,3.705,58400.0],["2010-12-14",3.73,3.7475,3.685,3.725,146800.0],["2010-12-15",3.7075,3.75,3.7,3.75,53200.0],["2010-12-16",3.7425,3.8675,3.7,3.84,209600.0],["2010-12-17",3.8525,3.8725,3.6725,3.7575,250400.0],["2010-12-20",3.74,3.85,3.6075,3.7825,177200.0],["2010-12-21",3.8075,3.91,3.74,3.91,148400.0],["2010-12-22",3.925,3.9925,3.8925,3.9925,310000.0],["2010-12-23",3.9975,3.9975,3.9375,3.9675,99600.0],["2010-12-27",3.97,3.99,3.97,3.9875,50800.0],["2010-12-28",3.9725,4.0,3.955,3.96,129200.0],["2010-12-29",3.96,3.96,3.87,3.8925,65600.0],["2010-12-30",3.9,3.94,3.74,3.9,110800.0],["2010-12-31",3.875,3.9075,3.8425,3.8775,46000.0],["2011-01-03",3.975,3.99,3.88,3.95,126800.0],["2011-01-04",3.9625,3.975,3.875,3.875,100800.0],["2011-01-05",3.835,3.88,3.7925,3.8675,50000.0],["2011-01-06",3.83,3.87,3.83,3.87,89600.0],["2011-01-07",3.87,3.87,3.7975,3.8325,41200.0],["2011-01-10",3.7625,3.85,3.7625,3.835,81600.0],["2011-01-11",3.8425,3.87,3.835,3.855,70800.0],["2011-01-12",3.87,3.87,3.845,3.865,59200.0],["2011-01-13",3.8425,3.87,3.825,3.8475,65600.0],["2011-01-14",3.825,3.9375,3.825,3.91,84000.0],["2011-01-18",3.88,3.9425,3.87,3.935,54000.0],["2011-01-19",3.9725,4.125,3.9675,3.995,239200.0],["2011-01-20",3.9925,4.0375,3.9,3.95,125200.0],["2011-01-21",3.995,4.0,3.95,3.95,59600.0],["2011-01-24",3.9525,3.995,3.9425,3.9425,27600.0],["2011-01-25",3.915,3.985,3.915,3.9425,44400.0],["2011-01-26",3.96,4.0225,3.9075,3.9625,112400.0],["2011-01-27",3.945,3.975,3.925,3.935,38800.0],["2011-01-28",3.94,3.94,3.7175,3.7275,201200.0],["2011-01-31",3.7,3.7975,3.6925,3.7775,105600.0],["2011-02-01",3.7975,3.8775,3.7775,3.865,88000.0],["2011-02-02",3.8775,3.935,3.8775,3.9175,89600.0],["2011-02-03",3.8875,3.925,3.775,3.8025,135200.0],["2011-02-04",3.87,3.87,3.8025,3.8525,306400.0],["2011-02-07",3.85,3.8525,3.82,3.8425,84400.0],["2011-02-08",3.78,3.8475,3.75,3.825,94000.0],["2011-02-09",3.7975,3.82,3.79,3.82,40000.0],["2011-02-10",3.7525,3.8425,3.7475,3.79,67200.0],["2011-02-11",3.7825,3.8225,3.7675,3.815,109600.0],["2011-02-14",3.815,3.835,3.765,3.8275,92400.0],["2011-02-15",3.7875,3.82,3.78,3.805,61200.0],["2011-02-16",3.8075,3.8225,3.7925,3.8025,57200.0],["2011-02-17",3.8025,3.8025,3.7875,3.7925,73200.0],["2011-02-18",3.81,3.81,3.775,3.7875,96800.0],["2011-02-22",3.7625,3.78,3.7325,3.7425,159600.0],["2011-02-23",3.765,3.77,3.715,3.715,73200.0],["2011-02-24",3.7125,3.75,3.675,3.6925,101200.0],["2011-02-25",3.705,3.8025,3.705,3.7625,164400.0],["2011-02-28",3.775,3.8,3.7675,3.78,93200.0],["2011-03-01",3.7775,3.82,3.7375,3.7425,101600.0],["2011-03-02",3.73,3.7625,3.6875,3.6925,92800.0],["2011-03-03",3.6875,3.745,3.6375,3.74,167600.0],["2011-03-04",3.7475,3.7475,3.6875,3.7125,38000.0],["2011-03-07",3.715,3.72,3.6825,3.7025,442000.0],["2011-03-08",3.69,3.7725,3.69,3.7725,54000.0],["2011-03-09",3.7475,3.805,3.7475,3.78,65600.0],["2011-03-10",3.74,3.765,3.74,3.755,447600.0],["2011-03-11",3.725,3.7875,3.725,3.7575,831600.0],["2011-03-14",3.7425,3.77,3.74,3.7525,59200.0],["2011-03-15",3.66,3.775,3.6275,3.7425,222400.0],["2011-03-16",3.7425,3.7675,3.7275,3.75,113600.0],["2011-03-17",3.7975,3.8,3.7575,3.79,103600.0],["2011-03-18",3.8125,3.815,3.76,3.79,124000.0],["2011-03-21",3.8275,3.8275,3.7875,3.825,150000.0],["2011-03-22",3.845,3.845,3.78,3.8225,52400.0],["2011-03-23",3.835,3.835,3.7775,3.8175,102000.0],["2011-03-24",3.83,3.83,3.8125,3.83,85600.0],["2011-03-25",3.8425,3.8425,3.81,3.8175,147200.0],["2011-03-28",3.8375,3.845,3.815,3.8175,60400.0],["2011-03-29",3.8375,3.9,3.8325,3.8625,115600.0],["2011-03-30",3.9275,3.9275,3.8575,3.895,80400.0],["2011-03-31",3.8825,3.8875,3.8125,3.88,100000.0],["2011-04-01",3.895,3.93,3.8675,3.9175,62000.0],["2011-04-04",3.9225,3.9475,3.89,3.9125,56800.0],["2011-04-05",3.895,3.9825,3.875,3.905,48000.0],["2011-04-06",3.9525,4.16,3.94,4.025,212000.0],["2011-04-07",4.0275,4.095,3.9525,4.04,190800.0],["2011-04-08",4.065,4.065,3.8875,3.8975,77200.0],["2011-04-11",3.89,3.9225,3.8125,3.885,70000.0],["2011-04-12",3.87,3.91,3.81,3.855,96800.0],["2011-04-13",3.6575,3.8075,3.6375,3.78,130400.0],["2011-04-14",3.765,3.8075,3.765,3.7725,137200.0],["2011-04-15",3.775,3.815,3.755,3.7925,102800.0],["2011-04-18",3.76,3.8025,3.76,3.7775,66000.0],["2011-04-19",3.7825,3.825,3.755,3.7775,57200.0],["2011-04-20",3.82,3.855,3.765,3.8,59200.0],["2011-04-21",3.8275,3.905,3.815,3.9,109200.0],["2011-04-25",3.885,3.9425,3.815,3.8475,212000.0],["2011-04-26",3.8475,3.965,3.8475,3.9525,148400.0],["2011-04-27",3.95,4.04,3.9325,4.035,268800.0],["2011-04-28",4.0375,4.2,4.0375,4.195,273200.0],["2011-04-29",4.2,4.225,4.19,4.2,380000.0],["2011-05-02",4.2,4.2125,4.14,4.14,43600.0],["2011-05-03",4.1125,4.1175,3.9225,3.955,106400.0],["2011-05-04",3.905,3.9275,3.8275,3.83,44000.0],["2011-05-05",3.79,4.175,3.785,4.0675,343600.0],["2011-05-06",4.0725,4.18,4.0125,4.0175,116000.0],["2011-05-09",4.0175,4.1125,4.0175,4.0725,175200.0],["2011-05-10",4.09,4.18,4.0775,4.1125,546400.0],["2011-05-11",4.09,4.1125,4.065,4.0725,245200.0],["2011-05-12",4.06,4.0925,4.0,4.0925,264400.0],["2011-05-13",4.02,4.0975,4.005,4.0575,316000.0],["2011-05-16",4.05,4.0575,3.955,3.9675,120000.0],["2011-05-17",3.9675,4.115,3.915,4.065,304400.0],["2011-05-18",4.0825,4.0825,3.95,4.0025,195600.0],["2011-05-19",4.03,4.03,3.91,3.935,59600.0],["2011-05-20",3.9075,4.045,3.89,4.0325,267200.0],["2011-05-23",3.9725,3.9925,3.9275,3.94,285600.0],["2011-05-24",3.9425,3.95,3.8675,3.8775,352000.0],["2011-05-25",3.87,3.87,3.78,3.82,118400.0],["2011-05-26",3.8125,3.8125,3.75,3.7925,110800.0],["2011-05-27",3.795,3.815,3.7375,3.75,392800.0],["2011-05-31",3.755,3.795,3.7425,3.785,247600.0],["2011-06-01",3.7725,3.7725,3.74,3.745,223600.0],["2011-06-02",3.7475,3.7625,3.725,3.7525,65200.0],["2011-06-03",3.7075,3.7475,3.6175,3.6175,133200.0],["2011-06-06",3.6175,3.6575,3.5725,3.595,312000.0],["2011-06-07",3.62,3.655,3.6,3.6225,48400.0],["2011-06-08",3.6,3.6,3.5675,3.5925,36000.0],["2011-06-09",3.6075,3.6075,3.515,3.5175,252400.0],["2011-06-10",3.5075,3.51,3.455,3.4825,134800.0],["2011-06-13",3.505,3.555,3.415,3.495,362000.0],["2011-06-14",3.52,3.5825,3.485,3.55,150400.0],["2011-06-15",3.5225,3.5425,3.4275,3.4575,144800.0],["2011-06-16",3.46,3.76,3.46,3.7,172000.0],["2011-06-17",3.725,3.79,3.475,3.5225,236400.0],["2011-06-20",3.505,3.555,3.48,3.5225,75600.0],["2011-06-21",3.5475,3.705,3.5125,3.7025,93600.0],["2011-06-22",3.685,3.705,3.6025,3.66,72800.0],["2011-06-23",3.61,3.795,3.57,3.6775,96800.0],["2011-06-24",3.6525,3.7525,3.64,3.7,1583600.0],["2011-06-27",3.7025,3.7125,3.66,3.7075,80800.0],["2011-06-28",3.715,3.715,3.665,3.705,56400.0],["2011-06-29",3.725,3.7575,3.64,3.65,99600.0],["2011-06-30",3.6475,3.705,3.6,3.6025,72000.0],["2011-07-01",3.5925,3.72,3.56,3.705,157600.0],["2011-07-05",3.7025,3.7025,3.6425,3.6625,152800.0],["2011-07-06",3.65,3.6975,3.65,3.6775,61600.0],["2011-07-07",3.695,3.7975,3.675,3.755,59200.0],["2011-07-08",3.7025,3.8,3.6825,3.775,55200.0],["2011-07-11",3.7825,3.79,3.7175,3.75,58800.0],["2011-07-12",3.745,3.785,3.7425,3.755,41600.0],["2011-07-13",3.7475,3.775,3.7025,3.775,64400.0],["2011-07-14",3.775,3.775,3.7225,3.7475,98400.0],["2011-07-15",3.7475,3.775,3.69,3.7325,84800.0],["2011-07-18",3.74,3.75,3.6775,3.7,39200.0],["2011-07-19",3.7175,3.7575,3.625,3.7575,69200.0],["2011-07-20",3.75,3.75,3.69,3.725,22400.0],["2011-07-21",3.7275,3.7675,3.6825,3.7525,324400.0],["2011-07-22",3.76,3.775,3.7125,3.725,85600.0],["2011-07-25",3.6925,3.6925,3.4875,3.49,155200.0],["2011-07-26",3.5075,3.625,3.4075,3.4425,113600.0],["2011-07-27",3.44,3.5225,3.3775,3.4125,172800.0],["2011-07-28",3.42,3.4875,3.38,3.4375,69200.0],["2011-07-29",3.4125,3.5,3.3775,3.5,110400.0],["2011-08-01",3.5125,3.56,3.41,3.4875,119600.0],["2011-08-02",3.5975,3.6125,3.3575,3.365,121600.0],["2011-08-03",3.365,3.475,3.315,3.465,44800.0],["2011-08-04",3.42,3.495,3.39,3.4,108400.0],["2011-08-05",3.4325,3.4425,3.3025,3.38,83200.0],["2011-08-08",3.3725,3.4875,3.0025,3.0875,191200.0],["2011-08-09",3.0875,3.3125,2.865,3.25,169600.0],["2011-08-10",3.175,3.3725,3.115,3.115,156800.0],["2011-08-11",3.325,3.735,3.325,3.65,205600.0],["2011-08-12",3.6625,3.7475,3.4725,3.59,130400.0],["2011-08-15",3.625,3.625,3.5025,3.605,139200.0],["2011-08-16",3.5675,3.6075,3.3375,3.435,156800.0],["2011-08-17",3.34,3.4875,3.34,3.43,103600.0],["2011-08-18",3.3425,3.415,3.275,3.295,202400.0],["2011-08-19",3.25,3.325,3.25,3.2875,98400.0],["2011-08-22",3.2875,3.3125,3.2425,3.31,264800.0],["2011-08-23",3.3025,3.5075,3.27,3.5025,132000.0],["2011-08-24",3.495,3.575,3.48,3.555,66400.0],["2011-08-25",3.5875,3.625,3.4825,3.4825,93600.0],["2011-08-26",3.5025,3.5025,3.435,3.4575,52000.0],["2011-08-29",3.4575,3.595,3.4575,3.5925,115200.0],["2011-08-30",3.62,3.69,3.5275,3.6725,49200.0],["2011-08-31",3.6775,3.72,3.5375,3.545,186000.0],["2011-09-01",3.57,3.725,3.57,3.6725,128400.0],["2011-09-02",3.575,3.6475,3.505,3.52,138400.0],["2011-09-06",3.4475,3.495,3.335,3.4075,139600.0],["2011-09-07",3.465,3.5425,3.465,3.51,88000.0],["2011-09-08",3.4775,3.5325,3.375,3.395,71200.0],["2011-09-09",3.38,3.395,3.2225,3.265,144000.0],["2011-09-12",3.2275,3.295,3.2275,3.28,36400.0],["2011-09-13",3.3075,3.3725,3.24,3.27,50800.0],["2011-09-14",3.2875,3.42,3.2875,3.375,65600.0],["2011-09-15",3.4125,3.4325,3.4025,3.4225,45200.0],["2011-09-16",3.445,3.4875,3.3875,3.4875,154400.0],["2011-09-19",3.42,3.4875,3.385,3.4125,41200.0],["2011-09-20",3.4125,3.45,3.33,3.335,78400.0],["2011-09-21",3.335,3.365,3.24,3.24,71200.0],["2011-09-22",3.1625,3.2425,3.14,3.18,372000.0],["2011-09-23",3.18,3.1975,3.135,3.1775,110400.0],["2011-09-26",3.1325,3.2375,3.1325,3.235,81600.0],["2011-09-27",3.275,3.3625,3.275,3.345,102800.0],["2011-09-28",3.3575,3.3625,3.3075,3.31,107200.0],["2011-09-29",3.375,3.3875,3.285,3.3775,46400.0],["2011-09-30",3.3375,3.4,3.3375,3.365,109600.0],["2011-10-03",3.325,3.39,3.14,3.1875,133600.0],["2011-10-04",3.19,3.4775,3.19,3.425,186800.0],["2011-10-05",3.415,3.455,3.215,3.335,80400.0],["2011-10-06",3.315,3.3725,3.26,3.3675,92000.0],["2011-10-07",3.3675,3.3675,3.28,3.3225,55600.0],["2011-10-10",3.37,3.4675,3.3125,3.4625,69600.0],["2011-10-11",3.4275,3.5375,3.4225,3.535,66400.0],["2011-10-12",3.5625,3.65,3.51,3.645,70000.0],["2011-10-13",3.6,3.655,3.4225,3.65,54800.0],["2011-10-14",3.6925,3.7,3.625,3.7,44800.0],["2011-10-17",3.6225,3.625,3.5325,3.57,48800.0],["2011-10-18",3.5525,3.675,3.5275,3.665,66800.0],["2011-10-19",3.675,3.6975,3.5975,3.605,40400.0],["2011-10-20",3.6075,3.625,3.5425,3.6125,19600.0],["2011-10-21",3.695,3.725,3.635,3.7,99200.0],["2011-10-24",3.7225,3.7525,3.7,3.75,110000.0],["2011-10-25",3.7475,3.7475,3.5125,3.5475,129600.0],["2011-10-26",3.6175,3.6175,3.4425,3.5275,151600.0],["2011-10-27",3.6825,3.85,3.6275,3.8425,328400.0],["2011-10-28",3.8225,3.87,3.805,3.8525,63600.0],["2011-10-31",3.78,3.8625,3.78,3.825,120000.0],["2011-11-01",3.68,3.7725,3.575,3.64,119200.0],["2011-11-02",3.7075,3.7675,3.6575,3.6875,130800.0],["2011-11-03",3.6875,3.7525,3.57,3.705,284800.0],["2011-11-04",3.6725,3.705,3.615,3.7025,71600.0],["2011-11-07",3.6875,3.725,3.605,3.7175,61200.0],["2011-11-08",3.8125,3.97,3.755,3.9625,211600.0],["2011-11-09",3.8125,3.875,3.75,3.8,153200.0],["2011-11-10",3.8575,3.9225,3.8375,3.905,44400.0],["2011-11-11",3.875,3.94,3.8675,3.9225,114400.0],["2011-11-14",3.88,3.985,3.875,3.9125,100400.0],["2011-11-15",3.93,4.1,3.9,4.0975,74800.0],["2011-11-16",4.045,4.175,4.0375,4.1125,198000.0],["2011-11-17",4.105,4.1425,4.0575,4.1225,172800.0],["2011-11-18",4.1225,4.17,4.0825,4.0975,116800.0],["2011-11-21",4.0375,4.1175,4.0375,4.1,75200.0],["2011-11-22",4.0375,4.1,4.0,4.075,101600.0],["2011-11-23",4.0025,4.06,3.875,3.875,181600.0],["2011-11-25",3.885,4.015,3.885,3.9575,52000.0],["2011-11-28",4.07,4.07,3.9375,4.05,129200.0],["2011-11-29",4.035,4.045,3.94,3.9575,54800.0],["2011-11-30",4.07,4.1175,4.0025,4.02,351200.0],["2011-12-01",4.03,4.0825,3.9375,4.0475,82000.0],["2011-12-02",4.0975,4.1675,4.0925,4.135,127200.0],["2011-12-05",4.175,4.175,4.065,4.1325,264400.0],["2011-12-06",4.12,4.12,4.035,4.1075,68800.0],["2011-12-07",4.0925,4.0925,4.0,4.0575,340800.0],["2011-12-08",4.055,4.055,4.0,4.0175,227600.0],["2011-12-09",4.0525,4.07,4.02,4.0575,164000.0],["2011-12-12",4.025,4.055,4.0,4.0025,144400.0],["2011-12-13",4.0475,4.0475,3.94,4.0,275600.0],["2011-12-14",4.0,4.0325,3.995,4.0075,191600.0],["2011-12-15",4.035,4.035,3.9875,4.0325,415200.0],["2011-12-16",4.02,4.0375,3.975,4.005,656000.0],["2011-12-19",4.035,4.065,4.005,4.01,162000.0],["2011-12-20",4.05,4.06,3.975,4.0575,212000.0],["2011-12-21",4.0375,4.0625,4.03,4.05,127600.0],["2011-12-22",4.0525,4.0675,4.0375,4.0475,118400.0],["2011-12-23",4.045,4.0575,4.0275,4.0475,63600.0],["2011-12-27",4.045,4.06,3.9825,4.0475,109600.0],["2011-12-28",4.0475,4.065,3.95,4.0475,193200.0],["2011-12-29",4.0575,4.0625,4.0175,4.0475,133200.0],["2011-12-30",4.05,4.0675,4.0375,4.0625,196000.0],["2012-01-03",4.07,4.1625,4.07,4.1575,263200.0],["2012-01-04",4.175,4.18,4.1075,4.1375,124400.0],["2012-01-05",4.12,4.1775,4.0975,4.17,110000.0],["2012-01-06",4.1575,4.2,4.125,4.1825,140800.0],["2012-01-09",4.1825,4.205,4.1275,4.1825,212400.0],["2012-01-10",4.2275,4.2275,4.1375,4.1725,131200.0],["2012-01-11",4.15,4.15,4.12,4.1475,110000.0],["2012-01-12",4.15,4.1575,4.09,4.1325,127200.0],["2012-01-13",4.08,4.12,4.07,4.1025,144400.0],["2012-01-17",4.1275,4.15,4.0925,4.1,129200.0],["2012-01-18",4.1,4.11,4.0725,4.1,160000.0],["2012-01-19",4.1,4.1,4.08,4.095,34400.0],["2012-01-20",4.1,4.12,4.075,4.1025,111600.0],["2012-01-23",4.105,4.1475,4.1025,4.12,117200.0],["2012-01-24",4.0875,4.1275,4.0725,4.125,121200.0],["2012-01-25",4.125,4.1575,3.965,4.1475,257600.0],["2012-01-26",4.155,4.16,4.1075,4.1425,138000.0],["2012-01-27",4.1325,4.1775,4.085,4.1775,232800.0],["2012-01-30",4.17,4.1975,4.16,4.17,48400.0],["2012-01-31",4.2,4.2075,4.1175,4.1775,367600.0],["2012-02-01",4.1875,4.2375,4.1675,4.195,371600.0],["2012-02-02",4.185,4.2325,4.1425,4.215,267600.0],["2012-02-03",4.215,4.2475,4.17,4.2425,538000.0],["2012-02-06",4.37,4.37,4.2025,4.2325,187200.0],["2012-02-07",4.225,4.2275,4.2,4.2125,186800.0],["2012-02-08",4.22,4.2425,4.1875,4.1975,92800.0],["2012-02-09",4.2425,4.2425,4.15,4.1825,183600.0],["2012-02-10",4.1625,4.2075,4.14,4.165,97200.0],["2012-02-13",4.21,4.21,4.1525,4.2,96800.0],["2012-02-14",4.1625,4.205,4.1625,4.1875,95200.0],["2012-02-15",4.2025,4.2025,4.0825,4.135,159200.0],["2012-02-16",4.125,4.2075,4.1,4.2,122000.0],["2012-02-17",4.2,4.2,4.1375,4.1625,144800.0],["2012-02-21",4.1575,4.2025,4.1575,4.1825,99600.0],["2012-02-22",4.17,4.1975,4.1475,4.165,84000.0],["2012-02-23",4.1475,4.18,4.0975,4.13,207600.0],["2012-02-24",4.1325,4.1625,4.1025,4.135,139600.0],["2012-02-27",4.1225,4.195,4.1075,4.175,138800.0],["2012-02-28",4.1975,4.1975,4.1125,4.1125,50000.0],["2012-02-29",4.13,4.145,4.0975,4.0975,110800.0],["2012-03-01",4.1325,4.2025,4.1,4.115,129600.0],["2012-03-02",4.1325,4.1425,4.055,4.055,100800.0],["2012-03-05",4.04,4.055,3.985,4.025,57200.0],["2012-03-06",4.0,4.0425,3.87,3.895,150800.0],["2012-03-07",3.9075,4.12,3.8725,4.1,248000.0],["2012-03-08",4.125,4.2175,4.0425,4.13,224800.0],["2012-03-09",4.115,4.2175,4.115,4.1725,202000.0],["2012-03-12",4.1625,4.1625,4.0725,4.1025,92400.0],["2012-03-13",4.1475,4.165,4.085,4.15,93200.0],["2012-03-14",4.1525,4.1675,4.0475,4.08,132000.0],["2012-03-15",4.095,4.1875,4.0675,4.175,69600.0],["2012-03-16",4.185,4.185,4.1425,4.1525,178400.0],["2012-03-19",4.165,4.3125,4.1275,4.265,214000.0],["2012-03-20",4.2475,4.3125,4.22,4.245,119600.0],["2012-03-21",4.255,4.27,4.2275,4.245,60800.0],["2012-03-22",4.22,4.2775,4.2125,4.2575,79200.0],["2012-03-23",4.2725,4.275,4.2375,4.265,112800.0],["2012-03-26",4.305,4.3725,4.2875,4.3325,150800.0],["2012-03-27",4.32,4.375,4.32,4.3425,92800.0],["2012-03-28",4.3525,4.4025,4.3375,4.37,127600.0],["2012-03-29",4.355,4.3675,4.3025,4.3225,58400.0],["2012-03-30",4.3725,4.3725,4.27,4.27,120000.0],["2012-04-02",4.275,4.29,4.2525,4.28,126800.0],["2012-04-03",4.26,4.375,4.24,4.36,176400.0],["2012-04-04",4.3325,4.435,4.2775,4.41,62000.0],["2012-04-05",4.415,4.43,4.355,4.37,174800.0],["2012-04-09",4.315,4.325,4.255,4.255,46800.0],["2012-04-10",4.2625,4.28,4.25,4.26,94800.0],["2012-04-11",4.2875,4.3275,4.285,4.3125,92800.0],["2012-04-12",4.3025,4.4875,4.3025,4.4,136800.0],["2012-04-13",4.4,4.41,4.2925,4.3025,90000.0],["2012-04-16",4.3075,4.35,4.255,4.33,27200.0],["2012-04-17",4.37,4.3825,4.3125,4.3275,88800.0],["2012-04-18",4.3125,4.3525,4.3075,4.3175,114000.0],["2012-04-19",4.32,4.4225,4.31,4.415,148800.0],["2012-04-20",4.485,4.485,4.3375,4.43,197600.0],["2012-04-23",4.3575,4.4025,4.3175,4.3325,77600.0],["2012-04-24",4.32,4.375,4.27,4.375,90400.0],["2012-04-25",4.375,4.4375,4.345,4.41,110000.0],["2012-04-26",4.39,4.4775,4.2775,4.4475,229600.0],["2012-04-27",4.4475,4.485,4.4275,4.475,60000.0],["2012-04-30",4.4825,4.4825,4.44,4.4425,62000.0],["2012-05-01",4.435,4.4875,4.435,4.4375,116000.0],["2012-05-02",4.4425,4.525,4.435,4.51,228000.0],["2012-05-03",4.525,4.6225,4.475,4.4775,268000.0],["2012-05-04",4.475,4.6525,4.475,4.5875,577200.0],["2012-05-07",4.5575,4.71,4.465,4.6175,86800.0],["2012-05-08",4.6025,4.75,4.6025,4.7325,622400.0],["2012-05-09",4.6975,4.7325,4.695,4.6975,145200.0],["2012-05-10",4.725,4.75,4.68,4.6975,484000.0],["2012-05-11",4.6575,4.7425,4.6525,4.705,223200.0],["2012-05-14",4.6925,4.745,4.6925,4.715,144000.0],["2012-05-15",4.7375,4.745,4.71,4.715,74000.0],["2012-05-16",4.735,4.75,4.68,4.73,60000.0],["2012-05-17",4.75,4.75,4.6775,4.7025,239600.0],["2012-05-18",4.6875,4.7275,4.6,4.6525,260000.0],["2012-05-21",4.6875,4.7075,4.6275,4.6625,261600.0],["2012-05-22",4.655,4.72,4.5825,4.6,210800.0],["2012-05-23",4.575,4.62,4.55,4.6,309600.0],["2012-05-24",4.635,4.6375,4.5575,4.5925,114000.0],["2012-05-25",4.585,4.6425,4.585,4.62,76800.0],["2012-05-29",4.62,4.655,4.595,4.6275,167600.0],["2012-05-30",4.6,4.72,4.59,4.705,154000.0],["2012-05-31",4.7,4.75,4.6825,4.695,113600.0],["2012-06-01",4.6,4.675,4.5325,4.5375,128000.0],["2012-06-04",4.545,4.7,4.545,4.7,113200.0],["2012-06-05",4.6875,4.6875,4.615,4.6275,208000.0],["2012-06-06",4.64,4.7125,4.5875,4.7125,193600.0],["2012-06-07",4.75,4.755,4.5925,4.6075,198400.0],["2012-06-08",4.615,4.685,4.59,4.6475,170800.0],["2012-06-11",4.6875,4.7,4.6375,4.665,232800.0],["2012-06-12",4.6825,4.6825,4.5575,4.6225,138400.0],["2012-06-13",4.6625,4.6625,4.56,4.56,113600.0],["2012-06-14",4.5825,4.73,4.5825,4.6775,424800.0],["2012-06-15",4.6625,4.695,4.5775,4.6175,254800.0],["2012-06-18",4.61,4.715,4.545,4.5525,204400.0],["2012-06-19",4.595,4.705,4.5825,4.705,415600.0],["2012-06-20",4.6925,4.7425,4.66,4.6725,102000.0],["2012-06-21",4.615,4.7,4.5825,4.6225,198400.0],["2012-06-22",4.65,4.825,4.6375,4.795,972400.0],["2012-06-25",4.7375,4.9375,4.7325,4.84,475200.0],["2012-06-26",4.8625,4.89,4.7025,4.72,196000.0],["2012-06-27",4.7425,4.935,4.725,4.8525,275200.0],["2012-06-28",4.8425,4.8875,4.8075,4.86,113200.0],["2012-06-29",4.9375,4.9825,4.8925,4.94,319600.0],["2012-07-02",4.95,5.0175,4.95,5.0075,159600.0],["2012-07-03",5.0275,5.0275,5.0025,5.025,46800.0],["2012-07-05",5.0075,5.075,5.0,5.0325,212800.0],["2012-07-06",5.0,5.0875,4.98,5.06,150000.0],["2012-07-09",5.05,5.06,5.0275,5.045,193600.0],["2012-07-10",5.0875,5.11,4.93,4.9675,180400.0],["2012-07-11",4.955,5.0075,4.91,4.9375,101200.0],["2012-07-12",4.9275,4.945,4.875,4.935,102800.0],["2012-07-13",4.93,5.07,4.93,5.0525,205200.0],["2012-07-16",5.0575,5.085,5.03,5.075,91600.0],["2012-07-17",5.1075,5.1075,5.0625,5.08,106800.0],["2012-07-18",5.0925,5.1675,5.0775,5.12,238800.0],["2012-07-19",5.12,5.15,5.1075,5.1075,115200.0],["2012-07-20",5.075,5.12,5.075,5.11,116400.0],["2012-07-23",5.0875,5.1075,5.0425,5.085,201200.0],["2012-07-24",5.0875,5.105,5.0425,5.09,194000.0],["2012-07-25",5.0975,5.12,5.055,5.1125,141600.0],["2012-07-26",5.1375,5.1375,4.9825,5.0575,219600.0],["2012-07-27",5.0525,5.0925,4.995,5.04,146400.0],["2012-07-30",5.0375,5.115,5.0375,5.0825,97200.0],["2012-07-31",5.0575,5.1125,5.005,5.0425,94400.0],["2012-08-01",5.0525,5.0925,5.04,5.0675,171200.0],["2012-08-02",5.0625,5.115,4.975,5.1,159200.0],["2012-08-03",5.1275,5.2475,5.105,5.2,274800.0],["2012-08-06",5.2125,5.2475,5.2,5.2275,128000.0],["2012-08-07",5.225,5.405,5.225,5.265,118000.0],["2012-08-08",5.26,5.28,5.2375,5.25,260800.0],["2012-08-09",5.24,5.5975,5.24,5.45,372400.0],["2012-08-10",5.7475,5.7475,5.45,5.5425,202800.0],["2012-08-13",5.5575,5.5925,5.43,5.57,267200.0],["2012-08-14",5.6075,5.6325,5.575,5.6025,251600.0],["2012-08-15",5.62,5.65,5.6025,5.63,244400.0],["2012-08-16",5.605,5.7475,5.6,5.7275,244800.0],["2012-08-17",5.705,5.9275,5.625,5.7475,243600.0],["2012-08-20",5.7775,5.7775,5.72,5.735,137200.0],["2012-08-21",5.775,5.82,5.7475,5.775,253200.0],["2012-08-22",5.7725,5.795,5.7025,5.7725,150000.0],["2012-08-23",5.7825,5.81,5.5975,5.6275,104000.0],["2012-08-24",5.635,5.69,5.46,5.6725,107200.0],["2012-08-27",5.67,5.725,5.6575,5.68,146800.0],["2012-08-28",5.68,5.7,5.5525,5.6475,106800.0],["2012-08-29",5.6925,5.8625,5.66,5.8275,349200.0],["2012-08-30",5.825,5.92,5.82,5.88,280800.0],["2012-08-31",5.925,5.925,5.8625,5.8875,153600.0],["2012-09-04",5.8875,5.92,5.8675,5.92,153200.0],["2012-09-05",5.9325,6.0525,5.925,6.0425,615200.0],["2012-09-06",6.1075,6.175,6.05,6.165,624000.0],["2012-09-07",6.2225,6.3025,6.1475,6.2925,373600.0],["2012-09-10",6.5,6.57,6.37,6.385,526000.0],["2012-09-11",6.375,6.46,6.345,6.42,368400.0],["2012-09-12",6.4375,6.5125,6.375,6.5025,558800.0],["2012-09-13",6.5,6.585,6.475,6.5675,482000.0],["2012-09-14",6.5675,6.6525,6.5525,6.5925,658800.0],["2012-09-17",6.585,6.665,6.5625,6.64,565600.0],["2012-09-18",6.6175,6.625,6.5375,6.56,239200.0],["2012-09-19",6.5275,6.5875,6.495,6.495,340000.0],["2012-09-20",6.4325,6.5125,6.2275,6.49,702800.0],["2012-09-21",6.56,6.56,6.465,6.4725,638400.0],["2012-09-24",6.45,6.485,6.4375,6.4575,243600.0],["2012-09-25",6.4875,6.525,6.4325,6.4925,344000.0],["2012-09-26",6.525,6.5675,6.43,6.54,274400.0],["2012-09-27",6.5625,6.5725,6.5025,6.515,218400.0],["2012-09-28",6.5025,6.6125,6.4425,6.5125,536000.0],["2012-10-01",6.5425,6.6125,6.51,6.545,319600.0],["2012-10-02",6.5675,6.73,6.5525,6.6725,504400.0],["2012-10-03",6.7,6.875,6.7,6.82,351200.0],["2012-10-04",6.7975,6.8925,6.7975,6.8925,526800.0],["2012-10-05",6.9125,7.0,6.7925,6.8575,623600.0],["2012-10-08",6.85,6.96,6.7825,6.93,243600.0],["2012-10-09",6.9625,6.9625,6.7975,6.8125,177600.0],["2012-10-10",6.8125,6.9675,6.8075,6.9125,157200.0],["2012-10-11",6.94,7.0,6.9025,6.9125,264000.0],["2012-10-12",6.8975,6.8975,6.815,6.82,98000.0],["2012-10-15",6.845,6.98,6.825,6.9325,386400.0],["2012-10-16",6.9525,7.0675,6.9525,6.9975,383600.0],["2012-10-17",7.0375,7.045,6.995,7.0,236400.0],["2012-10-18",7.0,7.045,6.805,6.8825,399600.0],["2012-10-19",6.8475,6.8525,6.6325,6.6625,264400.0],["2012-10-22",6.645,6.8125,6.645,6.7175,248400.0],["2012-10-23",6.6575,6.7425,6.5325,6.725,266800.0],["2012-10-24",6.7375,6.7475,6.6925,6.7175,143200.0],["2012-10-25",6.7375,6.785,6.7025,6.75,182800.0],["2012-10-26",6.7375,6.8725,6.7375,6.8125,308800.0],["2012-10-31",6.8825,7.11,6.86,7.03,766800.0],["2012-11-01",7.07,7.1,6.85,6.8775,486400.0],["2012-11-02",6.9925,7.0025,6.8725,6.89,185600.0],["2012-11-05",6.91,7.05,6.85,6.9625,215600.0],["2012-11-06",7.01,7.05,6.985,7.03,251600.0],["2012-11-07",7.0,7.04,6.88,6.915,278800.0],["2012-11-08",6.975,7.05,6.8725,6.9,284800.0],["2012-11-09",6.8125,6.96,6.75,6.94,456800.0],["2012-11-12",6.975,6.9875,6.84,6.8725,503600.0],["2012-11-13",6.8725,6.9375,6.7675,6.78,370000.0],["2012-11-14",6.7575,6.8125,6.3775,6.3825,636800.0],["2012-11-15",6.3825,6.385,5.9775,6.3025,822000.0],["2012-11-16",6.2725,6.58,6.2675,6.505,317600.0],["2012-11-19",6.5925,6.69,6.5275,6.5825,358400.0],["2012-11-20",6.575,6.59,6.3875,6.4525,238800.0],["2012-11-21",6.485,6.61,6.4775,6.52,282000.0],["2012-11-23",6.64,6.8125,6.53,6.765,253200.0],["2012-11-26",6.795,6.84,6.6475,6.825,353600.0],["2012-11-27",6.84,6.96,6.84,6.85,192400.0],["2012-11-28",6.85,6.8575,6.7,6.72,188800.0],["2012-11-29",6.775,6.875,6.6375,6.73,228000.0],["2012-11-30",6.73,6.795,6.54,6.665,482400.0],["2012-12-03",6.