{"t":"AXTI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-05-21",10.5,11.5,10.4375,10.625,3224000.0],["1998-05-22",10.625,10.9375,10.5,10.875,234400.0],["1998-05-26",10.75,11.375,10.625,10.9375,180200.0],["1998-05-27",11.125,11.125,10.8125,10.8125,85500.0],["1998-05-28",11.125,11.125,10.8125,11.0,43400.0],["1998-05-29",11.1875,11.1875,10.8125,11.125,55600.0],["1998-06-01",11.1875,11.5625,10.8125,11.5625,101700.0],["1998-06-02",11.75,12.0,11.25,12.0,236800.0],["1998-06-03",12.0,12.375,11.75,12.125,160200.0],["1998-06-04",12.125,12.375,11.75,11.875,279400.0],["1998-06-05",11.75,11.875,11.0,11.5,210900.0],["1998-06-08",11.125,11.25,11.0,11.25,37300.0],["1998-06-09",11.0,11.5,11.0,11.375,24400.0],["1998-06-10",11.25,11.4375,11.25,11.375,85500.0],["1998-06-11",11.25,11.375,11.1875,11.1875,69100.0],["1998-06-12",11.125,11.375,10.625,11.0,48400.0],["1998-06-15",10.875,10.875,10.25,10.25,91700.0],["1998-06-16",10.625,10.6875,10.25,10.375,43400.0],["1998-06-17",10.5,10.5,10.125,10.125,129600.0],["1998-06-18",10.375,10.375,10.125,10.125,69700.0],["1998-06-19",10.125,10.625,10.125,10.625,48800.0],["1998-06-22",10.625,10.6875,10.5,10.5,27000.0],["1998-06-23",10.75,11.125,10.625,11.0625,81000.0],["1998-06-24",11.0,11.25,11.0,11.25,33900.0],["1998-06-25",11.5,13.25,11.125,13.25,145200.0],["1998-06-26",13.5,16.75,13.25,15.0,243300.0],["1998-06-29",15.5,15.625,14.625,14.625,116600.0],["1998-06-30",14.75,14.75,14.125,14.375,67600.0],["1998-07-01",14.75,14.75,14.375,14.75,21900.0],["1998-07-02",14.75,14.8125,14.375,14.5,10600.0],["1998-07-06",14.875,15.375,14.75,14.75,51200.0],["1998-07-07",15.125,15.125,14.125,14.125,78100.0],["1998-07-08",14.125,14.5,13.875,14.0625,45700.0],["1998-07-09",14.0,14.375,13.875,14.25,9700.0],["1998-07-10",13.875,14.25,13.875,13.875,3900.0],["1998-07-13",14.125,14.125,13.0,13.5,178800.0],["1998-07-14",13.75,13.75,13.125,13.75,11200.0],["1998-07-15",13.75,13.75,13.375,13.5,4700.0],["1998-07-16",13.375,13.9375,13.375,13.9375,4100.0],["1998-07-17",13.5,14.625,13.5,14.625,16600.0],["1998-07-20",14.75,15.75,14.125,15.5,140500.0],["1998-07-21",15.375,15.75,14.875,14.875,54500.0],["1998-07-22",14.75,15.125,14.625,14.6875,7500.0],["1998-07-23",15.0,15.0,14.625,15.0,15100.0],["1998-07-24",15.375,15.375,12.25,12.625,102100.0],["1998-07-27",12.5,12.75,11.8125,11.875,39100.0],["1998-07-28",12.25,12.5,11.625,12.125,48500.0],["1998-07-29",12.375,12.375,11.75,11.8125,10500.0],["1998-07-30",12.0,12.25,11.875,12.1875,54000.0],["1998-07-31",12.375,12.375,12.125,12.125,8400.0],["1998-08-03",13.75,14.5,13.5,13.9375,299300.0],["1998-08-04",14.25,14.25,13.875,14.0,171200.0],["1998-08-05",14.0,14.125,13.5,13.5,42600.0],["1998-08-06",13.75,13.75,13.25,13.625,8200.0],["1998-08-07",13.625,13.625,13.0,13.0,24200.0],["1998-08-10",13.625,13.75,13.125,13.4375,62200.0],["1998-08-11",12.75,13.5,12.75,12.875,47400.0],["1998-08-12",13.0,13.0,12.25,12.75,30600.0],["1998-08-13",12.75,12.75,11.375,11.875,90800.0],["1998-08-14",12.125,12.25,12.0,12.25,10400.0],["1998-08-17",12.0625,12.5,12.0,12.0,35200.0],["1998-08-18",12.25,12.25,12.0,12.0,38700.0],["1998-08-19",12.0625,12.125,11.75,11.875,60900.0],["1998-08-20",11.8125,12.0,11.8125,12.0,85100.0],["1998-08-21",12.0,12.0,11.3125,11.8125,65300.0],["1998-08-24",11.875,11.875,11.25,11.5,8900.0],["1998-08-25",11.875,12.125,11.5,11.5625,60400.0],["1998-08-26",11.5,11.5,11.25,11.375,55100.0],["1998-08-27",11.5,11.5,10.75,10.75,27700.0],["1998-08-28",11.1875,11.1875,10.25,10.5,35900.0],["1998-08-31",10.5,11.25,9.5,9.5,175000.0],["1998-09-01",9.5,10.375,9.5,9.625,4900.0],["1998-09-02",10.0,10.0,9.375,9.375,21200.0],["1998-09-03",10.0,10.5,8.0,8.0,34500.0],["1998-09-04",8.25,8.5,7.625,8.0,51100.0],["1998-09-08",8.125,8.625,8.125,8.25,33300.0],["1998-09-09",8.5,8.75,8.25,8.75,2500.0],["1998-09-10",8.25,8.25,7.5,7.5312,29800.0],["1998-09-11",8.0,8.5,7.5,8.0,44700.0],["1998-09-14",8.5,8.5,8.0,8.0312,72500.0],["1998-09-15",8.25,8.25,8.0,8.25,19100.0],["1998-09-16",8.25,8.25,7.5,7.625,21700.0],["1998-09-17",8.25,8.25,7.5,7.5,9800.0],["1998-09-18",7.5,7.875,7.5,7.8125,15700.0],["1998-09-21",7.5,7.5625,7.0,7.0,23100.0],["1998-09-22",7.375,7.5,7.0,7.1875,102500.0],["1998-09-23",8.625,9.625,8.0,9.625,62400.0],["1998-09-24",9.25,10.25,9.0,9.875,18700.0],["1998-09-25",9.5,9.5,9.0,9.375,12000.0],["1998-09-28",9.0,9.5,8.875,9.0,18400.0],["1998-09-29",8.8125,9.0,8.8125,8.9375,6900.0],["1998-09-30",8.875,8.875,8.25,8.25,6200.0],["1998-10-01",8.25,8.25,7.25,7.5625,20900.0],["1998-10-02",7.0312,7.75,7.0312,7.25,34500.0],["1998-10-05",7.5,7.5,6.75,6.9375,38100.0],["1998-10-06",7.25,7.25,6.75,7.0,9300.0],["1998-10-07",7.0,7.0,6.625,6.75,34600.0],["1998-10-08",6.75,6.875,6.5,6.5,4400.0],["1998-10-09",6.875,6.875,5.9375,6.125,44700.0],["1998-10-12",5.9375,6.5,5.875,6.0,85900.0],["1998-10-13",5.875,6.125,5.25,6.0,109200.0],["1998-10-14",6.0,6.5,6.0,6.5,40300.0],["1998-10-15",6.75,6.875,6.375,6.875,140000.0],["1998-10-16",7.25,8.125,7.25,8.0,50700.0],["1998-10-19",8.0,8.125,7.375,7.5,27900.0],["1998-10-20",8.125,8.7188,8.0,8.5,45100.0],["1998-10-21",8.5,8.75,8.25,8.375,58700.0],["1998-10-22",8.375,8.75,8.25,8.75,9700.0],["1998-10-23",8.875,9.0,8.5,8.625,81900.0],["1998-10-26",9.0,9.0,8.0,8.0,9700.0],["1998-10-27",8.0,8.5,8.0,8.0,22400.0],["1998-10-28",8.25,8.25,7.75,7.875,76900.0],["1998-10-29",7.875,7.875,7.25,7.625,9300.0],["1998-10-30",7.375,8.3125,7.375,8.25,57500.0],["1998-11-02",8.25,8.5,7.75,8.25,50500.0],["1998-11-03",8.625,8.75,8.375,8.5625,65300.0],["1998-11-04",8.5,8.75,8.5,8.5,67900.0],["1998-11-05",8.75,10.0625,8.625,10.0625,195800.0],["1998-11-06",10.125,10.125,9.625,9.6875,135800.0],["1998-11-09",9.625,10.0,9.625,9.6875,27500.0],["1998-11-10",9.6875,9.875,9.5,9.75,96900.0],["1998-11-11",9.75,10.0,9.5625,9.625,65300.0],["1998-11-12",9.6562,9.75,9.5625,9.75,89900.0],["1998-11-13",9.5,10.0,9.5,9.625,34400.0],["1998-11-16",9.625,9.8125,9.5,9.5625,63100.0],["1998-11-17",9.5625,9.625,9.5,9.625,84300.0],["1998-11-18",9.625,9.75,9.5625,9.75,77800.0],["1998-11-19",9.75,9.875,9.625,9.75,11600.0],["1998-11-20",9.8125,11.25,9.6875,10.8125,122200.0],["1998-11-23",10.875,10.875,10.25,10.25,90100.0],["1998-11-24",10.25,10.4375,9.625,9.8125,162700.0],["1998-11-25",9.875,9.875,9.25,9.5,61000.0],["1998-11-27",9.125,9.625,9.125,9.5625,15000.0],["1998-11-30",9.4375,9.4375,8.125,8.25,20600.0],["1998-12-01",8.125,8.375,7.3125,7.5,42100.0],["1998-12-02",7.625,7.625,7.0,7.625,114100.0],["1998-12-03",7.875,8.625,7.875,8.125,55700.0],["1998-12-04",8.125,8.125,7.75,8.0,23900.0],["1998-12-07",7.875,8.0,7.75,7.8125,54300.0],["1998-12-08",8.0,8.25,7.75,8.1875,115300.0],["1998-12-09",8.0625,8.1875,7.8125,8.0,76900.0],["1998-12-10",8.0,8.0,7.625,7.625,76800.0],["1998-12-11",7.9375,7.9375,7.375,7.5625,58900.0],["1998-12-14