7175,6.755,6.5575,6.625,298800.0],["2012-12-04",6.6075,6.7075,6.575,6.6125,201600.0],["2012-12-05",6.6,6.695,6.415,6.6575,639200.0],["2012-12-06",6.6875,6.6875,6.5675,6.62,186400.0],["2012-12-07",6.685,6.685,6.575,6.585,130000.0],["2012-12-10",6.625,6.625,6.575,6.595,276400.0],["2012-12-11",6.5875,6.5875,6.5375,6.575,409200.0],["2012-12-12",6.575,6.58,6.5225,6.55,300800.0],["2012-12-13",6.55,6.6075,6.5225,6.6,760800.0],["2012-12-14",6.6075,6.625,6.5625,6.6075,774800.0],["2012-12-17",6.625,6.7025,6.6225,6.685,297600.0],["2012-12-18",6.7125,6.875,6.6875,6.8625,786400.0],["2012-12-19",6.8275,6.935,6.6975,6.93,372800.0],["2012-12-20",6.895,7.0,6.8825,6.975,301200.0],["2012-12-21",6.915,6.975,6.89,6.92,614800.0],["2012-12-24",6.95,6.9725,6.7675,6.7725,130000.0],["2012-12-26",6.8025,6.845,6.6875,6.69,136800.0],["2012-12-27",6.7075,6.8675,6.63,6.8475,451600.0],["2012-12-28",6.8075,6.86,6.7325,6.7625,512400.0],["2012-12-31",6.78,6.975,6.7675,6.9525,241200.0],["2013-01-02",7.055,7.125,7.005,7.1125,581200.0],["2013-01-03",7.1575,7.2,7.1025,7.1625,340400.0],["2013-01-04",7.1975,7.3325,7.165,7.2625,418000.0],["2013-01-07",7.27,7.35,7.225,7.2425,363600.0],["2013-01-08",7.2625,7.4425,7.2625,7.4275,334800.0],["2013-01-09",7.4575,7.4625,7.3775,7.39,250000.0],["2013-01-10",7.44,7.4625,7.175,7.2025,396800.0],["2013-01-11",7.23,7.45,7.1275,7.415,326400.0],["2013-01-14",7.4675,7.6075,7.4275,7.54,243200.0],["2013-01-15",7.5025,7.5725,7.44,7.445,341200.0],["2013-01-16",7.45,7.54,7.445,7.5025,246400.0],["2013-01-17",7.545,7.5575,7.49,7.5125,275600.0],["2013-01-18",7.5,7.57,7.5,7.545,247600.0],["2013-01-22",7.5675,7.8475,7.55,7.805,613200.0],["2013-01-23",7.825,7.825,7.6425,7.6575,280800.0],["2013-01-24",7.6775,7.6825,7.4375,7.505,485600.0],["2013-01-25",7.5375,7.5925,7.49,7.5425,511200.0],["2013-01-28",7.5725,7.635,7.5275,7.6025,311200.0],["2013-01-29",7.6175,7.6725,7.545,7.63,353200.0],["2013-01-30",7.6325,8.0,7.62,7.845,854800.0],["2013-01-31",7.94,8.0875,7.875,7.99,780800.0],["2013-02-01",8.1875,8.25,8.09,8.1875,890000.0],["2013-02-04",8.19,8.3425,8.155,8.2475,620000.0],["2013-02-05",8.3325,8.3725,8.2775,8.3375,507200.0],["2013-02-06",8.4325,8.45,8.1525,8.23,797200.0],["2013-02-07",8.28,8.375,8.2375,8.3675,424400.0],["2013-02-08",8.4025,8.5075,8.355,8.505,796800.0],["2013-02-11",8.5425,8.795,8.52,8.78,698800.0],["2013-02-12",8.8125,8.9475,8.655,8.85,374000.0],["2013-02-13",8.9775,8.98,8.8,8.8625,420000.0],["2013-02-14",8.8875,8.975,8.87,8.945,322000.0],["2013-02-15",9.0,9.0,8.86,8.92,366400.0],["2013-02-19",8.91,8.9675,8.6375,8.8725,525600.0],["2013-02-20",8.845,8.88,8.705,8.7175,447600.0],["2013-02-21",8.6625,8.6625,8.0875,8.385,1195200.0],["2013-02-22",8.4225,8.5775,8.3225,8.405,347600.0],["2013-02-25",8.49,8.545,8.1425,8.1775,573200.0],["2013-02-26",8.185,8.3375,8.0325,8.27,546000.0],["2013-02-27",8.24,8.35,8.225,8.2725,430000.0],["2013-02-28",8.2875,8.4925,8.2275,8.4175,291200.0],["2013-03-01",8.4225,8.5575,8.3525,8.5,295600.0],["2013-03-04",8.56,8.5775,8.44,8.5125,601200.0],["2013-03-05",8.575,8.7375,8.525,8.6975,507600.0],["2013-03-06",8.7725,8.8925,8.7175,8.7725,687200.0],["2013-03-07",8.8125,8.8125,8.685,8.755,744000.0],["2013-03-08",8.8675,9.0625,8.705,8.9425,950400.0],["2013-03-11",8.97,9.0375,8.8875,8.9375,704400.0],["2013-03-12",8.93,8.935,8.575,8.605,504400.0],["2013-03-13",8.5575,8.8625,8.5,8.8225,372400.0],["2013-03-14",8.865,8.9125,8.7125,8.7975,304800.0],["2013-03-15",8.825,8.9275,8.73,8.7875,1294000.0],["2013-03-18",8.6775,8.8825,8.6475,8.8475,533200.0],["2013-03-19",8.795,8.8725,8.7,8.825,357600.0],["2013-03-20",8.895,9.0,8.855,8.9125,295600.0],["2013-03-21",8.885,9.04,8.825,8.8475,310800.0],["2013-03-22",8.895,8.9975,8.785,8.8875,240000.0],["2013-03-25",8.935,9.0,8.86,8.89,213600.0],["2013-03-26",8.9475,9.03,8.8675,8.965,202400.0],["2013-03-27",8.975,9.0625,8.855,9.0425,314000.0],["2013-03-28",9.07,9.205,8.805,8.97,431600.0],["2013-04-01",8.9925,8.9975,8.8075,8.9925,397600.0],["2013-04-02",9.0,9.065,8.8775,8.8925,262000.0],["2013-04-03",8.8875,8.93,8.825,8.8975,306000.0],["2013-04-04",8.9125,8.9525,8.845,8.9475,318400.0],["2013-04-05",8.8475,8.96,8.815,8.885,344800.0],["2013-04-08",8.93,9.16,8.865,9.1375,357600.0],["2013-04-09",9.1775,9.1775,8.8425,8.875,524400.0],["2013-04-10",8.875,9.11,8.855,9.04,228000.0],["2013-04-11",9.0575,9.0575,8.8775,8.935,190400.0],["2013-04-12",8.8875,8.9325,8.8175,8.9,216800.0],["2013-04-15",8.82,8.875,8.7625,8.8175,656000.0],["2013-04-16",8.825,8.9925,8.8225,8.945,499600.0],["2013-04-17",8.875,9.0225,8.87,9.0,464800.0],["2013-04-18",9.0,9.18,8.98,9.175,471200.0],["2013-04-19",9.155,9.39,9.155,9.3775,268000.0],["2013-04-22",9.415,9.75,9.34,9.6875,645200.0],["2013-04-23",9.7575,9.9625,9.7525,9.8725,466400.0],["2013-04-24",9.8925,9.95,9.71,9.8575,268800.0],["2013-04-25",9.8525,9.985,9.78,9.855,408400.0],["2013-04-26",9.82,10.125,9.7725,10.0625,416400.0],["2013-04-29",10.08,10.25,9.95,10.125,262800.0],["2013-04-30",10.1225,10.2225,10.0,10.195,340400.0],["2013-05-01",10.21,10.27,9.375,9.44,893200.0],["2013-05-02",9.4925,9.995,9.4925,9.865,366000.0],["2013-05-03",9.97,10.13,9.8,9.8675,268400.0],["2013-05-06",9.9275,10.0125,9.805,9.9025,266000.0],["2013-05-07",9.9075,10.055,9.86,10.0525,201200.0],["2013-05-08",10.0525,10.1375,9.945,9.9925,455200.0],["2013-05-09",9.9575,10.46,9.955,10.2425,764800.0],["2013-05-10",10.295,10.375,10.125,10.2125,334800.0],["2013-05-13",10.125,10.25,10.125,10.16,339200.0],["2013-05-14",10.1875,10.3125,10.1175,10.145,572800.0],["2013-05-15",10.15,10.2725,10.065,10.2125,695200.0],["2013-05-16",10.1525,10.2025,10.0925,10.115,181600.0],["2013-05-17",10.1725,10.1725,10.025,10.095,457600.0],["2013-05-20",10.1225,10.2,10.065,10.1025,414400.0],["2013-05-21",10.165,10.1925,10.0375,10.0775,264400.0],["2013-05-22",10.0925,10.1575,9.75,9.8125,562400.0],["2013-05-23",9.9175,10.375,9.805,10.2475,1227200.0],["2013-05-24",10.37,10.4725,10.115,10.41,962000.0],["2013-05-28",10.61,10.8825,10.5175,10.7,1120000.0],["2013-05-29",10.7475,11.615,10.7475,11.2425,1537200.0],["2013-05-30",11.305,11.6825,11.2725,11.5925,825600.0],["2013-05-31",11.6125,11.8325,11.605,11.705,1139200.0],["2013-06-03",11.75,12.1775,11.7,12.125,1076000.0],["2013-06-04",12.2275,12.3025,12.0125,12.13,915200.0],["2013-06-05",12.1275,12.3675,12.0625,12.085,1302000.0],["2013-06-06",12.075,12.075,11.7525,11.9525,867600.0],["2013-06-07",11.83,11.8625,11.2575,11.415,1406400.0],["2013-06-10",11.375,11.485,11.365,11.4175,504000.0],["2013-06-11",11.355,11.4675,11.2975,11.385,445200.0],["2013-06-12",11.475,11.495,11.3075,11.325,400400.0],["2013-06-13",11.3325,11.6325,11.195,11.5725,355600.0],["2013-06-14",11.61,11.6375,11.525,11.575,276000.0],["2013-06-17",11.6225,11.7775,11.5625,11.765,301600.0],["2013-06-18",11.955,12.35,11.7725,12.1425,1055600.0],["2013-06-19",12.1775,12.495,12.0175,12.2425,988000.0],["2013-06-20",12.2475,12.2675,11.9125,11.995,812800.0],["2013-06-21",12.0575,12.16,11.7575,11.885,766400.0],["2013-06-24",11.8425,11.9125,10.855,11.1625,1729600.0],["2013-06-25",11.2875,11.6775,11.25,11.575,918000.0],["2013-06-26",11.71,11.9325,11.605,11.78,480000.0],["2013-06-27",11.75,11.75,11.3975,11.415,785200.0],["2013-06-28",11.415,11.555,11.415,11.455,2277600.0],["2013-07-01",11.7325,11.7325,11.4,11.5,801600.0],["2013-07-02",11.565,11.955,11.465,11.635,654800.0],["2013-07-03",11.59,11.7775,11.5475,11.74,169600.0],["2013-07-05",11.9225,11.9575,11.7,11.9075,447200.0],["2013-07-08",12.025,12.32,11.9675,12.2825,1086400.0],["2013-07-09",12.5,12.75,12.15,12.2025,1176400.0],["2013-07-10",12.2225,12.3175,12.05,12.2475,443200.0],["2013-07-11",12.47,12.4925,12.1875,12.345,487600.0],["2013-07-12",12.4075,12.74,12.3475,12.7125,658000.0],["2013-07-15",12.8525,13.2975,12.805,13.0075,1087200.0],["2013-07-16",13.0575,13.1875,12.66,12.695,534800.0],["2013-07-17",12.715,12.8,12.5025,12.645,444800.0],["2013-07-18",12.67,12.6875,12.5575,12.575,478400.0],["2013-07-19",12.575,12.855,12.54,12.8475,266000.0],["2013-07-22",12.875,12.875,12.6075,12.6575,320000.0],["2013-07-23",12.755,12.985,12.6775,12.8425,497200.0],["2013-07-24",12.9825,13.2425,12.885,13.175,758400.0],["2013-07-25",13.1625,13.2825,12.955,13.255,842400.0],["2013-07-26",13.355,13.505,13.1225,13.4725,662400.0],["2013-07-29",13.56,13.6325,13.4725,13.575,488800.0],["2013-07-30",13.6875,13.75,13.425,13.45,490800.0],["2013-07-31",13.4425,13.65,13.38,13.5625,531200.0],["2013-08-01",13.6925,14.005,13.5625,13.9975,636400.0],["2013-08-02",14.045,14.3475,13.8275,14.2575,1111200.0],["2013-08-05",14.2825,14.5125,14.1525,14.4975,847200.0],["2013-08-06",14.54,14.8075,14.4525,14.565,816000.0],["2013-08-07",15.25,15.375,14.585,15.37,1438800.0],["2013-08-08",15.5,16.4075,15.375,16.2975,1779600.0],["2013-08-09",16.3175,16.76,16.225,16.75,1163600.0],["2013-08-12",16.74,16.82,16.295,16.39,1355600.0],["2013-08-13",16.68,17.27,16.415,17.205,1262400.0],["2013-08-14",17.345,17.365,16.9475,17.03,1034400.0],["2013-08-15",16.9675,16.9675,16.2625,16.45,1513200.0],["2013-08-16",16.475,17.0375,16.475,16.865,956400.0],["2013-08-19",16.9525,16.9525,16.5525,16.56,869200.0],["2013-08-20",16.62,16.745,16.335,16.4625,968800.0],["2013-08-21",16.4725,16.4725,15.4225,15.955,1683200.0],["2013-08-22",15.9875,16.6,15.9075,16.575,868000.0],["2013-08-23",16.6625,16.755,16.2925,16.5875,582800.0],["2013-08-26",16.6375,16.6775,16.315,16.355,542400.0],["2013-08-27",16.1525,16.18,15.5,15.565,932400.0],["2013-08-28",15.565,16.135,15.5175,16.06,776000.0],["2013-08-29",16.055,16.325,16.055,16.16,656400.0],["2013-08-30",16.16,16.3275,16.125,16.1925,633600.0],["2013-09-03",16.48,16.55,16.025,16.14,564800.0],["2013-09-04",16.14,16.29,16.0575,16.1625,818800.0],["2013-09-05",16.1275,16.17,15.6775,15.795,864000.0],["2013-09-06",15.855,15.8925,15.145,15.73,714000.0],["2013-09-09",15.73,15.76,15.14,15.1675,1212800.0],["2013-09-10",15.185,16.065,15.185,15.875,816800.0],["2013-09-11",15.895,16.185,15.7775,16.06,429600.0],["2013-09-12",16.1525,16.1525,15.825,15.885,337600.0],["2013-09-13",15.875,16.0425,15.8175,16.015,346000.0],["2013-09-16",16.25,16.295,15.775,15.8125,411600.0],["2013-09-17",16.375,16.9025,16.3525,16.7375,1453600.0],["2013-09-18",16.775,16.8375,16.505,16.7475,6739600.0],["2013-09-19",16.8375,16.8375,16.4125,16.5925,1140800.0],["2013-09-20",16.76,16.76,16.3425,16.65,998400.0],["2013-09-23",16.565,16.6575,15.88,16.1075,902000.0],["2013-09-24",16.075,16.4225,16.015,16.2575,508000.0],["2013-09-25",16.24,16.465,15.9175,16.21,528000.0],["2013-09-26",16.2575,16.415,16.0325,16.385,456000.0],["2013-09-27",16.24,16.4375,16.1525,16.18,396000.0],["2013-09-30",15.935,16.4275,15.7925,16.2025,720000.0],["2013-10-01",16.225,16.485,16.15,16.475,390800.0],["2013-10-02",16.4175,16.4175,16.0775,16.1925,429200.0],["2013-10-03",16.155,16.275,16.005,16.1475,298400.0],["2013-10-04",16.0225,16.4825,16.0225,16.2825,373200.0],["2013-10-07",16.21,16.4675,16.0625,16.1325,621600.0],["2013-10-08",16.0925,16.145,15.2525,15.3875,835600.0],["2013-10-09",15.3875,15.9925,15.305,15.87,623600.0],["2013-10-10",16.1125,16.3625,16.0275,16.2975,356400.0],["2013-10-11",16.1525,16.4925,16.1525,16.48,330800.0],["2013-10-14",16.46,17.0875,16.35,17.0,854400.0],["2013-10-15",16.9975,17.045,16.75,16.9575,660400.0],["2013-10-16",16.9775,17.8475,16.8525,17.425,1330800.0],["2013-10-17",17.43,17.495,17.075,17.44,963200.0],["2013-10-18",17.5575,17.745,17.2175,17.6325,579200.0],["2013-10-21",17.64,17.73,17.5175,17.5875,407200.0],["2013-10-22",17.47,17.5725,16.6775,16.9675,1021600.0],["2013-10-23",16.84,16.9525,16.0025,16.14,1108000.0],["2013-10-24",16.1875,16.775,16.075,16.6125,760000.0],["2013-10-25",16.6125,16.655,16.17,16.6275,579600.0],["2013-10-28",16.6525,16.8275,16.3125,16.635,492800.0],["2013-10-29",16.615,16.7875,16.515,16.65,345200.0],["2013-10-30",16.41,16.435,14.6675,14.76,2448000.0],["2013-10-31",14.685,15.3625,14.3875,15.105,1762400.0],["2013-11-01",15.1,15.1925,14.965,15.015,756800.0],["2013-11-04",15.01,15.395,14.65,15.3175,1253200.0],["2013-11-05",15.5025,17.5425,15.495,17.245,2176400.0],["2013-11-06",17.355,17.3725,16.695,16.8225,913200.0],["2013-11-07",16.905,17.0775,16.26,16.26,489600.0],["2013-11-08",16.2175,17.15,16.1325,17.0075,659600.0],["2013-11-11",17.03,17.17,16.5875,16.6625,869600.0],["2013-11-12",16.6675,17.105,16.625,17.0875,630000.0],["2013-11-13",17.0575,17.3,16.8225,17.2825,502800.0],["2013-11-14",17.39,18.06,17.325,18.035,1570800.0],["2013-11-15",18.01,18.805,17.765,18.7125,1181600.0],["2013-11-18",18.8725,19.105,18.395,18.485,938000.0],["2013-11-19",18.475,18.69,18.18,18.25,540400.0],["2013-11-20",18.25,18.5875,18.1525,18.3025,378400.0],["2013-11-21",18.3925,18.8525,18.34,18.8225,381200.0],["2013-11-22",18.8225,19.2225,18.6325,19.12,478800.0],["2013-11-25",19.1225,19.185,18.8025,18.92,394400.0],["2013-11-26",18.9975,19.565,18.7525,19.2325,718800.0],["2013-11-27",19.3,20.125,19.29,20.11,697600.0],["2013-11-29",20.25,20.555,20.0075,20.49,448000.0],["2013-12-02",20.5675,20.5675,19.59,19.96,1021200.0],["2013-12-03",19.8725,20.0,19.635,19.8625,991600.0],["2013-12-04",19.7375,20.12,19.66,20.0675,457600.0],["2013-12-05",20.075,20.2975,19.925,20.005,540800.0],["2013-12-06",20.0525,20.13,19.815,19.885,494800.0],["2013-12-09",20.0,20.1175,19.5875,19.7375,612400.0],["2013-12-10",19.73,20.13,19.6,19.81,788400.0],["2013-12-11",19.9,19.9,19.1825,19.275,496000.0],["2013-12-12",19.22,19.61,19.1575,19.395,694400.0],["2013-12-13",19.495,19.9475,19.335,19.6525,668800.0],["2013-12-16",19.6775,20.045,19.5075,19.875,442400.0],["2013-12-17",19.7825,19.92,19.3875,19.7475,582800.0],["2013-12-18",19.75,20.0475,19.125,19.9975,1200000.0],["2013-12-19",19.875,20.15,19.6275,19.7125,1016400.0],["2013-12-20",19.7125,19.9975,19.625,19.645,590400.0],["2013-12-23",19.705,20.0925,19.47,20.015,556800.0],["2013-12-24",20.0,20.005,19.85,19.9825,180400.0],["2013-12-26",19.8925,20.0,19.7225,19.785,328400.0],["2013-12-27",19.7525,19.99,19.265,19.565,710800.0],["2013-12-30",19.635,19.68,19.27,19.3375,312800.0],["2013-12-31",19.3775,19.7275,19.3775,19.6075,521600.0],["2014-01-02",19.5,19.545,18.825,18.9875,887200.0],["2014-01-03",19.0525,19.1375,18.9375,18.985,362800.0],["2014-01-06",18.985,19.4,18.8775,18.8925,589600.0],["2014-01-07",18.9125,19.25,18.8525,18.895,462800.0],["2014-01-08",18.905,19.615,18.805,19.5875,683600.0],["2014-01-09",19.69,20.12,19.625,20.1,746800.0],["2014-01-10",20.125,20.3875,19.6325,19.7,606800.0],["2014-01-13",19.68,19.76,19.225,19.4175,426800.0],["2014-01-14",19.305,19.8875,19.305,19.73,446800.0],["2014-01-15",19.7525,20.02,19.52,19.8925,668400.0],["2014-01-16",19.7875,19.945,19.5075,19.745,484000.0],["2014-01-17",19.705,20.0625,19.625,20.055,509600.0],["2014-01-21",20.215,20.7475,20.1225,20.1525,918800.0],["2014-01-22",20.175,20.2975,20.125,20.265,378800.0],["2014-01-23",20.225,20.4775,19.9125,20.165,703600.0],["2014-01-24",19.9825,20.15,19.875,19.95,651200.0],["2014-01-27",19.9475,20.3575,19.525,19.9325,1485600.0],["2014-01-28",19.9625,20.235,19.875,20.17,660800.0],["2014-01-29",19.985,20.245,19.94,19.9925,473200.0],["2014-01-30",20.25,21.1025,20.12,20.67,659600.0],["2014-01-31",20.3175,20.77,20.3175,20.6875,396000.0],["2014-02-03",20.7225,20.9625,19.1575,19.355,1025600.0],["2014-02-04",19.3925,19.5475,18.8875,19.03,738000.0],["2014-02-05",19.0,19.75,18.915,19.0675,911200.0],["2014-02-06",19.1975,19.65,19.1975,19.5825,654400.0],["2014-02-07",19.7375,20.095,19.705,20.0325,692400.0],["2014-02-10",20.0975,20.1225,19.7825,20.06,347600.0],["2014-02-11",20.155,20.385,20.06,20.1675,460400.0],["2014-02-12",20.125,20.485,20.125,20.3325,327200.0],["2014-02-13",20.2075,20.6875,20.2075,20.625,480800.0],["2014-02-14",20.67,20.85,20.4875,20.8,295200.0],["2014-02-18",20.995,21.84,20.9,21.7,714800.0],["2014-02-19",21.5425,21.8075,21.2025,21.27,632000.0],["2014-02-20",21.2775,21.73,21.125,21.655,382800.0],["2014-02-21",21.765,21.9325,21.4525,21.595,496400.0],["2014-02-24",21.7275,22.3775,21.6975,22.2625,552400.0],["2014-02-25",22.3775,23.06,22.1,22.4875,670800.0],["2014-02-26",22.6225,23.54,22.4875,23.5225,933600.0],["2014-02-27",23.55,23.8,23.345,23.605,555200.0],["2014-02-28",23.5,23.6175,23.1525,23.275,606800.0],["2014-03-03",22.9925,23.2725,22.75,22.8325,677200.0],["2014-03-04",23.2125,24.9625,23.0025,24.5575,1167600.0],["2014-03-05",24.5625,24.9675,24.3775,24.8825,971600.0],["2014-03-06",25.045,25.9,24.99,25.535,818400.0],["2014-03-07",25.7475,25.7675,25.08,25.3375,980400.0],["2014-03-10",25.375,25.5525,24.91,25.27,443600.0],["2014-03-11",25.2375,25.7475,25.0425,25.38,437200.0],["2014-03-12",25.1375,26.3425,25.01,26.05,800400.0],["2014-03-13",26.3575,26.6025,25.075,25.11,1086000.0],["2014-03-14",25.0,26.4425,25.0,26.3875,673200.0],["2014-03-17",26.47,26.6375,25.48,25.68,905200.0],["2014-03-18",25.68,26.1375,25.2125,25.3775,1247600.0],["2014-03-19",25.225,25.225,22.5025,23.215,3508400.0],["2014-03-20",22.5725,23.495,22.3875,22.4575,1685600.0],["2014-03-21",22.4575,22.65,21.56,21.61,1562400.0],["2014-03-24",21.5,21.6775,20.3925,21.44,2342000.0],["2014-03-25",21.5075,21.705,20.75,20.845,1301200.0],["2014-03-26",20.9775,21.1425,19.31,19.6175,2954400.0],["2014-03-27",19.435,19.7275,19.1025,19.21,1158400.0],["2014-03-28",20.16,22.3575,20.0775,21.975,3403600.0],["2014-03-31",21.9025,22.3875,21.23,21.4375,1596000.0],["2014-04-01",21.42,21.5925,20.94,21.4375,1262800.0],["2014-04-02",21.44,21.5975,20.7725,21.0225,941600.0],["2014-04-03",21.07,21.2525,19.69,20.415,2303200.0],["2014-04-04",20.6175,20.6575,19.66,20.0,838000.0],["2014-04-07",19.76,19.89,18.16,18.36,2176800.0],["2014-04-08",19.25,20.46,19.085,19.495,2187200.0],["2014-04-09",19.6325,19.6325,18.695,19.1775,1291600.0],["2014-04-10",19.2875,19.2875,18.505,18.61,906000.0],["2014-04-11",20.125,21.0,19.5,20.115,3495200.0],["2014-04-14",20.42,20.4625,19.8,20.2125,1238800.0],["2014-04-15",20.255,20.45,19.6175,20.04,889600.0],["2014-04-16",20.145,20.465,19.925,20.315,716000.0],["2014-04-17",20.7025,21.5,20.39,21.325,1529600.0],["2014-04-21",21.375,21.72,21.0,21.28,978400.0],["2014-04-22",21.25,21.7575,21.0775,21.43,748800.0],["2014-04-23",21.4775,21.54,21.0775,21.25,570000.0],["2014-04-24",21.49,21.49,20.7675,20.97,554800.0],["2014-04-25",20.94,21.0525,19.98,20.085,826400.0],["2014-04-28",20.2275,20.465,19.5,19.85,680400.0],["2014-04-29",19.88,20.2225,19.59,19.82,500400.0],["2014-04-30",19.82,20.2325,19.595,20.1525,522800.0],["2014-05-01",20.01,20.715,19.7175,20.37,965600.0],["2014-05-02",20.3525,20.9775,20.3525,20.5625,514800.0],["2014-05-05",20.4625,20.5625,19.9225,20.065,532800.0],["2014-05-06",20.3125,21.56,20.075,20.755,1568800.0],["2014-05-07",20.795,21.0525,19.905,20.495,732000.0],["2014-05-08",20.415,20.9225,19.91,19.99,487600.0],["2014-05-09",19.89,20.1875,19.6275,19.9275,561600.0],["2014-05-12",19.9775,20.4675,19.8825,20.3975,617200.0],["2014-05-13",20.4425,20.6175,20.125,20.2025,439600.0],["2014-05-14",20.19,20.19,19.155,19.3125,983600.0],["2014-05-15",19.2725,19.4625,18.515,18.9775,870400.0],["2014-05-16",18.9675,19.1625,18.535,18.8125,622800.0],["2014-05-19",18.8125,19.115,18.54,19.06,717200.0],["2014-05-20",19.08,19.3225,18.8625,19.1925,807200.0],["2014-05-21",19.225,19.3325,18.915,19.0225,420000.0],["2014-05-22",19.1275,19.42,19.1075,19.4075,519200.0],["2014-05-23",19.4,19.7575,19.26,19.75,444400.0],["2014-05-27",20.0225,20.195,19.975,20.1075,780800.0],["2014-05-28",20.2,20.2,19.45,19.615,478000.0],["2014-05-29",19.6625,19.8575,19.3775,19.6125,261600.0],["2014-05-30",19.6475,19.665,19.175,19.2075,463600.0],["2014-06-02",19.18,19.18,18.7525,19.12,508400.0],["2014-06-03",19.0,19.5775,19.0,19.54,742800.0],["2014-06-04",19.445,19.655,19.32,19.5625,444400.0],["2014-06-05",19.575,19.935,19.32,19.86,578000.0],["2014-06-06",19.89,20.0525,19.7625,19.9575,436000.0],["2014-06-09",19.97,19.975,19.68,19.905,700800.0],["2014-06-10",19.7375,19.8475,19.4925,19.5325,519200.0],["2014-06-11",19.495,19.645,19.1625,19.34,560400.0],["2014-06-12",19.365,19.365,18.935,19.115,609600.0],["2014-06-13",19.2125,19.25,18.5625,18.9125,1016400.0],["2014-06-16",18.8125,19.425,18.7525,19.3975,1540400.0],["2014-06-17",19.325,19.75,19.225,19.2725,835200.0],["2014-06-18",19.5625,19.5625,18.5625,18.6575,2370400.0],["2014-06-19",18.6475,18.7,17.8425,18.1025,1979200.0],["2014-06-20",18.0925,18.975,18.0925,18.6625,2272400.0],["2014-06-23",18.6025,18.73,18.1475,18.265,1514000.0],["2014-06-24",18.1725,18.6975,17.8775,18.29,1611200.0],["2014-06-25",18.25,18.505,18.155,18.4375,720400.0],["2014-06-26",18.4725,18.715,18.275,18.545,765200.0],["2014-06-27",18.465,18.865,18.395,18.7625,1794000.0],["2014-06-30",18.7275,18.875,18.305,18.3675,1638800.0],["2014-07-01",18.3975,19.235,18.375,18.9775,1220000.0],["2014-07-02",19.0575,19.1725,18.785,18.8775,545600.0],["2014-07-03",18.8775,19.1625,18.75,18.76,554800.0],["2014-07-07",18.815,18.97,18.405,18.515,1180800.0],["2014-07-08",18.39,18.76,16.8925,18.1925,5356400.0],["2014-07-09",18.175,19.045,18.1325,18.83,1210800.0],["2014-07-10",18.5875,18.9,18.205,18.775,906800.0],["2014-07-11",18.8275,18.9,18.2825,18.3525,634400.0],["2014-07-14",18.5575,18.5575,18.28,18.41,438800.0],["2014-07-15",18.3575,18.43,17.8275,17.9625,891600.0],["2014-07-16",18.04,18.1875,17.745,17.84,670400.0],["2014-07-17",17.6675,17.96,17.4175,17.475,974400.0],["2014-07-18",17.455,18.22,17.4125,18.1525,827200.0],["2014-07-21",18.0025,18.1475,17.5,17.7,1050400.0],["2014-07-22",17.7725,18.075,17.6325,17.7625,764800.0],["2014-07-23",17.8075,17.9375,17.6175,17.865,878000.0],["2014-07-24",17.805,18.32,17.805,18.1425,618800.0],["2014-07-25",18.075,18.3175,17.825,18.2525,836800.0],["2014-07-28",18.275,18.5625,18.15,18.4225,866400.0],["2014-07-29",18.3775,18.68,18.225,18.645,701600.0],["2014-07-30",18.75,18.9975,18.5775,18.73,1061200.0],["2014-07-31",18.525,19.125,18.5,18.6475,1370800.0],["2014-08-01",18.6525,18.805,18.065,18.53,1546400.0],["2014-08-04",18.515,18.7075,18.2875,18.625,810800.0],["2014-08-05",18.4925,18.7325,18.37,18.4375,856800.0],["2014-08-06",18.39,19.2875,18.2575,19.0575,1183200.0],["2014-08-07",19.265,19.8625,19.125,19.4925,2104400.0],["2014-08-08",19.6175,20.185,19.58,19.8775,1439600.0],["2014-08-11",20.0225,20.6125,19.89,20.3875,1254000.0],["2014-08-12",20.33,20.375,19.765,19.9525,1234800.0],["2014-08-13",20.0975,20.13,19.86,19.94,766400.0],["2014-08-14",20.0,20.0475,19.7525,19.845,571200.0],["2014-08-15",19.965,19.965,19.405,19.7025,837600.0],["2014-08-18",19.97,20.1025,19.79,19.9925,600800.0],["2014-08-19",20.08,20.08,19.75,19.795,512000.0],["2014-08-20",19.7225,19.7225,19.44,19.5025,538800.0],["2014-08-21",19.61,19.6775,19.115,19.615,667600.0],["2014-08-22",19.5575,19.6575,19.3275,19.43,718800.0],["2014-08-25",19.53,19.6525,19.32,19.5,642000.0],["2014-08-26",19.5,19.6025,19.3925,19.4675,600800.0],["2014-08-27",19.5,19.5775,19.38,19.5375,763200.0],["2014-08-28",19.5075,19.5625,19.2925,19.47,604400.0],["2014-08-29",19.545,19.6,19.085,19.2475,612000.0],["2014-09-02",19.26,19.425,19.0875,19.2425,739200.0],["2014-09-03",19.3475,19.375,18.955,19.08,556000.0],["2014-09-04",19.0675,19.3725,18.94,18.975,498400.0],["2014-09-05",18.9525,19.22,18.795,19.1175,582400.0],["2014-09-08",19.0275,19.24,18.78,19.04,559600.0],["2014-09-09",19.0675,19.175,18.58,18.6375,828000.0],["2014-09-10",18.6625,19.1075,18.4375,18.9975,832800.0],["2014-09-11",19.04,19.4725,18.9075,19.4175,828400.0],["2014-09-12",19.4825,19.4825,18.765,18.9,925600.0],["2014-09-15",18.93,18.9375,18.5075,18.65,939600.0],["2014-09-16",18.6475,18.8675,18.375,18.4325,1130000.0],["2014-09-17",18.405,18.9375,18.405,18.85,1059600.0],["2014-09-18",18.86,19.5825,18.8075,19.325,1482800.0],["2014-09-19",19.4375,19.6625,19.105,19.2275,1245600.0],["2014-09-22",19.1425,19.26,18.755,18.82,1322800.0],["2014-09-23",18.795,19.0025,18.4525,18.4575,974800.0],["2014-09-24",18.4675,18.705,18.275,18.5725,788000.0],["2014-09-25",18.52,18.52,18.1075,18.215,813200.0],["2014-09-26",18.2525,18.545,18.15,18.48,793600.0],["2014-09-29",18.3,18.5275,18.215,18.4125,835200.0],["2014-09-30",18.425,18.545,18.17,18.1775,888400.0],["2014-10-01",18.2,18.48,18.0075,18.1875,1126000.0],["2014-10-02",18.115,18.6525,18.0625,18.4425,800000.0],["2014-10-03",18.625,18.625,18.305,18.585,953600.0],["2014-10-06",18.5,18.5,17.5775,17.78,1915200.0],["2014-10-07",17.6325,17.7675,17.105,17.1275,1386800.0],["2014-10-08",17.1,17.1375,16.155,16.915,2191200.0],["2014-10-09",16.8625,16.8625,16.515,16.5675,862400.0],["2014-10-10",16.415,16.7,16.31,16.4175,1255200.0],["2014-10-13",16.3825,16.79,16.38,16.5075,1062400.0],["2014-10-14",16.625,16.9375,16.5025,16.75,1003600.0],["2014-10-15",16.625,16.9275,16.175,16.755,978800.0],["2014-10-16",16.4575,16.9675,16.18,16.8975,629200.0],["2014-10-17",17.125,17.1625,16.8125,17.0075,685200.0],["2014-10-20",17.0,17.25,16.925,17.18,671600.0],["2014-10-21",17.3275,17.745,17.2125,17.595,813200.0],["2014-10-22",17.5925,17.775,17.48,17.5825,847600.0],["2014-10-23",17.7625,17.8475,17.3375,17.395,812800.0],["2014-10-24",17.33,17.695,17.2625,17.6175,696400.0],["2014-10-27",17.5575,17.795,17.5575,17.75,653200.0],["2014-10-28",17.85,18.325,17.785,18.2675,1004800.0],["2014-10-29",18.3,18.545,18.1475,18.425,688800.0],["2014-10-30",18.42,18.5125,18.1125,18.2625,726000.0],["2014-10-31",18.56,19.275,18.3,19.255,1286800.0],["2014-11-03",19.255,19.3725,18.9375,19.0275,1184000.0],["2014-11-04",19.0375,19.2475,18.4525,19.0725,828000.0],["2014-11-05",19.7375,19.7375,18.8825,19.185,1016400.0],["2014-11-06",19.1025,19.4775,18.9625,19.4475,668000.0],["2014-11-07",19.45,19.5175,19.005,19.4975,946800.0],["2014-11-10",19.5275,19.6525,19.3775,19.6175,634000.0],["2014-11-11",19.6725,19.9975,19.63,19.8675,980800.0],["2014-11-12",19.8075,20.25,19.645,20.0775,730400.0],["2014-11-13",20.13,20.165,19.625,19.7725,715600.0],["2014-11-14",19.75,19.98,19.3375,19.44,678400.0],["2014-11-17",19.4325,19.4325,19.0925,19.1,589200.0],["2014-11-18",19.105,19.2925,18.94,18.9975,620000.0],["2014-11-19",18.945,18.945,18.5025,18.5625,649600.0],["2014-11-20",18.425,18.755,18.1525,18.725,911200.0],["2014-11-21",18.915,18.9675,18.4875,18.775,773200.0],["2014-11-24",18.81,19.3325,18.81,19.265,813200.0],["2014-11-25",19.3675,19.475,19.125,19.39,860800.0],["2014-11-26",19.67,20.0675,19.53,19.9425,1161600.0],["2014-11-28",19.9375,19.9375,19.6075,19.73,409600.0],["2014-12-01",19.64,19.64,18.9775,19.0325,978800.0],["2014-12-02",19.075,19.25,18.6375,18.865,1279200.0],["2014-12-03",18.7425,19.1625,18.5,19.0225,1242000.0],["2014-12-04",18.9675,19.04,18.6975,18.96,616400.0],["2014-12-05",19.07,19.39,19.07,19.325,833600.0],["2014-12-08",19.4975,19.6975,19.2525,19.2825,611200.0],["2014-12-09",19.13,20.085,19.0925,20.0575,1165600.0],["2014-12-10",20.04,20.04,19.3175,19.36,1134000.0],["2014-12-11",19.4625,19.565,19.185,19.305,503200.0],["2014-12-12",19.1025,19.495,19.1025,19.305,508400.0],["2014-12-15",19.43,19.8375,19.275,19.7525,736000.0],["2014-12-16",19.655,20.03,19.655,19.7575,581600.0],["2014-12-17",19.7925,19.995,19.6775,19.9275,738400.0],["2014-12-18",20.1225,20.25,20.0,20.075,1082400.0],["2014-12-19",20.0275,20.0275,19.7075,19.9075,1005600.0],["2014-12-22",19.9175,20.005,19.655,19.795,442000.0],["2014-12-23",19.835,19.9925,19.685,19.75,585200.0],["2014-12-24",19.7675,19.975,19.76,19.83,189200.0],["2014-12-26",19.9025,19.9375,19.7025,19.735,487600.0],["2014-12-29",19.765,19.955,19.6775,19.72,479200.0],["2014-12-30",19.6375,19.81,19.525,19.66,324400.0],["2014-12-31",19.7025,19.81,19.4275,19.4525,581600.0],["2015-01-02",19.5325,19.77,19.0225,19.1475,882800.0],["2015-01-05",19.13,19.34,18.875,19.06,848400.0],["2015-01-06",19.095,19.235,18.905,19.0525,687200.0],["2015-01-07",19.15,19.71,19.0275,19.69,1020400.0],["2015-01-08",19.76,20.46,19.5625,20.4225,984400.0],["2015-01-09",20.49,20.49,19.7675,20.085,667600.0],["2015-01-12",20.085,20.235,19.8225,20.215,678400.0],["2015-01-13",20.31,20.4825,19.64,20.0,602000.0],["2015-01-14",19.7325,20.0,19.6375,19.94,532800.0],["2015-01-15",19.975,20.1375,19.5775,19.9275,650400.0],["2015-01-16",19.8625,20.2225,19.68,20.0525,653600.0],["2015-01-20",20.11,20.1975,19.745,19.975,524000.0],["2015-01-21",19.965,20.4,19.8975,20.3275,724400.0],["2015-01-22",20.4925,21.325,20.3275,21.195,811600.0],["2015-01-23",21.195,21.2475,20.8275,21.0425,614400.0],["2015-01-26",21.0825,21.1775,20.75,21.15,490400.0],["2015-01-27",20.945,21.3525,20.625,21.24,541200.0],["2015-01-28",21.43,21.5,20.5025,20.6925,462400.0],["2015-01-29",20.64,21.025,20.3475,21.0225,740000.0],["2015-01-30",20.975,21.6875,20.81,21.09,1432000.0],["2015-02-02",21.115,21.515,21.0725,21.5,898400.0],["2015-02-03",21.5375,22.0225,21.4125,21.89,1022000.0],["2015-02-04",21.76,22.1225,21.6975,21.9025,666400.0],["2015-02-05",21.9525,22.105,21.7825,21.9675,634400.0],["2015-02-06",22.0325,22.5625,21.9725,22.2475,1094000.0],["2015-02-09",22.115,22.3525,21.9425,22.2675,858800.0],["2015-02-10",22.415,22.63,22.25,22.6,714400.0],["2015-02-11",22.5225,22.575,22.27,22.475,562400.0],["2015-02-12",22.705,23.235,22.4625,23.0775,922400.0],["2015-02-13",23.195,23.195,22.6925,22.8475,559200.0],["2015-02-17",22.875,23.155,22.85,23.135,606400.0],["2015-02-18",23.135,23.4175,23.0225,23.1925,599200.0],["2015-02-19",23.1925,23.535,23.055,23.2425,592400.0],["2015-02-20",22.765,22.7675,22.2875,22.58,718400.0],["2015-02-23",22.83,23.005,22.5825,22.8375,754400.0],["2015-02-24",22.9475,23.0875,22.5175,22.655,679200.0],["2015-02-25",22.6675,22.735,22.395,22.49,592000.0],["2015-02-26",22.5,22.72,22.395,22.5625,653600.0],["2015-02-27",22.62,22.67,22.0975,22.1,790800.0],["2015-03-02",22.0475,22.5,21.9425,22.395,750400.0],["2015-03-03",22.44,22.5,21.7775,22.21,907600.0],["2015-03-04",22.155,22.42,21.8925,22.06,650400.0],["2015-03-05",22.1575,22.5625,21.8775,22.5225,676400.0],["2015-03-06",22.4675,22.665,22.0875,22.185,721600.0],["2015-03-09",22.1825,22.41,22.01,22.0575,528800.0],["2015-03-10",21.9075,22.09,21.6775,21.915,355200.0],["2015-03-11",21.8825,22.2025,21.73,22.195,380000.0],["2015-03-12",22.3625,23.14,22.3625,23.1075,709200.0],["2015-03-13",23.0675,23.31,22.7775,23.25,676400.0],["2015-03-16",23.325,23.7025,23.2875,23.6275,1166400.0],["2015-03-17",23.6275,23.725,23.53,23.6725,486800.0],["2015-03-18",23.7175,24.375,23.5525,24.1175,1064800.0],["2015-03-19",24.3175,24.3175,23.775,24.1125,491200.0],["2015-03-20",24.205,24.3425,23.9275,24.3175,840800.0],["2015-03-23",24.2775,24.42,23.895,23.9325,658400.0],["2015-03-24",23.935,24.05,23.71,23.7825,546800.0],["2015-03-25",23.9575,24.095,23.325,23.3725,804400.0],["2015-03-26",23.1325,23.3725,22.865,22.9575,987200.0],["2015-03-27",22.775,23.165,22.6475,22.9725,1338400.0],["2015-03-30",23.115,23.485,23.0,23.13,939600.0],["2015-03-31",23.12,23.3125,23.0125,23.26,1622400.0],["2015-04-01",23.175,23.1925,22.5,22.8425,1047200.0],["2015-04-02",22.9225,23.2375,22.9225,22.99,686800.0],["2015-04-06",22.8075,23.065,22.61,22.66,640000.0],["2015-04-07",22.64,22.8075,22.5,22.6125,690800.0],["2015-04-08",22.51,22.78,22.2725,22.3725,812000.0],["2015-04-09",22.3975,22.625,22.1575,22.405,951200.0],["2015-04-10",22.5225,22.7075,22.4175,22.6425,562800.0],["2015-04-13",22.6225,22.9425,22.575,22.8375,654000.0],["2015-04-14",22.8375,22.9,22.6275,22.725,647600.0],["2015-04-15",22.77,23.2475,22.705,22.83,1063600.0],["2015-04-16",22.87,23.0,22.6425,22.685,471200.0],["2015-04-17",22.59,22.725,22.015,22.045,764800.0],["2015-04-20",22.1375,22.6575,22.1375,22.3775,530800.0],["2015-04-21",22.4275,23.1575,22.3775,23.0675,859200.0],["2015-04-22",23.0525,23.16,22.7525,23.04,506000.0],["2015-04-23",22.9175,23.3325,22.875,23.1825,492000.0],["2015-04-24",23.3875,23.3875,22.79,23.0675,414000.0],["2015-04-27",23.0025,23.195,22.635,22.775,572800.0],["2015-04-28",22.75,22.9,22.5825,22.8875,418000.0],["2015-04-29",22.7025,23.2275,22.55,23.18,671600.0],["2015-04-30",23.3375,23.475,22.6925,22.9525,1105200.0],["2015-05-01",23.1225,23.2975,22.53,23.0,1049200.0],["2015-05-04",23.025,23.4375,23.025,23.335,658800.0],["2015-05-05",23.315,23.47,23.0975,23.2475,1052800.0],["2015-05-06",23.2575,23.2675,22.8075,23.01,854800.0],["2015-05-07",22.975,23.2625,22.8675,23.0775,484400.0],["2015-05-08",23.11,23.22,22.83,23.115,692400.0],["2015-05-11",23.1175,23.2,22.94,23.0725,566800.0],["2015-05-12",22.8575,23.2425,22.8575,23.2025,567200.0],["2015-05-13",23.375,23.5175,23.1675,23.4975,504000.0],["2015-05-14",23.4925,23.5875,23.37,23.4625,498400.0],["2015-05-15",23.435,23.435,23.1125,23.345,630800.0],["2015-05-18",23.345,23.73,23.2375,23.6425,549200.0],["2015-05-19",23.655,23.96,23.51,23.9225,587600.0],["2015-05-20",23.9375,24.0275,23.6125,23.8925,810800.0],["2015-05-21",23.8825,23.9025,23.635,23.7675,404800.0],["2015-05-22",23.87,23.87,23.325,23.5175,442800.0],["2015-05-26",23.4925,23.515,23.06,23.4075,348000.0],["2015-05-27",23.425,23.755,23.145,23.715,407600.0],["2015-05-28",23.6175,23.63,23.37,23.54,293200.0],["2015-05-29",23.4975,23.6825,23.2925,23.54,370800.0],["2015-06-01",23.75,23.75,23.3875,23.4925,477200.0],["2015-06-02",23.475,23.765,23.2425,23.645,384000.0],["2015-06-03",23.7675,24.065,23.6525,23.9875,525600.0],["2015-06-04",23.96,24.135,23.7125,24.0,1182800.0],["2015-06-05",24.0425,24.555,23.925,24.4925,595600.0],["2015-06-08",24.6025,24.745,24.4525,24.6225,799600.0],["2015-06-09",24.6875,24.99,24.53,24.765,1047600.0],["2015-06-10",25.01,25.54,24.84,25.0975,1158400.0],["2015-06-11",25.195,25.3275,24.825,24.9575,494400.0],["2015-06-12",24.985,25.08,24.7725,24.88,434000.0],["2015-06-15",24.825,25.1425,24.5475,24.845,500000.0],["2015-06-16",24.75,25.12,24.75,24.9625,514000.0],["2015-06-17",25.0,25.0325,24.5175,24.59,459600.0],["2015-06-18",24.785,24.87,24.5425,24.75,452800.0],["2015-06-19",24.75,25.0225,24.5175,24.98,956400.0],["2015-06-22",25.325,25.9175,25.2075,25.67,1260400.0],["2015-06-23",25.75,25.9575,25.68,25.8075,647600.0],["2015-06-24",25.8625,26.1375,25.73,26.0625,705200.0],["2015-06-25",26.215,26.775,26.0775,26.4175,684400.0],["2015-06-26",26.5475,26.695,26.2375,26.6175,1005200.0],["2015-06-29",26.4025,27.095,26.2825,26.435,1160800.0],["2015-06-30",26.5875,26.825,26.3575,26.4275,720000.0],["2015-07-01",26.735,26.96,26.505,26.8675,1100800.0],["2015-07-02",26.9775,27.0175,26.32,26.4675,804400.0],["2015-07-06",26.375,27.465,26.345,27.42,1153200.0],["2015-07-07",27.3225,27.4075,26.375,26.7875,1023200.0],["2015-07-08",26.52,26.8275,26.3075,26.605,698000.0],["2015-07-09",26.5525,27.0,26.5525,26.89,673200.0],["2015-07-10",27.25,27.835,27.13,27.4225,960000.0],["2015-07-13",27.7175,27.745,27.475,27.65,836000.0],["2015-07-14",27.74,27.825,27.495,27.5875,613200.0],["2015-07-15",27.7925,27.945,27.6,27.7475,464000.0],["2015-07-16",27.91,28.1,27.76,28.015,618400.0],["2015-07-17",28.115,28.935,28.05,28.8475,2398000.0],["2015-07-20",28.9925,29.4075,28.78,29.3025,1307200.0],["2015-07-21",29.3375,29.4825,29.195,29.4575,651200.0],["2015-07-22",29.45,29.9575,29.3225,29.625,750400.0],["2015-07-23",29.76,29.825,29.005,29.245,878800.0],["2015-07-24",29.3025,29.305,28.795,28.85,611600.0],["2015-07-27",28.7775,28.8,28.1775,28.46,664800.0],["2015-07-28",28.47,28.5725,28.0475,28.1475,819200.0],["2015-07-29",28.295,28.445,27.8575,28.2975,1366000.0],["2015-07-30",28.9825,30.0975,28.635,29.8025,1019600.0],["2015-07-31",32.185,32.185,30.01,30.7125,992400.0],["2015-08-03",30.825,31.425,30.345,31.0825,856000.0],["2015-08-04",31.22,32.0975,31.135,31.3275,1139600.0],["2015-08-05",31.75,33.6975,31.6475,33.36,2388400.0],["2015-08-06",32.88,33.2475,32.2825,32.605,2723600.0],["2015-08-07",32.55,32.925,32.0025,32.85,1266000.0],["2015-08-10",33.15,33.335,32.11,32.62,1204000.0],["2015-08-11",32.39,32.825,32.105,32.5625,722800.0],["2015-08-12",32.29,32.56,31.255,31.9125,1342400.0],["2015-08-13",31.915,32.785,31.915,32.185,1197200.0],["2015-08-14",32.035,32.3575,31.835,32.125,1013600.0],["2015-08-17",32.075,33.125,31.925,32.8675,713600.0],["2015-08-18",32.7175,33.0825,32.6275,32.76,565600.0],["2015-08-19",32.75,33.1075,32.6275,32.7475,746000.0],["2015-08-20",32.445,32.78,32.0,32.1,1038400.0],["2015-08-21",31.875,31.875,30.795,30.9975,2111200.0],["2015-08-24",29.0,30.1025,28.4275,30.015,2371200.0],["2015-08-25",31.1475,31.52,29.85,29.9275,1085600.0],["2015-08-26",30.6875,30.6875,29.28,29.7525,1091200.0],["2015-08-27",30.19,30.5175,29.6275,30.375,1038400.0],["2015-08-28",30.1775,30.1775,28.8875,29.405,1482800.0],["2015-08-31",29.155,29.605,28.835,28.96,1418000.0],["2015-09-01",28.4575,28.5,27.365,27.39,1827600.0],["2015-09-02",27.7975,27.7975,26.3775,26.9425,3147600.0],["2015-09-03",27.0925,27.7375,26.95,27.21,2057600.0],["2015-09-04",27.34,28.81,27.34,28.36,1905600.0],["2015-09-08",28.74,29.53,28.6875,29.285,1559200.0],["2015-09-09",29.5475,29.97,29.2075,29.535,1146000.0],["2015-09-10",29.3625,29.6025,28.8775,29.5,1027200.0],["2015-09-11",29.3525,30.05,29.2125,30.0075,846000.0],["2015-09-14",30.095,30.5825,29.8925,30.475,989600.0],["2015-09-15",30.4175,30.97,30.405,30.8725,811200.0],["2015-09-16",30.975,30.975,30.3675,30.77,558800.0],["2015-09-17",30.5975,31.25,30.4725,30.56,1069600.0],["2015-09-18",30.195,30.8,29.8775,29.99,1906800.0],["2015-09-21",30.14,30.505,30.03,30.3025,743600.0],["2015-09-22",30.01,30.6575,30.01,30.595,601600.0],["2015-09-23",30.6025,31.1025,30.5875,30.915,821600.0],["2015-09-24",30.59,31.3575,30.59,31.165,818400.0],["2015-09-25",31.4875,31.595,31.0,31.2925,775600.0],["2015-09-28",31.13,31.5,30.875,30.9275,862000.0],["2015-09-29",30.8725,31.345,30.71,31.06,1103600.0],["2015-09-30",31.2625,32.3125,31.2625,32.2075,1331200.0],["2015-10-01",32.25,32.87,31.75,32.455,1885600.0],["2015-10-02",31.9875,32.54,30.9275,32.5325,1573200.0],["2015-10-05",32.8575,33.48,32.565,33.385,1211600.0],["2015-10-06",33.3075,33.93,33.15,33.7975,994000.0],["2015-10-07",34.045,35.1075,33.8475,35.09,1404000.0],["2015-10-08",35.025,35.4,34.395,35.35,1351600.0],["2015-10-09",35.4825,35.9225,34.7975,35.27,1186400.0],["2015-10-12",35.325,35.98,35.17,35.635,1002400.0],["2015-10-13",35.565,35.795,35.145,35.5,652800.0],["2015-10-14",33.4,33.4,24.78,24.7825,23818000.0],["2015-10-15",28.8225,29.9975,27.0,29.59,10160800.0],["2015-10-16",29.5,29.525,25.1375,25.195,6281600.0],["2015-10-19",25.4075,25.7975,24.115,24.7725,3539200.0],["2015-10-20",24.195,24.7525,22.705,23.865,4864000.0],["2015-10-21",23.75,24.2875,23.26,23.6875,4342000.0],["2015-10-22",23.75,24.835,23.75,24.7275,2293600.0],["2015-10-23",24.9175,25.28,24.2575,24.43,1869200.0],["2015-10-26",24.2325,24.9175,24.0225,24.5075,1685200.0],["2015-10-27",24.345,24.7,24.1625,24.4175,1848000.0],["2015-10-28",24.45,25.24,24.22,25.175,2512400.0],["2015-10-29",25.4275,25.5,22.795,23.2625,3710400.0],["2015-10-30",23.59,23.59,19.4575,20.0025,7760800.0],["2015-11-02",20.375,21.605,19.7975,21.49,4565200.0],["2015-11-03",21.345,24.4775,21.1725,23.6775,5408400.0],["2015-11-04",23.915,24.295,23.2775,23.79,2594400.0],["2015-11-05",23.79,24.5125,23.7325,24.345,1450400.0],["2015-11-06",24.585,25.995,24.435,25.495,3100000.0],["2015-11-09",25.62,25.62,23.98,24.48,2378000.0],["2015-11-10",24.375,24.645,23.5,23.76,2223200.0],["2015-11-11",23.7575,23.7725,22.6975,22.955,2525200.0],["2015-11-12",22.825,23.3,22.63,22.6875,1457200.0],["2015-11-13",22.5325,22.595,21.625,21.7625,1994000.0],["2015-11-16",21.6675,22.1875,21.2675,21.65,2183200.0],["2015-11-17",21.6675,21.8925,20.59,20.8225,2748400.0],["2015-11-18",21.52,21.75,18.47,19.89,3534600.0],["2015-11-19",19.7,19.95,19.0,19.4,1785500.0],["2015-11-20",19.58,19.65,18.39,19.0,2389900.0],["2015-11-23",19.17,22.11,19.05,21.54,2442200.0],["2015-11-24",21.2,21.2,19.6,20.58,1646200.0],["2015-11-25",20.58,21.02,20.26,20.34,848400.0],["2015-11-27",20.41,20.73,20.17,20.41,417600.0],["2015-11-30",20.3,20.54,19.93,20.03,982100.0],["2015-12-01",20.25,20.55,19.83,19.96,1329600.0],["2015-12-02",19.85,20.79,19.84,20.15,1469800.0],["2015-12-03",20.25,20.38,19.64,19.95,1278400.0],["2015-12-04",20.03,20.13,19.66,20.06,862400.0],["2015-12-07",20.0,20.0,18.75,19.12,1280100.0],["2015-12-08",18.99,19.5,18.75,18.97,1133400.0],["2015-12-09",18.83,19.17,18.28,18.81,1233400.0],["2015-12-10",18.88,21.2,18.37,20.37,2839600.0],["2015-12-11",19.98,19.99,18.6,18.96,1552300.0],["2015-12-14",18.92,19.09,17.73,18.01,1278500.0],["2015-12-15",18.32,19.18,18.25,18.9,877700.0],["2015-12-16",19.07,19.97,18.84,19.7,1055700.0],["2015-12-17",19.81,20.41,19.49,20.13,1408900.0],["2015-12-18",20.13,20.85,19.8,20.05,1618400.0],["2015-12-21",20.19,20.95,20.01,20.6,1311500.0],["2015-12-22",20.75,20.75,19.76,20.43,1176200.0],["2015-12-23",20.64,21.33,20.52,21.14,1110300.0],["2015-12-24",20.99,21.4,20.84,21.2,410000.0],["2015-12-28",21.03,21.75,20.93,21.56,936400.0],["2015-12-29",21.68,21.68,21.02,21.26,739300.0],["2015-12-30",21.25,21.84,21.07,21.21,612700.0],["2015-12-31",21.03,21.39,20.8,21.05,1059200.0],["2016-01-04",20.66,20.82,20.25,20.56,938900.0],["2016-01-05",20.75,20.75,20.12,20.36,705900.0],["2016-01-06",20.04,20.53,19.8,20.2,716500.0],["2016-01-07",19.8,19.8,18.65,18.79,880200.0],["2016-01-08",18.88,19.78,18.04,18.22,1162600.0],["2016-01-11",18.26,18.45,17.64,17.89,1230400.0],["2016-01-12",18.15,18.39,17.31,17.95,925000.0],["2016-01-13",17.98,18.23,17.02,17.34,1101700.0],["2016-01-14",17.41,17.85,16.89,17.7,1186700.0],["2016-01-15",17.07,17.51,17.0,17.5,940300.0],["2016-01-19",17.67,17.97,17.2,17.39,1024800.0],["2016-01-20",17.0,17.79,16.36,17.7,1470500.0],["2016-01-21",17.69,18.09,17.24,17.62,1439500.0],["2016-01-22",17.97,18.3,17.54,17.79,1079400.0],["2016-01-25",17.66,18.02,17.51,17.68,1163300.0],["2016-01-26",17.7,18.08,17.59,18.06,1153700.0],["2016-01-27",18.0,18.69,17.86,18.07,1547300.0],["2016-01-28",18.14,19.33,17.72,18.12,2021900.0],["2016-01-29",18.25,18.38,15.93,17.16,3897900.0],["2016-02-01",17.1,17.7,16.88,17.61,2122600.0],["2016-02-02",17.59,17.59,16.66,16.98,1177700.0],["2016-02-03",17.12,17.12,15.52,15.92,2091200.0],["2016-02-04",15.99,16.1,15.39,15.8,1308800.0],["2016-02-05",15.81,16.04,14.78,14.8,1254100.0],["2016-02-08",14.71,15.07,14.08,14.46,1818800.0],["2016-02-09",14.31,14.57,13.76,14.39,1428500.0],["2016-02-10",14.52,14.79,14.29,14.51,1127000.0],["2016-02-11",14.16,14.26,13.47,13.51,1310100.0],["2016-02-12",13.85,14.75,13.73,14.55,1735100.0],["2016-02-16",14.8,15.72,14.79,15.41,1074300.0],["2016-02-17",15.7,16.74,15.51,15.65,2209400.0],["2016-02-18",15.73,16.64,15.73,16.55,1198700.0],["2016-02-19",16.51,17.02,16.22,16.73,1042500.0],["2016-02-22",17.11,18.8,17.01,18.37,2097700.0],["2016-02-23",18.36,18.73,17.71,17.86,1302400.0],["2016-02-24",17.54,17.86,16.89,17.77,932600.0],["2016-02-25",17.75,18.23,17.75,18.21,639200.0],["2016-02-26",18.36,19.12,18.25,18.7,984700.0],["2016-02-29",18.9,19.14,18.34,18.53,1213500.0],["2016-03-01",18.59,18.67,18.05,18.53,1073500.0],["2016-03-02",18.41,18.72,17.44,18.04,1206600.0],["2016-03-03",18.02,18.73,17.6,18.71,659600.0],["2016-03-04",18.71,19.32,18.63,18.8,824300.0],["2016-03-07",18.73,19.14,18.43,18.89,627700.0],["2016-03-08",18.7,18.98,18.1,18.13,498600.0],["2016-03-09",18.24,18.34,17.59,17.8,472800.0],["2016-03-10",17.97,18.26,17.57,18.11,574300.0],["2016-03-11",18.23,19.21,18.15,19.16,802400.0],["2016-03-14",20.5,20.75,19.73,20.11,2079400.0],["2016-03-15",19.9,20.44,19.18,19.33,857400.0],["2016-03-16",19.28,19.3,18.37,18.47,887500.0],["2016-03-17",18.3,19.07,18.02,18.94,656400.0],["2016-03-18",19.06,19.3,18.88,19.2,647600.0],["2016-03-21",19.45,21.26,19.45,21.19,1962300.0],["2016-03-22",20.6,21.84,20.57,21.61,944300.0],["2016-03-23",21.53,21.65,21.1,21.18,953700.0],["2016-03-24",21.0,21.66,20.88,21.53,779200.0],["2016-03-28",21.67,21.79,20.87,21.0,614400.0],["2016-03-29",20.83,21.28,20.53,21.27,716600.0],["2016-03-30",21.5,21.78,21.27,21.43,555100.0],["2016-03-31",21.34,21.51,20.96,21.34,760500.0],["2016-04-01",21.13,21.37,20.93,21.03,577100.0],["2016-04-04",20.98,22.03,20.86,21.63,837400.0],["2016-04-05",21.49,21.61,21.11,21.2,794500.0],["2016-04-06",21.19,21.61,21.1,21.51,496800.0],["2016-04-07",21.39,21.55,20.51,20.65,657200.0],["2016-04-08",21.37,21.53,21.01,21.27,722200.0],["2016-04-11",21.31,21.9,21.31,21.8,1102200.0],["2016-04-12",21.86,22.27,21.34,22.04,1099900.0],["2016-04-13",22.18,24.13,22.15,23.12,2125000.0],["2016-04-14",22.02,22.06,18.74,19.32,6148800.0],["2016-04-15",19.14,19.25,16.99,17.25,5038700.0],["2016-04-18",17.15,19.72,17.07,18.45,2872500.0],["2016-04-19",18.55,18.9,18.14,18.64,1587000.0],["2016-04-20",18.74,19.03,18.45,18.91,1341200.0],["2016-04-21",18.95,19.6,18.91,19.18,1023400.0],["2016-04-22",19.35,19.86,19.18,19.73,1019900.0],["2016-04-25",19.6,19.74,18.51,18.79,1102500.0],["2016-04-26",18.73,19.7,18.73,19.51,1194700.0],["2016-04-27",19.53,19.82,19.28,19.43,1106000.0],["2016-04-28",20.67,21.36,19.52,20.31,2246700.0],["2016-04-29",20.5,20.89,19.9,20.37,1670800.0],["2016-05-02",20.35,20.5,19.21,19.84,1332800.0],["2016-05-03",19.79,19.82,18.85,19.34,1131600.0],["2016-05-04",19.27,19.52,18.69,18.96,1125700.0],["2016-05-05",19.14,19.28,18.69,18.93,752400.0],["2016-05-06",18.8,19.03,18.64,19.02,824900.0],["2016-05-09",18.87,19.02,18.5,18.53,676400.0],["2016-05-10",18.55,18.87,17.29,18.72,1696900.0],["2016-05-11",18.71,18.71,17.7,17.93,1305300.0],["2016-05-12",18.14,18.47,17.6,17.65,1062800.0],["2016-05-13",17.64,18.04,17.26,17.29,1269300.0],["2016-05-16",17.34,17.86,17.11,17.61,1450000.0],["2016-05-17",17.64,18.03,17.13,17.62,853500.0],["2016-05-18",17.9,18.18,17.5,17.78,1589800.0],["2016-05-19",17.87,17.87,16.96,17.54,1258200.0],["2016-05-20",17.65,17.96,17.37,17.63,1096900.0],["2016-05-23",17.48,17.92,17.32,17.69,872800.0],["2016-05-24",17.79,18.4,17.45,18.35,969900.0],["2016-05-25",18.39,18.73,18.16,18.45,765500.0],["2016-05-26",18.5,18.75,18.27,18.59,570500.0],["2016-05-27",18.64,18.75,18.33,18.42,598300.0],["2016-05-31",18.58,18.91,18.55,18.77,882100.0],["2016-06-01",18.65,19.14,18.33,19.05,1071800.0],["2016-06-02",19.02,19.05,18.38,18.94,806500.0],["2016-06-03",18.84,19.0,18.39,18.95,852100.0],["2016-06-06",18.84,19.4,18.76,19.2,772100.0],["2016-06-07",19.23,19.47,19.12,19.29,821800.0],["2016-06-08",19.34,19.51,19.14,19.39,985200.0],["2016-06-09",19.25,19.39,18.92,19.1,734700.0],["2016-06-10",18.9,19.04,18.35,18.75,803800.0],["2016-06-13",18.56,18.8,18.36,18.45,1062400.0],["2016-06-14",18.35,18.64,17.66,17.73,743300.0],["2016-06-15",17.76,18.13,17.53,17.68,660700.0],["2016-06-16",17.5,17.53,17.11,17.4,775400.0],["2016-06-17",17.51,17.53,17.07,17.1,1065700.0],["2016-06-20",17.41,17.68,17.06,17.1,1036100.0],["2016-06-21",17.11,17.27,16.52,16.77,865600.0],["2016-06-22",16.79,17.24,16.52,16.86,529900.0],["2016-06-23",17.14,17.6,17.06,17.43,630900.0],["2016-06-24",16.24,17.15,16.11,16.42,1748000.0],["2016-06-27",16.05,16.25,15.47,15.72,1137500.0],["2016-06-28",16.01,16.62,15.9,16.34,1200000.0],["2016-06-29",16.7,17.42,16.52,17.35,1125400.0],["2016-06-30",17.45,17.72,17.05,17.71,888100.0],["2016-07-01",17.72,18.11,17.06,17.28,789200.0],["2016-07-05",17.88,17.99,16.46,16.81,1093800.0],["2016-07-06",16.99,17.26,16.57,17.2,727600.0],["2016-07-07",17.23,17.53,17.04,17.24,502300.0],["2016-07-08",17.44,18.0,17.32,17.7,816800.0],["2016-07-11",17.84,18.34,17.8,18.22,807700.0],["2016-07-12",18.49,18.93,18.35,18.48,810100.0],["2016-07-13",18.45,18.57,16.58,17.07,3368100.0],["2016-07-14",17.46,17.63,17.16,17.18,1597300.0],["2016-07-15",17.29,17.3,16.59,16.69,1473700.0],["2016-07-18",16.73,16.84,16.5,16.61,1575500.0],["2016-07-19",16.51,16.86,16.34,16.41,1233900.0],["2016-07-20",16.4,16.82,16.17,16.62,1401700.0],["2016-07-21",16.7,16.9,16.49,16.56,663400.0],["2016-07-22",16.62,16.9,16.5,16.74,634600.0],["2016-07-25",17.76,17.76,16.73,16.83,1360000.0],["2016-07-26",16.76,17.11,16.72,17.1,969100.0],["2016-07-27",17.13,17.25,16.87,16.94,855300.0],["2016-07-28",17.02,17.32,16.72,16.74,791800.0],["2016-07-29",16.72,16.95,16.6,16.82,1277400.0],["2016-08-01",16.95,16.97,16.02,16.09,2209900.0],["2016-08-02",16.15,16.4,15.29,15.34,2400700.0],["2016-08-03",16.63,17.2,15.92,16.94,4561700.0],["2016-08-04",16.9,17.5,16.85,17.5,1557800.0],["2016-08-05",17.67,18.05,17.55,17.94,1639900.0],["2016-08-08",18.05,18.21,17.96,18.08,1145900.0],["2016-08-09",18.1,18.22,17.65,17.99,1483300.0],["2016-08-10",18.0,18.15,17.22,17.25,2183400.0],["2016-08-11",17.42,17.9,17.41,17.7,994300.0],["2016-08-12",17.85,18.36,17.71,18.32,1294400.0],["2016-08-15