",7.5,7.875,7.375,7.5625,49300.0],["1998-12-15",7.5,7.75,7.375,7.5625,12900.0],["1998-12-16",7.375,7.5,7.25,7.25,57900.0],["1998-12-17",7.0,8.125,7.0,8.0,279200.0],["1998-12-18",7.75,7.75,7.5,7.5,46100.0],["1998-12-21",7.625,7.6875,7.5,7.625,107900.0],["1998-12-22",7.625,8.125,7.5,8.0,226400.0],["1998-12-23",7.875,8.1875,7.875,8.0,307600.0],["1998-12-24",8.1875,9.0625,8.1875,8.75,76500.0],["1998-12-28",8.625,9.0625,8.5,8.8125,86100.0],["1998-12-29",9.0,9.125,8.5,9.0,69500.0],["1998-12-30",9.125,9.1875,8.375,8.4375,109700.0],["1998-12-31",8.1875,9.125,8.1875,9.125,103400.0],["1999-01-04",9.25,9.375,8.875,9.0625,34600.0],["1999-01-05",8.75,9.25,8.75,9.125,132700.0],["1999-01-06",9.3125,11.375,9.0,11.3125,420600.0],["1999-01-07",11.25,11.375,10.4375,10.875,83500.0],["1999-01-08",11.0,11.3125,10.75,11.125,204700.0],["1999-01-11",11.125,11.875,11.125,11.75,266200.0],["1999-01-12",11.9375,12.375,11.25,12.125,355200.0],["1999-01-13",11.75,17.0,11.5,16.375,825200.0],["1999-01-14",16.625,16.75,14.5,14.9375,313800.0],["1999-01-15",14.375,15.5,14.0,15.375,211200.0],["1999-01-19",16.0625,17.0625,15.5625,16.625,1463300.0],["1999-01-20",16.75,17.1875,16.25,17.0,514100.0],["1999-01-21",16.875,16.875,16.0,16.1875,225300.0],["1999-01-22",16.25,16.25,15.0625,15.375,99200.0],["1999-01-25",15.0,16.375,14.5,16.1875,434400.0],["1999-01-26",16.125,19.875,15.5625,19.4375,902000.0],["1999-01-27",19.0,19.8125,18.875,19.0,435700.0],["1999-01-28",19.0,19.0625,17.125,18.125,287000.0],["1999-01-29",18.0,18.0,14.75,15.625,505900.0],["1999-02-01",16.125,17.25,16.0,17.125,606900.0],["1999-02-02",17.1875,17.875,15.625,17.0,544000.0],["1999-02-03",17.0625,17.125,16.5,17.0,160100.0],["1999-02-04",17.0,17.125,16.625,16.875,133600.0],["1999-02-05",16.625,16.8125,16.25,16.5625,181900.0],["1999-02-08",16.5,16.625,15.375,16.625,129100.0],["1999-02-09",16.625,16.625,15.75,15.75,47700.0],["1999-02-10",15.625,16.0,14.3125,15.0,121900.0],["1999-02-11",15.1875,18.1875,15.1875,18.1875,529500.0],["1999-02-12",18.0,18.125,16.5,16.75,411600.0],["1999-02-16",17.25,17.875,17.125,17.75,153600.0],["1999-02-17",17.5,18.0,16.75,17.0,96800.0],["1999-02-18",17.0,17.0,16.125,16.375,34600.0],["1999-02-19",16.5625,16.875,16.0625,16.0625,28300.0],["1999-02-22",16.0,16.5,16.0,16.1875,31700.0],["1999-02-23",16.5,16.6875,16.0,16.2188,46400.0],["1999-02-24",16.125,16.5,15.625,15.6875,58800.0],["1999-02-25",15.4375,15.5,14.375,15.25,61900.0],["1999-02-26",15.125,15.5,14.0,14.875,61000.0],["1999-03-01",14.75,15.25,14.5,15.0,38000.0],["1999-03-02",15.0,15.5,14.5,15.375,119100.0],["1999-03-03",15.375,15.375,15.0,15.125,232500.0],["1999-03-04",15.125,15.375,15.125,15.3125,53700.0],["1999-03-05",15.625,15.625,15.125,15.4375,82100.0],["1999-03-08",15.375,16.375,15.25,16.125,578500.0],["1999-03-09",16.1875,17.6875,16.1875,17.5,583900.0],["1999-03-10",17.5625,19.125,17.5,18.625,593900.0],["1999-03-11",19.0,19.0,18.375,18.5,280000.0],["1999-03-12",18.5625,19.125,18.375,19.125,335200.0],["1999-03-15",19.125,19.375,18.625,18.75,191800.0],["1999-03-16",18.875,18.875,18.4375,18.75,63900.0],["1999-03-17",18.5,18.9375,18.5,18.9375,156200.0],["1999-03-18",18.875,22.625,18.75,22.5,856600.0],["1999-03-19",22.8125,23.0,21.0625,21.125,270400.0],["1999-03-22",21.75,21.875,20.6875,21.6875,245900.0],["1999-03-23",21.75,22.25,21.375,21.6875,185200.0],["1999-03-24",21.625,21.75,20.8125,21.0625,58400.0],["1999-03-25",21.0625,22.3125,21.0,21.75,110500.0],["1999-03-26",21.75,22.0625,21.25,21.375,77100.0],["1999-03-29",21.75,22.125,21.3125,21.9375,64900.0],["1999-03-30",21.9375,21.9375,21.5,21.875,277500.0],["1999-03-31",22.0,22.75,21.5,22.5,296100.0],["1999-04-01",22.625,22.625,21.5,22.5,142000.0],["1999-04-05",22.5,22.625,20.875,21.0625,66000.0],["1999-04-06",21.0,21.25,19.375,19.375,224200.0],["1999-04-07",19.375,19.625,18.875,19.375,195200.0],["1999-04-08",19.75,22.5,19.3125,22.5,165800.0],["1999-04-09",22.5,22.5,21.375,21.75,89500.0],["1999-04-12",19.9375,21.125,19.625,20.3125,38500.0],["1999-04-13",20.25,20.875,19.0,19.75,40900.0],["1999-04-14",19.75,20.1875,19.25,19.625,78600.0],["1999-04-15",19.5,20.5,19.5,20.3125,95800.0],["1999-04-16",20.3125,22.5,20.125,21.75,213800.0],["1999-04-19",22.375,22.5,21.375,21.6875,92600.0],["1999-04-20",21.375,21.875,20.75,21.5625,63300.0],["1999-04-21",21.75,24.625,21.5,24.5,354900.0],["1999-04-22",24.625,24.6875,22.75,24.25,217700.0],["1999-04-23",23.875,24.25,21.25,22.0,227500.0],["1999-04-26",22.25,22.75,21.75,22.125,91500.0],["1999-04-27",22.125,22.25,21.625,21.6875,99900.0],["1999-04-28",21.875,22.0625,21.6875,21.875,57900.0],["1999-04-29",21.6875,22.25,21.6875,22.0,34700.0],["1999-04-30",22.5,23.1875,22.25,22.5625,58600.0],["1999-05-03",22.75,22.75,22.0625,22.25,20800.0],["1999-05-04",22.375,22.5,21.6875,22.375,49400.0],["1999-05-05",22.125,22.375,21.375,21.8125,42000.0],["1999-05-06",21.625,22.625,21.625,22.125,64400.0],["1999-05-07",22.375,22.875,22.0,22.875,49500.0],["1999-05-10",22.5625,24.875,22.3125,24.375,262000.0],["1999-05-11",24.5625,26.125,24.4375,26.125,293500.0],["1999-05-12",26.3125,26.625,25.625,26.5,169100.0],["1999-05-13",26.125,27.0,25.8125,27.0,102000.0],["1999-05-14",26.5,27.0,25.8125,26.5,52600.0],["1999-05-17",25.75,26.375,25.75,26.0,47300.0],["1999-05-18",25.9375,26.0,24.9375,25.0,63900.0],["1999-05-19",25.625,26.0,25.1875,25.375,45100.0],["1999-05-20",24.75,26.625,24.625,26.5,109300.0],["1999-05-21",26.5,26.5,26.0,26.1875,57200.0],["1999-05-24",25.0,25.625,24.875,25.5,64200.0],["1999-05-25",25.625,26.375,25.375,25.625,22200.0],["1999-05-26",26.0625,26.0625,23.375,23.875,115500.0],["1999-05-27",23.875,24.125,23.4375,23.875,122900.0],["1999-05-28",23.0,23.25,19.875,20.9375,928800.0],["1999-06-01",20.875,20.9375,19.875,20.6875,123500.0],["1999-06-02",20.375,20.5625,19.625,19.9375,75000.0],["1999-06-03",20.0,20.875,19.875,20.75,213100.0],["1999-06-04",20.625,20.625,20.0,20.125,33100.0],["1999-06-07",20.125,20.3125,20.0625,20.1875,110600.0],["1999-06-08",20.0625,20.4375,20.0,20.25,56400.0],["1999-06-09",20.5625,22.5,20.375,22.25,211300.0],["1999-06-10",22.0625,22.125,21.25,22.125,94600.0],["1999-06-11",21.875,22.0,21.625,21.75,90000.0],["1999-06-14",22.0,22.125,20.8125,20.875,81200.0],["1999-06-15",20.9062,21.6875,20.75,20.75,101000.0],["1999-06-16",21.0,21.0625,20.625,20.75,150800.0],["1999-06-17",21.0,21.0,19.6875,20.25,140100.0],["1999-06-18",20.1875,20.25,18.1875,19.625,239800.0],["1999-06-21",19.75,21.75,19.5,20.75,472800.0],["1999-06-22",20.625,21.375,20.5,21.1875,181100.0],["1999-06-23",21.25,23.625,21.125,22.5625,267900.0],["1999-06-24",22.5625,22.875,21.75,22.75,335000.0],["1999-06-25",22.625,22.6875,22.4375,22.625,54400.0],["1999-06-28",22.375,23.4375,22.375,23.0625,116800.0],["1999-06-29",24.0312,24.25,23.5,23.625,261700.