",18.35,18.36,18.0,18.21,1060700.0],["2016-08-16",18.17,18.31,18.02,18.24,657700.0],["2016-08-17",18.3,18.57,18.14,18.5,1020600.0],["2016-08-18",18.7,18.83,18.4,18.8,857000.0],["2016-08-19",18.59,19.14,18.55,19.12,1293600.0],["2016-08-22",19.16,19.98,18.99,19.75,1458700.0],["2016-08-23",19.92,21.05,19.85,20.64,2109300.0],["2016-08-24",20.55,21.08,20.55,20.92,1517400.0],["2016-08-25",21.11,22.5,21.05,22.25,3608600.0],["2016-08-26",22.82,23.21,22.26,22.89,2134900.0],["2016-08-29",22.84,23.19,21.43,22.98,1850900.0],["2016-08-30",22.91,23.05,21.55,22.08,1900000.0],["2016-08-31",22.0,22.0,20.86,21.5,1817000.0],["2016-09-01",21.52,22.24,21.44,21.65,665000.0],["2016-09-02",21.88,22.35,21.57,22.07,650200.0],["2016-09-06",22.18,22.45,21.78,22.1,506500.0],["2016-09-07",22.03,22.24,21.5,21.6,994800.0],["2016-09-08",21.52,21.92,21.4,21.9,600200.0],["2016-09-09",21.69,21.97,21.35,21.35,594500.0],["2016-09-12",21.0,21.71,20.73,21.7,702000.0],["2016-09-13",21.29,21.93,21.25,21.76,677600.0],["2016-09-14",21.62,21.93,21.48,21.64,475800.0],["2016-09-15",21.66,22.24,21.51,22.21,559200.0],["2016-09-16",22.09,22.61,22.0,22.38,1434300.0],["2016-09-19",22.46,22.89,22.05,22.19,710900.0],["2016-09-20",22.41,22.76,22.02,22.05,532000.0],["2016-09-21",22.14,22.39,21.79,21.97,571400.0],["2016-09-22",22.02,22.39,21.99,22.21,553900.0],["2016-09-23",22.13,22.63,22.13,22.45,480400.0],["2016-09-26",22.37,22.45,21.42,21.74,808400.0],["2016-09-27",21.85,23.84,21.85,22.89,2179600.0],["2016-09-28",22.84,23.0,21.5,21.64,1559100.0],["2016-09-29",21.9,22.91,21.75,22.2,1380100.0],["2016-09-30",22.21,22.65,22.06,22.4,768400.0],["2016-10-03",22.41,22.45,21.41,21.7,1074100.0],["2016-10-04",21.86,22.63,21.85,22.1,854400.0],["2016-10-05",22.2,23.18,22.13,22.83,866200.0],["2016-10-06",22.74,22.91,22.09,22.39,547900.0],["2016-10-07",22.36,22.84,22.29,22.66,703100.0],["2016-10-10",22.76,23.18,22.57,23.1,653600.0],["2016-10-11",23.0,23.16,22.16,22.39,652500.0],["2016-10-12",22.39,23.06,22.26,22.54,645800.0],["2016-10-13",22.26,22.42,21.67,22.15,760300.0],["2016-10-14",22.46,22.84,22.06,22.07,449400.0],["2016-10-17",22.01,22.3,21.74,21.79,478700.0],["2016-10-18",22.05,22.48,21.93,21.95,555500.0],["2016-10-19",21.95,22.42,21.95,22.32,558300.0],["2016-10-20",22.13,22.59,21.86,22.29,770200.0],["2016-10-21",22.05,22.25,21.89,21.95,576100.0],["2016-10-24",22.29,22.52,22.0,22.01,488000.0],["2016-10-25",21.98,22.21,21.6,21.74,713200.0],["2016-10-26",21.5,21.96,20.5,21.48,2531600.0],["2016-10-27",21.5,21.75,20.97,21.07,1136800.0],["2016-10-28",20.85,20.85,18.31,18.36,4658100.0],["2016-10-31",18.35,18.78,17.95,18.63,1871100.0],["2016-11-01",18.5,18.93,18.28,18.33,915400.0],["2016-11-02",18.32,18.56,18.06,18.29,655500.0],["2016-11-03",18.29,19.0,18.29,18.53,879600.0],["2016-11-04",18.53,19.06,18.21,18.58,1001000.0],["2016-11-07",18.99,19.34,18.8,19.11,694800.0],["2016-11-08",19.1,19.23,18.74,18.8,787300.0],["2016-11-09",18.64,20.48,18.26,20.19,1200400.0],["2016-11-10",20.78,22.16,20.78,21.8,2220900.0],["2016-11-11",21.79,22.69,21.66,22.6,1499800.0],["2016-11-14",22.95,24.3,22.83,24.18,2342400.0],["2016-11-15",24.25,25.13,23.95,25.09,1904700.0],["2016-11-16",25.02,25.08,23.91,24.05,1682300.0],["2016-11-17",24.06,24.2,22.52,22.67,2212200.0],["2016-11-18",22.79,23.65,22.79,23.49,972100.0],["2016-11-21",23.5,23.67,23.0,23.5,715400.0],["2016-11-22",23.65,24.38,23.48,24.27,1039600.0],["2016-11-23",24.41,24.91,24.09,24.4,900200.0],["2016-11-25",24.43,24.92,24.34,24.67,321200.0],["2016-11-28",24.45,24.82,24.25,24.67,656400.0],["2016-11-29",24.81,25.38,24.65,24.98,1033200.0],["2016-11-30",25.45,25.49,23.55,23.63,1118800.0],["2016-12-01",23.54,24.48,23.37,24.18,809300.0],["2016-12-02",24.16,24.16,23.48,23.76,420300.0],["2016-12-05",24.0,25.0,24.0,24.37,796700.0],["2016-12-06",24.55,25.39,24.13,25.3,858700.0],["2016-12-07",25.47,26.5,25.36,26.42,1202500.0],["2016-12-08",26.92,29.03,26.82,28.41,2443200.0],["2016-12-09",28.74,28.75,28.02,28.57,1101300.0],["2016-12-12",28.5,29.24,27.7,27.83,1501600.0],["2016-12-13",28.01,28.92,27.76,28.02,899400.0],["2016-12-14",27.85,27.96,26.6,26.89,1523600.0],["2016-12-15",27.16,27.77,26.92,27.12,1054600.0],["2016-12-16",27.31,27.4,26.9,27.34,1090000.0],["2016-12-19",27.63,28.57,27.61,28.26,1101800.0],["2016-12-20",28.73,29.0,28.16,28.43,856200.0],["2016-12-21",28.49,28.63,28.25,28.43,558500.0],["2016-12-22",28.47,28.63,27.77,28.08,737000.0],["2016-12-23",28.43,28.98,28.4,28.95,708800.0],["2016-12-27",29.25,30.23,29.24,29.78,924200.0],["2016-12-28",30.18,30.27,28.95,29.06,673300.0],["2016-12-29",29.05,29.48,28.43,28.92,850000.0],["2016-12-30",29.0,29.13,28.44,28.55,537400.0],["2017-01-03",29.2,29.39,28.21,28.4,938400.0],["2017-01-04",28.47,29.52,28.47,29.37,762900.0],["2017-01-05",29.26,29.48,28.52,29.11,622600.0],["2017-01-06",28.91,29.4,28.75,28.85,535300.0],["2017-01-09",29.3,29.3,28.59,28.92,661100.0],["2017-01-10",28.95,29.43,28.51,28.9,847000.0],["2017-01-11",28.92,29.28,28.68,29.2,492600.0],["2017-01-12",29.11,29.11,28.02,28.66,764600.0],["2017-01-13",28.9,29.53,28.7,29.15,687100.0],["2017-01-17",29.15,29.18,27.87,27.91,850000.0],["2017-01-18",28.0,28.13,27.4,28.08,678000.0],["2017-01-19",28.18,28.18,27.32,27.38,575100.0],["2017-01-20",27.43,27.72,26.75,27.14,848000.0],["2017-01-23",27.03,27.24,26.17,26.31,1033300.0],["2017-01-24",26.41,27.25,26.35,27.08,691700.0],["2017-01-25",27.5,28.09,27.48,27.82,832400.0],["2017-01-26",27.78,28.5,27.69,28.09,495300.0],["2017-01-27",28.01,28.47,27.8,28.42,466200.0],["2017-01-30",28.39,28.5,27.68,28.36,1039400.0],["2017-01-31",28.31,30.6,28.29,29.5,1895300.0],["2017-02-01",29.88,30.45,29.43,29.75,1218600.0],["2017-02-02",29.63,29.63,28.12,28.65,998800.0],["2017-02-03",28.91,29.4,28.58,29.15,686400.0],["2017-02-06",29.17,29.71,28.77,28.87,655600.0],["2017-02-07",28.94,29.33,28.69,28.87,680100.0],["2017-02-08",28.81,28.96,28.15,28.57,527400.0],["2017-02-09",28.77,29.56,28.68,29.53,704100.0],["2017-02-10",29.57,29.7,29.29,29.56,421500.0],["2017-02-13",29.72,30.6,29.66,30.33,693100.0],["2017-02-14",30.27,30.47,29.09,30.27,516200.0],["2017-02-15",30.33,30.73,29.87,30.15,529100.0],["2017-02-16",30.0,30.3,29.64,30.19,385500.0],["2017-02-17",30.11,30.11,29.44,29.72,681800.0],["2017-02-21",29.82,30.0,29.41,29.6,563400.0],["2017-02-22",29.51,30.4,29.26,30.28,771300.0],["2017-02-23",30.36,30.8,30.07,30.65,603800.0],["2017-02-24",30.4,31.07,29.9,30.84,947500.0],["2017-02-27",31.0,31.54,30.42,31.32,1167300.0],["2017-02-28",31.3,31.8,30.91,31.54,1035200.0],["2017-03-01",32.05,32.57,31.57,32.11,910600.0],["2017-03-02",32.26,32.36,29.52,29.64,2043800.0],["2017-03-03",29.58,29.86,28.74,29.29,1463500.0],["2017-03-06",29.44,29.44,28.8,29.03,808500.0],["2017-03-07",29.01,29.72,29.0,29.17,518900.0],["2017-03-08",29.55,30.11,29.1,29.58,784900.0],["2017-03-09",29.63,30.19,29.55,29.86,604500.0],["2017-03-10",30.0,30.14,28.8,29.13,747500.0],["2017-03-13",29.03,29.57,28.87,28.94,493200.0],["2017-03-14",28.65,28.85,27.54,28.84,789000.0],["2017-03-15",28.88,29.35,28.67,28.82,664600.0],["2017-03-16",28.82,29.13,28.65,29.1,898100.0],["2017-03-17",29.02,29.19,28.73,29.0,1630100.0],["2017-03-20",29.0,29.14,28.48,28.65,537200.0],["2017-03-21",28.79,28.84,26.54,26.64,1434700.0],["2017-03-22",26.52,27.45,26.32,27.44,859600.0],["2017-03-23",27.31,27.91,27.14,27.6,485700.0],["2017-03-24",27.77,28.2,27.28,27.47,615600.0],["2017-03-27",26.73,27.79,25.78,27.73,961200.0],["2017-03-28",27.64,28.54,27.28,28.08,801000.0],["2017-03-29",28.02,28.19,24.88,26.95,5281100.0],["2017-03-30",26.88,27.99,26.87,27.58,995800.0],["2017-03-31",26.88,27.47,26.1,26.13,2232800.0],["2017-04-03",26.0,26.4,24.6,25.14,2454800.0],["2017-04-04",24.9,25.4,24.53,24.71,1092900.0],["2017-04-05",24.96,25.23,24.02,24.31,1564600.0],["2017-04-06",24.26,24.79,24.06,24.46,1135500.0],["2017-04-07",24.22,24.59,23.72,24.15,1598100.0],["2017-04-10",24.2,24.42,23.82,24.12,703200.0],["2017-04-11",23.98,24.9,23.86,24.79,1324900.0],["2017-04-12",24.75,25.06,24.52,24.65,658400.0],["2017-04-13",24.88,25.25,24.55,24.71,956700.0],["2017-04-17",24.74,24.92,24.02,24.77,858200.0],["2017-04-18",24.43,25.15,24.37,24.73,685800.0],["2017-04-19",25.0,25.56,24.89,25.03,1019900.0],["2017-04-20",25.34,25.62,25.11,25.54,1070100.0],["2017-04-21",25.58,26.42,25.53,25.79,1313600.0],["2017-04-24",26.43,26.69,26.17,26.43,867200.0],["2017-04-25",26.65,26.87,26.15,26.35,1549300.0],["2017-04-26",26.66,26.85,22.75,24.24,5499100.0],["2017-04-27",24.51,25.12,24.0,24.76,1522700.0],["2017-04-28",24.88,24.88,23.66,23.89,1448600.0],["2017-05-01",23.9,24.89,23.81,24.51,1231500.0],["2017-05-02",24.48,24.51,23.84,24.18,901800.0],["2017-05-03",24.04,24.04,23.4,23.91,981200.0],["2017-05-04",24.04,24.32,23.66,23.88,592800.0],["2017-05-05",24.02,24.08,23.72,24.03,531400.0],["2017-05-08",24.11,24.68,23.97,24.57,742400.0],["2017-05-09",24.56,25.15,23.98,24.21,1005200.0],["2017-05-10",24.1,24.16,23.71,23.79,759400.0],["2017-05-11",23.73,23.96,23.26,23.5,818600.0],["2017-05-12",23.37,23.67,22.93,23.42,928200.0],["2017-05-15",23.43,23.95,23.4,23.63,496500.0],["2017-05-16",23.65,23.91,23.32,23.88,598000.0],["2017-05-17",23.46,23.48,22.58,22.58,977500.0],["2017-05-18",22.57,23.19,22.55,22.91,763000.0],["2017-05-19",23.01,23.04,22.18,22.48,1112300.0],["2017-05-22",22.21,22.99,22.03,22.88,853700.0],["2017-05-23",22.88,23.04,22.39,23.0,655000.0],["2017-05-24",23.07,23.15,21.94,22.1,961800.0],["2017-05-25",22.14,22.68,21.93,22.64,847600.0],["2017-05-26",22.56,22.8,22.1,22.43,752500.0],["2017-05-30",22.38,22.38,21.76,22.08,885400.0],["2017-05-31",22.15,22.37,21.86,22.2,879100.0],["2017-06-01",22.2,22.88,22.13,22.57,744000.0],["2017-06-02",22.41,22.72,22.21,22.32,551600.0],["2017-06-05",22.3,22.82,22.27,22.3,556000.0],["2017-06-06",22.04,22.3,21.86,21.91,633900.0],["2017-06-07",21.99,22.3,21.84,21.95,565500.0],["2017-06-08",21.91,23.09,21.6,22.73,778500.0],["2017-06-09",22.92,23.83,22.9,23.27,889800.0],["2017-06-12",23.27,23.73,22.67,22.74,585900.0],["2017-06-13",22.99,23.7,22.42,22.58,544800.0],["2017-06-14",22.44,22.63,22.08,22.52,583100.0],["2017-06-15",22.48,23.22,22.43,23.02,496800.0],["2017-06-16",22.95,23.2,22.64,23.14,787000.0],["2017-06-19",23.36,23.62,23.16,23.38,468300.0],["2017-06-20",23.39,23.44,22.92,22.96,441000.0],["2017-06-21",22.97,23.14,22.63,22.75,492300.0],["2017-06-22",22.67,23.2,22.67,23.02,590700.0],["2017-06-23",23.14,23.21,22.71,23.11,1543500.0],["2017-06-26",23.3,23.58,23.02,23.49,571000.0],["2017-06-27",23.66,24.4,23.62,23.93,686400.0],["2017-06-28",24.05,24.59,23.0,23.82,2055300.0],["2017-06-29",24.15,24.44,23.58,23.9,844800.0],["2017-06-30",25.19,25.19,23.55,23.72,525800.0],["2017-07-03",23.8,24.25,23.62,24.07,360800.0],["2017-07-05",24.18,24.33,23.66,24.0,418200.0],["2017-07-06",23.89,24.0,23.33,23.44,367600.0],["2017-07-07",23.54,24.06,23.4,24.01,409400.0],["2017-07-10",24.07,24.27,23.77,23.93,390300.0],["2017-07-11",23.91,23.98,23.51,23.86,454900.0],["2017-07-12",23.81,24.17,23.65,23.79,361100.0],["2017-07-13",23.92,23.98,23.56,23.9,328000.0],["2017-07-14",23.72,24.03,23.62,23.97,465500.0],["2017-07-17",24.0,24.03,23.52,23.81,434000.0],["2017-07-18",23.75,24.48,23.64,24.46,571200.0],["2017-07-19",24.5,25.0,24.46,24.66,569000.0],["2017-07-20",24.74,24.99,24.52,24.66,324600.0],["2017-07-21",24.71,25.05,24.7,24.91,449600.0],["2017-07-24",24.94,25.45,24.87,25.3,591700.0],["2017-07-25",25.49,26.45,25.39,25.67,1043200.0],["2017-07-26",25.74,25.9,25.03,25.2,651900.0],["2017-07-27",25.4,26.17,24.88,24.89,1080900.0],["2017-07-28",24.82,28.29,24.5,26.71,2660600.0],["2017-07-31",27.08,28.18,27.03,27.87,1195100.0],["2017-08-01",27.97,28.5,27.87,28.24,1050700.0],["2017-08-02",28.25,28.44,27.33,27.44,716000.0],["2017-08-03",27.62,27.91,27.28,27.51,652900.0],["2017-08-04",27.71,27.76,26.86,26.97,567100.0],["2017-08-07",27.02,27.52,26.53,27.37,523300.0],["2017-08-08",27.37,27.76,27.21,27.73,456800.0],["2017-08-09",27.45,28.19,27.33,27.89,602500.0],["2017-08-10",27.65,28.1,27.38,27.47,822000.0],["2017-08-11",27.6,27.89,26.78,27.18,805500.0],["2017-08-14",27.45,27.8,27.23,27.72,539400.0],["2017-08-15",27.84,28.02,27.7,27.98,703000.0],["2017-08-16",27.98,28.1,27.5,27.62,512900.0],["2017-08-17",27.51,27.67,26.72,26.78,483300.0],["2017-08-18",26.54,26.74,26.22,26.37,659100.0],["2017-08-21",26.3,26.41,25.86,25.97,474300.0],["2017-08-22",26.04,26.63,26.0,26.61,413300.0],["2017-08-23",26.41,26.96,26.31,26.72,377700.0],["2017-08-24",26.79,26.99,26.48,26.5,441700.0],["2017-08-25",26.58,26.66,26.23,26.25,414700.0],["2017-08-28",26.41,26.69,26.25,26.55,413200.0],["2017-08-29",26.34,26.82,26.21,26.77,397700.0],["2017-08-30",26.82,26.92,26.4,26.52,357200.0],["2017-08-31",26.6,26.83,26.45,26.51,319000.0],["2017-09-01",26.52,27.1,26.52,26.82,281500.0],["2017-09-05",26.55,26.55,25.19,25.87,817600.0],["2017-09-06",25.92,26.08,25.39,25.61,506200.0],["2017-09-07",25.67,25.67,24.39,24.58,948300.0],["2017-09-08",24.68,25.25,24.62,24.69,409100.0],["2017-09-11",24.96,25.59,24.95,25.22,445500.0],["2017-09-12",25.2,25.97,25.2,25.9,512100.0],["2017-09-13",25.77,26.25,25.68,26.25,404900.0],["2017-09-14",26.22,26.49,26.08,26.14,271800.0],["2017-09-15",26.14,26.42,26.04,26.29,772200.0],["2017-09-18",26.3,26.65,26.17,26.42,365600.0],["2017-09-19",26.43,26.89,26.43,26.63,338400.0],["2017-09-20",26.58,26.72,26.19,26.63,396700.0],["2017-09-21",26.62,27.03,26.43,26.68,383600.0],["2017-09-22",26.67,27.25,26.63,27.07,570500.0],["2017-09-25",27.09,27.35,26.95,27.04,682700.0],["2017-09-26",27.1,27.71,26.99,27.56,811700.0],["2017-09-27",27.86,27.97,27.39,27.71,834200.0],["2017-09-28",27.77,28.77,27.77,28.59,790200.0],["2017-09-29",28.87,29.9,28.27,28.47,1335200.0],["2017-10-02",28.32,28.34,27.5,27.98,679100.0],["2017-10-03",28.08,28.17,27.58,28.17,542500.0],["2017-10-04",28.42,28.87,28.0,28.1,465800.0],["2017-10-05",28.22,28.43,27.95,28.08,472800.0],["2017-10-06",28.07,28.36,27.68,27.92,365900.0],["2017-10-09",27.92,28.02,26.83,26.9,546700.0],["2017-10-10",27.11,27.37,26.77,27.0,597700.0],["2017-10-11",27.0,27.77,26.85,27.46,489000.0],["2017-10-12",27.45,27.81,27.28,27.42,324000.0],["2017-10-13",27.4,27.89,27.17,27.42,266900.0],["2017-10-16",27.49,27.76,27.32,27.5,304700.0],["2017-10-17",27.55,27.75,27.28,27.4,251100.0],["2017-10-18",27.44,27.69,27.41,27.43,342200.0],["2017-10-19",27.2,27.52,27.1,27.4,286600.0],["2017-10-20",27.76,28.18,27.5,27.62,433800.0],["2017-10-23",27.65,27.99,27.41,27.6,336000.0],["2017-10-24",27.77,28.2,27.52,28.11,468800.0],["2017-10-25",28.2,28.21,27.06,27.34,730600.0],["2017-10-26",27.0,27.05,24.52,26.09,1602400.0],["2017-10-27",26.18,27.24,25.53,26.96,780900.0],["2017-10-30",26.95,26.95,26.07,26.36,649600.0],["2017-10-31",26.44,27.35,26.16,26.9,636000.0],["2017-11-01",27.11,27.19,26.46,27.06,478400.0],["2017-11-02",26.96,27.13,26.52,26.91,495200.0],["2017-11-03",26.91,26.99,26.33,26.48,523700.0],["2017-11-06",26.41,26.49,25.66,25.83,506700.0],["2017-11-07",25.91,26.06,25.25,25.27,416800.0],["2017-11-08",25.22,25.24,24.78,24.87,470400.0],["2017-11-09",24.74,25.28,24.65,24.83,396500.0],["2017-11-10",25.0,25.45,24.6,24.61,390600.0],["2017-11-13",24.47,25.31,24.2,25.0,599700.0],["2017-11-14",24.86,25.83,24.84,25.83,478100.0],["2017-11-15",25.61,25.97,25.58,25.87,726500.0],["2017-11-16",25.91,26.04,25.07,25.13,788000.0],["2017-11-17",24.98,25.85,24.95,25.85,424700.0],["2017-11-20",25.97,26.32,25.39,25.7,482900.0],["2017-11-21",25.88,27.09,25.48,25.66,510600.0],["2017-11-22",25.74,26.24,25.61,25.68,386100.0],["2017-11-24",25.68,25.81,25.36,25.73,196400.0],["2017-11-27",25.61,26.14,25.61,25.91,334700.0],["2017-11-28",26.06,26.9,25.83,26.88,416000.0],["2017-11-29",27.0,27.91,26.99,27.64,1219100.0],["2017-11-30",27.72,28.04,27.3,27.64,529300.0],["2017-12-01",27.67,27.94,26.73,27.78,710600.0],["2017-12-04",28.21,28.39,27.49,28.02,737400.0],["2017-12-05",28.18,28.64,27.88,27.9,667700.0],["2017-12-06",27.81,27.81,27.31,27.66,432200.0],["2017-12-07",27.51,27.73,27.11,27.26,490200.0],["2017-12-08",27.51,27.59,27.08,27.42,326000.0],["2017-12-11",27.45,27.53,26.76,26.79,517900.0],["2017-12-12",26.85,27.28,26.76,26.84,416400.0],["2017-12-13",26.78,27.25,26.72,26.99,407900.0],["2017-12-14",27.05,27.51,26.88,27.23,498600.0],["2017-12-15",27.32,28.34,27.28,28.17,986500.0],["2017-12-18",28.26,28.83,28.26,28.76,670900.0],["2017-12-19",28.83,28.95,28.64,28.72,630700.0],["2017-12-20",28.99,29.27,28.67,29.1,934500.0],["2017-12-21",29.14,29.79,29.1,29.4,1404300.0],["2017-12-22",29.65,29.69,28.85,29.04,759300.0],["2017-12-26",29.1,29.84,29.09,29.71,404500.0],["2017-12-27",29.7,29.9,29.3,29.4,590800.0],["2017-12-28",29.58,30.0,29.58,29.9,435100.0],["2017-12-29",29.99,30.2,29.87,29.9,509700.0],["2018-01-02",30.09,30.21,29.78,30.2,613400.0],["2018-01-03",30.29,30.3,29.73,29.87,588700.0],["2018-01-04",30.04,30.34,29.83,29.86,411100.0],["2018-01-05",30.0,30.49,29.8,30.09,600800.0],["2018-01-08",29.72,30.37,29.72,30.26,623600.0],["2018-01-09",30.34,31.04,30.26,30.28,526000.0],["2018-01-10",30.31,31.65,30.31,31.1,1186200.0],["2018-01-11",31.86,31.87,31.27,31.75,788900.0],["2018-01-12",31.95,32.04,31.46,31.57,697600.0],["2018-01-16",31.88,32.61,31.59,32.21,1039800.0],["2018-01-17",32.33,32.78,32.13,32.54,1016900.0],["2018-01-18",32.55,32.55,31.83,32.16,469000.0],["2018-01-19",32.1,32.48,32.01,32.46,592400.0],["2018-01-22",32.56,32.6,32.16,32.57,454800.0],["2018-01-23",32.55,33.32,32.19,33.3,762100.0],["2018-01-24",33.46,33.93,32.91,32.93,1094700.0],["2018-01-25",33.17,33.56,32.66,33.54,728300.0],["2018-01-26",33.59,33.78,33.08,33.78,413300.0],["2018-01-29",33.75,33.98,33.33,33.37,608200.0],["2018-01-30",33.0,33.48,32.57,33.36,552600.0],["2018-01-31",33.99,38.51,33.75,35.97,4048700.0],["2018-02-01",35.99,37.08,35.38,37.08,867900.0],["2018-02-02",36.74,37.29,36.2,36.58,818800.0],["2018-02-05",35.72,36.32,34.0,34.53,949900.0],["2018-02-06",33.8,35.02,33.7,34.76,874700.0],["2018-02-07",34.57,35.59,34.57,35.13,779100.0],["2018-02-08",35.07,35.23,34.34,34.35,575800.0],["2018-02-09",34.76,35.11,33.91,34.9,656800.0],["2018-02-12",35.08,35.37,34.49,35.12,466100.0],["2018-02-13",35.02,35.7,35.02,35.54,360200.0],["2018-02-14",35.5,36.8,35.36,36.66,486400.0],["2018-02-15",37.0,37.82,36.89,37.51,819400.0],["2018-02-16",37.5,38.55,37.37,38.38,898400.0],["2018-02-20",38.31,38.56,37.92,38.2,952900.0],["2018-02-21",38.38,38.91,38.17,38.21,621100.0],["2018-02-22",38.44,38.7,37.98,38.17,373600.0],["2018-02-23",38.35,38.44,37.88,38.38,498400.0],["2018-02-26",38.42,38.79,38.13,38.55,431700.0],["2018-02-27",38.5,38.88,37.64,37.64,413900.0],["2018-02-28",37.69,38.2,37.19,37.19,382800.0],["2018-03-01",37.14,37.93,36.62,37.88,634100.0],["2018-03-02",37.7,38.68,37.44,38.41,548100.0],["2018-03-05",38.31,39.88,38.16,39.52,737200.0],["2018-03-06",39.79,40.87,39.34,40.6,1114200.0],["2018-03-07",40.01,40.82,39.78,40.38,569100.0],["2018-03-08",40.54,40.54,39.58,40.28,522600.0],["2018-03-09",40.43,41.07,40.3,41.05,544000.0],["2018-03-12",41.32,42.35,41.32,42.04,1176300.0],["2018-03-13",42.28,42.39,41.44,41.81,736200.0],["2018-03-14",41.9,42.35,41.2,41.44,728100.0],["2018-03-15",41.46,42.22,41.19,42.07,792000.0],["2018-03-16",42.12,42.48,41.77,41.82,2795200.0],["2018-03-19",41.76,41.93,40.79,41.39,658600.0],["2018-03-20",41.54,42.24,41.54,41.94,421900.0],["2018-03-21",42.09,42.49,41.66,42.15,365200.0],["2018-03-22",41.63,41.81,40.61,40.65,687400.0],["2018-03-23",40.57,41.0,39.41,39.45,761400.0],["2018-03-26",40.16,40.8,39.56,40.68,627700.0],["2018-03-27",40.97,41.37,39.45,39.6,531700.0],["2018-03-28",39.6,40.22,38.9,39.87,712100.0],["2018-03-29",40.12,40.77,39.87,40.53,367200.0],["2018-04-02",39.57,39.57,37.77,38.5,1022400.0],["2018-04-03",38.83,39.1,38.27,38.81,613700.0],["2018-04-04",38.36,40.22,37.86,40.06,604900.0],["2018-04-05",40.82,41.7,40.82,41.11,856500.0],["2018-04-06",40.64,40.97,39.89,40.24,824000.0],["2018-04-09",40.43,41.03,40.2,40.22,417900.0],["2018-04-10",41.07,41.13,40.57,40.91,337700.0],["2018-04-11",40.75,41.28,40.64,40.97,302500.0],["2018-04-12",41.22,41.95,41.22,41.76,366600.0],["2018-04-13",41.95,41.95,41.01,41.23,351100.0],["2018-04-16",41.5,41.74,40.79,41.44,390900.0],["2018-04-17",41.87,42.1,40.91,41.33,492500.0],["2018-04-18",41.35,41.6,40.47,40.61,642900.0],["2018-04-19",40.65,41.2,40.47,41.05,613600.0],["2018-04-20",40.97,41.95,40.97,41.25,479700.0],["2018-04-23",41.42,42.0,41.37,41.78,530400.0],["2018-04-24",42.02,43.2,41.87,42.86,1092200.0],["2018-04-25",42.75,43.11,42.08,42.73,485200.0],["2018-04-26",42.92,43.23,42.37,42.66,821500.0],["2018-04-27",42.04,43.5,40.2,40.87,1251500.0],["2018-04-30",40.91,41.68,40.27,40.28,510900.0],["2018-05-01",40.38,40.38,38.94,40.15,799700.0],["2018-05-02",40.05,40.84,39.53,40.5,419100.0],["2018-05-03",40.34,40.76,39.94,39.99,611000.0],["2018-05-04",39.89,41.3,39.6,40.68,578200.0],["2018-05-07",40.68,41.12,40.12,40.6,404000.0],["2018-05-08",40.6,40.96,40.23,40.42,491800.0],["2018-05-09",40.63,40.88,40.08,40.66,576600.0],["2018-05-10",40.88,41.89,40.66,41.86,671300.0],["2018-05-11",41.9,42.72,41.84,42.06,619400.0],["2018-05-14",42.09,42.17,40.49,40.59,582300.0],["2018-05-15",40.5,41.25,40.4,40.83,373200.0],["2018-05-16",40.92,41.94,40.76,41.72,540200.0],["2018-05-17",41.81,42.34,41.81,42.17,469500.0],["2018-05-18",42.21,42.35,41.65,41.69,483800.0],["2018-05-21",41.91,42.22,41.71,41.95,346200.0],["2018-05-22",41.49,41.49,40.17,40.8,810000.0],["2018-05-23",40.62,41.15,40.6,41.14,464300.0],["2018-05-24",41.15,41.57,40.43,41.56,489500.0],["2018-05-25",41.5,41.82,40.94,40.96,427400.0],["2018-05-29",40.65,41.21,40.4,40.65,529800.0],["2018-05-30",40.93,41.58,40.8,41.54,493400.0],["2018-05-31",41.47,41.56,41.06,41.21,375700.0],["2018-06-01",41.5,42.26,41.08,41.51,1054200.0],["2018-06-04",41.7,42.99,41.21,42.95,775400.0],["2018-06-05",42.98,43.42,42.69,43.18,798200.0],["2018-06-06",43.42,44.72,43.35,44.65,992900.0],["2018-06-07",44.92,44.98,43.99,44.02,678400.0],["2018-06-08",43.98,44.63,43.55,44.38,472000.0],["2018-06-11",44.49,45.18,44.0,44.13,508800.0],["2018-06-12",44.1,44.49,43.67,43.89,349300.0],["2018-06-13",43.84,44.1,41.89,42.36,1078700.0],["2018-06-14",42.55,42.57,41.66,42.35,461000.0],["2018-06-15",42.25,42.56,41.66,42.44,663800.0],["2018-06-18",42.1,42.7,41.97,42.47,518800.0],["2018-06-19",42.18,42.5,41.73,42.4,434100.0],["2018-06-20",42.68,43.57,42.59,43.38,484400.0],["2018-06-21",43.45,43.89,42.97,43.55,439800.0],["2018-06-22",43.68,43.68,42.76,42.93,1495500.0],["2018-06-25",42.68,42.8,40.85,41.87,575000.0],["2018-06-26",41.86,41.94,41.24,41.33,339200.0],["2018-06-27",41.45,41.45,40.39,40.46,456000.0],["2018-06-28",40.17,40.99,40.1,40.82,368700.0],["2018-06-29",41.12,41.5,40.76,40.91,474000.0],["2018-07-02",40.55,41.48,40.5,41.45,375800.0],["2018-07-03",41.48,41.68,41.09,41.31,172200.0],["2018-07-05",41.51,41.58,40.63,41.22,597300.0],["2018-07-06",41.29,42.11,40.81,41.88,381200.0],["2018-07-09",42.0,43.19,41.79,42.78,540500.0],["2018-07-10",42.95,43.06,42.12,42.31,341900.0],["2018-07-11",41.95,42.42,41.87,41.95,539700.0],["2018-07-12",42.28,42.93,42.16,42.18,861000.0],["2018-07-13",42.11,42.18,40.33,40.45,682400.0],["2018-07-16",40.51,40.92,40.04,40.53,359800.0],["2018-07-17",40.69,41.33,40.57,40.86,272600.0],["2018-07-18",40.86,41.35,40.55,41.02,433500.0],["2018-07-19",41.06,41.46,40.75,41.3,431400.0],["2018-07-20",41.53,41.97,41.45,41.62,643700.0],["2018-07-23",41.6,42.11,41.42,41.89,617200.0],["2018-07-24",42.17,42.39,41.12,41.45,445700.0],["2018-07-25",41.46,41.46,40.1,40.26,916400.0],["2018-07-26",40.4,40.84,40.03,40.25,637200.0],["2018-07-27",40.73,40.73,38.1,38.83,1159000.0],["2018-07-30",38.9,39.66,38.69,38.72,565300.0],["2018-07-31",38.78,39.46,38.67,39.02,561900.0],["2018-08-01",39.13,39.42,38.69,38.85,473900.0],["2018-08-02",38.6,39.72,38.6,39.64,301800.0],["2018-08-03",39.7,43.17,39.7,41.85,1522700.0],["2018-08-06",41.73,41.84,40.03,40.12,772400.0],["2018-08-07",40.41,41.34,40.37,40.63,570400.0],["2018-08-08",39.0,39.0,36.1,37.19,2643500.0],["2018-08-09",37.31,37.56,36.59,37.11,817800.0],["2018-08-10",36.92,37.56,36.51,37.31,493000.0],["2018-08-13",37.07,37.66,36.79,36.87,523000.0],["2018-08-14",36.95,38.16