0],["1999-06-30",23.625,24.5,23.25,23.8125,336600.0],["1999-07-01",23.6875,25.3125,23.3125,25.1875,248600.0],["1999-07-02",25.25,27.0,24.8125,26.6875,214100.0],["1999-07-06",27.0,31.0,26.6875,29.1562,464600.0],["1999-07-07",28.9375,30.5,28.75,30.1875,340400.0],["1999-07-08",29.875,31.5,29.125,31.125,168700.0],["1999-07-09",31.7188,33.375,31.25,32.0,160900.0],["1999-07-12",32.375,32.375,29.625,30.0,473500.0],["1999-07-13",29.75,31.625,29.4375,31.625,294200.0],["1999-07-14",31.6875,32.0,31.125,31.75,92900.0],["1999-07-15",32.125,33.625,31.625,33.5,125700.0],["1999-07-16",33.125,35.25,33.0,35.125,206700.0],["1999-07-19",35.0,36.1875,34.375,34.625,181200.0],["1999-07-20",34.4062,34.4062,31.375,32.0625,202600.0],["1999-07-21",32.25,32.375,31.75,32.125,122000.0],["1999-07-22",32.3125,32.75,31.625,31.625,53400.0],["1999-07-23",31.625,31.8125,27.625,29.25,120900.0],["1999-07-26",28.6875,28.9688,26.125,27.25,144400.0],["1999-07-27",27.625,31.9375,27.5,29.6875,62300.0],["1999-07-28",29.6562,30.5,29.125,30.5,66300.0],["1999-07-29",29.6875,30.125,29.25,29.4375,115700.0],["1999-07-30",29.5625,30.875,29.5625,30.75,72700.0],["1999-08-02",30.125,30.125,25.25,25.6875,147400.0],["1999-08-03",27.0625,28.0,25.875,25.9375,230900.0],["1999-08-04",26.2188,26.3125,23.5,23.75,185700.0],["1999-08-05",22.75,24.0,21.875,23.6875,218200.0],["1999-08-06",23.5,25.0625,23.375,25.0625,380300.0],["1999-08-09",24.75,26.25,24.625,25.6875,217300.0],["1999-08-10",25.75,25.75,24.4375,25.1875,140700.0],["1999-08-11",25.25,25.5,23.5625,25.1875,61500.0],["1999-08-12",25.1875,25.75,25.0625,25.75,110400.0],["1999-08-13",25.75,25.875,24.25,24.25,193900.0],["1999-08-16",24.5,24.9375,23.6875,23.75,37800.0],["1999-08-17",23.625,23.875,21.9375,23.1875,511000.0],["1999-08-18",23.125,23.75,22.125,22.875,207400.0],["1999-08-19",23.0625,23.0625,22.5,22.6875,38300.0],["1999-08-20",22.4375,23.0,21.875,23.0,104300.0],["1999-08-23",22.9688,24.1875,22.9375,24.125,216400.0],["1999-08-24",24.1562,25.25,23.875,24.875,274700.0],["1999-08-25",25.0,26.0,24.875,26.0,264200.0],["1999-08-26",26.125,26.875,26.0,26.0,331000.0],["1999-08-27",26.125,26.3125,23.5,23.625,180400.0],["1999-08-30",23.8125,24.375,23.6875,24.375,178900.0],["1999-08-31",23.375,24.875,23.3125,24.875,102200.0],["1999-09-01",24.75,25.625,24.5,25.375,205500.0],["1999-09-02",24.9062,25.75,24.625,25.5,106600.0],["1999-09-03",24.875,26.875,24.6875,26.875,98700.0],["1999-09-07",26.8438,28.125,26.75,27.9375,92200.0],["1999-09-08",27.6875,29.625,27.625,28.0,180600.0],["1999-09-09",25.8125,25.8125,23.875,24.4375,628900.0],["1999-09-10",24.4375,24.4375,23.0,23.25,316300.0],["1999-09-13",23.0625,23.4375,22.5,22.5,130500.0],["1999-09-14",22.5625,23.375,22.3438,23.0625,144300.0],["1999-09-15",23.125,24.0,23.0,23.0,103300.0],["1999-09-16",23.0625,23.125,20.9375,21.0625,299400.0],["1999-09-17",21.25,21.625,19.75,20.0625,473700.0],["1999-09-20",20.0938,20.1875,18.75,19.0,156000.0],["1999-09-21",18.5,18.75,17.25,17.75,622300.0],["1999-09-22",18.3125,19.1875,18.1875,19.125,609400.0],["1999-09-23",19.875,20.875,19.5,19.625,858700.0],["1999-09-24",19.25,21.5,18.875,21.4375,493100.0],["1999-09-27",23.0,23.125,20.0,20.75,182100.0],["1999-09-28",20.4375,20.625,19.5625,20.3125,375600.0],["1999-09-29",20.3125,20.3125,19.375,19.4375,247200.0],["1999-09-30",21.0,21.375,20.375,21.375,603900.0],["1999-10-01",21.375,21.625,21.125,21.375,156300.0],["1999-10-04",21.375,21.5,21.125,21.125,79400.0],["1999-10-05",21.2188,21.2188,20.0625,20.5,222000.0],["1999-10-06",20.0,20.625,19.9375,20.5,116000.0],["1999-10-07",20.4688,21.0,19.375,19.375,95000.0],["1999-10-08",19.3125,20.75,19.3125,20.625,412500.0],["1999-10-11",20.4375,23.0,20.4375,22.5,332800.0],["1999-10-12",22.4062,23.625,22.3125,23.0,403500.0],["1999-10-13",22.1875,23.125,22.0,22.1875,202300.0],["1999-10-14",22.125,23.5,22.0,22.75,215100.0],["1999-10-15",22.625,23.25,21.5,23.25,182400.0],["1999-10-18",22.9688,23.5625,22.8125,23.375,172900.0],["1999-10-19",23.5,24.5,23.125,23.5,435800.0],["1999-10-20",23.4062,24.125,23.375,23.875,560100.0],["1999-10-21",23.5,23.625,22.875,23.4375,165000.0],["1999-10-22",22.9375,23.125,21.75,22.75,268900.0],["1999-10-25",22.5,23.25,22.5,23.25,87100.0],["1999-10-26",23.375,23.375,22.5,22.625,117200.0],["1999-10-27",22.8125,23.25,21.25,22.375,484900.0],["1999-10-28",22.3125,23.375,22.3125,22.4375,221100.0],["1999-10-29",15.25,15.25,12.375,12.9375,5960300.0],["1999-11-01",13.125,13.5,12.75,12.8125,810600.0],["1999-11-02",13.1875,13.25,12.0625,12.0625,401400.0],["1999-11-03",12.375,12.5,10.875,12.375,1614600.0],["1999-11-04",12.625,13.5,12.3125,13.4375,845400.0],["1999-11-05",13.8125,14.125,13.375,13.625,564800.0],["1999-11-08",13.625,13.75,13.3125,13.5625,359100.0],["1999-11-09",13.9375,17.1875,13.8125,16.875,717600.0],["1999-11-10",16.875,19.25,16.1875,18.875,622400.0],["1999-11-11",18.9062,19.4375,15.9375,16.125,575000.0],["1999-11-12",16.4688,18.0,15.0,15.625,209800.0],["1999-11-15",15.5625,17.0,15.5625,16.75,87400.0],["1999-11-16",17.4375,18.25,17.25,17.5,114100.0],["1999-11-17",17.5,17.5,15.875,16.25,160800.0],["1999-11-18",16.3438,17.0,15.875,17.0,108400.0],["1999-11-19",18.25,18.625,17.5,17.9375,471000.0],["1999-11-22",17.7812,18.5625,17.75,17.875,379900.0],["1999-11-23",17.8438,18.4375,16.375,17.75,805200.0],["1999-11-24",17.5625,18.1875,16.75,17.375,229100.0],["1999-11-26",17.4375,17.5,17.25,17.25,56800.0],["1999-11-29",17.25,17.375,16.5,16.8125,89100.0],["1999-11-30",16.9375,17.0625,15.5,15.5,218200.0],["1999-12-01",16.0,16.25,14.75,14.9375,335300.0],["1999-12-02",14.9062,14.9375,14.6875,14.8125,203100.0],["1999-12-03",14.875,15.0,14.125,14.6875,242700.0],["1999-12-06",14.625,14.75,14.0625,14.5,267700.0],["1999-12-07",14.3125,16.3125,14.25,16.1875,322900.0],["1999-12-08",16.0625,16.5,15.25,15.25,236500.0],["1999-12-09",15.0625,16.1719,14.5625,15.875,331300.0],["1999-12-10",16.25,17.625,16.1875,17.375,239100.0],["1999-12-13",17.5,19.375,17.25,18.75,635600.0],["1999-12-14",18.5625,18.625,17.625,18.0625,419600.0],["1999-12-15",18.125,18.25,17.875,18.1875,126000.0],["1999-12-16",18.125,18.625,17.9375,18.4375,154700.0],["1999-12-17",18.5625,19.375,18.5,19.0,241700.0],["1999-12-20",19.0625,19.375,18.125,18.625,152700.0],["1999-12-21",18.75,19.0,18.25,18.3125,76200.0],["1999-12-22",18.5,19.375,18.4375,18.9375,337200.0],["1999-12-23",18.0,18.5,17.375,17.375,158900.0],["1999-12-27",17.75,18.5,17.25,18.0,50300.0],["1999-12-28",18.125,19.375,18.0,18.0,144700.0],["1999-12-29",18.125,18.125,17.375,17.5625,161900.0],["1999-12-30",17.75,17.75,17.5,17.5625,74200.0],["1999-12-31",17.6875,17.6875,17.0,17.4375,268200.0],["2000-01-03",17.875,18.875,17.8125,18.75,231500.0],["2000-01-04",18.5,19.25,18.0,18.3125,299300.0],["2000-01-05",18.25,18.5,17.875,18.0625,398800.0],["2000-01-06",18.125,18.875,17.875,18.5625,214700.0],["2000-01-07",18.8438,18.875,18.25,18.3125,340800.0],["2000-01-10",18.4375,19.0,18.25,18.875,126400.0],["2000-01-11",18.875,19.0,15.5625,16.4062,844100.0],["2000-01-12",16.625,16.6875,15.0,16.3125,579200.0],["2000-01-13",16.3125,16.875,16.125,16.8125,463800.0],["2000-01-14",16.75,16.875,16.0,16.3125,152400.0],["2000-01-18",16.5625,16.6875,16.375,16.4375,253000.0],["2000-01-19",16.5625,16.6875,16.375,16.5,767400.0],["2000-01-20",16.75,16.875,16.5,16.5,274700.0],["2000-01-21",16.8125,16.875,16.375,16.375,128200.0],["2000-01-24",16.4375,16.75,15.75,15.75,398400.0],["2000-01-25",15.75,15.8125,14.5,14.5,572300.0],["2000-01-26",14.6875,15.25,14.625,14.6875,504600.0],["2000-01-27",15.0,17.0,14.9375,16.0625,248000.0],["2000-01-28",16.375,16.375,14.75,15.0625,203700.0],["2000-01-31",15.0938,15.8125,15.0,15.6875,277400.0],["2000-02-01",16.125,20.875,16.0625,20.0312,1226800.0],["2000-02-02",20.0625,25.6875,19.5,25.25,1730500.0],["2000-02-03",25.75,38.1562,25.3125,36.875,3588200.0],["2000-02-04",35.3438,40.125,33.0,38.0,2104400.0],["2000-02-07",37.0,38.375,36.0625,38.375,813600.0],["2000-02-08",37.625,37.6875,34.0,34.0,579300.0],["2000-02-09",29.5,30.0,24.375,25.75,2405000.0],["2000-02-10",26.375,31.0,23.6875,31.0,2076200.0],["2000-02-11",29.8125,35.0,29.625,31.9375,956900.0],["2000-02-14",31.9375,39.875,31.9375,39.125,1304800.0],["2000-02-15",39.25,48.5625,34.4375,46.625,893100.0],["2000-02-16",42.5,49.5625,41.3125,44.375,521900.0],["2000-02-17",42.75,48.0,42.6875,44.1875,505800.0],["2000-02-18",44.375,44.5,31.125,39.0,1647200.0],["2000-02-22",40.0,40.625,34.4062,40.0,769000.0],["2000-02-23",38.7812,41.375,37.75,39.125,684800.0],["2000-02-24",38.5,39.625,37.5,39.0625,356800.0],["2000-02-25",39.25,39.5,37.5,38.0,317400.0],["2000-02-28",38.875,39.5,38.125,39.0,865400.0],["2000-02-29",39.0,46.875,38.875,43.625,1009200.0],["2000-03-01",43.5,44.125,42.0,43.1562,505000.0],["2000-03-02",42.5625,43.875,41.0,41.75,248900.0],["2000-03-03",42.1875,46.0,40.5,45.75,397200.0],["2000-03-06",46.625,46.8125,41.5,42.75,223200.0],["2000-03-07",44.375,44.625,42.5625,42.625,107400.0],["2000-03-08",42.5,43.75,36.875,40.125,398000.0],["2000-03-09",38.75,41.4375,38.75,40.625,151900.0],["2000-03-10",40.5,42.5,39.25,40.5,239000.0],["2000-03-13",40.5,44.375,39.25,44.25,184300.0],["2000-03-14",45.25,45.25,40.75,40.75,303100.0],["2000-03-15",40.625,41.0,32.5,34.0625,730700.0],["2000-03-16",34.375,34.875,31.4375,32.5,498800.0],["2000-03-17",26.4375,32.5,25.25,30.0625,3459800.0],["2000-03-20",29.6875,30.125,27.1875,27.75,428800.0],["2000-03-21",27.875,29.625,26.25,29.625,329100.0],["2000-03-22",29.625,34.5,28.6875,33.9375,505600.0],["2000-03-23",31.875,40.0,31.4375,39.0,725400.0],["2000-03-24",40.0,43.5,38.25,38.25,383500.0],["2000-03-27",38.125,38.2188,34.25,34.5,147100.0],["2000-03-28",34.3125,35.3125,33.5,34.5,115800.0],["2000-03-29",34.5938,34.875,32.625,32.8125,110400.0],["2000-03-30",32.75,33.0,29.125,30.1875,230300.0],["2000-03-31",31.125,32.75,29.0,32.375,286700.0],["2000-04-03",32.4375,32.4375,29.0,29.5625,170600.0],["2000-04-04",29.625,29.9375,25.5,29.5,363800.0],["2000-04-05",26.0,30.0,25.625,28.625,230100.0],["2000-04-06",28.375,30.625,28.375,29.9375,114100.0],["2000-04-07",30.1875,31.25,29.6875,31.125,63700.0],["2000-04-10",31.0,31.25,27.375,27.625,84300.0],["2000-04-11",27.5,28.75,26.0,28.5625,109600.0],["2000-04-12",28.375,28.75,25.5,26.0,89700.0],["2000-04-13",25.75,26.25,23.0,23.5,179900.0],["2000-04-14",24.0,24.0,21.0,22.4375,204400.0],["2000-04-17",21.5625,22.4375,19.0,21.875,145500.0],["2000-04-18",21.5,25.375,21.0,23.875,182000.0],["2000-04-19",25.5,25.9375,24.375,24.9375,86100.0],["2000-04-20",24.8125,24.8125,23.375,23.625,66900.0],["2000-04-24",23.625,24.0,21.0,21.25,130500.0],["2000-04-25",21.5,24.375,21.5,22.9688,100200.0],["2000-04-26",22.875,25.0,21.0,21.25,224700.0],["2000-04-27",21.5625,24.25,21.25,24.0,150700.0],["2000-04-28",24.875,25.9375,24.0,24.3906,143800.0],["2000-05-01",24.7188,26.875,24.7188,26.375,134200.0],["2000-05-02",26.6875,26.75,22.75,22.75,335200.0],["2000-05-03",23.875,24.3125,21.0625,23.3125,260900.0],["2000-05-04",23.6562,24.5,23.2188,24.3125,81100.0],["2000-05-05",26.6875,35.9375,26.0,34.75,2645200.0],["2000-05-08",32.25,34.0,31.0,33.1875,500800.0],["2000-05-09",32.8125,35.875,32.625,33.3125,295700.0],["2000-05-10",32.9062,33.0,31.4375,31.9375,275900.0],["2000-05-11",32.0,33.3125,32.0,32.9375,206000.0],["2000-05-12",32.875,36.5,32.875,35.0,380400.0],["2000-05-15",35.0,36.0,34.75,36.0,137200.0],["2000-05-16",36.0,38.6875,35.875,37.8125,188100.0],["2000-05-17",37.25,38.375,36.0,37.0,86700.0],["2000-05-18",36.375,37.375,34.5,34.5,142800.0],["2000-05-19",34.8125,36.625,34.5,36.625,130400.0],["2000-05-22",36.5625,36.625,33.25,35.0625,152300.0],["2000-05-23",34.5625,36.125,33.625,33.625,64400.0],["2000-05-24",33.25,34.5,31.5,34.5,124700.0],["2000-05-25",34.6875,36.0,32.5,32.5,79700.0],["2000-05-26",32.5,34.1875,30.5625,32.75,135400.0],["2000-05-30",33.375,34.0,32.5,33.1562,266600.0],["2000-05-31",33.0,35.375,32.625,34.625,215600.0],["2000-06-01",35.75,36.125,34.625,36.0,137000.0],["2000-06-02",36.0,38.0,36.0,36.9375,438200.0],["2000-06-05",37.875,42.25,37.75,40.9375,421000.0],["2000-06-06",40.8125,41.0625,39.9375,40.5,223200.0],["2000-06-07",41.0,41.5,40.0,41.5,270000.0],["2000-06-08",40.875,42.9375,40.25,40.5625,147000.0],["2000-06-09",40.875,42.0,40.0,41.0,99700.0],["2000-06-12",40.25,40.75,39.75,40.0625,91100.0],["2000-06-13",39.875,42.625,39.625,42.4375,336200.0],["2000-06-14",41.625,42.3125,40.75,41.3125,89900.0],["2000-06-15",41.0312,42.0,40.5,41.4375,102200.0],["2000-06-16",42.125,42.5,40.75,41.375,66800.0],["2000-06-19",40.8125,47.0,40.8125,47.0,521400.0],["2000-06-20",47.0625,47.1875,44.5,45.25,135700.0],["2000-06-21",45.0,46.5,44.9375,46.0,70700.0],["2000-06-22",46.0,46.875,45.125,45.25,140400.0],["2000-06-23",46.0,46.0,43.5,44.1562,98100.0],["2000-06-26",44.4375,44.5,42.9375,44.25,89900.0],["2000-06-27",44.25,45.0,42.625,43.0156,89900.0],["2000-06-28",43.125,44.375,42.0,44.125,117700.0],["2000-06-29",43.0,44.625,42.25,42.25,46500.0],["2000-06-30",42.0,43.25,40.125,43.25,199900.0],["2000-07-03",43.0,43.3125,42.5,42.5,38800.0],["2000-07-05",42.0,42.625,40.3125,40.3125,137800.0],["2000-07-06",41.4375,42.0,38.0625,41.8125,145000.0],["2000-07-07",41.375,42.1875,40.375,41.9375,94500.0],["2000-07-10",40.9375,43.0,40.5,42.5,88600.0],["2000-07-11",41.9688,42.9375,41.9688,42.1875,193100.0],["2000-07-12",42.125,42.1875,41.625,42.0,90700.0],["2000-07-13",41.8438,42.75,41.625,42.5,54500.0],["2000-07-14",42.0,44.875,42.0,44.375,136100.0],["2000-07-17",44.0,45.25,44.0,45.0,93200.0],["2000-07-18",44.375,44.8594,41.625,42.75,49900.0],["2000-07-19