,36.95,38.11,404400.0],["2018-08-15",37.81,38.39,37.14,37.34,390000.0],["2018-08-16",37.49,37.99,37.36,37.82,317600.0],["2018-08-17",37.64,37.9,37.29,37.67,280800.0],["2018-08-20",37.66,37.94,37.22,37.8,442900.0],["2018-08-21",37.94,38.85,37.83,38.63,409500.0],["2018-08-22",38.59,38.99,38.21,38.92,301100.0],["2018-08-23",38.81,38.85,38.17,38.62,287500.0],["2018-08-24",38.52,38.85,37.56,37.87,468400.0],["2018-08-27",38.05,38.3,37.46,37.51,474800.0],["2018-08-28",37.43,37.63,37.03,37.47,268500.0],["2018-08-29",37.43,37.43,36.05,36.28,768900.0],["2018-08-30",36.08,37.08,36.05,36.63,553200.0],["2018-08-31",36.7,37.26,36.63,37.24,596100.0],["2018-09-04",37.11,37.11,36.65,37.08,483300.0],["2018-09-05",37.13,37.24,35.85,36.24,593500.0],["2018-09-06",36.02,36.52,35.94,36.08,442500.0],["2018-09-07",36.1,36.76,35.83,36.7,488000.0],["2018-09-10",36.82,36.88,36.32,36.63,319900.0],["2018-09-11",36.47,36.58,35.97,36.22,301500.0],["2018-09-12",36.14,36.14,35.1,35.28,396200.0],["2018-09-13",35.3,35.61,35.16,35.47,258200.0],["2018-09-14",35.41,36.7,35.41,36.66,505600.0],["2018-09-17",36.62,36.78,35.52,35.8,363000.0],["2018-09-18",35.89,35.95,35.38,35.62,351800.0],["2018-09-19",35.68,36.7,35.68,36.6,412800.0],["2018-09-20",36.73,36.96,36.16,36.5,408700.0],["2018-09-21",36.5,36.55,35.75,35.82,669400.0],["2018-09-24",35.72,35.72,34.85,35.48,451200.0],["2018-09-25",35.55,35.91,35.29,35.77,426200.0],["2018-09-26",35.95,35.97,34.78,34.89,346000.0],["2018-09-27",34.82,35.13,33.96,33.99,472900.0],["2018-09-28",33.99,34.53,33.78,34.39,698100.0],["2018-10-01",34.89,34.99,34.3,34.61,423400.0],["2018-10-02",34.62,34.97,34.12,34.61,487100.0],["2018-10-03",35.66,36.3,34.81,35.94,498100.0],["2018-10-04",35.9,36.56,35.53,36.05,486400.0],["2018-10-05",36.1,36.38,34.98,35.3,359100.0],["2018-10-08",35.27,36.44,35.08,36.09,299700.0],["2018-10-09",35.83,36.41,35.77,35.79,328900.0],["2018-10-10",35.94,36.3,35.16,35.2,326200.0],["2018-10-11",34.75,35.53,34.16,34.16,399400.0],["2018-10-12",34.85,34.85,33.05,33.77,362500.0],["2018-10-15",33.73,34.29,33.49,33.59,309500.0],["2018-10-16",33.97,34.54,33.13,34.5,287400.0],["2018-10-17",34.4,34.75,33.77,34.46,269000.0],["2018-10-18",34.42,34.7,33.79,34.06,219000.0],["2018-10-19",33.97,34.25,32.74,32.84,368000.0],["2018-10-22",32.97,33.24,31.68,31.83,299800.0],["2018-10-23",31.44,31.95,30.89,31.35,483700.0],["2018-10-24",31.25,31.28,29.5,29.59,584200.0],["2018-10-25",29.03,29.5,26.56,27.85,1210600.0],["2018-10-26",27.1,28.31,27.01,28.22,1007800.0],["2018-10-29",28.48,28.84,28.0,28.34,735900.0],["2018-10-30",28.5,29.68,28.4,29.66,641000.0],["2018-10-31",29.95,30.58,29.91,30.36,729400.0],["2018-11-01",30.2,31.02,30.2,30.87,507100.0],["2018-11-02",31.07,31.42,30.55,30.74,337500.0],["2018-11-05",30.71,30.92,29.5,29.94,405300.0],["2018-11-06",29.86,30.49,29.8,30.14,333700.0],["2018-11-07",30.14,30.5,29.8,30.25,379100.0],["2018-11-08",30.14,30.46,29.6,30.02,289600.0],["2018-11-09",29.8,29.99,29.18,29.53,434200.0],["2018-11-12",29.57,29.57,28.64,29.04,433500.0],["2018-11-13",29.1,29.95,29.1,29.46,338900.0],["2018-11-14",29.58,29.73,28.84,29.29,375000.0],["2018-11-15",29.07,30.32,28.94,30.24,407200.0],["2018-11-16",30.34,30.39,29.65,29.7,513100.0],["2018-11-19",29.68,29.9,29.02,29.2,452200.0],["2018-11-20",28.76,29.24,28.3,28.67,592100.0],["2018-11-21",28.8,29.53,28.6,28.99,294400.0],["2018-11-23",28.79,29.57,28.79,29.1,187700.0],["2018-11-26",29.42,30.09,29.41,29.94,232700.0],["2018-11-27",29.77,30.12,29.63,30.05,292800.0],["2018-11-28",30.12,31.11,29.71,31.08,407200.0],["2018-11-29",30.79,31.25,30.25,30.58,267900.0],["2018-11-30",30.53,31.25,30.53,31.2,292700.0],["2018-12-03",31.56,31.76,30.43,30.87,331600.0],["2018-12-04",30.74,30.84,28.88,29.09,610200.0],["2018-12-06",28.58,29.51,28.5,29.5,515300.0],["2018-12-07",29.45,29.86,28.73,28.91,376600.0],["2018-12-10",28.91,29.09,28.42,28.76,546400.0],["2018-12-11",29.22,29.31,28.67,28.9,400400.0],["2018-12-12",29.16,29.69,28.76,29.01,451500.0],["2018-12-13",28.92,29.05,28.05,28.52,756500.0],["2018-12-14",28.29,28.71,28.1,28.21,779700.0],["2018-12-17",28.1,28.42,26.54,26.64,769700.0],["2018-12-18",26.73,26.96,25.39,25.58,867500.0],["2018-12-19",25.49,26.53,25.27,25.41,845600.0],["2018-12-20",25.24,25.95,25.15,25.63,1202100.0],["2018-12-21",25.27,25.91,24.71,24.75,2303000.0],["2018-12-24",24.35,25.04,23.95,24.43,468200.0],["2018-12-26",24.41,25.13,23.87,25.11,581700.0],["2018-12-27",24.66,25.13,23.99,24.86,506000.0],["2018-12-28",24.92,25.23,24.24,24.89,462000.0],["2018-12-31",24.89,25.34,24.58,25.18,460400.0],["2019-01-02",24.93,25.67,24.82,25.25,478800.0],["2019-01-03",25.07,25.48,24.57,25.05,296000.0],["2019-01-04",25.39,26.29,25.15,25.89,535600.0],["2019-01-07",26.01,26.66,25.72,26.54,466500.0],["2019-01-08",26.94,26.99,26.0,26.52,474000.0],["2019-01-09",26.52,27.17,26.52,27.0,385400.0],["2019-01-10",27.09,27.42,26.69,27.0,441400.0],["2019-01-11",26.93,27.69,26.83,27.56,363400.0],["2019-01-14",27.45,27.65,27.16,27.3,402300.0],["2019-01-15",27.29,27.37,26.88,27.25,293300.0],["2019-01-16",27.59,28.16,27.51,27.93,398700.0],["2019-01-17",27.76,27.76,27.15,27.46,619500.0],["2019-01-18",27.59,28.34,27.54,27.8,378300.0],["2019-01-22",27.71,28.0,27.01,27.16,433600.0],["2019-01-23",27.05,27.66,27.0,27.36,556300.0],["2019-01-24",27.3,28.0,27.3,27.79,698700.0],["2019-01-25",28.02,28.32,27.89,28.11,690000.0],["2019-01-28",28.12,28.72,28.05,28.5,757500.0],["2019-01-29",28.85,29.29,28.35,28.6,452000.0],["2019-01-30",28.39,31.22,28.36,30.71,997800.0],["2019-01-31",30.66,31.18,30.27,30.36,657000.0],["2019-02-01",30.3,31.41,30.12,31.28,543500.0],["2019-02-04",31.35,31.78,31.04,31.77,415600.0],["2019-02-05",31.79,32.09,31.5,31.83,436800.0],["2019-02-06",32.49,33.0,32.31,32.91,349300.0],["2019-02-07",32.98,33.34,32.93,33.13,487900.0],["2019-02-08",32.99,33.12,32.32,32.7,268200.0],["2019-02-11",32.8,33.16,32.52,33.15,270000.0],["2019-02-12",33.34,33.52,32.67,33.07,390700.0],["2019-02-13",33.17,33.36,32.74,33.21,238700.0],["2019-02-14",32.95,33.23,32.66,32.75,296900.0],["2019-02-15",33.09,33.51,32.79,32.95,591000.0],["2019-02-19",32.75,32.75,31.95,32.69,425100.0],["2019-02-20",32.62,32.74,31.96,32.69,638400.0],["2019-02-21",32.54,32.64,31.85,31.97,311800.0],["2019-02-22",32.07,32.6,31.81,32.55,306500.0],["2019-02-25",32.68,32.73,31.84,31.88,390500.0],["2019-02-26",31.79,32.16,31.7,31.81,273500.0],["2019-02-27",31.76,32.24,31.63,32.12,242500.0],["2019-02-28",32.0,32.31,31.7,32.28,275400.0],["2019-03-01",32.55,32.8,32.07,32.69,367300.0],["2019-03-04",32.67,32.81,31.94,32.22,417000.0],["2019-03-05",32.15,32.82,31.85,32.75,356800.0],["2019-03-06",32.69,32.75,31.88,31.98,421200.0],["2019-03-07",31.85,31.86,30.95,30.95,351800.0],["2019-03-08",29.7,30.46,29.1,30.04,645600.0],["2019-03-11",29.93,30.41,29.92,30.34,406400.0],["2019-03-12",30.37,30.51,29.9,30.18,362100.0],["2019-03-13",30.25,30.55,30.17,30.23,347600.0],["2019-03-14",30.2,30.69,30.14,30.34,285200.0],["2019-03-15",30.43,30.81,30.22,30.43,836500.0],["2019-03-18",30.48,31.16,30.47,30.75,357300.0],["2019-03-19",31.01,31.01,30.27,30.7,494500.0],["2019-03-20",30.63,30.8,29.91,29.96,392600.0],["2019-03-21",29.77,30.05,29.37,29.56,436900.0],["2019-03-22",29.33,29.33,27.6,27.62,566600.0],["2019-03-25",27.69,28.44,27.43,27.94,439800.0],["2019-03-26",28.18,28.62,28.13,28.47,238600.0],["2019-03-27",28.48,29.0,28.3,28.72,249000.0],["2019-03-28",28.72,29.1,28.41,29.07,159800.0],["2019-03-29",29.36,29.62,28.84,28.96,460200.0],["2019-04-01",29.09,29.48,29.0,29.45,462600.0],["2019-04-02",29.45,29.68,28.95,29.56,279100.0],["2019-04-03",29.81,30.18,29.77,29.91,651800.0],["2019-04-04",29.87,30.55,29.86,30.28,850100.0],["2019-04-05",30.43,31.08,30.29,30.9,680800.0],["2019-04-08",30.72,30.72,30.15,30.58,225000.0],["2019-04-09",30.39,31.21,30.27,30.55,357400.0],["2019-04-10",30.54,30.97,30.45,30.88,306500.0],["2019-04-11",31.01,31.06,30.68,30.82,219500.0],["2019-04-12",31.13,31.49,30.87,31.25,225800.0],["2019-04-15",31.32,31.41,30.71,30.91,146400.0],["2019-04-16",31.0,31.72,30.94,31.67,192000.0],["2019-04-17",31.75,32.0,31.25,31.97,277300.0],["2019-04-18",31.82,31.82,31.13,31.59,163200.0],["2019-04-22",31.45,31.59,30.92,30.99,211200.0],["2019-04-23",31.06,31.97,30.79,31.92,204900.0],["2019-04-24",31.84,32.5,31.71,32.15,233400.0],["2019-04-25",32.1,32.1,31.24,31.84,188500.0],["2019-04-26",31.89,32.72,31.87,32.64,141000.0],["2019-04-29",32.78,33.44,32.62,33.12,309600.0],["2019-04-30",33.25,33.28,32.44,32.72,322100.0],["2019-05-01",30.75,30.99,28.82,30.37,1702700.0],["2019-05-02",30.2,31.26,30.18,30.87,1065100.0],["2019-05-03",31.14,31.77,30.91,31.27,297500.0],["2019-05-06",30.69,31.44,30.54,31.07,319300.0],["2019-05-07",30.74,30.86,29.8,30.21,370400.0],["2019-05-08",30.09,30.8,30.01,30.11,204600.0],["2019-05-09",29.79,30.03,29.54,30.0,273000.0],["2019-05-10",30.0,30.28,29.6,30.03,226700.0],["2019-05-13",29.28,29.46,28.76,29.06,365100.0],["2019-05-14",29.12,29.58,28.88,29.34,145300.0],["2019-05-15",29.01,29.17,28.52,29.04,165100.0],["2019-05-16",29.11,29.75,29.11,29.57,132500.0],["2019-05-17",29.25,29.8,28.97,28.98,164700.0],["2019-05-20",28.7,29.53,28.52,29.25,210200.0],["2019-05-21",29.41,29.84,29.23,29.4,240600.0],["2019-05-22",29.31,29.79,29.12,29.39,139500.0],["2019-05-23",28.99,28.99,28.35,28.64,338000.0],["2019-05-24",28.85,29.14,28.74,28.96,163100.0],["2019-05-28",28.93,29.0,28.12,28.13,296900.0],["2019-05-29",27.94,28.19,27.39,28.14,408700.0],["2019-05-30",28.31,28.62,27.59,27.81,261300.0],["2019-05-31",27.4,27.4,27.05,27.31,300300.0],["2019-06-03",27.36,27.68,26.82,27.05,448400.0],["2019-06-04",27.5,28.28,27.09,28.23,305900.0],["2019-06-05",28.13,28.97,28.05,28.51,332600.0],["2019-06-06",28.52,28.6,28.15,28.38,295700.0],["2019-06-07",28.5,28.65,28.24,28.46,200500.0],["2019-06-10",28.53,29.0,28.32,28.39,197600.0],["2019-06-11",28.61,28.82,28.15,28.37,178600.0],["2019-06-12",28.26,28.46,27.98,28.27,132100.0],["2019-06-13",28.42,28.77,28.24,28.42,176900.0],["2019-06-14",28.4,28.41,27.89,28.06,215300.0],["2019-06-17",28.08,28.12,27.56,27.62,259300.0],["2019-06-18",27.74,28.56,27.73,28.1,240400.0],["2019-06-19",28.16,28.51,28.0,28.09,221600.0],["2019-06-20",28.37,28.37,27.15,27.33,442400.0],["2019-06-21",26.86,27.19,26.01,26.1,843000.0],["2019-06-24",26.09,26.29,25.68,25.75,467500.0],["2019-06-25",25.73,26.1,25.11,25.78,435000.0],["2019-06-26",25.93,26.34,25.67,26.13,338300.0],["2019-06-27",26.26,27.16,26.26,26.93,373200.0],["2019-06-28",27.32,27.76,27.06,27.25,1150600.0],["2019-07-01",27.5,27.68,26.75,27.01,326100.0],["2019-07-02",26.87,27.02,26.27,26.49,271000.0],["2019-07-03",26.5,27.03,26.38,26.47,208700.0],["2019-07-05",26.63,27.06,26.46,26.99,257200.0],["2019-07-08",26.89,26.96,26.56,26.72,241000.0],["2019-07-09",26.53,26.97,26.46,26.89,195100.0],["2019-07-10",26.99,27.01,26.69,26.76,454100.0],["2019-07-11",26.8,26.84,26.49,26.75,359200.0],["2019-07-12",26.83,26.99,26.6,26.76,356200.0],["2019-07-15",26.77,26.81,25.65,26.05,836000.0],["2019-07-16",26.18,26.8,25.92,26.53,372400.0],["2019-07-17",26.41,26.81,26.13,26.42,301900.0],["2019-07-18",26.41,26.87,26.29,26.52,225300.0],["2019-07-19",26.45,26.81,26.45,26.52,290200.0],["2019-07-22",26.44,26.54,26.17,26.27,224600.0],["2019-07-23",26.37,26.97,26.37,26.84,246500.0],["2019-07-24",26.7,27.61,26.7,27.47,276500.0],["2019-07-25",27.39,27.53,27.05,27.15,212700.0],["2019-07-26",27.25,27.66,27.17,27.56,208700.0],["2019-07-29",27.47,27.6,26.95,26.99,182300.0],["2019-07-30",26.75,27.74,26.6,27.72,281100.0],["2019-07-31",28.25,30.39,28.21,29.31,892000.0],["2019-08-01",29.17,29.24,27.07,27.55,595800.0],["2019-08-02",27.35,27.52,26.43,26.67,483800.0],["2019-08-05",26.31,26.34,25.16,25.64,421300.0],["2019-08-06",26.67,26.91,26.24,26.88,346500.0],["2019-08-07",26.25,26.83,25.91,26.72,315700.0],["2019-08-08",26.94,27.76,26.89,27.7,372500.0],["2019-08-09",27.62,28.29,27.44,28.09,469700.0],["2019-08-12",27.77,27.86,27.12,27.21,195000.0],["2019-08-13",27.07,28.0,27.04,27.66,176000.0],["2019-08-14",26.96,27.23,26.59,26.8,270100.0],["2019-08-15",26.93,27.1,26.21,26.25,296600.0],["2019-08-16",26.51,27.21,26.51,27.12,240800.0],["2019-08-19",27.62,27.79,27.35,27.36,173600.0],["2019-08-20",27.22,27.29,26.58,26.75,250600.0],["2019-08-21",27.12,27.39,27.0,27.34,280300.0],["2019-08-22",27.35,27.56,26.55,26.59,384300.0],["2019-08-23",26.37,26.51,24.88,24.91,532100.0],["2019-08-26",25.26,25.53,24.9,25.14,332000.0],["2019-08-27",25.24,25.25,24.29,24.31,335300.0],["2019-08-28",24.12,25.27,24.05,25.02,338800.0],["2019-08-29",25.26,25.58,25.2,25.5,330100.0],["2019-08-30",25.75,25.98,25.58,25.91,459100.0],["2019-09-03",25.65,25.74,24.79,25.02,376600.0],["2019-09-04",25.38,25.64,25.28,25.41,433100.0],["2019-09-05",25.9,26.64,25.87,25.91,324800.0],["2019-09-06",26.0,26.0,25.47,25.5,155800.0],["2019-09-09",25.68,26.59,25.57,26.44,222000.0],["2019-09-10",26.48,27.35,26.48,27.34,362000.0],["2019-09-11",27.5,28.32,27.02,28.27,264600.0],["2019-09-12",28.15,28.81,27.88,28.69,461000.0],["2019-09-13",28.99,29.72,28.95,29.48,443200.0],["2019-09-16",29.23,29.34,28.1,28.22,326900.0],["2019-09-17",27.95,28.26,27.55,28.24,275000.0],["2019-09-18",28.17,28.48,27.78,28.36,214400.0],["2019-09-19",28.25,28.58,27.73,27.78,252200.0],["2019-09-20",27.58,27.85,27.21,27.53,776200.0],["2019-09-23",27.41,28.0,27.11,27.79,238500.0],["2019-09-24",27.77,27.96,27.28,27.61,262700.0],["2019-09-25",27.33,27.9,27.08,27.78,209300.0],["2019-09-26",27.62,27.71,27.03,27.06,245400.0],["2019-09-27",27.3,27.58,27.22,27.35,136800.0],["2019-09-30",27.43,27.75,27.22,27.65,252800.0],["2019-10-01",27.84,27.93,26.75,27.21,545100.0],["2019-10-02",26.89,27.19,26.53,26.84,192000.0],["2019-10-03",26.65,26.76,26.22,26.49,144100.0],["2019-10-04",26.47,26.77,26.23,26.74,128300.0],["2019-10-07",26.66,26.89,26.39,26.61,230000.0],["2019-10-08",26.07,26.73,25.81,26.53,344400.0],["2019-10-09",26.8,27.25,26.71,27.23,231100.0],["2019-10-10",27.46,27.62,27.29,27.41,200800.0],["2019-10-11",28.0,28.59,28.0,28.25,274300.0],["2019-10-14",28.1,28.58,27.97,28.39,166400.0],["2019-10-15",28.4,28.81,28.33,28.73,267800.0],["2019-10-16",28.69,29.25,28.52,28.94,223200.0],["2019-10-17",28.96,29.38,28.84,29.34,223300.0],["2019-10-18",29.1,29.74,29.1,29.45,245700.0],["2019-10-21",29.71,30.24,29.71,29.96,240700.0],["2019-10-22",29.93,30.21,29.79,29.98,150600.0],["2019-10-23",29.89,30.23,29.7,30.22,176600.0],["2019-10-24",30.3,30.45,30.0,30.15,220000.0],["2019-10-25",30.1,30.45,30.1,30.22,144700.0],["2019-10-28",30.43,30.89,30.43,30.6,345100.0],["2019-10-29",30.42,30.86,29.96,30.71,284700.0],["2019-10-30",29.71,29.84,27.76,29.49,887900.0],["2019-10-31",29.22,29.28,28.19,29.05,291100.0],["2019-11-01",29.4,29.48,29.19,29.45,253200.0],["2019-11-04",29.89,30.4,29.7,30.27,300000.0],["2019-11-05",30.45,30.72,30.12,30.15,255800.0],["2019-11-06",30.07,30.22,29.86,29.98,233400.0],["2019-11-07",30.3,30.62,29.93,30.09,170200.0],["2019-11-08",30.14,30.41,29.97,30.09,177800.0],["2019-11-11",29.87,29.99,29.69,29.88,111400.0],["2019-11-12",29.95,30.09,29.69,29.93,160500.0],["2019-11-13",29.52,29.64,29.17,29.42,267900.0],["2019-11-14",29.24,29.76,29.24,29.45,141300.0],["2019-11-15",29.73,29.73,28.86,28.94,222900.0],["2019-11-18",28.83,29.07,28.46,28.96,157200.0],["2019-11-19",29.05,29.32,28.76,29.12,152500.0],["2019-11-20",28.96,29.12,28.28,28.59,226600.0],["2019-11-21",28.69,28.69,28.03,28.08,459600.0],["2019-11-22",28.21,29.19,28.02,29.12,255100.0],["2019-11-25",29.14,29.8,29.02,29.58,227300.0],["2019-11-26",29.49,29.8,29.25,29.43,147600.0],["2019-11-27",29.64,29.74,29.32,29.42,96000.0],["2019-11-29",29.34,29.54,29.14,29.45,82600.0],["2019-12-02",29.53,29.62,28.78,28.96,202400.0],["2019-12-03",28.6,28.86,28.22,28.66,203600.0],["2019-12-04",28.79,29.22,28.72,28.81,223600.0],["2019-12-05",29.0,29.08,28.74,28.81,247400.0],["2019-12-06",29.24,29.6,28.93,28.99,251100.0],["2019-12-09",28.86,29.21,28.85,29.04,189600.0],["2019-12-10",29.03,29.16,28.59,28.7,269200.0],["2019-12-11",28.79,28.98,28.52,28.6,204400.0],["2019-12-12",28.62,29.5,28.62,29.29,274800.0],["2019-12-13",29.25,29.59,29.12,29.44,183800.0],["2019-12-16",29.74,30.0,29.63,29.78,336700.0],["2019-12-17",29.83,30.27,29.7,30.19,241800.0],["2019-12-18",30.41,30.55,30.18,30.34,230900.0],["2019-12-19",30.38,30.45,30.16,30.35,193900.0],["2019-12-20",30.41,30.72,30.18,30.2,679200.0],["2019-12-23",30.2,30.38,30.08,30.24,219700.0],["2019-12-24",30.25,30.38,30.12,30.31,90400.0],["2019-12-26",30.31,30.6,30.1,30.41,160200.0],["2019-12-27",30.6,30.62,30.27,30.4,180700.0],["2019-12-30",30.33,30.73,30.3,30.48,209100.0],["2019-12-31",30.47,30.69,30.24,30.28,192700.0],["2020-01-02",30.37,30.42,29.77,30.04,206000.0],["2020-01-03",29.51,29.93,29.48,29.91,266500.0],["2020-01-06",29.48,29.75,29.19,29.65,167600.0],["2020-01-07",29.77,29.77,29.07,29.15,170000.0],["2020-01-08",29.17,29.42,29.02,29.32,200100.0],["2020-01-09",29.51,29.64,29.3,29.51,210000.0],["2020-01-10",29.5,29.67,29.25,29.57,265900.0],["2020-01-13",29.5,29.54,29.17,29.41,484100.0],["2020-01-14",29.45,30.18,29.4,29.82,516100.0],["2020-01-15",29.66,29.89,29.48,29.81,459800.0],["2020-01-16",29.95,30.49,29.88,30.32,462300.0],["2020-01-17",30.51,30.54,30.22,30.45,309900.0],["2020-01-21",30.27,30.42,29.96,30.06,324600.0],["2020-01-22",30.16,30.51,30.03,30.28,313600.0],["2020-01-23",30.07,30.11,28.71,29.49,446700.0],["2020-01-24",29.44,29.48,28.2,28.45,256200.0],["2020-01-27",27.76,28.3,27.76,27.96,268800.0],["2020-01-28",28.18,28.48,28.0,28.1,281500.0],["2020-01-29",28.14,28.17,26.97,27.01,358100.0],["2020-01-30",27.44,28.79,27.01,28.43,509900.0],["2020-01-31",28.25,28.36,28.02,28.17,416700.0],["2020-02-03",27.53,27.97,27.27,27.87,509300.0],["2020-02-04",28.38,28.72,28.19,28.38,480100.0],["2020-02-05",28.76,28.93,27.69,28.65,541400.0],["2020-02-06",28.7,28.89,28.35,28.8,362700.0],["2020-02-07",28.58,28.92,28.42,28.54,234800.0],["2020-02-10",28.42,28.63,28.4,28.54,191400.0],["2020-02-11",28.54,28.95,28.42,28.43,180900.0],["2020-02-12",28.65,28.97,28.52,28.8,337400.0],["2020-02-13",28.75,29.27,28.7,29.27,199400.0],["2020-02-14",29.29,29.41,28.97,29.31,273800.0],["2020-02-18",29.33,29.4,28.4,28.42,229900.0],["2020-02-19",28.59,28.78,28.3,28.34,183700.0],["2020-02-20",28.15,28.62,28.15,28.53,134900.0],["2020-02-21",28.5,28.51,27.91,28.07,215800.0],["2020-02-24",27.1,27.2,26.71,26.94,339400.0],["2020-02-25",26.93,26.93,25.85,26.0,383500.0],["2020-02-26",26.16,26.21,25.59,25.76,399700.0],["2020-02-27",25.14,25.56,24.24,24.81,611500.0],["2020-02-28",23.97,25.25,23.81,24.91,837500.0],["2020-03-02",24.94,25.98,24.61,25.93,422900.0],["2020-03-03",25.75,25.77,23.33,23.59,668100.0],["2020-03-04",23.63,24.02,23.0,23.96,420300.0],["2020-03-05",23.22,23.4,22.56,23.36,462400.0],["2020-03-06",22.43,23.05,21.61,22.13,722200.0],["2020-03-09",20.0,20.5,17.07,19.32,1289900.0],["2020-03-10",20.24,20.76,19.63,20.63,816600.0],["2020-03-11",20.03,20.2,18.34,18.51,501100.0],["2020-03-12",17.27,18.22,16.2,17.02,840100.0],["2020-03-13",17.86,18.98,17.01,18.92,688300.0],["2020-03-16",16.2,16.86,15.5,15.75,816300.0],["2020-03-17",16.04,17.09,15.01,16.84,1101600.0],["2020-03-18",15.7,16.71,14.11,14.86,1207900.0],["2020-03-19",14.67,17.27,13.69,16.44,1025800.0],["2020-03-20",16.51,16.69,14.22,15.55,1105800.0],["2020-03-23",15.48,15.74,14.01,14.59,538000.0],["2020-03-24",15.09,17.09,15.02,17.05,588300.0],["2020-03-25",17.17,18.16,16.37,17.21,562100.0],["2020-03-26",17.37,18.62,17.07,18.62,586100.0],["2020-03-27",17.68,18.73,17.5,18.18,347700.0],["2020-03-30",17.96,18.55,17.38,18.43,367000.0],["2020-03-31",18.26,18.69,17.58,18.13,502500.0],["2020-04-01",17.14,17.67,16.25,16.45,393800.0],["2020-04-02",16.16,17.28,15.72,16.66,444100.0],["2020-04-03",16.33,16.81,14.63,14.86,548900.0],["2020-04-06",15.68,17.59,15.68,17.53,572900.0],["2020-04-07",18.42,19.38,17.41,17.71,822100.0],["2020-04-08",18.15,19.22,17.91,18.5,729700.0],["2020-04-09",19.37,20.38,19.13,20.35,445100.0],["2020-04-13",20.0,20.2,17.85,18.07,369900.0],["2020-04-14",18.75,18.79,17.61,18.14,387800.0],["2020-04-15",17.11,17.39,16.64,17.0,509200.0],["2020-04-16",16.8,16.91,15.9,16.51,495900.0],["2020-04-17",17.42,18.05,17.28,17.81,361200.0],["2020-04-20",17.12,18.09,16.81,17.46,302900.0],["2020-04-21",16.61,17.38,16.5,17.17,190800.0],["2020-04-22",17.74,17.9,17.04,17.09,168800.0],["2020-04-23",17.24,17.87,17.18,17.22,251800.0],["2020-04-24",17.36,17.81,16.94,17.61,198400.0],["2020-04-27",17.81,19.26,17.81,18.94,325500.0],["2020-04-28",19.88,20.3,19.24,19.91,275000.0],["2020-04-29",20.58,21.92,20.58,21.56,277900.0],["2020-04-30",23.71,24.29,22.35,23.05,629200.0],["2020-05-01",22.5,22.5,21.2,21.95,434400.0],["2020-05-04",21.36,21.88,21.11,21.79,301100.0],["2020-05-05",22.36,22.5,20.87,20.88,438000.0],["2020-05-06",20.94,21.26,20.1,20.12,249900.0],["2020-05-07",20.59,21.2,20.34,20.48,300100.0],["2020-05-08",21.16,22.1,20.96,22.05,298900.0],["2020-05-11",21.47,21.47,20.71,20.74,265700.0],["2020-05-12",20.85,21.0,19.26,19.35,369200.0],["2020-05-13",19.23,19.23,18.23,18.6,380500.0],["2020-05-14",17.95,19.04,17.14,18.97,587600.0],["2020-05-15",18.73,19.07,18.24,18.77,316300.0],["2020-05-18",20.05,21.09,19.73,21.01,464000.0],["2020-05-19",20.66,21.16,19.62,19.64,333600.0],["2020-05-20",20.1,20.85,19.99,20.16,595600.0],["2020-05-21",20.21,20.99,20.21,20.62,339200.0],["2020-05-22",20.73,20.96,19.99,20.28,202800.0],["2020-05-26",21.09,22.45,20.92,22.13,332300.0],["2020-05-27",23.1,23.79,22.68,23.74,398800.0],["2020-05-28",24.0,24.05,21.98,22.08,316200.0],["2020-05-29",21.58,22.39,21.18,21.8,510700.0],["2020-06-01",22.0,22.82,21.68,21.7,376200.0],["2020-06-02",22.18,22.28,21.41,21.55,262700.0],["2020-06-03",22.23,23.28,22.17,22.79,330700.0],["2020-06-04",22.53,23.94,22.17,23.93,428100.0],["2020-06-05",25.21,25.83,24.85,25.13,540400.0],["2020-06-08",25.74,26.06,25.03,25.25,349400.0],["2020-06-09",24.99,25.78,24.34,25.01,403300.0],["2020-06-10",24.74,24.74,23.32,23.38,485900.0],["2020-06-11",21.83,22.16,21.09,21.13,443800.0],["2020-06-12",22.47,22.47,20.73,21.47,452400.0],["2020-06-15",20.31,22.04,20.31,21.7,325800.0],["2020-06-16",22.95,23.03,21.82,22.68,327600.0],["2020-06-17",22.87,22.87,21.7,21.85,302500.0],["2020-06-18",21.36,22.15,21.35,21.5,288800.0],["2020-06-19",21.87,21.88,20.75,21.02,813300.0],["2020-06-22",20.76,21.53,20.4,21.33,454600.0],["2020-06-23",21.9,22.1,20.92,21.09,316200.0],["2020-06-24",20.59,20.64,19.69,20.14,364500.0],["2020-06-25",19.96,20.57,19.72,20.28,614100.0],["2020-06-26",19.96,20.06,19.19,19.75,1228900.0],["2020-06-29",19.94,21.55,19.9,21.51,607300.0],["2020-06-30",21.24,22.16,21.11,22.08,276500.0],["2020-07-01",22.0,22.17,20.63,20.87,333100.0],["2020-07-02",21.63,21.94,21.06,21.15,311700.0],["2020-07-06",21.67,21.96,20.6,20.84,257400.0],["2020-07-07",20.52,20.68,20.03,20.17,299800.0],["2020-07-08",20.03,20.38,19.46,19.99,333800.0],["2020-07-09",19.95,20.05,18.97,19.55,404800.0],["2020-07-10",19.66,20.18,19.56,20.16,290300.0],["2020-07-13",20.25,20.5,19.74,20.13,410800.0],["2020-07-14",20.01,20.23,19.5,19.73,290000.0],["2020-07-15",20.48,21.61,20.17,21.48,553600.0],["2020-07-16",21.13,21.65,20.85,21.23,217200.0],["2020-07-17",21.21,21.24,20.5,20.61,206600.0],["2020-07-20",20.34,20.5,20.04,20.15,176700.0],["2020-07-21",20.34,21.24,20.34,21.22,204900.0],["2020-07-22",20.87,21.03,20.37,20.53,169400.0],["2020-07-23",20.36,21.27,20.36,21.1,182700.0],["2020-07-24",20.99,21.11,20.64,20.71,172800.0],["2020-07-27",20.61,20.8,20.21,20.67,237500.0],["2020-07-28",20.44,20.93,20.44,20.53,210700.0],["2020-07-29",20.48,21.39,20.42,21.2,296400.0],["2020-07-30",21.97,23.18,21.75,22.57,622800.0],["2020-07-31",22.21,22.44,21.66,22.41,440500.0],["2020-08-03",22.29,22.4,21.88,22.11,249300.0],["2020-08-04",22.1,22.27,21.84,22.18,353200.0],["2020-08-05",22.48,23.07,22.26,23.01,250100.0],["2020-08-06",22.99,23.6,22.75,23.41,299900.0],["2020-08-07",23.4,24.08,23.16,24.08,300200.0],["2020-08-10",24.14,25.14,24.14,24.75,321400.0],["2020-08-11",25.37,25.93,25.21,25.37,381900.0],["2020-08-12",25.93,26.23,24.6,25.05,321200.0],["2020-08-13",24.85,25.05,24.44,24.59,163500.0],["2020-08-14",24.36,25.14,24