",43.25,43.25,42.0,42.5,49800.0],["2000-07-20",41.5938,42.9375,40.875,42.4375,32700.0],["2000-07-21",41.125,42.5,40.75,41.4375,34800.0],["2000-07-24",41.0,41.3125,39.875,39.875,38600.0],["2000-07-25",39.75,39.8125,36.25,37.875,134900.0],["2000-07-26",37.125,37.6875,35.1875,37.3125,137500.0],["2000-07-27",37.125,37.125,34.5,34.75,115100.0],["2000-07-28",34.5,35.0,31.1875,33.5,129300.0],["2000-07-31",33.4375,36.375,32.625,35.625,87100.0],["2000-08-01",35.125,36.2344,33.9375,33.9375,51000.0],["2000-08-02",34.4375,35.5,33.875,35.25,85100.0],["2000-08-03",34.25,34.25,31.0625,32.125,223000.0],["2000-08-04",32.625,32.625,31.5,31.5,289200.0],["2000-08-07",32.25,33.125,31.0,31.125,86300.0],["2000-08-08",31.0,32.125,31.0,31.625,82200.0],["2000-08-09",31.75,31.8125,30.875,31.625,142000.0],["2000-08-10",31.75,34.5,31.0,33.75,444900.0],["2000-08-11",34.0,37.5,33.9688,36.5,205100.0],["2000-08-14",36.7188,37.0,34.25,36.0,117100.0],["2000-08-15",36.0,40.5,36.0,40.375,212400.0],["2000-08-16",39.75,40.5,39.125,40.375,107500.0],["2000-08-17",40.375,42.0,40.0,40.4375,83800.0],["2000-08-18",41.5,41.75,39.875,39.875,54800.0],["2000-08-21",40.0625,41.875,39.4375,40.9375,302500.0],["2000-08-22",40.625,41.5,40.0,40.625,60600.0],["2000-08-23",40.625,42.1875,40.5,41.125,67500.0],["2000-08-24",41.75,43.0,41.0625,41.75,156500.0],["2000-08-25",41.2188,41.3125,40.5,40.875,60200.0],["2000-08-28",41.0,41.0,39.3125,39.875,32100.0],["2000-08-29",38.0,38.75,37.125,38.0,174300.0],["2000-08-30",38.125,39.0,37.75,38.125,73500.0],["2000-08-31",38.4375,38.75,37.9375,38.625,55900.0],["2000-09-01",38.5625,40.125,38.0,39.625,57800.0],["2000-09-05",39.9375,39.9375,37.8125,38.375,58100.0],["2000-09-06",38.5625,38.5625,36.5,36.5625,63300.0],["2000-09-07",38.0,38.3125,36.9375,38.3125,46000.0],["2000-09-08",38.125,39.5,38.125,39.1875,58200.0],["2000-09-11",38.4375,38.6875,37.3125,37.3125,49900.0],["2000-09-12",37.3125,37.625,36.0,36.0625,56700.0],["2000-09-13",36.0,38.125,35.9375,37.75,50100.0],["2000-09-14",37.8125,37.8125,36.5625,36.625,40700.0],["2000-09-15",36.0312,36.8125,34.625,34.625,151200.0],["2000-09-18",34.4375,35.25,32.375,32.875,197900.0],["2000-09-19",33.0938,35.25,32.0625,35.25,190000.0],["2000-09-20",34.375,37.4375,34.375,36.6875,1365100.0],["2000-09-21",37.4375,39.0625,37.0,38.875,271900.0],["2000-09-22",35.25,39.875,34.25,39.6875,313500.0],["2000-09-25",39.0,39.4375,37.5,37.75,243400.0],["2000-09-26",37.75,38.375,37.0,37.5,369900.0],["2000-09-27",37.375,38.125,34.875,35.375,161500.0],["2000-09-28",35.0312,39.75,35.0,39.375,233400.0],["2000-09-29",39.6875,42.0,37.25,41.8125,305700.0],["2000-10-02",41.0625,41.375,39.875,40.125,287000.0],["2000-10-03",40.4375,41.125,39.875,40.0625,170800.0],["2000-10-04",40.375,41.0,39.5,40.9375,88300.0],["2000-10-05",40.0,42.0,40.0,40.125,145900.0],["2000-10-06",40.2344,40.2344,38.125,38.9375,170900.0],["2000-10-09",39.0625,40.1094,38.6875,40.0625,136300.0],["2000-10-10",39.0,40.0625,36.3125,36.8281,101400.0],["2000-10-11",36.4375,37.0625,33.5,35.375,124500.0],["2000-10-12",36.5625,37.25,33.875,35.5,147500.0],["2000-10-13",31.875,35.1094,31.375,33.25,464200.0],["2000-10-16",33.625,36.375,33.0,36.125,231600.0],["2000-10-17",36.4375,36.4375,29.875,30.4375,637100.0],["2000-10-18",29.0,29.0625,22.4375,24.5,589900.0],["2000-10-19",26.25,31.6875,26.0,27.625,855900.0],["2000-10-20",28.5,33.25,28.3906,32.6875,540100.0],["2000-10-23",32.75,35.375,31.875,34.5,351900.0],["2000-10-24",34.4375,36.25,33.9375,34.125,345000.0],["2000-10-25",32.5,32.875,30.0,30.375,234000.0],["2000-10-26",31.375,37.0,31.125,36.625,490200.0],["2000-10-27",37.0,37.125,34.0,34.0,214200.0],["2000-10-30",34.875,34.9375,33.8125,34.75,120100.0],["2000-10-31",35.2344,38.5,34.75,38.5,317800.0],["2000-11-01",37.0,38.875,36.5,36.9531,157900.0],["2000-11-02",37.8594,37.9375,36.25,36.875,259500.0],["2000-11-03",37.375,39.4375,36.6875,38.875,250400.0],["2000-11-06",38.25,39.75,37.5,37.8906,67800.0],["2000-11-07",38.3594,38.3594,36.75,38.0,115900.0],["2000-11-08",38.0,38.25,35.5,35.5,84900.0],["2000-11-09",36.0,37.0,34.5,36.5,86800.0],["2000-11-10",36.0,36.0,34.1875,34.1875,92300.0],["2000-11-13",33.6562,34.75,31.875,33.75,177300.0],["2000-11-14",34.0,38.1875,34.0,37.25,316000.0],["2000-11-15",37.2656,38.0,36.625,36.875,128200.0],["2000-11-16",37.0625,37.0625,33.5156,33.875,141600.0],["2000-11-17",34.5,35.6875,31.5,33.4375,124600.0],["2000-11-20",32.6875,34.625,30.375,32.625,172700.0],["2000-11-21",32.5938,33.3125,31.9375,32.0,72700.0],["2000-11-22",31.9375,32.125,31.125,31.125,113600.0],["2000-11-24",31.5,33.875,31.0,33.7188,39000.0],["2000-11-27",33.75,35.375,32.0,32.0312,77200.0],["2000-11-28",31.75,32.625,29.25,29.3125,84000.0],["2000-11-29",29.25,30.375,28.25,29.5625,228500.0],["2000-11-30",29.5,30.125,28.5,30.0625,298000.0],["2000-12-01",29.625,33.5625,29.625,31.875,248700.0],["2000-12-04",32.25,32.25,29.75,30.5625,140900.0],["2000-12-05",31.5,36.0,31.125,35.5625,178400.0],["2000-12-06",35.8125,37.5,35.25,35.6875,261400.0],["2000-12-07",35.75,35.75,34.0625,34.8125,114400.0],["2000-12-08",35.1875,38.1562,35.1719,37.375,1184300.0],["2000-12-11",37.3125,42.125,37.0625,41.0,743900.0],["2000-12-12",40.5625,41.4375,40.5,40.5625,493800.0],["2000-12-13",40.8594,42.0,40.375,41.6875,612900.0],["2000-12-14",41.3906,41.875,37.375,38.9375,229500.0],["2000-12-15",38.5625,39.0625,36.5,38.0,120700.0],["2000-12-18",38.9375,41.8125,38.9062,39.25,370700.0],["2000-12-19",40.25,42.0625,37.875,37.9375,237200.0],["2000-12-20",37.0,37.0,30.9375,33.75,512800.0],["2000-12-21",34.0,34.0,28.9375,29.625,821100.0],["2000-12-22",30.25,32.125,30.25,32.0625,446100.0],["2000-12-26",32.3125,32.375,29.9375,31.5625,112100.0],["2000-12-27",31.6094,36.5,30.875,36.5,174900.0],["2000-12-28",35.0,36.5,34.0,35.0,407800.0],["2000-12-29",36.0,36.25,32.9375,33.0625,186000.0],["2001-01-02",34.0,34.625,28.625,30.0,301600.0],["2001-01-03",29.75,37.0,27.0,35.375,499700.0],["2001-01-04",35.9844,37.75,34.6875,35.5625,282700.0],["2001-01-05",34.625,36.0,31.75,33.125,402400.0],["2001-01-08",32.75,34.125,31.625,34.0312,294800.0],["2001-01-09",34.1875,37.0,34.1875,36.25,189100.0],["2001-01-10",35.7656,42.1875,35.75,40.125,1207400.0],["2001-01-11",39.3438,43.0,39.3125,42.0625,746900.0],["2001-01-12",42.125,44.5,41.0,42.125,522500.0],["2001-01-16",42.375,44.0625,39.6875,43.875,448800.0],["2001-01-17",45.125,46.4375,42.0,42.5625,700500.0],["2001-01-18",42.5,42.5,37.875,39.3125,650300.0],["2001-01-19",39.625,40.5625,37.5,39.625,384400.0],["2001-01-22",39.0,41.6875,38.75,40.9375,110200.0],["2001-01-23",40.125,43.25,40.125,42.625,276300.0],["2001-01-24",42.5156,43.75,41.5,42.125,149700.0],["2001-01-25",42.2188,42.25,38.0,38.125,130900.0],["2001-01-26",37.6875,39.0,36.5,37.5469,296600.0],["2001-01-29",38.0