.17,24.89,226200.0],["2020-08-17",24.76,24.89,24.4,24.87,162800.0],["2020-08-18",24.82,24.83,24.05,24.18,342200.0],["2020-08-19",24.4,24.84,24.19,24.52,280000.0],["2020-08-20",24.03,24.5,23.95,24.26,205700.0],["2020-08-21",23.99,24.45,23.98,24.13,198200.0],["2020-08-24",24.3,25.21,24.05,25.16,252800.0],["2020-08-25",25.49,25.71,25.05,25.37,187500.0],["2020-08-26",25.27,25.36,24.68,24.78,299300.0],["2020-08-27",25.04,25.73,24.5,25.38,294400.0],["2020-08-28",25.39,25.44,24.9,25.35,322600.0],["2020-08-31",25.16,25.37,24.76,24.78,353800.0],["2020-09-01",24.5,25.11,24.35,24.81,193100.0],["2020-09-02",24.83,25.02,24.63,24.95,155400.0],["2020-09-03",25.1,25.78,24.58,24.7,293100.0],["2020-09-04",25.38,25.57,24.45,24.91,232900.0],["2020-09-08",24.61,24.61,23.59,23.94,264700.0],["2020-09-09",24.19,24.19,23.33,23.61,223600.0],["2020-09-10",23.91,23.91,23.13,23.31,330300.0],["2020-09-11",23.43,23.98,23.11,23.7,587600.0],["2020-09-14",23.85,24.13,23.66,23.93,279400.0],["2020-09-15",23.93,23.93,23.28,23.35,204500.0],["2020-09-16",23.48,24.15,23.19,23.93,421800.0],["2020-09-17",23.5,23.9,23.27,23.6,407100.0],["2020-09-18",23.7,23.7,22.76,23.11,1027800.0],["2020-09-21",22.44,23.03,22.05,23.03,671500.0],["2020-09-22",22.89,23.31,21.85,22.36,602900.0],["2020-09-23",22.54,22.95,21.54,21.55,431900.0],["2020-09-24",21.72,22.47,21.27,21.95,328200.0],["2020-09-25",21.67,22.67,21.67,22.54,362100.0],["2020-09-28",22.94,23.92,22.94,23.69,434900.0],["2020-09-29",23.73,23.73,23.15,23.42,373100.0],["2020-09-30",23.59,24.0,23.22,23.31,619600.0],["2020-10-01",23.33,23.66,22.85,23.61,433800.0],["2020-10-02",23.19,24.58,23.14,24.47,284500.0],["2020-10-05",24.88,25.2,24.7,25.11,290700.0],["2020-10-06",25.49,26.45,25.17,25.54,418500.0],["2020-10-07",25.77,26.32,25.37,25.62,365600.0],["2020-10-08",25.97,26.54,25.71,26.44,305700.0],["2020-10-09",26.85,26.9,26.15,26.2,272300.0],["2020-10-12",26.06,26.84,25.92,26.68,206900.0],["2020-10-13",26.4,26.52,26.09,26.33,282000.0],["2020-10-14",26.23,26.47,26.01,26.01,177300.0],["2020-10-15",25.78,26.65,25.74,26.62,209600.0],["2020-10-16",26.49,26.77,26.16,26.46,153500.0],["2020-10-19",26.67,27.14,26.51,26.6,184600.0],["2020-10-20",26.91,27.26,26.63,26.66,151100.0],["2020-10-21",26.66,26.9,26.59,26.69,120000.0],["2020-10-22",26.88,27.79,26.88,27.53,218600.0],["2020-10-23",27.77,28.28,27.57,27.81,293400.0],["2020-10-26",27.35,27.47,26.98,27.42,213800.0],["2020-10-27",27.32,27.6,26.57,26.58,234300.0],["2020-10-28",25.87,26.48,25.72,26.0,277200.0],["2020-10-29",25.71,26.32,25.5,26.15,257900.0],["2020-10-30",27.03,28.89,27.03,27.26,595000.0],["2020-11-02",27.92,28.6,27.68,28.49,373200.0],["2020-11-03",29.0,29.68,28.86,29.46,314500.0],["2020-11-04",28.63,29.0,27.88,28.31,259000.0],["2020-11-05",28.29,29.4,28.29,29.09,233000.0],["2020-11-06",29.27,29.32,28.44,28.48,200300.0],["2020-11-09",30.0,33.43,30.0,32.57,652300.0],["2020-11-10",32.46,34.2,32.29,33.08,724900.0],["2020-11-11",33.19,33.28,32.26,32.84,435800.0],["2020-11-12",32.24,32.24,31.31,31.88,316800.0],["2020-11-13",32.35,32.98,32.25,32.8,196500.0],["2020-11-16",34.04,34.37,33.44,34.17,239400.0],["2020-11-17",33.96,34.63,33.2,34.54,266200.0],["2020-11-18",34.66,34.9,33.97,34.0,190500.0],["2020-11-19",33.79,33.95,33.0,33.5,397300.0],["2020-11-20",33.38,33.38,32.48,32.84,389100.0],["2020-11-23",33.3,33.91,33.12,33.85,222700.0],["2020-11-24",34.4,35.51,34.06,35.47,369700.0],["2020-11-25",35.36,35.9,34.83,35.81,397000.0],["2020-11-27",35.41,35.84,34.53,34.9,177400.0],["2020-11-30",34.84,34.84,33.31,33.5,371000.0],["2020-12-01",34.25,34.87,33.52,33.72,340500.0],["2020-12-02",33.83,34.57,33.51,34.31,190800.0],["2020-12-03",34.3,34.58,33.95,34.16,192100.0],["2020-12-04",34.93,35.1,34.35,35.05,282800.0],["2020-12-07",34.71,35.86,34.5,35.64,229600.0],["2020-12-08",35.17,35.9,35.17,35.43,473100.0],["2020-12-09",36.0,36.49,35.56,35.58,460300.0],["2020-12-10",35.47,35.69,34.92,35.58,214700.0],["2020-12-11",35.36,35.9,35.24,35.76,292500.0],["2020-12-14",36.27,36.44,35.4,35.45,269600.0],["2020-12-15",35.96,36.79,35.59,36.6,347100.0],["2020-12-16",36.8,37.0,36.44,36.69,280700.0],["2020-12-17",36.77,37.24,36.32,37.06,280600.0],["2020-12-18",37.14,37.51,36.3,36.61,1116500.0],["2020-12-21",36.5,37.08,36.32,37.03,327200.0],["2020-12-22",37.13,37.36,36.59,36.73,217900.0],["2020-12-23",36.87,37.5,36.72,37.41,178900.0],["2020-12-24",37.67,37.77,37.21,37.71,100500.0],["2020-12-28",37.8,38.02,37.27,37.47,247600.0],["2020-12-29",37.53,37.59,36.71,37.1,208500.0],["2020-12-30",37.15,37.9,37.15,37.34,153800.0],["2020-12-31",37.28,37.85,37.13,37.53,208600.0],["2021-01-04",37.63,37.89,36.16,36.82,235800.0],["2021-01-05",36.82,37.51,36.82,37.28,212800.0],["2021-01-06",38.25,41.4,38.25,40.63,649600.0],["2021-01-07",41.02,41.89,40.78,41.54,380500.0],["2021-01-08",41.6,41.67,40.51,41.05,369000.0],["2021-01-11",40.58,42.17,40.58,42.13,231900.0],["2021-01-12",42.36,43.48,42.28,42.39,372100.0],["2021-01-13",42.26,42.26,40.78,41.14,226200.0],["2021-01-14",41.59,42.44,41.29,42.02,287800.0],["2021-01-15",41.55,42.12,41.18,41.8,177300.0],["2021-01-19",42.42,42.59,41.61,42.16,202200.0],["2021-01-20",41.98,42.48,41.67,42.26,246800.0],["2021-01-21",42.6,42.6,41.0,41.02,223300.0],["2021-01-22",40.74,41.77,40.0,41.74,364500.0],["2021-01-25",41.63,41.63,40.28,41.13,455700.0],["2021-01-26",41.56,41.57,40.4,40.53,394000.0],["2021-01-27",39.52,39.66,38.32,39.26,374200.0],["2021-01-28",39.84,40.48,39.43,40.13,394800.0],["2021-01-29",40.98,41.76,38.76,38.95,400600.0],["2021-02-01",39.98,40.12,38.96,40.03,386800.0],["2021-02-02",40.54,42.4,40.03,41.98,415900.0],["2021-02-03",41.75,42.18,41.05,42.0,239800.0],["2021-02-04",42.21,43.23,41.95,43.12,261200.0],["2021-02-05",43.28,44.05,42.52,43.95,280800.0],["2021-02-08",44.12,44.69,43.82,44.42,239600.0],["2021-02-09",44.41,45.63,44.15,45.44,188900.0],["2021-02-10",45.69,46.05,44.91,45.45,270000.0],["2021-02-11",45.62,46.13,44.15,44.9,346500.0],["2021-02-12",44.63,45.12,44.4,45.02,235300.0],["2021-02-16",45.54,45.54,44.24,44.32,296400.0],["2021-02-17",43.99,44.31,43.54,43.62,271000.0],["2021-02-18",43.47,44.14,43.1,43.59,361400.0],["2021-02-19",43.9,45.06,43.74,45.06,456100.0],["2021-02-22",44.7,46.41,44.7,45.87,337700.0],["2021-02-23",45.76,46.28,44.88,46.08,264800.0],["2021-02-24",46.45,48.44,46.45,47.58,427100.0],["2021-02-25",47.87,47.97,46.22,46.71,271600.0],["2021-02-26",46.37,46.95,45.08,46.27,417600.0],["2021-03-01",47.33,47.87,46.65,47.83,179300.0],["2021-03-02",47.73,48.12,47.05,47.35,249800.0],["2021-03-03",47.6,49.39,47.44,48.22,409400.0],["2021-03-04",48.25,49.31,46.38,47.04,508200.0],["2021-03-05",47.92,48.07,45.97,47.83,344000.0],["2021-03-08",48.55,49.54,48.28,48.94,248900.0],["2021-03-09",48.82,49.8,48.0,49.28,336100.0],["2021-03-10",48.99,50.55,48.97,50.16,380600.0],["2021-03-11",50.18,51.4,49.91,51.15,362200.0],["2021-03-12",51.99,52.5,51.47,52.06,337000.0],["2021-03-15",51.99,52.45,50.51,51.64,313600.0],["2021-03-16",51.79,52.11,50.88,51.92,291400.0],["2021-03-17",52.4,52.81,51.89,52.77,318900.0],["2021-03-18",53.59,54.36,52.14,52.35,406600.0],["2021-03-19",52.15,52.6,50.11,52.12,941500.0],["2021-03-22",51.07,51.7,48.84,48.92,451100.0],["2021-03-23",48.41,48.87,46.26,46.59,366300.0],["2021-03-24",47.4,48.42,45.67,45.69,545900.0],["2021-03-25",45.31,47.37,45.0,47.0,287600.0],["2021-03-26",47.88,48.42,47.31,48.32,295200.0],["2021-03-29",47.71,48.7,46.15,46.45,522300.0],["2021-03-30",46.66,47.89,46.66,47.67,305500.0],["2021-03-31",47.54,48.14,46.91,47.01,287400.0],["2021-04-01",47.16,47.62,46.19,47.49,257900.0],["2021-04-05",48.14,48.39,47.54,48.13,227200.0],["2021-04-06",48.27,48.79,47.83,48.01,165900.0],["2021-04-07",48.06,48.39,47.25,47.64,191600.0],["2021-04-08",47.63,48.25,46.67,48.13,234000.0],["2021-04-09",48.3,48.64,47.87,48.53,205200.0],["2021-04-12",48.67,49.09,47.93,48.11,260800.0],["2021-04-13",47.72,47.72,45.98,46.84,386600.0],["2021-04-14",46.79,48.36,46.76,47.48,220100.0],["2021-04-15",47.65,47.65,46.1,46.98,230600.0],["2021-04-16",47.67,47.67,46.46,46.72,245600.0],["2021-04-19",46.7,47.0,45.71,46.57,230100.0],["2021-04-20",46.6,46.83,44.18,44.53,540800.0],["2021-04-21",44.44,45.16,44.09,44.92,339900.0],["2021-04-22",45.34,45.7,44.25,44.26,270500.0],["2021-04-23",44.45,46.25,44.45,45.88,323000.0],["2021-04-26",46.13,46.88,45.44,45.57,200600.0],["2021-04-27",45.32,45.79,44.98,45.79,184100.0],["2021-04-28",45.68,45.97,45.02,45.97,252500.0],["2021-04-29",46.09,46.89,46.05,46.31,324500.0],["2021-04-30",48.27,48.27,44.82,45.15,426800.0],["2021-05-03",45.85,46.23,44.92,45.74,319000.0],["2021-05-04",45.74,45.88,44.49,45.49,190600.0],["2021-05-05",45.51,45.76,44.9,45.43,185800.0],["2021-05-06",45.74,46.29,45.21,46.29,215100.0],["2021-05-07",45.73,46.52,45.48,46.27,211500.0],["2021-05-10",46.27,47.06,45.64,45.64,317900.0],["2021-05-11",44.77,45.9,44.77,45.28,166700.0],["2021-05-12",45.58,45.83,44.22,44.37,261600.0],["2021-05-13",44.38,46.49,44.38,46.21,257500.0],["2021-05-14",46.65,46.69,45.81,46.47,339800.0],["2021-05-17",46.05,46.73,45.81,46.52,159400.0],["2021-05-18",46.64,46.91,45.83,45.84,202900.0],["2021-05-19",45.14,45.87,44.26,45.61,270800.0],["2021-05-20",45.64,45.79,44.4,44.87,300900.0],["2021-05-21",45.34,45.95,45.12,45.73,206100.0],["2021-05-24",45.79,46.05,45.36,45.76,163700.0],["2021-05-25",45.81,46.38,45.11,45.13,338600.0],["2021-05-26",45.25,46.28,45.07,46.14,184800.0],["2021-05-27",46.78,47.34,46.49,47.32,229300.0],["2021-05-28",47.66,47.66,46.94,47.41,217200.0],["2021-06-01",47.75,48.52,47.58,48.26,339000.0],["2021-06-02",48.45,48.45,47.44,47.85,264600.0],["2021-06-03",47.5,47.94,47.29,47.65,183800.0],["2021-06-04",47.92,47.97,47.25,47.69,118500.0],["2021-06-07",47.84,49.41,47.66,49.12,338200.0],["2021-06-08",48.85,49.27,48.28,49.14,155300.0],["2021-06-09",48.96,49.0,48.21,48.44,171300.0],["2021-06-10",48.96,49.04,48.03,48.03,343500.0],["2021-06-11",48.17,48.65,48.07,48.48,139600.0],["2021-06-14",48.63,48.85,47.3,47.51,201100.0],["2021-06-15",47.54,48.81,47.25,48.54,249000.0],["2021-06-16",48.24,49.64,47.48,49.34,297100.0],["2021-06-17",49.67,49.9,47.59,47.92,433100.0],["2021-06-18",46.97,47.31,45.03,45.1,506300.0],["2021-06-21",45.55,46.95,45.21,46.92,271800.0],["2021-06-22",47.09,47.17,46.13,46.74,165000.0],["2021-06-23",46.9,47.17,46.23,46.27,333000.0],["2021-06-24",46.66,47.42,46.33,47.32,196000.0],["2021-06-25",47.44,47.85,47.08,47.33,588700.0],["2021-06-28",47.14,47.14,46.02,46.53,215000.0],["2021-06-29",46.88,47.25,46.31,46.47,169300.0],["2021-06-30",46.15,46.84,46.15,46.39,257300.0],["2021-07-01",46.82,47.25,46.5,46.73,182100.0],["2021-07-02",46.95,46.95,45.84,46.11,159800.0],["2021-07-06",46.0,46.12,44.7,45.33,232100.0],["2021-07-07",44.87,45.97,44.85,45.46,296000.0],["2021-07-08",44.46,45.49,43.93,44.8,413100.0],["2021-07-09",45.78,45.93,45.2,45.91,193300.0],["2021-07-12",45.42,46.81,45.12,46.78,244100.0],["2021-07-13",46.4,46.55,44.9,45.0,243400.0],["2021-07-14",45.2,45.83,45.04,45.74,254300.0],["2021-07-15",45.39,46.97,45.39,46.9,311300.0],["2021-07-16",47.36,47.36,46.21,46.37,296800.0],["2021-07-19",45.05,46.31,44.75,45.33,387100.0],["2021-07-20",45.43,47.98,45.26,47.01,334800.0],["2021-07-21",47.62,48.72,47.19,48.27,194300.0],["2021-07-22",48.03,48.08,46.75,47.06,130600.0],["2021-07-23",47.42,47.91,46.92,47.36,196000.0],["2021-07-26",47.7,48.36,47.36,47.8,95200.0],["2021-07-27",47.11,47.61,46.59,47.02,154600.0],["2021-07-28",47.62,48.23,46.77,47.75,118000.0],["2021-07-29",48.2,49.16,47.79,48.56,156100.0],["2021-07-30",48.12,49.72,47.55,47.85,256400.0],["2021-08-02",48.24,49.11,46.91,47.08,212000.0],["2021-08-03",47.12,47.69,46.23,47.69,279200.0],["2021-08-04",47.07,47.67,46.83,46.83,121000.0],["2021-08-05",47.38,48.34,47.28,48.09,160100.0],["2021-08-06",48.96,49.76,48.27,49.6,185900.0],["2021-08-09",49.39,49.39,48.39,48.45,124100.0],["2021-08-10",48.52,49.22,48.25,49.15,122000.0],["2021-08-11",49.19,50.58,48.75,50.57,275900.0],["2021-08-12",50.7,51.17,50.24,50.47,221900.0],["2021-08-13",50.47,50.62,49.69,49.98,120500.0],["2021-08-16",49.54,50.24,48.93,49.84,142200.0],["2021-08-17",49.29,49.51,48.19,48.76,148700.0],["2021-08-18",48.7,49.22,47.97,48.06,153400.0],["2021-08-19",47.52,47.59,46.7,47.33,208700.0],["2021-08-20",47.16,48.73,47.14,48.69,145000.0],["2021-08-23",49.08,49.44,48.76,49.01,98500.0],["2021-08-24",49.2,49.5,48.76,48.76,97600.0],["2021-08-25",48.78,49.33,48.67,49.09,182800.0],["2021-08-26",49.01,49.25,48.14,48.19,147800.0],["2021-08-27",48.18,49.75,48.18,49.6,209200.0],["2021-08-30",49.76,49.76,48.67,48.75,166000.0],["2021-08-31",48.64,49.0,48.27,48.48,124100.0],["2021-09-01",48.53,48.53,47.6,48.21,131100.0],["2021-09-02",48.24,48.34,47.33,47.38,121300.0],["2021-09-03",47.22,47.41,46.5,47.16,142700.0],["2021-09-07",47.28,48.63,47.28,47.76,270100.0],["2021-09-08",47.39,47.73,46.24,46.63,175000.0],["2021-09-09",46.28,47.13,45.92,46.57,153800.0],["2021-09-10",46.77,46.77,45.57,45.62,127200.0],["2021-09-13",45.62,46.38,45.58,46.21,176900.0],["2021-09-14",46.51,46.51,44.74,45.02,133400.0],["2021-09-15",45.34,45.99,44.89,45.76,155400.0],["2021-09-16",46.13,46.14,45.16,45.22,149000.0],["2021-09-17",45.54,45.96,45.03,45.74,655600.0],["2021-09-20",44.28,44.94,43.9,44.87,185100.0],["2021-09-21",45.3,45.3,44.3,44.69,143300.0],["2021-09-22",45.24,46.21,45.0,45.66,119400.0],["2021-09-23",46.1,47.17,45.7,46.61,175000.0],["2021-09-24",46.64,47.58,46.5,46.65,170800.0],["2021-09-27",47.05,49.29,46.91,48.67,208400.0],["2021-09-28",49.08,49.08,48.27,48.66,184000.0],["2021-09-29",49.01,50.63,48.6,50.46,363300.0],["2021-09-30",50.83,52.28,50.4,51.54,434800.0],["2021-10-01",51.59,53.47,51.12,52.65,327400.0],["2021-10-04",52.71,53.95,52.51,53.58,237000.0],["2021-10-05",53.81,54.25,53.28,53.72,181200.0],["2021-10-06",52.22,53.41,51.9,52.78,231800.0],["2021-10-07",53.27,53.92,53.16,53.88,210900.0],["2021-10-08",53.94,54.29,53.24,53.85,89400.0],["2021-10-11",54.0,54.24,53.43,53.58,80400.0],["2021-10-12",53.46,54.04,53.43,53.72,93600.0],["2021-10-13",53.64,53.93,52.86,53.52,109500.0],["2021-10-14",54.02,54.87,53.59,54.78,169100.0],["2021-10-15",55.64,55.71,54.23,54.23,196300.0],["2021-10-18",54.0,54.79,53.14,53.23,232600.0],["2021-10-19",53.4,53.4,52.17,53.09,356200.0],["2021-10-20",53.17,53.99,53.0,53.56,224700.0],["2021-10-21",53.55,53.7,52.92,53.0,202800.0],["2021-10-22",53.22,53.44,52.92,53.17,177100.0],["2021-10-25",53.17,53.45,52.82,52.91,180000.0],["2021-10-26",52.8,53.47,52.63,52.83,170800.0],["2021-10-27",52.69,52.75,50.97,51.04,152800.0],["2021-10-28",51.41,52.48,51.41,52.11,201600.0],["2021-10-29",53.44,53.8,52.5,53.0,299800.0],["2021-11-01",53.33,54.5,53.31,53.92,232400.0],["2021-11-02",54.08,55.4,53.63,55.38,402300.0],["2021-11-03",55.38,58.19,55.01,57.83,512400.0],["2021-11-04",58.0,58.66,57.67,58.41,303700.0],["2021-11-05",59.19,60.38,58.87,60.19,264000.0],["2021-11-08",60.9,60.9,59.91,60.19,170100.0],["2021-11-09",60.0,60.75,59.84,60.41,222400.0],["2021-11-10",60.41,61.28,60.39,60.77,177600.0],["2021-11-11",61.01,61.01,59.26,59.5,315800.0],["2021-11-12",59.59,59.64,58.51,59.23,197100.0],["2021-11-15",59.49,60.09,59.19,59.84,192900.0],["2021-11-16",59.71,60.14,59.21,59.81,180600.0],["2021-11-17",59.65,59.66,58.62,59.32,189100.0],["2021-11-18",59.38,60.25,58.75,60.09,215900.0],["2021-11-19",59.33,59.8,58.92,59.53,138400.0],["2021-11-22",59.9,61.95,59.9,61.28,248900.0],["2021-11-23",61.54,62.4,61.38,62.06,202800.0],["2021-11-24",61.86,62.44,61.25,62.14,168400.0],["2021-11-26",59.93,59.93,56.74,58.09,282800.0],["2021-11-29",59.17,59.26,57.36,57.81,262100.0],["2021-11-30",56.98,57.8,56.31,56.61,236700.0],["2021-12-01",58.37,58.55,55.54,55.58,269200.0],["2021-12-02",56.25,58.49,56.14,58.02,186200.0],["2021-12-03",58.2,58.29,55.77,56.14,218100.0],["2021-12-06",57.39,58.73,56.49,57.75,241000.0],["2021-12-07",58.22,58.67,57.22,57.69,217800.0],["2021-12-08",57.62,58.0,57.16,57.44,129300.0],["2021-12-09",56.91,57.39,55.89,55.91,254800.0],["2021-12-10",56.57,56.98,55.32,56.33,163700.0],["2021-12-13",55.96,56.3,54.62,54.92,216700.0],["2021-12-14",55.1,55.92,54.18,54.41,338500.0],["2021-12-15",54.64,55.84,53.83,54.35,562000.0],["2021-12-16",55.29,55.6,53.61,53.75,284600.0],["2021-12-17",53.76,54.51,52.56,53.41,707500.0],["2021-12-20",52.65,52.65,51.39,52.28,224800.0],["2021-12-21",52.86,53.72,52.75,53.11,210200.0],["2021-12-22",53.06,54.16,53.06,54.12,162300.0],["2021-12-23",54.66,55.34,54.58,55.05,131200.0],["2021-12-27",55.26,55.9,55.03,55.81,136800.0],["2021-12-28",55.45,56.45,55.45,56.2,110000.0],["2021-12-29",56.22,56.34,55.75,56.16,112200.0],["2021-12-30",56.1,56.67,55.4,55.41,153900.0],["2021-12-31",55.24,56.22,55.22,55.91,124700.0],["2022-01-03",56.43,57.12,56.04,56.84,153600.0],["2022-01-04",57.0,59.9,56.78,59.13,349700.0],["2022-01-05",59.27,59.78,57.24,57.27,193200.0],["2022-01-06",57.9,59.81,57.68,59.49,201100.0],["2022-01-07",59.55,60.89,59.37,60.53,276900.0],["2022-01-10",60.53,60.53,59.03,59.59,215600.0],["2022-01-11",59.86,60.17,59.22,59.91,194700.0],["2022-01-12",60.39,60.56,59.51,60.2,164000.0],["2022-01-13",60.72,61.79,60.4,60.52,137100.0],["2022-01-14",60.02,60.97,59.14,60.46,200700.0],["2022-01-18",60.29,60.46,58.41,58.5,236300.0],["2022-01-19",58.61,58.62,54.12,54.38,424100.0],["2022-01-20",54.17,55.62,53.35,53.74,491800.0],["2022-01-21",53.5,55.05,53.14,53.87,357900.0],["2022-01-24",53.21,55.86,53.15,55.39,394700.0],["2022-01-25",55.0,55.52,53.55,54.61,244800.0],["2022-01-26",55.45,56.37,52.34,52.56,401300.0],["2022-01-27",52.66,53.75,49.69,50.26,461500.0],["2022-01-28",53.15,54.92,49.61,51.18,722100.0],["2022-01-31",50.6,51.52,48.88,51.5,562900.0],["2022-02-01",51.5,52.8,50.94,52.48,326400.0],["2022-02-02",52.09,52.59,50.34,50.77,350400.0],["2022-02-03",50.76,53.44,50.11,52.97,679700.0],["2022-02-04",52.84,53.91,51.69,53.08,480600.0],["2022-02-07",53.09,54.23,52.86,53.98,214600.0],["2022-02-08",54.4,56.1,54.32,55.79,292800.0],["2022-02-09",55.83,56.33,55.22,55.69,271400.0],["2022-02-10",55.12,56.23,54.9,55.6,453300.0],["2022-02-11",55.64,56.46,54.58,55.02,287800.0],["2022-02-14",54.88,55.73,53.92,54.35,393300.0],["2022-02-15",55.09,56.5,54.83,56.24,210700.0],["2022-02-16",55.88,56.24,55.47,56.01,241700.0],["2022-02-17",55.11,55.66,53.87,54.15,238100.0],["2022-02-18",53.73,54.81,53.73,54.12,312200.0],["2022-02-22",54.12,54.77,53.69,53.85,147400.0],["2022-02-23",54.21,54.77,52.62,52.77,185100.0],["2022-02-24",51.21,52.28,50.15,52.14,277300.0],["2022-02-25",52.7,54.55,52.37,54.11,182700.0],["2022-02-28",53.22,54.95,52.68,54.74,331100.0],["2022-03-01",54.44,54.53,50.51,51.25,364300.0],["2022-03-02",51.8,54.95,51.8,54.69,277600.0],["2022-03-03",54.8,55.0,51.89,52.41,362100.0],["2022-03-04",51.08,51.45,49.6,50.15,389100.0],["2022-03-07",49.98,49.99,47.15,47.22,476800.0],["2022-03-08",47.85,48.15,46.56,46.74,499500.0],["2022-03-09",48.52,49.65,47.9,48.31,394800.0],["2022-03-10",47.48,48.98,47.12,48.92,207800.0],["2022-03-11",49.62,49.82,48.35,48.55,212200.0],["2022-03-14",49.63,49.86,46.74,47.35,386700.0],["2022-03-15",47.68,48.25,46.8,47.63,426400.0],["2022-03-16",48.51,49.79,48.51,49.58,364600.0],["2022-03-17",48.84,49.32,48.05,49.06,207500.0],["2022-03-18",49.05,50.2,47.86,49.62,572600.0],["2022-03-21",49.78,50.14,47.7,48.22,257900.0],["2022-03-22",48.82,49.85,48.41,48.79,313000.0],["2022-03-23",48.45,48.9,46.45,46.54,309900.0],["2022-03-24",46.96,47.43,46.17,46.83,166700.0],["2022-03-25",47.04,47.62,46.65,46.78,380900.0],["2022-03-28",46.75,47.34,45.71,47.31,305700.0],["2022-03-29",48.14,49.0,47.76,48.56,294300.0],["2022-03-30",48.52,48.52,46.22,46.68,299000.0],["2022-03-31",46.57,46.78,45.52,46.39,453000.0],["2022-04-01",47.03,47.22,45.33,46.03,415500.0],["2022-04-04",46.19,46.19,44.25,44.37,325900.0],["2022-04-05",44.6,44.99,43.09,43.47,556500.0],["2022-04-06",42.62,42.99,41.47,41.57,424500.0],["2022-04-07",41.76,41.84,40.8,41.54,660800.0],["2022-04-08",41.54,41.85,40.15,40.38,634700.0],["2022-04-11",40.14,41.39,39.64,40.31,466500.0],["2022-04-12",40.62,41.47,40.26,40.6,442400.0],["2022-04-13",40.44,41.09,40.19,41.02,491800.0],["2022-04-14",41.21,41.27,39.87,40.49,317500.0],["2022-04-18",40.36,40.9,39.93,40.58,367000.0],["2022-04-19",40.83,42.27,40.83,42.25,282300.0],["2022-04-20",42.67,43.19,42.35,42.38,308000.0],["2022-04-21",42.87,43.34,41.93,42.37,532300.0],["2022-04-22",42.24,42.95,42.02,42.18,670100.0],["2022-04-25",41.71,42.93,40.97,42.76,513000.0],["2022-04-26",42.14,42.31,40.65,40.73,465500.0],["2022-04-27",40.73,40.79,39.63,39.96,432700.0],["2022-04-28",40.27,41.74,39.11,41.36,577900.0],["2022-04-29",39.0,40.39,37.55,37.88,637500.0],["2022-05-02",38.17,39.08,37.62,38.49,469700.0],["2022-05-03",38.69,39.18,38.15,38.64,344400.0],["2022-05-04",38.58,39.77,38.04,39.59,846800.0],["2022-05-05",39.4,39.4,36.79,37.43,677000.0],["2022-05-06",37.41,37.8,36.55,37.68,622400.0],["2022-05-09",37.26,37.54,36.28,36.59,404800.0],["2022-05-10",36.87,37.19,34.95,35.19,475400.0],["2022-05-11",35.48,36.19,34.72,34.86,344400.0],["2022-05-12",34.62,35.28,34.11,35.05,399200.0],["2022-05-13",35.7,36.45,35.29,35.62,253100.0],["2022-05-16",35.51,35.8,34.45,35.24,485800.0],["2022-05-17",36.11,36.96,36.04,36.78,337500.0],["2022-05-18",35.98,36.61,35.33,35.85,461000.0],["2022-05-19",35.44,36.1,35.05,35.32,431100.0],["2022-05-20",35.8,36.18,34.4,35.29,575800.0],["2022-05-23",36.06,37.46,35.86,36.65,441500.0],["2022-05-24",36.46,36.64,35.47,36.3,434300.0],["2022-05-25",36.25,37.39,36.25,37.0,307500.0],["2022-05-26",37.45,38.32,37.45,38.15,255200.0],["2022-05-27",38.3,38.85,38.29,38.68,255600.0],["2022-05-31",38.33,38.88,38.0,38.65,271400.0],["2022-06-01",38.73,39.0,37.83,38.61,382300.0],["2022-06-02",38.79,39.65,38.45,39.63,229400.0],["2022-06-03",39.35,39.35,38.64,39.25,207400.0],["2022-06-06",39.97,39.97,39.12,39.3,205100.0],["2022-06-07",38.81,39.8,38.7,39.75,203600.0],["2022-06-08",39.33,39.64,38.87,39.41,237900.0],["2022-06-09",39.06,39.32,38.21,38.3,223200.0],["2022-06-10",37.45,38.06,37.13,37.44,470400.0],["2022-06-13",36.53,36.82,35.6,35.93,465500.0],["2022-06-14",36.06,36.36,35.3,35.77,380000.0],["2022-06-15",36.33,36.89,35.66,36.41,516300.0],["2022-06-16",35.74,35.78,34.14,34.31,432900.0],["2022-06-17",34.59,35.36,34.49,34.82,709300.0],["2022-06-21",35.78,35.98,35.04,35.31,281400.0],["2022-06-22",34.45,35.36,34.14,34.98,342300.0],["2022-06-23",35.06,35.29,34.41,35.14,262800.0],["2022-06-24",35.32,36.74,35.32,36.73,531700.0],["2022-06-27",37.18,37.43,36.42,37.23,274100.0],["2022-06-28",37.59,37.96,36.71,36.78,196700.0],["2022-06-29",37.0,37.0,36.17,36.61,192500.0],["2022-06-30",35.55,36.42,35.23,35.85,325400.0],["2022-07-01",35.79,36.78,35.56,36.1,522400.0],["2022-07-05",35.4,36.64,34.96,36.63,378200.0],["2022-07-06",36.36,36.58,35.64,36.06,197300.0],["2022-07-07",36.34,36.65,36.02,36.36,346100.0],["2022-07-08",36.51,36.63,35.69,35.99,252500.0],["2022-07-11",36.79,36.79,35.78,36.28,304400.0],["2022-07-12",35.83,36.91,35.68,36.41,210600.0],["2022-07-13",35.92,36.1,35.05,35.48,292100.0],["2022-07-14",34.94,35.31,34.39,35.02,216000.0],["2022-07-15",35.59,36.41,35.04,36.31,240600.0],["2022-07-18",36.86,38.04,36.61,37.36,389100.0],["2022-07-19",37.92,39.02,37.78,38.82,187400.0],["2022-07-20",38.59,39.8,38.59,39.77,249300.0],["2022-07-21",39.58,40.23,39.34,40.23,194900.0],["2022-07-22",40.13,40.43,38.78,39.25,186000.0],["2022-07-25",39.56,39.96,39.41,39.64,143100.0],["2022-07-26",39.19,39.74,39.19,39.45,167700.0],["2022-07-27",39.41,40.73,39.41,40.58,170200.0],["2022-07-28",40.65,41.18,40.05,41.02,236300.0],["2022-07-29",40.98,41.91,40.88,41.76,177900.0],["2022-08-01",41.41,42.49,40.82,42.1,204700.0],["2022-08-02",41.88,42.26,41.39,41.75,174900.0],["2022-08-03",42.1,42.49,41.56,42.14,372100.0],["2022-08-04",41.75,42.27,41.6,42.27,204400.0],["2022-08-05",42.64,43.39,42.16,42.45,284000.0],["2022-08-08",42.72,42.97,42.42,42.8,229100.0],["2022-08-09",42.63,43.09,42.25,43.08,248100.0],["2022-08-10",43.8,45.45,43.8,45.01,506400.0],["2022-08-11",45.56,46.29,44.98,45.08,346700.0],["2022-08-12",45.23,46.0,44.62,45.92,257900.0],["2022-08-15",45.48,46.45,45.41,46.36,249900.0],["2022-08-16",46.03,47.84,46.03,47.52,330400.0],["2022-08-17",46.69,46.86,46.18,46.45,203400.0],["2022-08-18",46.29,46.72,46.2,46.62,177400.0],["2022-08-19",46.3,46.3,45.54,46.0,309600.0],["2022-08-22",45.27,45.27,44.08,44.13,315900.0],["2022-08-23",44.46,44.68,43.82,43.87,180600.0],["2022-08-24",43.87,44.05,43.5,43.76,145200.0],["2022-08-25",44.04,44.79,43.98,44.65,141800.0],["2022-08-26",44.7,44.96,43.44,43.49,167500.0],["2022-08-29",43.02,43.19,42.6,42.84,130000.0],["2022-08-30",43.01,43.01,42.13,42.77,183500.0],["2022-08-31",42.87,42.87,41.61,41.78,260700.0],["2022-09-01",41.34,41.34,40.33,40.72,324500.0],["2022-09-02",41.21,41.73,40.02,40.35,278400.0],["2022-09-06",40.24,40.31,38.07,38.47,290400.0],["2022-09-07",38.51,39.18,37.93,39.18,578900.0],["2022-09-08",38.9,39.97,38.32,39.92,278100.0],["2022-09-09",40.18,40.8,39.95,40.74,215300.0],["2022-09-12",41.07,42.52,40.79,42.49,336300.0],["2022-09-13",41.59,41.87,40.26,40.58,352400.0],["2022-09-14",40.63,40.86,39.92,40.18,374600.0],["2022-09-15",40.23,41.44,40.02,40.83,282500.0],["2022-09-16",40.44,40.44,38.89,39.68,876700.0],["2022-09-19",39.23,40.7,39.23,40.68,394000.0],["2022-09-20",40.25,40.5,39.63,40.32,214400.0],["2022-09-21",40.82,40.95,39.62,39.74,261700.0],["2022-09-22",39.66,39.75,38.54,38.87,239700.0],["2022-09-23",38.0,38.35,36.45,36.8,424900.0],["2022-09-26",36.76,37.99,36.64,37.01,322100.0],["2022-09-27",37.38,37.6,36.06,36.54,261100.0],["2022-09-28",36.84,37.3,36.16,36.85,415900.0],["2022-09-29",36.16,36.2,34.26,34.8,449100.0],["2022-09-30",34.97,35.64,34.22,34.23,342100.0],["2022-10-03",34.85,35.66,34.17,35.65,307800.0],["2022-10-04",36.3,37.62,36.3,37.62,411000.0],["2022-10-05",36.81,37.7,36.58,37.39,297600.0],["2022-10-06",37.27,37.61,36.54,36.75,190700.0],["2022-10-07",36.19,36.19,35.25,35.64,287200.0],["2022-10-10",36.03,36.49,35.52,35.64,229300.0],["2022-10-11",35.47,36.16,35.23,35.79,373300.0],["2022-10-12",35.82,36.14,35.0,35.75,264500.0],["2022-10-13",35.01,37.6,34.37,37.47,337500.0],["2022-10-14",38.06,38.49,36.41,36.52,346800.0],["2022-10-17",37.42,38.08,37.07,38.05,306800.0],["2022-10-18",38.92,39.34,37.83,38.0,252000.0],["2022-10-19",37.48,37.94,36.33,36.7,287000.0],["2022-10-20",36.66,36.82,34.73,34.98,379100.0],["2022-10-21",35.3,35.3,33.91,34.82,489700.0],["2022-10-24",35.06,35.4,34.55,34.89,316200.0],["2022-10-25",34.96,36.72,34.95,36.62,486300.0],["2022-10-26",37.01,37.61,36.48,36.71,335200.0],["2022-10-27",37.04,37.48,36.37,36.53,489000.0],["2022-10-28",37.81,39.44,37.19,39.2,391000.0],["2022-10-31",38.88,39.71,38.62,38.96,342400.0],["2022-11-01",39.61,39.65,38.92,39.14,207100.0],["2022-11-02",38.92,39.31,37.19,37.24,354600.0],["2022-11-03",37.08,37.5,36.41,37.19,241400.0],["2022-11-04",37.85,38.43,37.37,38.38,250000.0],["2022-11-07",38.94,39.39,38.59,39.19,234500.0],["2022-11-08",39.51,39.7,38.62,39.08,263400.0],["2022-11-09",38.6,39.38,38.2,38.93,267000.0],["2022-11-10",40.86,42.12,40.86,41.76,475800.0],["2022-11-11",41.89,43.34,41.76,42.63,350500.0],["2022-11-14",42.19,42.62,41.38,41.62,331700.0],["2022-11-15",41.76,43.18,41.47,42.64,261700.0],["2022-11-16",42.29,42.39,40.04,40.19,365300.0],["2022-11-17",39.48,39.75,38.87,39.44,272600.0],["2022-11-18",40.37,41.09,38.57,39.26,306000.0],["2022-11-21",39.04,39.98,39.02,39.84,215200.0],["2022-11-22",39.93,40.48,39.51,39.81,208800.0],["2022-11-23",39.59,40.2,39.48,39.75,160100.0],["2022-11-25",39.91,40.68,39.77,40.24,104300.0],["2022-11-28",39.81,39.85,38.44,38.82,210400.0],["2022-11-29",38.8,39.3,38.76,38.9,180100.0],["2022-11-30",39.04,40.16,38.03,40.11,319200.0],["2022-12-01",40.22,40.3,39.25,39.31,214200.0],["2022-12-02",38.68,39.48,38.62,39.28,234500.0],["2022-12-05",38.88,38.94,37.64,37.8,299100.0],["2022-12-06",38.01,38.61,37.57,38.53,382000.0],["2022-12-07",38.41,38.8,37.94,38.02,263700.0],["2022-12-08",38.23,38.92,38.04,38.66,260300.0],["2022-12-09",38.36,39.11,38.36,38.83,225000.0],["2022-12-12",38.82,39.53,38.32,39.18,248200.0],["2022-12-13",40.39,40.83,39.27,39.5,496300.0],["2022-12-14",39.25,39.6,37.8,37.81,377900.0],["2022-12-15",37.25,37.37,35.82,36.24,478700.0],["2022-12-16",35.86,36.59,35.32,35.89,1633200.0],["2022-12-19",35.95,36.51,35.34,36.31,273200.0],["2022-12-20",36.39,37.13,36.2,36.8,273800.0],["2022-12-21",37.24,38.13,37.24,37.97,235400.0],["2022-12-22",37.65,37.65,36.4,37.14,192700.0],["2022-12-23",37.05,37.67,36.6,37.48,182400.0],["2022-12-27",37.7,37.9,37.05,37.86,143000.0],["2022-12-28",38.01,38.14,37.36,37.62,195500.0],["2022-12-29",37.84,39.04,37.84,39.01,215200.0],["2022-12-30",38.62,38.82,38.09,38.22,381300.0],["2023-01-03",38.58,38.79,37.67,38.2,240800.0],["2023-01-04",38.59,39.07,37.85,38.22,227800.0],["2023-01-05",37.9,37.95,36.98,37.47,184600.0],["2023-01-06",37.95,39.08,37.63,38.97,203100.0],["2023-01-09",39.24,39.42,38.5,38.62,210400.0],["2023-01-10",38.4,39.23,38.37,38.78,251600.0],["2023-01-11",38.95,39.82,38.78,39.81,286600.0],["2023-01-12",40.3,41.3,39.68,40.67,295000.0],["2023-01-13",40.26,41.62,40.04,41.4,266500.0],["2023-01-17",41.48,41.72,40.62,40.87,321600.0],["2023-01-18",40.4,41.39,39.87,40.06,214500.0],["2023-01-19",39.56,40.0,38.86,39.98,318700.0],["2023-01-20",40.37,41.58,40.28,41.58,327100.0],["2023-01-23",41.46,42.41,41.24,42.22,311500.0],["2023-01-24",42.04,42.51,41.64,42.16,318300.0],["2023-01-25",41.78,41.92,40.91,41.74,160400.0],["2023-01-26",41.86,42.44,41.23,42.06,215400.0],["2023-01-27",44.44,48.54,44.44,47.9,672700.0],["2023-01-30",47.42,47.57,46.3,46.99,362300.0],["2023-01-31",47.44,48.62,46.8,48.12,588900.0],["2023-02-01",48.22,50.34,47.98,49.6,399600.0],["2023-02-02",49.68,50.83,49.68,50.49,402800.0],["2023-02-03",49.66,51.46,49.59,51.14,534700.0],["2023-02-06",50.48,50.69,49.34,49.5,257200.0],["2023-02-07",49.26,50.92,48.43,50.69,259800.0],["2023-02-08",50.01,50.17,48.89,49.12,245700.0],["2023-02-09",49.57,49.81,48.23,48.52,179100.0],["2023-02-10",48.39,48.91,48.05,48.72,305400.0],["2023-02-13",48.77,50.0,48.3,49.63,251400.0],["2023-02-14",49.41,50.23,49.14,49.77,231200.0],["2023-02-15",49.25,50.6,49.25,50.32,166900.0],["2023-02-16",49.47,50.19,49.2,49.67,215500.0],["2023-02-17",49.64,50.42,49.26,50.24,225900.0],["2023-02-21",48.76,48.9,46.97,47.33,343600.0],["2023-02-22",47.5,48.29,47.1,47.53,371100.0],["2023-02-23",47.87,48.27,46.93,47.71,194400.0],["2023-02-24",47.38,47.74,46.78,47.6,201200.0],["2023-02-27",48.14,48.54,47.35,47.61,141400.0],["2023-02-28",47.69,48.75,47.37,47.39,329200.0],["2023-03-01",47.25,47.59,46.74,47.28,173400.0],["2023-03-02",46.62,46.85,45.74,46.27,324700.0],["2023-03-03",46.66,47.6,46.02,47.44,190300.0],["2023-03-06",47.37,47.41,46.37,46.78,365700.0],["2023-03-07",46.78,46.78,45.44,45.48,330100.0],["2023-03-08",45.67,45.82,45.09,45.69,274200.0],["2023-03-09",45.37,45.37,40.93,40.94,649000.0],["2023-03-10",40.54,40.54,37.5,37.66,1400700.0],["2023-03-13",36.09,37.97,33.15,34.0,2362700.0],["2023-03-14",37.0,38.29,35.33,36.29,2030600.0],["2023-03-15",34.71,38.11,34.45,37.74,1140400.0],["2023-03-16",36.74,39.6,36.12,39.18,954400.0],["2023-03-17",38.3,38.43,37.2,37.58,1935400.0],["2023-03-20",37.95,39.46,37.45,37.6,831000.0],["2023-03-21",38.91,40.02,38.73,39.49,650500.0],["2023-03-22",39.35,39.84,37.32,37.42,781400.0],["2023-03-23",37.9,38.03,35.82,36.37,722500.0],["2023-03-24",35.68,36.59,35.11,36.06,1287800.0],["2023-03-27",37.63,38.07,36.91,37.53,909500.0],["2023-03-28",37.28,37.97,37.0,37.64,670600.0],["2023-03-29",38.14,38.21,36.86,38.07,605100.0],["2023-03-30",38.31,38.58,36.64,36.76,763500.0],["2023-03-31",37.16,37.53,36.59,36.92,778400.0],["2023-04-03",36.85,37.42,36.01,36.46,612800.0],["2023-04-04",37.0,37.76,35.58,36.98,774200.0],["2023-04-05",36.05,36.9,35.88,36.57,563600.0],["2023-04-06",36.5,37.52,36.11,37.09,372800.0],["2023-04-10",36.87,37.42,36.56,37.22,363500.0],["2023-04-11",37.37,37.86,37.13,37.47,451000.0],["2023-04-12",37.87,38.02,36.44,36.68,398200.0],["2023-04-13",36.88,38.02,36.39,37.29,499600.0],["2023-04-14",37.72,37.91,36.23,36.7,404200.0],["2023-04-17",36.52,37.74,36.04,37.64,426300.0],["2023-04-18",37.69,37.69,36.55,36.99,454300.0],["2023-04-19",37.14,38.78,36.41,38.49,637700.0],["2023-04-20",37.66,38.47,37.52,37.99,465800.0],["2023-04-21",38.0,38.02,37.06,37.71,281600.0],["2023-04-24",37.62,38.16,37.21,37.66,285900.0],["2023-04-25",36.71,36.95,35.5,35.71,550800.0],["2023-04-26",35.36,36.52,35.36,35.9,330200.0],["2023-04-27",36.09,37.09,36.05,37.05,395600.0],["2023-04-28",39.48,41.57,39.22,40.67,1277100.0],["2023-05-01",40.98,41.1,39.92,40.02,625300.0],["2023-05-02",39.73,40.04,37.78,38.62,828300.0],["2023-05-03",38.83,39.84,38.07,38.2,541900.0],["2023-05-04",37.27,37.73,35.84,37.07,860800.0],["2023-05-05",39.0,40.3,38.34,39.87,630400.0],["2023-05-08",40.45,40.5,38.55,38.84,354400.0],["2023-05-09",38.51,38.78,37.96,38.35,226200.0],["2023-05-10",39.29,39.29,37.87,38.39,278900.0],["2023-05-11",37.61,38.09,37.13,37.39,276800.0],["2023-05-12",37.49,37.55,36.25,36.6,500300.0],["2023-05-15",36.81,37.53,36.72,37.25,354900.0],["2023-05-16",37.09,37.47,36.4,36.41,316300.0],["2023-05-17",37.31,39.69,37.0,39.4,557400.0],["2023-05-18",39.4,40.44,38.84,40.22,555500.0],["2023-05-19",40.79,40.81,38.89,39.47,398000.0],["2023-05-22",39.83,41.09,39.12,40.84,284000.0],["2023-05-23",40.7,42.86,40.41,41.12,441700.0],["2023-05-24",40.48,41.11,39.79,40.93,315900.0],["2023-05-25",40.66,41.1,40.17,40.9,254000.0],["2023-05-26",40.64,41.14,40.1,41.13,272800.0],["2023-05-30",41.17,41.23,40.12,40.74,377600.0],["2023-05-31",40.36,40.67,37.81,37.82,490700.0],["2023-06-01",38.37,39.22,37.9,39.12,364900.0],["2023-06-02",39.88,41.53,39.52,41.34,381500.0],["2023-06-05",40.91,41.11,39.16,39.64,370400.0],["2023-06-06",39.69,42.92,39.69,42.03,486700.0],["2023-06-07",42.3,43.5,41.15,42.55,852600.0],["2023-06-08",42.24,42.28,40.74,41.87,509400.0],["2023-06-09",41.76,42.04,41.18,41.52,478100.0],["2023-06-12",41.68,42.2,40.53,40.59,553800.0],["2023-06-13",40.86,41.88,40.82,41.36,603300.0],["2023-06-14",41.77,42.11,40.34,40.61,488600.0],["2023-06-15",40.0,41.52,40.0,41.19,474400.0],["2023-06-16",41.47,41.47,39.73,40.37,1291700.0],["2023-06-20",40.02,40.02,39.14,39.46,408300.0],["2023-06-21",39.23,39.31,38.53,38.66,383400.0],["2023-06-22",38.41,38.41,36.97,37.09,625800.0],["2023-06-23",36.75,37.25,36.05,36.64,737500.0],["2023-06-26",36.71,37.88,36.71,36.92,344900.0],["2023-06-27",37.05,37.97,36.83,37.62,378100.0],["2023-06-28",37.32,37.7,36.79,37.3,343500.0],["2023-06-29",37.89,39.64,37.89,39.33,596600.0],["2023-06-30",39.93,39.99,39.21,39.44,477900.0],["2023-07-03",39.31,40.46,39.31,39.89,210600.0],["2023-07-05",39.45,40.04,38.87,39.61,316600.0],["2023-07-06",38.81,38.98,37.83,38.45,437800.0],["2023-07-07",38.59,39.82,38.35,39.19,396600.0],["2023-07-10",39.14,40.23,39.12,40.21,336000.0],["2023-07-11",40.3,41.38,40.03,41.16,305600.0],["2023-07-12",42.1,42.81,41.92,42.55,298900.0],["2023-07-13",42.95,43.0,42.12,43.0,365200.0],["2023-07-14",43.43,43.43,41.72,42.18,323700.0],["2023-07-17",42.21,43.48,42.13,43.21,327800.0],["2023-07-18",43.22,45.4,43.22,45.35,354600.0],["2023-07-19",45.4,46.07,45.01,46.05,344300.0],["2023-07-20",45.76,45.86,44.5,45.29,423700.0],["2023-07-21",45.82,45.82,44.12,44.12,298900.0],["2023-07-24",43.89,45.36,43.89,45.02,293000.0],["2023-07-25",44.96,45.44,43.87,44.16,620100.0],["2023-07-26",45.0,47.23,44.98,47.15,489300.0],["2023-07-27",47.22,47.99,45.97,46.35,624500.0],["2023-07-28",49.77,50.8,47.67,48.71,630200.0],["2023-07-31",49.1,49.65,46.14,47.0,832600.0],["2023-08-01",46.85,46.87,45.33,45.67,588000.0],["2023-08-02",44.91,45.46,43.96,45.26,534500.0],["2023-08-03",45.06,45.71,44.59,45.44,361900.0],["2023-08-04",44.66,45.96,44.66,45.77,502300.0],["2023-08-07",45.61,46.44,45.37,46.0,267100.0],["2023-08-08",44.62,45.02,43.77,44.75,357800.0],["2023-08-09",44.51,44.59,43.7,43.85,508100.0],["2023-08-10",44.45,44.46,43.3,43.72,437800.0],["2023-08-11",43.42,44.08,43.2,44.01,267200.0],["2023-08-14",43.38,43.41,42.71,43.05,339600.0],["2023-08-15",42.45,42.59,41.12,41.42,427800.0],["2023-08-16",41.42,41.71,40.46,40.66,361800.0],["2023-08-17",40.92,41.12,40.35,40.57,308300.0],["2023-08-18",40.01,41.42,40.01,40.44,522800.0],["2023-08-21",40.52,40.91,39.97,40.41,250800.0],["2023-08-22",40.54,41.13,39.81,39.81,496500.0],["2023-08-23",39.93,41.23,39.5,41.11,336700.0],["2023-08-24",41.14,42.07,40.9,41.56,380600.0],["2023-08-25",41.67,42.03,40.54,41.56,240300.0],["2023-08-28",41.8,42.48,41.74,41.89,335700.0],["2023-08-29",41.82,43.0,41.58,42.75,245600.0],["2023-08-30",42.62,43.21,42.62,42.8,198800.0],["2023-08-31",42.75,43.28,42.74,43.09,264800.0],["2023-09-01",43.51,44.23,43.51,44.13,383400.0],["2023-09-05",43.66,44.46,43.02,43.33,634300.0],["2023-09-06",43.33,43.75,42.27,42.56,551100.0],["2023-09-07",42.47,42.74,42.16,42.52,279200.0],["2023-09-08",42.48,43.13,41.8,42.84,275300.0],["2023-09-11",43.03,43.5,42.66,43.16,419000.0],["2023-09-12",43.3,43.53,42.78,42.88,353200.0],["2023-09-13",43.0,43.11,42.11,42.65,493600.0],["2023-09-14",43.29,43.63,42.51,42.77,424900.0],["2023-09-15",42.32,42.7,41.88,42.4,1336500.0],["2023-09-18",42.08,42.16,40.3,40.37,904500.0],["2023-09-19",40.43,40.95,38.95,39.31,935000.0],["2023-09-20",39.61,40.07,39.29,39.31,598000.0],["2023-09-21",38.98,39.06,38.42,38.71,725800.0],["2023-09-22",38.61,38.99,37.8,38.28,573300.0],["2023-09-25",38.19,38.77,37.6,37.66,846700.0],["2023-09-26",37.3,37.63,36.0,36.17,1537300.0],["2023-09-27",36.25,36.58,35.06,36.01,976400.0],["2023-09-28",35.86,37.65,35.86,37.31,887900.0],["2023-09-29",37.59,38.59,37.27,37.86,679000.0],["2023-10-02",37.83,38.12,36.98,37.44,633200.0],["2023-10-03",37.31,37.34,35.98,36.19,511900.0],["2023-10-04",36.34,36.91,35.74,36.74,481000.0],["2023-10-05",36.57,38.09,36.57,37.98,617100.0],["2023-10-06",37.5,38.39,36.97,37.93,410900.0],["2023-10-09",37.0,37.86,36.92,37.35,617600.0],["2023-10-10",37.86,38.05,37.34,37.38,329200.0],["2023-10-11",37.57,38.03,36.34,37.01,608800.0],["2023-10-12",37.01,37.01,35.74,36.25,934300.0],["2023-10-13",36.53,36.71,35.12,35.67,727700.0],["2023-10-16",36.89,37.47,36.64,37.12,492200.0],["2023-10-17",36.78,38.62,36.78,37.86,571900.0],["2023-10-18",37.32,37.52,36.81,37.17,412200.0],["2023-10-19",37.16,37.83,36.56,36.66,521200.0],["2023-10-20",36.66,36.66,35.62,35.85,728600.0],["2023-10-23",35.8,37.98,35.66,36.91,1342200.0],["2023-10-24",37.11,37.26,35.95,36.71,585100.0],["2023-10-25",36.29,36.67,35.44,36.45,703300.0],["2023-10-26",36.45,37.92,36.06,37.83,1194900.0],["2023-10-27",36.64,37.24,33.28,34.85,2409100.0],["2023-10-30",35.93,36.24,34.92,35.53,746700.0],["2023-10-31",35.78,36.38,35.48,36.03,726000.0],["2023-11-01",35.87,37.4,35.36,37.3,708000.0],["2023-11-02",37.88,40.05,37.88,39.96,1306800.0],["2023-11-03",41.26,41.8,40.53,40.7,1074100.0],["2023-11-06",40.59,40.69,37.69,38.49,1038000.0],["2023-11-07",38.09,38.51,37.26,37.86,983300.0],["2023-11-08",37.87,38.06,37.04,37.52,521500.0],["2023-11-09",37.58,38.14,36.8,36.95,631900.0],["2023-11-10",37.1,37.45,36.1,36.23,888000.0],["2023-11-13",35.99,36.13,32.05,33.36,4071400.0],["2023-11-14",35.17,39.03,34.99,38.84,2553800.0],["2023-11-15",38.94,39.45,38.28,39.32,1224300.0],["2023-11-16",38.95,39.06,36.96,37.84,1154300.0],["2023-11-17",38.39,39.61,38.01,39.39,938500.0],["2023-11-20",39.28,39.78,38.85,39.58,584900.0],["2023-11-21",39.39,39.6,38.17,38.41,620600.0],["2023-11-22",39.03,39.05,38.43,38.97,527400.0],["2023-11-24",39.02,39.15,38.32,38.35,183300.0],["2023-11-27",38.12,38.86,37.88,38.16,681200.0],["2023-11-28",38.0,38.09,36.93,37.99,757700.0],["2023-11-29",38.55,40.51,38.42,39.05,884600.0],["2023-11-30",39.16,39.35,38.07,38.27,502700.0],["2023-12-01",38.09,41.92,37.85,41.74,1118400.0],["2023-12-04",41.06,43.92,41.06,43.55,1235600.0],["2023-12-05",43.42,43.67,42.51,43.37,649900.0],["2023-12-06",44.08,45.37,42.92,43.21,633200.0],["2023-12-07",43.54,44.82,43.32,44.63,535300.0],["2023-12-08",46.8,50.34,46.48,49.9,2259100.0],["2023-12-11",50.02,50.68,48.93,49.82,982400.0],["2023-12-12",49.67,49.81,48.69,49.06,810000.0],["2023-12-13",49.39,51.91,46.97,51.74,1429600.0],["2023-12-14",53.56,54.98,52.28,53.48,1241400.0],["2023-12-15",53.84,53.92,52.41,52.93,1912000.0],["2023-12-18",53.05,54.15,52.37,53.21,720500.0],["2023-12-19",53.67,54.64,53.41,54.28,723000.0],["2023-12-20",54.19,55.8,53.16,53.18,847600.0],["2023-12-21",54.06,54.64,53.43,54.42,564300.0],["2023-12-22",55.12,55.55,54.19,54.8,401500.0],["2023-12-26",55.0,57.02,54.81,56.45,578100.0],["2023-12-27",56.33,57.12,56.13,56.8,742700.0],["2023-12-28",56.6,56.99,56.03,56.49,580900.0],["2023-12-29",56.17,56.32,54.56,54.6,663200.0],["2024-01-02",53.83,55.42,53.83,55.02,636000.0],["2024-01-03",53.97,54.62,52.72,53.04,811700.0],["2024-01-04",53.09,53.64,52.49,52.7,424300.0],["2024-01-05",52.16,53.62,52.0,52.48,492000.0],["2024-01-08",52.32,53.95,52.05,53.8,323500.0],["2024-01-09",52.62,54.17,52.14,54.07,672000.0],["2024-01-10",53.86,54.43,53.46,54.13,542800.0],["2024-01-11",53.77,53.89,51.89,52.97,791500.0],["2024-01-12",53.63,54.16,52.1,52.97,810400.0],["2024-01-16",51.95,52.64,51.58,51.86,573800.0],["2024-01-17",50.72,51.65,50.47,51.36,587800.0],["2024-01-18",51.78,52.5,51.18,52.26,437000.0],["2024-01-19",52.42,53.61,51.82,53.24,426700.0],["2024-01-22",53.94,55.51,53.79,55.49,564200.0],["2024-01-23",55.94,56.09,54.31,54.59,560400.0],["2024-01-24",55.2,56.14,54.9,55.22,607300.0],["2024-01-25",55.99,56.15,54.3,54.87,1101900.0],["2024-01-26",55.37,56.23,55.01,55.71,377400.0],["2024-01-29",55.67,56.92,55.57,56.88,679900.0],["2024-01-30",56.37,57.45,56.37,56.78,641400.0],["2024-01-31",60.0,60.0,55.18,55.43,1267300.0],["2024-02-01",56.26,56.27,51.02,54.29,1432300.0],["2024-02-02",52.92,54.57,52.22,53.3,817300.0],["2024-02-05",52.67,52.77,51.32,51.87,662000.0],["2024-02-06",51.55,52.94,50.65,51.22,1045100.0],["2024-02-07",51.22,51.22,49.24,50.49,740900.0],["2024-02-08",50.04,50.97,49.51,50.32,466600.0],["2024-02-09",50.22,51.71,49.3,51.29,537900.0],["2024-02-12",51.13,53.91,51.13,53.16,513200.0],["2024-02-13",52.63,52.64,50.71,51.81,775100.0],["2024-02-14",52.65,53.65,51.94,53.47,473700.0],["2024-02-15",53.99,55.64,53.82,55.12,591900.0],["2024-02-16",54.19,54.83,53.76,54.03,320600.0],["2024-02-20",52.59,53.48,52.59,53.13,405200.0],["2024-02-21",52.77,52.79,51.7,52.27,451600.0],["2024-02-22",52.15,52.77,51.05,51.81,531500.0],["2024-02-23",52.03,52.39,50.98,52.06,303600.0],["2024-02-26",51.81,52.7,51.51,52.07,383000.0],["2024-02-27",52.69,53.66,52.47,53.0,301000.0],["2024-02-28",52.32,52.78,51.61,51.69,304900.0],["2024-02-29",52.79,53.46,51.39,52.12,496900.0],["2024-03-01",51.2,51.69,49.71,50.73,520400.0],["2024-03-04",50.97,51.62,48.96,49.33,703000.0],["2024-03-05",49.01,51.47,49.01,51.28,635900.0],["2024-03-06",51.13,51.88,49.66,50.8,614400.0],["2024-03-07",51.42,52.21,50.69,50.88,434900.0],["2024-03-08",51.68,52.31,51.16,51.44,783600.0],["2024-03-11",51.32,51.76,50.68,50.74,460700.0],["2024-03-12",50.53,51.49,50.0,50.86,441900.0],["2024-03-13",50.73,51.74,50.26,50.6,473300.0],["2024-03-14",50.23,50.36,48.89,49.38,566200.0],["2024-03-15",49.11,50.16,49.11,49.43,1243400.0],["2024-03-18",49.5,49.89,48.73,49.23,422500.0],["2024-03-19",49.16,51.04,49.16,50.78,468900.0],["2024-03-20",51.15,53.88,50.76,53.16,646300.0],["2024-03-21",53.74,54.64,52.75,53.43,475400.0],["2024-03-22",53.74,53.74,51.98,52.25,398800.0],["2024-03-25",52.4,53.05,52.2,52.33,255400.0],["2024-03-26",52.87,52.94,51.94,52.0,252700.0],["2024-03-27",52.3,53.53,52.22,53.37,360900.0],["2024-03-28",53.34,54.6,53.15,54.04,442700.0],["2024-04-01",53.92,53.92,52.2,52.43,357500.0],["2024-04-02",51.72,51.87,51.05,51.8,403100.0],["2024-04-03",51.56,52.23,51.12,51.17,351200.0],["2024-04-04",51.99,52.84,50.9,50.96,381900.0],["2024-04-05",50.53,51.17,49.63,50.74,642900.0],["2024-04-08",51.01,51.89,50.66,51.53,626500.0],["2024-04-09",51.35,51.97,50.78,51.52,309100.0],["2024-04-10",49.98,50.39,49.23,49.55,643400.0],["2024-04-11",49.76,50.18,49.19,50.07,284400.0],["2024-04-12",49.45,49.78,48.98,49.63,311900.0],["2024-04-15",49.87,50.57,48.73,49.51,537700.0],["2024-04-16",48.94,49.61,48.48,48.96,376400.0],["2024-04-17",49.59,49.81,48.71,48.86,510000.0],["2024-04-18",48.95,49.77,48.74,49.21,349800.0],["2024-04-19",48.96,50.55,48.91,50.3,637800.0],["2024-04-22",50.4,51.63,50.27,51.51,307300.0],["2024-04-23",51.52,52.22,51.21,51.74,349700.0],["2024-04-24",51.22,52.86,50.86,52.82,401700.0],["2024-04-25",52.29,53.09,51.55,52.94,539700.0],["2024-04-26",52.92,53.64,52.8,53.05,335200.0],["2024-04-29",53.05,53.28,51.29,51.59,505000.0],["2024-04-30",51.19,52.0,50.55,50.61,482000.0],["2024-05-01",53.92,57.95,53.92,55.5,1103900.0],["2024-05-02",56.74,57.42,55.42,57.29,805000.0],["2024-05-03",58.28,58.9,57.16,57.53,656500.0],["2024-05-06",58.15,60.23,57.78,59.68,608100.0],["2024-05-07",59.8,60.54,59.17,59.21,457200.0],["2024-05-08",58.44,60.09,58.32,59.93,368100.0],["2024-05-09",60.11,61.07,59.83,60.61,366900.0],["2024-05-10",60.74,60.99,59.91,60.2,185800.0],["2024-05-13",60.7,61.4,60.28,61.05,363600.0],["2024-05-14",61.99,62.41,61.13,61.8,405100.0],["2024-05-15",62.82,63.0,61.35,61.72,280800.0],["2024-05-16",61.42,61.64,60.85,61.14,280300.0],["2024-05-17",61.33,61.54,60.81,61.52,272000.0],["2024-05-20",61.47,62.11,61.05,61.08,284500.0],["2024-05-21",60.94,61.92,60.94,61.51,311300.0],["2024-05-22",61.26,61.51,60.05,60.61,401500.0],["2024-05-23",60.68,60.78,57.4,57.71,992500.0],["2024-05-24",58.1,58.27,56.71,57.09,597400.0],["2024-05-28",57.33,57.53,55.66,55.77,637400.0],["2024-05-29",54.62,54.74,53.05,53.4,995100.0],["2024-05-30",54.29,55.26,53.56,54.09,661100.0],["2024-05-31",54.37,54.56,53.66,53.87,783200.0],["2024-06-03",55.05,55.37,51.7,52.46,900100.0],["2024-06-04",44.1,50.35,44.1,50.25,4910000.0],["2024-06-05",50.75,51.93,50.09,51.67,1342100.0],["2024-06-06",51.67,52.59,51.18,52.57,699300.0],["2024-06-07",51.98,52.53,51.67,52.16,416500.0],["2024-06-10",51.48,52.17,51.14,52.14,592800.0],["2024-06-11",51.77,52.34,50.93,51.94,533600.0],["2024-06-12",53.5,55.12,53.29,53.95,678900.0],["2024-06-13",53.88,53.89,52.8,53.47,493000.0],["2024-06-14",52.67,53.0,51.39,52.26,630900.0],["2024-06-17",52.26,53.37,51.81,53.35,432700.0],["2024-06-18",53.25,53.85,52.78,53.36,376900.0],["2024-06-20",53.08,53.77,52.77,53.75,476000.0],["2024-06-21",53.56,53.83,53.17,53.66,1258400.0],["2024-06-24",53.79,56.09,53.75,55.13,504300.0],["2024-06-25",54.89,55.56,54.51,54.55,363900.0],["2024-06-26",54.36,54.99,54.27,54.82,286300.0],["2024-06-27",55.04,55.46,54.67,55.2,292900.0],["2024-06-28",55.75,57.44,55.52,57.15,796900.0],["2024-07-01",57.2,57.73,56.5,57.38,406400.0],["2024-07-02",57.39,58.58,57.39,58.43,397000.0],["2024-07-03",58.5,58.5,56.92,56.95,251600.0],["2024-07-05",57.23,57.41,56.37,56.68,352100.0],["2024-07-08",57.24,57.62,56.35,56.59,330800.0],["2024-07-09",56.37,57.47,56.35,57.22,338000.0],["2024-07-10",57.27,59.28,57.27,59.13,457900.0],["2024-07-11",60.3,62.09,60.12,61.83,501900.0],["2024-07-12",62.45,63.44,61.91,62.06,647400.0],["2024-07-15",63.22,66.36,63.22,65.75,806700.0],["2024-07-16",66.51,71.95,66.24,70.81,1557300.0],["2024-07-17",69.47,72.48,68.75,71.36,865300.0],["2024-07-18",70.6,73.13,68.8,69.81,876800.0],["2024-07-19",69.82,71.12,68.92,70.87,503700.0],["2024-07-22",70.56,72.03,68.84,71.61,687300.0],["2024-07-23",70.96,74.46,70.96,73.9,749800.0],["2024-07-24",73.38,74.56,72.49,72.91,884100.0],["2024-07-25",72.98,75.97,72.84,75.15,601700.0],["2024-07-26",76.19,77.31,75.9,76.58,769800.0],["2024-07-29",76.91,77.28,75.12,76.65,692700.0],["2024-07-30",77.61,79.15,76.74,77.61,762200.0],["2024-07-31",71.05,74.86,69.01,73.01,1653600.0],["2024-08-01",72.78,72.96,69.5,69.92,1429200.0],["2024-08-02",67.12,67.42,65.19,67.22,1062100.0],["2024-08-05",63.42,65.73,62.38,65.01,731600.0],["2024-08-06",64.86,66.14,63.94,64.98,620500.0],["2024-08-07",66.14,66.43,64.17,64.62,375700.0],["2024-08-08",65.96,66.0,64.8,65.92,370800.0],["2024-08-09",65.98,65.98,64.21,65.12,523200.0],["2024-08-12",63.64,65.79,62.11,62.5,1061400.0],["2024-08-13",63.42,63.42,61.47,62.71,671700.0],["2024-08-14",63.12,63.18,61.57,62.07,449200.0],["2024-08-15",63.75,64.43,61.78,62.1,1158300.0],["2024-08-16",61.95,64.7,61.52