,39.375,37.0,39.3125,121000.0],["2001-01-30",39.3594,39.375,37.375,37.9375,352200.0],["2001-01-31",37.8125,38.5,36.8125,37.0,370600.0],["2001-02-01",36.875,37.125,34.0,34.375,257100.0],["2001-02-02",35.0,36.0,32.0,32.125,264200.0],["2001-02-05",32.5,34.875,31.0625,33.75,224300.0],["2001-02-06",33.9844,33.9844,31.5,32.0,327000.0],["2001-02-07",31.8125,33.125,31.8125,32.75,261500.0],["2001-02-08",36.0,40.875,36.0,38.9375,849000.0],["2001-02-09",37.75,40.125,37.625,37.625,307000.0],["2001-02-12",36.3125,40.75,35.875,40.75,556400.0],["2001-02-13",39.8906,41.5,39.75,41.0,889600.0],["2001-02-14",40.8125,41.75,39.875,41.5,166800.0],["2001-02-15",42.5625,45.0625,41.9375,44.5625,854100.0],["2001-02-16",42.0,43.0,37.0,38.6875,881600.0],["2001-02-20",40.125,40.1875,34.4375,34.625,518800.0],["2001-02-21",33.0,36.875,33.0,33.7656,387200.0],["2001-02-22",34.0938,34.0938,32.5,32.5625,644200.0],["2001-02-23",32.6094,32.625,26.0625,28.5625,1439100.0],["2001-02-26",27.0,28.375,24.75,26.875,684300.0],["2001-02-27",27.0,27.4375,25.0,25.25,456900.0],["2001-02-28",25.4844,25.5,22.1406,22.5625,792300.0],["2001-03-01",22.5625,26.625,20.6875,26.2656,990400.0],["2001-03-02",25.4375,25.5,23.75,23.9375,744600.0],["2001-03-05",22.5,25.1875,22.5,24.125,197200.0],["2001-03-06",24.5625,27.0625,24.3125,26.4375,390500.0],["2001-03-07",26.4375,26.5,25.0625,25.9375,403800.0],["2001-03-08",25.0,25.75,23.5,23.5625,336800.0],["2001-03-09",23.1875,23.1875,20.0625,20.5,589300.0],["2001-03-12",20.4375,20.9375,18.0,18.6875,439100.0],["2001-03-13",18.6562,21.875,18.0625,21.6094,507500.0],["2001-03-14",19.25,20.9375,18.9375,19.5625,432200.0],["2001-03-15",21.25,21.375,17.75,17.875,646800.0],["2001-03-16",19.25,19.25,16.0,16.9375,404300.0],["2001-03-19",17.0938,17.375,16.125,17.1875,284100.0],["2001-03-20",17.125,18.0,15.75,16.5625,527800.0],["2001-03-21",16.125,18.0625,16.125,17.8125,231800.0],["2001-03-22",17.5625,19.8125,15.5625,19.5,388700.0],["2001-03-23",20.25,21.375,18.9375,20.5,718500.0],["2001-03-26",20.625,22.5,19.75,19.75,268000.0],["2001-03-27",20.2969,20.3125,18.8125,19.0625,201100.0],["2001-03-28",18.875,19.0,17.0625,17.0625,145100.0],["2001-03-29",17.25,17.25,14.5,14.5,779500.0],["2001-03-30",14.4375,15.5,14.25,15.0,539500.0],["2001-04-02",15.25,15.25,13.625,13.75,366300.0],["2001-04-03",13.25,14.4375,13.25,14.1875,438100.0],["2001-04-04",13.875,15.5625,13.625,13.7188,465000.0],["2001-04-05",14.625,17.0,14.625,15.875,540800.0],["2001-04-06",15.7344,15.7344,14.0625,14.5,171100.0],["2001-04-09",14.75,15.25,14.07,14.89,112200.0],["2001-04-10",15.69,16.6,15.25,15.41,358200.0],["2001-04-11",17.4,20.25,17.01,19.58,872600.0],["2001-04-12",19.97,20.86,19.45,20.39,854200.0],["2001-04-16",20.15,20.16,18.6,18.95,376300.0],["2001-04-17",18.16,20.0,17.8,20.0,271600.0],["2001-04-18",21.0,27.76,20.99,26.4,2041200.0],["2001-04-19",27.6,30.02,25.99,29.49,793200.0],["2001-04-20",29.04,29.19,26.69,28.26,906200.0],["2001-04-23",27.5,27.51,25.0,26.55,1017900.0],["2001-04-24",26.9,29.3,25.45,26.04,607900.0],["2001-04-25",25.75,27.49,24.5,27.0,724500.0],["2001-04-26",31.99,33.18,30.19,30.95,986200.0],["2001-04-27",31.79,32.5,29.99,30.04,418600.0],["2001-04-30",30.2,32.8,30.2,31.43,466100.0],["2001-05-01",30.99,34.0,30.99,33.92,565900.0],["2001-05-02",34.53,36.01,33.91,34.51,703600.0],["2001-05-03",34.55,36.13,33.12,35.99,434700.0],["2001-05-04",35.19,36.73,34.53,36.04,465400.0],["2001-05-07",36.0,37.1,35.79,36.0,375000.0],["2001-05-08",36.35,36.74,35.85,35.95,390000.0],["2001-05-09",35.6,36.53,33.57,34.21,377100.0],["2001-05-10",35.1,36.53,34.81,35.52,392500.0],["2001-05-11",35.5,36.39,34.7,36.03,233300.0],["2001-05-14",34.76,35.74,33.75,34.55,257200.0],["2001-05-15",34.22,36.73,34.22,36.0,231900.0],["2001-05-16",35.5,38.83,35.17,37.9,332500.0],["2001-05-17",38.2,38.88,37.56,38.34,563800.0],["2001-05-18",38.22,39.74,38.22,39.5,204300.0],["2001-05-21",39.74,41.65,39.07,40.67,665500.0],["2001-05-22",40.8,40.8,39.0,39.8,620800.0],["2001-05-23",39.6,39.71,38.0,38.5,249100.0],["2001-05-24",38.59,38.59,34.05,34.88,1117300.0],["2001-05-25",34.8,35.81,33.2,33.43,477300.0],["2001-05-29",33.76,33.97,28.52,28.84,993200.0],["2001-05-30",28.01,29.34,28.0,28.6,641400.0],["2001-05-31",28.45,30.15,26.5,27.09,942300.0],["2001-06-01",27.21,27.92,26.25,26.45,609500.0],["2001-06-04",22.8,25.9,22.8,24.73,1305600.0],["2001-06-05",24.59,26.65,24.58,25.99,445200.0],["2001-06-06",25.64,26.4,25.3,25.61,206500.0],["2001-06-07",25.34,26.99,24.87,26.06,302400.0],["2001-06-08",25.95,26.45,25.1,25.51,153100.0],["2001-06-11",25.31,25.5,24.12,25.06,222800.0],["2001-06-12",24.0,26.1,22.5,25.3,514700.0],["2001-06-13",25.12,26.11,24.25,24.25,435100.0],["2001-06-14",24.12,24.24,22.75,23.06,325400.0],["2001-06-15",22.74,23.03,22.0,22.72,174700.0],["2001-06-18",23.99,24.1,21.54,21.59,421600.0],["2001-06-19",22.42,22.81,21.13,21.6,387100.0],["2001-06-20",21.33,21.55,20.29,21.3,312300.0],["2001-06-21",20.97,22.83,20.75,21.65,422700.0],["2001-06-22",22.34,23.26,21.07,21.99,313300.0],["2001-06-25",22.05,23.02,22.0,22.31,283900.0],["2001-06-26",21.5,22.63,20.35,22.5,350900.0],["2001-06-27",22.52,23.85,22.37,23.12,210900.0],["2001-06-28",23.21,24.64,23.2,23.26,98500.0],["2001-06-29",24.04,27.0,23.2,26.7,218600.0],["2001-07-02",25.4,26.01,24.6,25.18,172400.0],["2001-07-03",25.16,25.25,24.43,25.16,79200.0],["2001-07-05",24.76,25.05,23.89,23.89,97700.0],["2001-07-06",23.41,23.64,22.71,22.73,150500.0],["2001-07-09",22.47,23.42,22.24,23.0,177900.0],["2001-07-10",23.47,24.25,21.8,21.97,251900.0],["2001-07-11",22.0,23.59,21.78,22.55,86700.0],["2001-07-12",22.8,25.6,22.75,25.45,283700.0],["2001-07-13",25.65,26.77,25.25,26.5,176800.0],["2001-07-16",25.92,26.25,24.26,25.13,95600.0],["2001-07-17",24.66,26.1,24.25,25.86,133900.0],["2001-07-18",25.26,25.76,24.16,24.25,158800.0],["2001-07-19",24.5,26.55,24.3,26.43,311200.0],["2001-07-20",25.76,25.76,24.51,24.83,284900.0],["2001-07-23",25.6,25.75,24.45,24.5,89200.0],["2001-07-24",24.67,24.87,22.0,22.75,402400.0],["2001-07-25",21.98,22.75,20.39,20.78,514300.0],["2001-07-26",20.1,24.3,20.1,23.61,452000.0],["2001-07-27",24.6,24.61,22.64,22.96,171800.0],["2001-07-30",23.19,23.19,22.11,22.42,195400.0],["2001-07-31",22.5,22.98,21.27,21.48,216700.0],["2001-08-01",22.2,23.92,21.65,23.35,528800.0],["2001-08-02",23.9,24.3,23.1,23.54,442100.0],["2001-08-03",23.34,23.58,22.76,23.4,322300.0],["2001-08-06",22.91,23.58,22.8,23.46,275400.0],["2001-08-07",22.93,24.05,22.86,23.5,229400.0],["2001-08-08",22.95,24.0,22.0,22.0,202200.0],["2001-08-09",21.97,22.85,21.5,22.4,113500.0],["2001-08-10",22.36,22.4,21.17,21.17,178400.0],["2001-08-13",21.5,21.64,21.0,21.34,183600.0],["2001-08-14",21.41,21.41,20.88,20.88,154000.0],["2001-08-15",21.2,21.34,17.04,17.7,686400.0],["2001-08-16",17.5,19.2,17.5,18.0,608600.0],["2001-08-17",17.95,18.15,16.84,17.08,297100.0],["2001-08-20",17.9,18.5,17.6,17.86,244800.0],["2001-08-21",18.0,18.15,16.35,16.35,174100.0],["2001-08-22",17.0,17.4,16.11,16.95,255400.0],["2001-08-23",16.85,17.5,16.71,17.1,262700.0],["2001-08-24",17.15,17.4,16.89,17.14,353200.0],["2001-08-27",17.3,17.7,17.05,17.3,133400.0],["2001-08-28",17.0,18.09,16.98,17.91,308700.0],["2001-08-29",18.0,18.0,17.22,17.5,68900.0],["2001-08-30",17.25,17.5,16.86,17.3,98500.0],["2001-08-31",16.91,18.3,16.9,18.25,192600.0],["2001-09-04",18.2,18.2,17.2,17.43,152800.0],["2001-09-05",17.48,17.5,16.35,16.74,114100.0],["2001-09-06",16.7,16.89,15.99,16.03,285200.0],["2001-09-07",16.3,16.35,15.46,15.86,266700.0],["2001-09-10",15.51,16.75,15.22,15.41,315300.0],["2001-09-17",14.25,14.8,13.15,13.16,449800.0],["2001-09-18",13.89,14.26,12.33,12.45,320600.0],["2001-09-19",10.91,11.32,9.9,10.87,1346300.0],["2001-09-20",10.51,11.34,10.15,10.79,424400.0],["2001-09-21",10.29,10.71,9.99,10.2,442800.0],["2001-09-24",10.4,11.2,10.4,11.05,312500.0],["2001-09-25",10.78,11.1,10.65,11.0,184000.0],["2001-09-26",11.03,11.05,10.1,10.34,258100.0],["2001-09-27",10.06,10.55,9.9,10.46,357300.0],["2001-09-28",10.55,11.19,10.45,10.6,232800.0],["2001-10-01",10.55,10.6,10.12,10.3,229200.0],["2001-10-02",10.27,10.63,10.27,10.38,122800.0],["2001-10-03",10.27,10.7,10.0,10.36,570600.0],["2001-10-04",10.35,11.44,10.35,11.02,790800.0],["2001-10-05",10.86,11.24,10.15,10.43,613800.0],["2001-10-08",10.32,11.1,10.21,10.94,433700.0],["2001-10-09",11.05,11.2,10.62,10.75,470000.0],["2001-10-10",10.85,12.3,10.61,12.2,711600.0],["2001-10-11",12.47,13.3,12.31,13.1,413800.0],["2001-10-12",13.0,13.3,11.51,12.45,311200.0],["2001-10-15",12.05,12.74,11.45,12.1,161300.0],["2001-10-16",11.55,12.7,11.3,12.6,193200.0],["2001-10-17",13.0,13.0,11.96,11.97,104600.0],["2001-10-18",11.3,12.0,11.24,11.53,97800.0],["2001-10-19",11.64,11.82,11.2,11.7,72500.0],["2001-10-22",11.7,11.9,11.05,11.4,87700.0],["2001-10-23",11.38,11.65,11.19,11.32,63100.0],["2001-10-24",11.16,11.79,11.1,11.71,119400.0],["2001-10-25",10.53,12.65,10.39,12.39,298900.0],["2001-10-26",12.39,12.69,11.95,12.5,99200.0],["2001-10-29",12.03,12.25,11.0,11.3,134000.0],["2001-10-30",11.04,11.39,10.65,10.75,480700.0],["2001-10-31",10.77,11.2,10.71,10.92,356100.0],["2001-11-01",11.17,11.35,10.95,11.28,66400.0],["2001-11-02",11.39,11.51,11.15,11.29,86900.0],["2001-11-05",11.4,12.46,11.16,12.08,294700.0],["2001-11-06",12.21,12.45,11.86,12.32,126200.0],["2001-11-07",12.39,12.5,11.76,12.12,85900.0],["2001-11-08",12.15,13.98,12.05,12.67,242800.0],["2001-11-09",12.1,13.25,11.63,13.25,128200.0],["2001-11-12",13.24,13.75,12.41,13.57,116800.0],["2001-11-13",14.0,14.13,13.66,14.05,255400.0],["2001-11-14",14.11,14.67,13.57,14.42,170200.0],["2001-11-15",14.41,14.6,13.9,14.05,81800.0],["2001-11-16",14.4,14.4,13.65,14.15,105200.0],["2001-11-19",14.51,14.75,14.18,14.75,127900.0],["2001-11-20",14.75,14.89,14.21,14.26,214100.0],["2001-11-21",14.21,14.31,13.68,13.95,174200.0],["2001-11-23",13.65,14.39,13.55,14.2,37200.0],["2001-11-26",14.21,14.6,14.16,14.3,201100.0],["2001-11-27",14.26,14.44,13.77,14.25,186200.0],["2001-11-28",14.05,14.4,13.8,13.8,61400.0],["2001-11-29",14.04,14.24,13.2,13.84,101300.0],["2001-11-30",13.8,13.9,13.04,13.35,271400.0],["2001-12-03",13.4,13.4,12.53,12.9,154400.0],["2001-12-04",12.9,13.64,12.64,13.58,151900.0],["2001-12-05",13.8,15.22,13.79,15.0,457800.0],["2001-12-06",15.1,15.87,15.0,15.15,523800.0],["2001-12-07",15.4,16.0,15.2,15.57,348900.0],["2001-12-10",15.58,16.39,15.57,16.11,223800.0],["2001-12-11",16.15,16.98,16.11,16.65,361400.0],["2001-12-12",16.72,17.06,16.51,16.85,205900.0],["2001-12-13",16.55,16.56,15.82,15.85,230000.0],["2001-12-14",15.8,16.12,14.81,14.84,388200.0],["2001-12-17",15.0,15.24,13.87,14.39,359000.0],["2001-12-18",14.01,15.21,14.01,15.05,322700.0],["2001-12-19",14.6,15.17,13.81,13.82,360400.0],["2001-12-20",14.37,14.5,13.47,13.47,204300.0],["2001-12-21",13.47,14.5,13.47,14.38,507000.0],["2001-12-24",13.65,14.27,13.42,13.95,194300.0],["2001-12-26",13.76,15.1,13.69,13.69,249200.0],["2001-12-27",13.7,14.85,13.65,14.46,282600.0],["2001-12-28",14.34,14.87,13.83,14.17,211900.0],["2001-12-31",14.05,14.9,14.05,14.43,364600.0],["2002-01-02",14.73,15.05,14.26,15.05,116800.0],["2002-01-03",15.1,16.0,14.67,16.0,261100.0],["2002-01-04",15.9,17.03,15.89,16.89,388700.0],["2002-01-07",17.0,17.15,15.85,15.85,431800.0],["2002-01-08",15.85,16.38,15.33,15.99,151200.0],["2002-01-09",15.91,16.43,15.9,15.9,255500.0],["2002-01-10",15.9,15.99,15.16,15.43,141900.0],["2002-01-11",15.3,15.52,14.5,14.56,165800.0],["2002-01-14",14.4,15.05,13.0,13.01,353000.0],["2002-01-15",13.4,13.4,12.23,12.5,799400.0],["2002-01-16",12.4,12.71,12.23,12.25,148100.0],["2002-01-17",12.4,12.7,11.97,12.37,210600.0],["2002-01-18",12.7,12.7,11.93,11.98,111800.0],["2002-01-22",12.2,12.2,11.6,11.6,132900.0],["2002-01-23",11.83,12.01,11.19,11.44,180200.0],["2002-01-24",11.48,12.05,11.31,11.45,219200.0],["2002-01-25",11.59,11.85,11.15,11.5,180900.0],["2002-01-28",11.54,11.84,11.25,11.66,180200.0],["2002-01-29",11.85,11.85,11.0,11.18,210600.0],["2002-01-30",11.25,11.44,11.02,11.1,685600.0],["2002-01-31",11.3,11.3,10.81,11.0,377200.0],["2002-02-01",10.9,11.39,10.8,11.24,158000.0],["2002-02-04",11.06,11.24,10.15,10.38,164200.0],["2002-02-05",10.28,10.73,9.21,9.91,528700.0],["2002-02-06",9.9,10.24,9.61,9.83,568400.0],["2002-02-07",10.1,11.1,10.0,10.0,493600.0],["2002-02-08",10.09,10.55,9.85,10.45,234400.0],["2002-02-11",10.4,10.9,10.25,10.47,323500.0],["2002-02-12",10.5,10.75,10.11,10.53,241500.0],["2002-02-13",10.53,10.86,10.4,10.63,181400.0],["2002-02-14",10.63,10.73,10.32,10.68,309400.0],["2002-02-15",10.72,10.72,9.91,10.0,337700.0],["2002-02-19",10.09,10.09,9.0,9.1,252900.0],["2002-02-20",9.35,9.72,9.16,9.36,256200.0],["2002-02-21",9.31,9.31,8.55,8.85,546900.0],["2002-02-22",8.69,9.1,8.65,9.1,203400.0],["2002-02-25",8.91,9.43,8.87,9.4,96900.0],["2002-02-26",9.55,9.84,9.09,9.61,132900.0],["2002-02-27",9.66,9.75,9.1,9.22,56600.0],["2002-02-28",9.12,9.31,8.75,8.99,263200.0],["2002-03-01",9.0,9.59,9.0,9.38,203500.0],["2002-03-04",9.43,10.4,9.25,10.26,328900.0],["2002-03-05",10.25,10.54,9.85,10.07,100900.0],["2002-03-06",10.02,10.88,9.6,10.71,469200.0],["2002-03-07",10.79,11.25,10.32,10.56,345400.0],["2002-03-08",10.7,11.5,10.69,10.98,332100.0],["2002-03-11",10.98,11.3,10.68,11.05,391900.0],["2002-03-12",10.8,10.97,10.2,10.97,200200.0],["2002-03-13",10.75,10.78,9.83,10.41,212800.0],["2002-03-14",10.45,10.85,10.27,10.56,194200.0],["2002-03-15",10.56,10.66,10.3,10.34,238500.0],["2002-03-18",10.3,11.03,10.3,10.7,188500.0],["2002-03-19",10.7,10.84,10.45,10.57,259100.0],["2002-03-20",10.53,10.75,10.3,10.31,72100.0],["2002-03-21",10.3,10.79,10