,64.22,592600.0],["2024-08-19",64.22,64.65,63.63,64.52,323400.0],["2024-08-20",64.25,64.25,63.01,63.44,356300.0],["2024-08-21",63.9,64.37,63.21,64.22,268200.0],["2024-08-22",64.07,65.25,63.84,64.49,214400.0],["2024-08-23",65.22,69.88,64.84,69.69,756200.0],["2024-08-26",70.34,70.39,68.75,68.86,424200.0],["2024-08-27",68.55,68.8,67.82,68.12,273400.0],["2024-08-28",68.0,69.38,67.47,68.8,380000.0],["2024-08-29",69.4,69.63,67.81,68.69,262500.0],["2024-08-30",69.04,69.87,68.0,69.43,469600.0],["2024-09-03",68.62,69.35,67.53,68.15,519600.0],["2024-09-04",68.0,68.79,66.78,67.17,245400.0],["2024-09-05",67.77,68.4,65.59,65.88,429000.0],["2024-09-06",66.05,66.69,63.16,63.47,608500.0],["2024-09-09",63.86,64.1,62.79,62.98,834500.0],["2024-09-10",63.09,63.09,60.63,62.33,807900.0],["2024-09-11",61.5,61.96,60.16,61.43,460900.0],["2024-09-12",61.72,62.1,61.05,61.64,427600.0],["2024-09-13",62.62,63.92,62.48,63.2,378600.0],["2024-09-16",63.35,65.0,62.67,64.61,326800.0],["2024-09-17",65.3,67.61,64.74,65.71,611000.0],["2024-09-18",66.08,68.99,65.26,66.34,578900.0],["2024-09-19",68.05,68.95,66.43,68.11,596000.0],["2024-09-20",67.68,67.87,66.19,66.22,1250700.0],["2024-09-23",66.7,67.18,65.52,65.86,472800.0],["2024-09-24",65.69,66.22,64.16,64.32,531800.0],["2024-09-25",64.21,64.21,62.14,62.44,583300.0],["2024-09-26",63.47,63.58,62.12,62.52,603900.0],["2024-09-27",63.5,64.01,61.92,62.28,448400.0],["2024-09-30",61.78,63.59,61.78,62.88,515100.0],["2024-10-01",62.34,62.36,60.15,60.58,439200.0],["2024-10-02",60.35,61.13,59.56,59.93,402600.0],["2024-10-03",59.68,60.48,59.46,60.46,730000.0],["2024-10-04",62.17,62.39,60.98,61.57,372900.0],["2024-10-07",61.45,61.79,60.43,60.93,412300.0],["2024-10-08",61.36,61.36,59.93,60.29,431900.0],["2024-10-09",60.29,61.53,60.25,60.97,259700.0],["2024-10-10",60.38,60.69,59.82,60.41,341300.0],["2024-10-11",61.57,64.63,60.57,64.13,795700.0],["2024-10-14",63.98,65.23,63.77,64.85,257400.0],["2024-10-15",65.35,67.99,64.94,66.29,336200.0],["2024-10-16",67.25,68.17,66.78,66.93,377500.0],["2024-10-17",66.87,68.32,66.49,68.2,396700.0],["2024-10-18",68.34,68.34,66.49,66.58,325000.0],["2024-10-21",66.5,66.5,64.23,64.99,559200.0],["2024-10-22",65.08,65.94,64.91,65.59,235300.0],["2024-10-23",65.43,66.2,64.51,65.64,255400.0],["2024-10-24",66.13,66.77,65.29,66.64,416100.0],["2024-10-25",67.09,67.54,64.65,64.85,349200.0],["2024-10-28",65.83,67.74,65.83,67.03,321600.0],["2024-10-29",66.42,66.9,66.02,66.3,353100.0],["2024-10-30",65.66,68.39,65.66,66.49,354900.0],["2024-10-31",69.53,70.75,67.69,67.72,718100.0],["2024-11-01",67.95,68.08,65.67,65.85,587200.0],["2024-11-04",65.19,66.04,63.54,65.21,325400.0],["2024-11-05",65.37,67.8,65.37,67.61,483200.0],["2024-11-06",73.92,82.95,73.92,81.55,2144400.0],["2024-11-07",80.5,81.55,78.99,79.33,1076300.0],["2024-11-08",79.94,81.45,79.36,80.62,528800.0],["2024-11-11",82.41,85.13,82.03,84.03,725900.0],["2024-11-12",83.04,84.46,82.38,83.59,476700.0],["2024-11-13",84.39,85.54,81.76,81.8,538700.0],["2024-11-14",82.68,82.68,79.96,80.58,535500.0],["2024-11-15",80.64,81.24,79.05,80.16,581100.0],["2024-11-18",79.84,80.69,79.27,79.94,608800.0],["2024-11-19",78.06,80.03,77.74,79.62,254100.0],["2024-11-20",79.76,80.63,78.59,79.73,569600.0],["2024-11-21",80.67,83.45,80.21,82.12,406400.0],["2024-11-22",82.35,85.06,82.35,84.66,386900.0],["2024-11-25",85.94,88.46,85.94,86.6,646200.0],["2024-11-26",85.58,86.5,84.04,84.39,496200.0],["2024-11-27",85.11,85.93,83.76,83.78,197100.0],["2024-11-29",85.05,85.05,82.13,82.85,205200.0],["2024-12-02",83.41,83.41,80.73,80.83,513900.0],["2024-12-03",81.0,81.76,79.77,80.02,303000.0],["2024-12-04",80.51,81.95,79.93,81.39,276500.0],["2024-12-05",81.99,82.95,80.02,80.1,232000.0],["2024-12-06",81.0,81.08,79.34,80.85,251200.0],["2024-12-09",81.08,82.02,79.37,79.56,281600.0],["2024-12-10",79.99,80.93,78.35,79.51,291600.0],["2024-12-11",81.0,81.58,79.91,80.01,323000.0],["2024-12-12",79.93,80.25,78.89,79.42,314600.0],["2024-12-13",79.44,79.83,78.49,79.62,264900.0],["2024-12-16",79.62,79.88,77.74,79.2,485400.0],["2024-12-17",78.27,78.86,76.53,77.11,502700.0],["2024-12-18",77.68,77.85,71.28,71.98,612200.0],["2024-12-19",73.2,73.92,70.75,71.12,472500.0],["2024-12-20",70.39,73.27,70.39,71.73,1642400.0],["2024-12-23",71.15,71.84,70.54,71.49,549200.0],["2024-12-24",71.63,72.56,71.2,72.47,145500.0],["2024-12-26",71.9,72.77,71.49,72.61,230600.0],["2024-12-27",71.71,72.27,69.94,71.29,364000.0],["2024-12-30",70.66,71.48,70.17,70.9,299000.0],["2024-12-31",71.08,71.67,69.79,69.85,510000.0],["2025-01-02",70.66,71.0,68.61,68.82,299100.0],["2025-01-03",68.98,70.66,67.63,70.58,288300.0],["2025-01-06",70.94,72.33,70.07,70.79,408200.0],["2025-01-07",71.1,71.3,68.25,69.51,399800.0],["2025-01-08",68.64,69.52,67.99,68.9,446100.0],["2025-01-10",66.65,67.33,65.66,66.7,498100.0],["2025-01-13",65.95,67.19,65.78,66.7,408200.0],["2025-01-14",67.73,69.33,67.09,68.93,453400.0],["2025-01-15",72.25,72.59,69.68,71.33,499100.0],["2025-01-16",71.33,71.33,70.25,70.96,460100.0],["2025-01-17",71.97,72.31,70.9,72.06,337900.0],["2025-01-21",72.84,73.72,72.3,72.39,305800.0],["2025-01-22",72.03,72.1,71.12,71.32,340900.0],["2025-01-23",71.1,71.77,70.57,70.95,432200.0],["2025-01-24",70.74,72.25,70.39,71.84,257400.0],["2025-01-27",72.29,73.36,72.02,72.5,368000.0],["2025-01-28",72.57,73.08,71.27,72.4,455000.0],["2025-01-29",70.51,71.83,68.31,69.33,1313800.0],["2025-01-30",70.37,70.7,68.81,69.63,541400.0],["2025-01-31",69.78,70.58,69.21,69.93,436800.0],["2025-02-03",67.83,69.76,67.17,68.93,392500.0],["2025-02-04",68.95,71.22,68.83,71.1,325200.0],["2025-02-05",71.61,72.28,71.19,72.28,406700.0],["2025-02-06",72.58,73.14,71.72,73.1,313600.0],["2025-02-07",72.68,72.68,71.08,71.95,329300.0],["2025-02-10",71.93,72.32,70.97,71.78,324700.0],["2025-02-11",71.22,72.22,71.06,72.08,516700.0],["2025-02-12",70.65,71.92,70.17,70.26,505800.0],["2025-02-13",70.97,70.98,69.44,70.37,281800.0],["2025-02-14",70.81,71.44,69.62,69.99,172700.0],["2025-02-18",69.9,71.52,69.45,70.3,277200.0],["2025-02-19",69.31,70.68,69.31,70.02,300800.0],["2025-02-20",69.72,69.97,67.56,68.2,260600.0],["2025-02-21",69.14,69.54,65.64,66.21,399800.0],["2025-02-24",66.82,66.97,65.65,65.75,345400.0],["2025-02-25",66.18,66.82,65.24,65.83,386300.0],["2025-02-26",66.18,67.28,65.55,66.3,301100.0],["2025-02-27",66.35,67.07,65.88,66.33,253300.0],["2025-02-28",66.73,67.55,66.12,66.8,453800.0],["2025-03-03",66.73,68.17,65.56,66.13,630700.0],["2025-03-04",65.0,65.49,62.93,64.3,701200.0],["2025-03-05",64.53,65.2,63.2,64.43,486700.0],["2025-03-06",64.14,64.52,63.26,63.63,647600.0],["2025-03-07",63.64,65.13,62.51,64.65,605200.0],["2025-03-10",63.12,64.55,62.27,62.72,717200.0],["2025-03-11",63.11,63.89,62.09,62.36,398100.0],["2025-03-12",63.17,63.63,61.85,62.52,455700.0],["2025-03-13",62.52,62.8,61.31,61.63,437300.0],["2025-03-14",62.3,64.02,62.12,63.94,290500.0],["2025-03-17",63.98,64.38,63.38,63.59,305100.0],["2025-03-18",63.48,64.11,62.79,63.41,367500.0],["2025-03-19",63.3,65.16,63.28,64.32,434000.0],["2025-03-20",63.27,64.91,63.27,63.73,426000.0],["2025-03-21",63.33,64.47,63.13,64.21,1092100.0],["2025-03-24",65.46,67.46,65.1,66.97,299000.0],["2025-03-25",66.92,67.35,65.72,65.77,338100.0],["2025-03-26",65.93,66.88,65.1,65.52,328000.0],["2025-03-27",65.47,65.91,64.36,64.72,275900.0],["2025-03-28",64.39,64.39,62.93,63.53,221500.0],["2025-03-31",62.46,64.92,62.2,64.52,387500.0],["2025-04-01",63.9,64.66,63.25,64.37,292800.0],["2025-04-02",63.15,65.42,63.03,65.38,355700.0],["2025-04-03",61.24,62.56,59.71,59.8,784400.0],["2025-04-04",56.92,58.28,55.8,57.83,942200.0],["2025-04-07",55.63,60.08,54.46,57.12,837500.0],["2025-04-08",59.36,59.83,55.58,56.36,605600.0],["2025-04-09",55.52,62.31,54.65,61.34,665800.0],["2025-04-10",59.62,60.05,55.94,57.17,594400.0],["2025-04-11",56.39,57.68,55.5,57.24,353900.0],["2025-04-14",58.48,58.65,56.43,58.33,422800.0],["2025-04-15",57.73,59.88,57.73,58.97,321600.0],["2025-04-16",58.93,59.65,58.29,59.06,485400.0],["2025-04-17",59.01,60.48,59.01,60.21,461200.0],["2025-04-21",59.62,59.72,58.52,59.14,370500.0],["2025-04-22",59.61,61.31,59.21,60.99,289900.0],["2025-04-23",63.06,64.78,61.4,62.04,395800.0],["2025-04-24",61.94,63.47,61.42,63.32,271800.0],["2025-04-25",62.72,63.46,62.35,62.73,201200.0],["2025-04-28",62.41,63.24,61.81,62.84,266500.0],["2025-04-29",62.81,63.94,62.33,63.94,357400.0],["2025-04-30",62.45,63.65,61.96,63.48,359900.0],["2025-05-01",63.55,65.89,62.35,65.5,603000.0],["2025-05-02",65.91,67.79,65.8,67.37,414200.0],["2025-05-05",66.71,68.79,66.58,67.67,350100.0],["2025-05-06",66.87,67.97,66.26,67.15,262200.0],["2025-05-07",67.88,67.9,66.82,67.1,307500.0],["2025-05-08",67.68,69.83,67.64,69.02,356000.0],["2025-05-09",69.25,69.49,68.53,68.79,212700.0],["2025-05-12",72.54,73.09,71.7,72.23,341500.0],["2025-05-13",73.15,73.73,72.55,73.59,276500.0],["2025-05-14",73.5,73.52,72.32,72.42,297800.0],["2025-05-15",72.29,73.02,71.51,72.72,258300.0],["2025-05-16",72.67,72.72,71.7,72.41,320500.0],["2025-05-19",71.0,72.19,70.7,72.0,298900.0],["2025-05-20",71.86,72.47,71.54,71.91,216800.0],["2025-05-21",71.33,71.59,69.3,69.34,340500.0],["2025-05-22",68.78,70.4,68.74,69.67,324500.0],["2025-05-23",67.73,69.88,67.5,69.58,267500.0],["2025-05-27",70.48,71.62,69.71,71.56,211000.0],["2025-05-28",71.28,71.93,70.18,70.23,203300.0],["2025-05-29",70.6,70.66,69.83,70.65,236600.0],["2025-05-30",70.46,70.46,69.45,69.54,432700.0],["2025-06-02",69.04,69.76,67.89,69.44,280200.0],["2025-06-03",69.5,71.06,69.08,70.79,263100.0],["2025-06-04",70.6,70.94,69.88,69.89,219900.0],["2025-06-05",69.64,70.2,69.19,69.63,219900.0],["2025-06-06",71.07,71.61,70.3,71.58,231400.0],["2025-06-09",71.95,72.68,71.52,71.85,248300.0],["2025-06-10",72.19,73.03,71.97,72.99,371300.0],["2025-06-11",73.36,73.6,71.9,72.2,499400.0],["2025-06-12",71.77,72.69,71.17,72.59,312700.0],["2025-06-13",71.16,71.72,69.69,70.05,551000.0],["2025-06-16",70.81,71.42,69.99,70.13,400900.0],["2025-06-17",69.54,70.66,69.47,69.78,406400.0],["2025-06-18",69.28,71.76,69.25,71.1,402700.0],["2025-06-20",71.61,72.04,71.01,72.04,725600.0],["2025-06-23",71.9,74.58,71.9,74.51,287000.0],["2025-06-24",75.38,76.28,74.92,75.21,247500.0],["2025-06-25",75.07,75.8,74.26,75.14,239700.0],["2025-06-26",75.39,76.86,75.35,76.7,167300.0],["2025-06-27",77.2,77.35,76.21,76.85,557400.0],["2025-06-30",77.28,77.32,75.89,76.04,314800.0],["2025-07-01",75.6,79.14,75.55,78.32,380100.0],["2025-07-02",79.38,83.58,78.92,83.18,917600.0],["2025-07-03",83.59,84.59,83.35,83.86,328400.0],["2025-07-07",83.5,84.66,82.46,83.0,426800.0],["2025-07-08",83.62,84.7,83.42,84.21,415000.0],["2025-07-09",84.96,84.96,83.29,84.37,233300.0],["2025-07-10",84.1,85.88,83.11,84.71,395400.0],["2025-07-11",84.31,84.94,83.99,84.12,369300.0],["2025-07-14",83.99,85.78,83.58,85.71,235100.0],["2025-07-15",85.07,85.55,82.62,82.88,421300.0],["2025-07-16",83.78,84.0,81.95,83.27,238700.0],["2025-07-17",83.44,86.09,83.44,85.56,466600.0],["2025-07-18",86.1,86.19,84.45,85.53,286700.0],["2025-07-21",85.7,87.04,85.31,85.52,236100.0],["2025-07-22",85.56,86.41,85.06,85.07,318300.0],["2025-07-23",85.51,86.12,84.54,85.74,273900.0],["2025-07-24",85.22,86.3,84.31,84.53,328100.0],["2025-07-25",84.12,84.8,83.18,84.72,304300.0],["2025-07-28",84.75,85.83,84.35,85.79,322500.0],["2025-07-29",86.82,87.1,85.5,85.6,333800.0],["2025-07-30",86.08,87.06,84.94,85.29,448900.0],["2025-07-31",87.99,88.2,84.94,86.35,786500.0],["2025-08-01",84.25,84.62,82.33,84.41,537500.0],["2025-08-04",84.89,85.84,84.2,85.53,366000.0],["2025-08-05",85.24,86.04,83.87,85.9,335000.0],["2025-08-06",85.33,85.86,85.06,85.07,285600.0],["2025-08-07",86.03,86.03,83.92,84.12,293700.0],["2025-08-08",85.07,85.55,84.1,84.91,324400.0],["2025-08-11",85.14,85.58,83.88,84.41,273400.0],["2025-08-12",85.25,88.24,85.14,88.05,347100.0],["2025-08-13",88.89,89.49,88.37,89.32,369300.0],["2025-08-14",88.5,89.1,87.86,89.07,276300.0],["2025-08-15",89.09,89.28,87.61,88.06,656800.0],["2025-08-18",87.37,87.8,86.55,87.23,218200.0],["2025-08-19",87.13,87.95,86.51,86.86,191000.0],["2025-08-20",86.95,87.1,86.22,86.6,221100.0],["2025-08-21",86.01,86.56,85.56,85.83,258200.0],["2025-08-22",86.34,91.17,86.34,90.74,620600.0],["2025-08-25",90.55,90.89,89.99,90.17,408300.0],["2025-08-26",90.0,91.79,89.71,91.15,328400.0],["2025-08-27",90.9,92.72,90.9,92.31,279700.0],["2025-08-28",92.99,92.99,91.0,91.35,280400.0],["2025-08-29",91.36,92.02,90.64,91.21,212600.0],["2025-09-02",89.84,90.55,89.08,90.02,294000.0],["2025-09-03",89.89,91.05,89.56,90.49,414100.0],["2025-09-04",90.77,92.18,90.61,92.14,258200.0],["2025-09-05",92.49,93.84,90.56,90.78,304000.0],["2025-09-08",91.43,92.25,90.09,92.2,294100.0],["2025-09-09",91.79,92.27,90.63,91.21,388100.0],["2025-09-10",91.69,92.6,91.22,91.84,202000.0],["2025-09-11",91.8,92.49,91.23,92.25,283800.0],["2025-09-12",91.79,92.34,91.12,91.51,199600.0],["2025-09-15",91.68,91.97,90.02,90.29,277200.0],["2025-09-16",90.0,90.26,87.68,88.24,340000.0],["2025-09-17",88.49,90.35,87.21,87.6,417700.0],["2025-09-18",88.72,91.31,87.71,90.94,410900.0],["2025-09-19",91.16,91.16,88.49,88.52,1183100.0],["2025-09-22",87.62,88.42,87.06,87.97,410100.0],["2025-09-23",88.37,90.6,88.18,88.46,314300.0],["2025-09-24",88.31,88.83,86.97,87.61,315100.0],["2025-09-25",87.4,87.45,86.38,87.29,317100.0],["2025-09-26",87.5,88.6,87.15,87.45,305300.0],["2025-09-29",88.38,88.38,85.15,86.3,358600.0],["2025-09-30",86.37,86.62,83.75,84.65,433400.0],["2025-10-01",84.26,84.6,82.73,83.53,239900.0],["2025-10-02",83.42,84.66,83.0,84.21,250900.0],["2025-10-03",84.6,86.02,84.36,85.17,289000.0],["2025-10-06",85.75,87.2,84.65,85.63,313100.0],["2025-10-07",85.84,86.43,83.75,83.78,265000.0],["2025-10-08",84.43,84.43,83.11,83.46,255100.0],["2025-10-09",83.63,83.65,82.4,83.37,258500.0],["2025-10-10",83.37,84.39,79.32,79.57,456900.0],["2025-10-13",81.0,81.31,79.62,80.87,267200.0],["2025-10-14",80.47,85.5,80.47,84.52,283600.0],["2025-10-15",84.94,84.94,81.91,82.4,245500.0],["2025-10-16",81.53,81.69,75.01,75.7,621400.0],["2025-10-17",76.48,77.02,75.43,76.5,564200.0],["2025-10-20",77.48,78.91,76.98,78.56,342900.0],["2025-10-21",78.32,79.43,78.15,79.11,259000.0],["2025-10-22",79.49,79.68,78.4,78.97,280100.0],["2025-10-23",78.91,79.23,77.79,78.83,275400.0],["2025-10-24",80.14,80.73,79.76,80.4,246500.0],["2025-10-27",81.0,81.11,80.1,80.11,257100.0],["2025-10-28",80.09,80.78,79.27,80.65,199000.0],["2025-10-29",79.87,81.07,78.34,78.77,343100.0],["2025-10-30",78.18,79.68,78.18,79.32,346600.0],["2025-10-31",76.95,78.34,75.63,77.98,582600.0],["2025-11-03",77.39,79.38,76.41,79.38,432300.0],["2025-11-04",78.58,79.51,77.84,79.03,272700.0],["2025-11-05",79.11,81.14,78.41,80.75,292300.0],["2025-11-06",80.76,81.31,79.03,79.62,227600.0],["2025-11-07",79.61,81.02,79.04,80.96,227300.0],["2025-11-10",81.52,82.54,80.72,81.94,221600.0],["2025-11-11",81.87,83.31,80.92,81.93,224800.0],["2025-11-12",81.27,83.16,81.27,82.0,421700.0],["2025-11-13",81.49,82.48,79.15,79.85,291400.0],["2025-11-14",79.4,79.49,78.01,79.12,234300.0],["2025-11-17",78.78,79.26,74.89,75.6,353700.0],["2025-11-18",75.37,77.32,75.01,76.3,295600.0],["2025-11-19",76.88,78.03,76.33,77.08,288900.0],["2025-11-20",78.22,79.66,76.67,76.77,262600.0],["2025-11-21",77.44,80.41,76.98,79.47,369700.0],["2025-11-24",79.41,80.41,78.71,80.08,265600.0],["2025-11-25",81.11,83.43,80.18,82.63,251800.0],["2025-11-26",82.64,83.28,81.99,81.99,365800.0],["2025-11-28",82.78,82.78,81.48,82.18,122100.0],["2025-12-01",81.86,83.12,81.61,82.73,281100.0],["2025-12-02",83.52,83.57,81.42,81.6,205100.0],["2025-12-03",82.06,84.14,82.0,84.03,251400.0],["2025-12-04",84.54,85.93,82.3,84.79,308200.0],["2025-12-05",84.26,85.4,84.0,84.69,204700.0],["2025-12-08",85.26,86.37,84.07,85.12,386900.0],["2025-12-09",85.2,86.57,82.69,82.91,300500.0],["2025-12-10",82.95,86.64,82.95,85.64,329300.0],["2025-12-11",85.5,86.87,85.46,85.68,315600.0],["2025-12-12",86.24,86.24,84.52,85.42,306700.0],["2025-12-15",86.54,87.42,85.5,86.01,373400.0],["2025-12-16",86.37,87.03,86.09,86.2,458700.0],["2025-12-17",86.14,87.94,86.14,87.41,442000.0],["2025-12-18",88.68,89.0,87.0,88.36,473900.0],["2025-12-19",88.08,89.69,87.25,87.51,728600.0],["2025-12-22",88.64,89.32,87.83,88.88,515900.0],["2025-12-23",89.07,89.12,88.14,88.4,402600.0],["2025-12-24",88.59,89.21,88.11,88.91,166600.0],["2025-12-26",88.97,89.15,87.72,88.17,171700.0],["2025-12-29",88.56,88.56,86.74,87.59,219400.0],["2025-12-30",87.66,87.72,86.56,86.76,252600.0],["2025-12-31",87.37,87.37,85.54,86.16,392500.0],["2026-01-02",86.1,87.85,84.83,87.38,452600.0],["2026-01-05",87.37,90.82,87.0,89.5,469700.0],["2026-01-06",88.75,91.0,88.75,90.59,463700.0],["2026-01-07",91.0,91.22,89.11,90.91,323600.0],["2026-01-08",90.79,94.0,90.65,93.16,221800.0],["2026-01-09",93.24,93.98,91.54,92.35,237900.0],["2026-01-12",91.29,92.2,90.33,91.49,257200.0],["2026-01-13",92.12,92.3,90.81,91.7,222700.0],["2026-01-14",92.05,92.93,91.22,92.0,332100.0],["2026-01-15",92.31,94.39,92.31,93.82,239200.0],["2026-01-16",93.81,95.81,93.34,94.45,342700.0],["2026-01-20",92.66,94.75,92.66,92.96,320500.0],["2026-01-21",93.54,97.49,93.03,96.17,428800.0],["2026-01-22",96.45,99.82,96.1,96.29,407900.0],["2026-01-23",95.64,96.61,91.01,91.75,382700.0],["2026-01-26",92.08,93.69,91.58,93.46,289300.0],["2026-01-27",94.05,94.05,91.8,92.47,342300.0],["2026-01-28",92.58,93.55,91.85,91.86,332200.0],["2026-01-29",92.61,94.86,92.13,94.64,494900.0],["2026-01-30",97.99,99.53,95.79,98.99,936200.0],["2026-02-02",98.27,100.75,97.25,98.42,899400.0],["2026-02-03",98.99,100.83,96.72,97.78,509300.0],["2026-02-04",98.56,100.31,97.91,99.17,442700.0],["2026-02-05",99.26,100.59,97.3,98.26,452700.0],["2026-02-06",99.24,101.7,99.19,101.01,511000.0],["2026-02-09",100.1,101.92,99.04,99.14,316600.0],["2026-02-10",98.97,99.96,96.27,97.44,264500.0],["2026-02-11",98.83,99.53,94.27,94.71,319700.0],["2026-02-12",95.68,96.6,92.78,94.55,412700.0],["2026-02-13",94.5,97.69,93.27,97.28,395500.0],["2026-02-17",97.9,98.5,96.44,97.56,359300.0],["2026-02-18",96.79,99.68,96.79,97.69,327600.0],["2026-02-19",97.13,97.89,95.26,97.1,285300.0],["2026-02-20",97.0,97.99,95.68,97.32,337000.0],["2026-02-23",97.07,97.19,90.22,91.06,440000.0],["2026-02-24",91.04,91.95,89.5,91.28,338700.0],["2026-02-25",91.35,95.36,91.35,95.18,299700.0],["2026-02-26",95.6,97.5,94.07,95.29,245900.0],["2026-02-27",92.29,92.64,85.91,86.82,637100.0],["2026-03-02",85.0,89.71,84.01,89.47,351600.0],["2026-03-03",87.21,90.44,85.86,89.97,267200.0],["2026-03-04",90.3,91.27,88.91,90.14,300000.0],["2026-03-05",88.98,90.35,87.17,88.28,274500.0],["2026-03-06",85.34,86.23,83.5,86.14,361600.0],["2026-03-09",84.14,86.45,81.34,85.53,399200.0],["2026-03-10",85.62,87.53,84.18,85.91,388100.0],["2026-03-11",85.22,86.34,84.71,86.05,365500.0],["2026-03-12",83.69,85.56,83.25,84.66,470600.0],["2026-03-13",85.61,85.98,83.9,84.68,361400.0],["2026-03-16",85.91,86.8,84.42,84.45,485500.0],["2026-03-17",85.68,85.84,82.93,83.21,468500.0],["2026-03-18",83.13,83.63,81.65,81.78,602000.0],["2026-03-19",81.26,83.99,81.03,83.02,352500.0],["2026-03-20",83.15,83.49,82.02,82.93,1058900.0],["2026-03-23",85.4,86.7,83.71,83.78,405200.0],["2026-03-24",84.46,85.16,82.26,84.47,342100.0],["2026-03-25",85.26,85.99,84.49,85.69,342800.0],["2026-03-26",84.75,86.13,84.5,84.95,258900.0],["2026-03-27",84.54,84.89,82.54,82.97,323200.0],["2026-03-30",83.79,84.42,82.81,82.88,339200.0],["2026-03-31",84.55,85.61,83.25,85.09,358200.0],["2026-04-01",85.82,87.3,85.74,85.97,321000.0],["2026-04-02",84.27,85.66,83.7,85.36,276700.0],["2026-04-06",85.46,86.92,84.91,86.78,251400.0],["2026-04-07",87.63,89.26,86.78,89.21,721100.0],["2026-04-08",93.35,95.4,92.53,93.15,1032600.0],["2026-04-09",92.52,94.6,91.87,93.61,404500.0],["2026-04-10",93.14,93.14,92.0,92.5,283800.0],["2026-04-13",91.9,93.71,91.15,93.65,268100.0],["2026-04-14",93.37,94.51,92.47,93.96,204700.0],["2026-04-15",94.1,95.78,93.38,94.77,527800.0],["2026-04-16",94.47,95.34,93.6,94.74,290000.0],["2026-04-17",96.02,99.59,95.37,97.96,300800.0],["2026-04-20",96.35,99.15,94.71,98.97,252900.0],["2026-04-21",98.81,99.13,96.14,96.33,317600.0],["2026-04-22",96.92,97.66,95.9,96.62,293800.0],["2026-04-23",96.95,98.14,95.98,97.67,263400.0],["2026-04-24",97.72,98.02,95.06,95.5,348300.0],["2026-04-27",95.72,98.83,95.49,98.51,302700.0],["2026-04-28",99.51,99.93,98.42,98.89,389700.0],["2026-04-29",98.43,98.78,93.98,94.9,341400.0],["2026-04-30",94.1,97.33,93.89,96.44,370200.0],["2026-05-01",93.66,94.65,85.48,87.41,1647400.0],["2026-05-04",85.8,90.05,85.78,87.28,842600.0],["2026-05-05",87.35,88.39,86.86,87.14,486800.0],["2026-05-06",88.38,90.11,87.56,88.03,451000.0],["2026-05-07",88.52,89.28,87.37,87.67,336400.0],["2026-05-08",87.71,88.48,86.87,86.98,284400.0],["2026-05-11",87.12,87.23,84.97,85.49,525300.0],["2026-05-12",85.78,86.46,82.86,84.37,335200.0],["2026-05-13",83.74,84.04,82.56,82.82,428300.0],["2026-05-14",83.5,84.86,83.12,83.44,375800.0],["2026-05-15",83.55,83.82,82.14,83.18,446800.0],["2026-05-18",84.91,84.91,83.26,84.47,278900.0],["2026-05-19",84.45,84.45,83.1,83.64,238300.0],["2026-05-20",83.95,86.26,83.03,85.97,323000.0],["2026-05-21",85.13,86.23,84.23,85.93,309600.0],["2026-05-22",85.56,86.6,85.29,86.07,273900.0],["2026-05-26",86.56,88.34,86.53,87.82,338300.0],["2026-05-27",88.02,88.61,86.84,87.1,311600.0],["2026-05-28",86.33,87.58,85.95,87.27,220100.0],["2026-05-29",87.08,87.67,86.47,86.91,457500.0],["2026-06-01",86.39,86.76,85.02,86.35,376800.0],["2026-06-02",85.98,88.24,85.82,87.75,270800.0],["2026-06-03",86.69,86.69,84.58,84.62,480500.0],["2026-06-04",85.99,88.42,85.56,87.66,427200.0],["2026-06-05",87.88,88.67,87.42,87.81,232900.0],["2026-06-08",88.16,89.67,87.75,87.85,193400.0],["2026-06-09",88.74,91.52,88.31,88.36,323500.0],["2026-06-10",88.78,89.7,87.89,88.15,331000.0],["2026-06-11",89.08,89.55,87.34,89.28,300600.0],["2026-06-12",90.08,91.08,89.73,90.28,306700.0],["2026-06-15",91.35,92.05,89.37,89.58,429000.0],["2026-06-16",90.58,90.79,89.22,89.42,392000.0],["2026-06-17",88.71,90.24,86.86,87.98,467600.0],["2026-06-18",87.8,89.35,87.47,88.07,945600.0],["2026-06-22",88.32,89.64,88.3,88.52,375000.0],["2026-06-23",88.51,91.63,88.51,91.4,480900.0],["2026-06-24",91.14,94.38,90.8,94.35,553800.0],["2026-06-25",94.13,95.76,93.39,95.34,362600.0],["2026-06-26",95.81,96.96,95.09,96.23,1007600.0],["2026-06-29",95.4,96.84,94.8,96.35,463500.0],["2026-06-30",96.19,97.9,95.32,97.39,529500.0],["2026-07-01",98.0,99.58,97.39,98.94,526200.0],["2026-07-02",99.73,100.12,97.27,97.9,420800.0],["2026-07-06",99,100.83,97.73,100.73,457767.015309],["2026-07-07",99,100.85,98.45,98.48,373689.826389],["2026-07-08",99.29,99.29,95.03,95.59,492811.024718],["2026-07-09",95.71,98.08,95.5,96.97,310422.304152],["2026-07-10",97.48,98.21,96.92,97.4,237305.04027],["2026-07-13",97.4,97.89,96.63,97.16,291159.957854],["2026-07-14",96.68,98.03,96.05,97.77,255351.152275],["2026-07-15",98.29,99.7996,97.44,98.16,306575.103707],["2026-07-16",99.27,102.18,98.245,100.94,613473.978392],["2026-07-17",99.25,100.8699,98.51,99.53,297422.217003],["2026-07-20",98.22,100,97.38,97.59,265835.863895],["2026-07-21",97.49,97.7875,96.55,97.42,251703.142782],["2026-07-22",97.54,98.1,96.25,97.11,238418.458182],["2026-07-23",95.74,95.74,94.19,95.22,480459.382427],["2026-07-24",95.74,97.2,94.56,95.83,323011.473372],["2026-07-27",96.14,96.975,95.67,95.88,357447.408353],["2026-07-28",96.15,99.785,95.35,99.18,293033.547064],["2026-07-29",98.25,99.48,97.3,98.18,423999.030001],["2026-07-30",99.31,99.355,97.795,98.48,406444.746784],["2026-07-31",102.41,105.2,98.21,101.41,599091.374454],["2026-08-03",103.14,104.58,102.105,103.66,369452.58466],["2026-08-04",104,105.74,103.5851,105.1,361058.439212],["2026-08-05",105.3,105.3,102.5144,103.81,214168.85721],["2026-08-06",104.77,105.19,101.72,101.88,284170.471654],["2026-08-07",101.04,101.69,99.3201,100.04,345291.037971],["2026-08-10",99.43,100.35,99.05,99.3875,41845.625447],["2026-08-11",99.49,100.61,99.3054,100.16,272434.970419],["2026-08-12",100.46,101.5,99.525,100.13,251240.689484],["2026-08-13",101.22,102.605,100.49,100.81,298334.781621],["2026-08-14",100.66,102.7999,100.66,102.16,368843.457089]]}