.3,10.65,140200.0],["2002-03-22",10.66,11.2,10.56,10.8,179600.0],["2002-03-25",10.91,11.01,10.15,10.32,121600.0],["2002-03-26",10.15,10.38,10.01,10.3,87300.0],["2002-03-27",10.3,10.7,10.25,10.34,110000.0],["2002-03-28",10.42,10.72,10.29,10.7,127700.0],["2002-04-01",10.34,10.71,10.25,10.25,100200.0],["2002-04-02",10.31,10.32,10.0,10.0,182400.0],["2002-04-03",10.1,10.4,9.9,10.0,335500.0],["2002-04-04",10.0,10.37,9.77,9.8,366200.0],["2002-04-05",9.98,9.98,9.25,9.42,159000.0],["2002-04-08",9.41,9.53,9.21,9.34,62800.0],["2002-04-09",9.52,9.93,9.42,9.68,84700.0],["2002-04-10",9.69,9.85,9.3,9.6,145600.0],["2002-04-11",9.75,9.75,9.07,9.13,122700.0],["2002-04-12",9.21,9.33,8.96,9.08,295900.0],["2002-04-15",9.14,9.25,8.82,8.88,139000.0],["2002-04-16",9.09,10.07,9.02,9.9,398900.0],["2002-04-17",10.0,10.95,9.91,10.56,270600.0],["2002-04-18",10.55,10.77,10.02,10.62,273200.0],["2002-04-19",10.79,10.92,10.27,10.56,109100.0],["2002-04-22",10.41,10.41,9.62,9.94,99800.0],["2002-04-23",10.45,10.9,10.1,10.15,218400.0],["2002-04-24",10.44,10.76,10.3,10.45,303800.0],["2002-04-25",10.4,11.15,10.15,10.5,205900.0],["2002-04-26",10.7,10.89,10.4,10.55,331200.0],["2002-04-29",10.65,11.02,10.55,10.95,406600.0],["2002-04-30",10.92,11.62,10.88,11.6,386300.0],["2002-05-01",11.68,12.0,10.95,11.44,222000.0],["2002-05-02",11.44,11.87,11.3,11.32,104900.0],["2002-05-03",11.28,11.34,10.77,10.93,127600.0],["2002-05-06",10.9,11.0,10.44,10.5,69200.0],["2002-05-07",10.51,10.65,9.3,9.5,290100.0],["2002-05-08",10.0,10.3,9.72,10.2,402100.0],["2002-05-09",10.07,10.44,9.8,9.8,193800.0],["2002-05-10",9.95,10.08,9.48,9.55,122200.0],["2002-05-13",9.6,10.18,9.4,10.09,163100.0],["2002-05-14",10.2,10.61,10.11,10.5,248000.0],["2002-05-15",10.35,10.73,10.0,10.48,365500.0],["2002-05-16",10.5,10.71,10.3,10.42,263700.0],["2002-05-17",10.55,10.73,10.35,10.45,149700.0],["2002-05-20",10.46,10.65,10.34,10.37,117900.0],["2002-05-21",10.35,10.58,9.8,9.99,140300.0],["2002-05-22",9.8,10.5,9.8,10.5,99800.0],["2002-05-23",10.3,10.56,10.1,10.53,148400.0],["2002-05-24",10.24,10.33,9.5,9.71,191800.0],["2002-05-28",9.9,9.9,9.25,9.69,127200.0],["2002-05-29",9.81,9.81,9.15,9.23,157600.0],["2002-05-30",9.18,9.81,9.11,9.74,86200.0],["2002-05-31",9.82,10.05,9.75,9.87,158600.0],["2002-06-03",9.8,9.8,7.85,8.38,310700.0],["2002-06-04",8.4,8.65,8.0,8.65,135700.0],["2002-06-05",8.66,8.66,8.05,8.34,226200.0],["2002-06-06",8.45,8.55,7.5,7.51,192000.0],["2002-06-07",7.5,7.81,7.11,7.72,220400.0],["2002-06-10",7.85,7.96,7.38,7.61,138300.0],["2002-06-11",7.68,7.83,7.42,7.42,79100.0],["2002-06-12",7.4,7.48,6.86,7.37,162700.0],["2002-06-13",7.41,7.73,7.25,7.27,60200.0],["2002-06-14",7.27,8.26,7.27,8.26,93600.0],["2002-06-17",8.25,8.6,7.85,7.86,112300.0],["2002-06-18",7.85,8.05,7.65,7.91,115800.0],["2002-06-19",7.8,7.97,7.37,7.51,151700.0],["2002-06-20",7.65,7.7,7.21,7.21,102300.0],["2002-06-21",7.1,7.5,7.05,7.34,204400.0],["2002-06-24",7.33,7.61,7.11,7.52,146700.0],["2002-06-25",7.53,7.6,6.9,7.0,403600.0],["2002-06-26",6.93,7.3,6.75,7.24,98300.0],["2002-06-27",7.25,7.58,6.9,7.45,126100.0],["2002-06-28",7.45,7.99,7.45,7.98,223800.0],["2002-07-01",7.75,8.3,7.5,7.52,222400.0],["2002-07-02",7.35,7.58,7.07,7.25,135500.0],["2002-07-03",7.26,7.42,7.1,7.18,70300.0],["2002-07-05",7.43,8.0,7.43,7.95,36800.0],["2002-07-08",7.93,7.95,7.6,7.8,29900.0],["2002-07-09",7.82,8.0,7.5,7.5,104600.0],["2002-07-10",7.63,7.87,7.47,7.87,83700.0],["2002-07-11",7.81,7.81,7.25,7.77,73700.0],["2002-07-12",7.96,8.1,7.6,7.74,77000.0],["2002-07-15",7.7,7.7,7.41,7.49,211200.0],["2002-07-16",7.49,8.06,7.39,7.8,208600.0],["2002-07-17",7.94,8.15,7.5,7.65,76600.0],["2002-07-18",7.58,7.6,7.26,7.3,58200.0],["2002-07-19",7.25,7.6,7.1,7.38,105800.0],["2002-07-22",7.35,7.77,7.16,7.45,61800.0],["2002-07-23",7.46,7.46,6.73,6.75,123800.0],["2002-07-24",6.65,6.75,5.77,6.1,202900.0],["2002-07-25",6.36,7.05,6.33,6.9,172800.0],["2002-07-26",6.94,7.5,6.75,7.19,222700.0],["2002-07-29",7.71,8.24,7.7,8.2,171100.0],["2002-07-30",8.25,8.5,7.87,8.39,115200.0],["2002-07-31",8.18,8.45,7.75,7.75,162500.0],["2002-08-01",8.0,8.04,7.32,7.6,73200.0],["2002-08-02",7.64,7.77,7.1,7.55,102400.0],["2002-08-05",7.55,7.56,7.1,7.21,32800.0],["2002-08-06",7.39,7.58,7.2,7.55,46100.0],["2002-08-07",7.48,7.53,7.17,7.18,72100.0],["2002-08-08",7.23,7.67,7.08,7.62,103700.0],["2002-08-09",7.5,7.75,7.33,7.49,58600.0],["2002-08-12",7.6,7.6,7.3,7.32,29600.0],["2002-08-13",7.3,7.36,6.81,6.88,124400.0],["2002-08-14",6.85,7.32,6.49,7.31,112900.0],["2002-08-15",7.34,7.65,7.27,7.35,120900.0],["2002-08-16",7.41,7.9,7.33,7.67,180300.0],["2002-08-19",7.66,7.97,7.64,7.9,47100.0],["2002-08-20",7.9,7.95,7.62,7.62,34100.0],["2002-08-21",7.65,7.73,7.25,7.5,611900.0],["2002-08-22",7.43,8.27,7.33,8.1,153400.0],["2002-08-23",7.6,7.6,6.35,6.45,682000.0],["2002-08-26",6.41,6.49,5.87,6.07,368000.0],["2002-08-27",6.1,6.24,5.88,6.02,59600.0],["2002-08-28",6.09,6.09,5.4,5.5,66600.0],["2002-08-29",5.53,5.81,5.1,5.77,79200.0],["2002-08-30",5.88,5.89,5.2,5.44,73600.0],["2002-09-03",5.45,5.45,4.55,4.65,125600.0],["2002-09-04",4.58,5.0,4.57,4.92,90900.0],["2002-09-05",4.94,4.95,4.6,4.65,72600.0],["2002-09-06",4.83,4.94,4.6,4.65,88800.0],["2002-09-09",4.62,4.62,4.24,4.44,223400.0],["2002-09-10",4.5,4.66,4.26,4.39,110900.0],["2002-09-11",4.56,4.61,4.27,4.27,62100.0],["2002-09-12",4.26,4.32,4.09,4.29,31300.0],["2002-09-13",4.23,4.29,4.01,4.16,53700.0],["2002-09-16",4.17,4.24,4.02,4.05,34000.0],["2002-09-17",4.17,4.2,3.5,3.76,145300.0],["2002-09-18",3.76,3.78,3.42,3.66,155800.0],["2002-09-19",3.65,3.65,3.21,3.36,76800.0],["2002-09-20",3.6,3.6,3.33,3.4,123100.0],["2002-09-23",3.3,3.37,2.87,2.99,81700.0],["2002-09-24",2.85,3.0,2.78,3.0,149800.0],["2002-09-25",3.05,3.1,3.0,3.09,45700.0],["2002-09-26",3.1,3.19,2.85,2.89,77900.0],["2002-09-27",2.93,2.93,2.07,2.17,437900.0],["2002-09-30",2.2,2.36,1.84,2.08,1101900.0],["2002-10-01",2.07,2.08,1.85,1.92,300000.0],["2002-10-02",2.08,2.08,1.78,1.83,141100.0],["2002-10-03",1.81,1.91,1.81,1.91,72000.0],["2002-10-04",2.0,2.07,1.75,1.82,57500.0],["2002-10-07",1.81,1.86,1.59,1.61,36600.0],["2002-10-08",1.6,1.65,1.27,1.4,417000.0],["2002-10-09",1.4,1.49,1.05,1.19,289000.0],["2002-10-10",1.13,1.25,1.08,1.12,265900.0],["2002-10-11",1.0,1.24,0.94,1.03,4277700.0],["2002-10-14",1.1,1.28,1.06,1.25,438500.0],["2002-10-15",1.14,1.27,0.94,1.27,1137500.0],["2002-10-16",1.22,1.22,1.04,1.09,200800.0],["2002-10-17",1.14,1.23,1.09,1.17,238200.0],["2002-10-18",1.24,1.25,1.0,1.1,91000.0],["2002-10-21",1.07,1.17,1.01,1.09,70700.0],["2002-10-22",1.08,1.09,1.03,1.08,35500.0],["2002-10-23",1.1,1.2,1.08,1.19,65400.0],["2002-10-24",1.19,1.19,0.96,0.97,316400.0],["2002-10-25",1.05,1.13,0.96,1.13,167400.0],["2002-10-28",1.15,1.16,1.01,1.07,82200.0],["2002-10-29",1.11,1.2,1.02,1.14,108700.0],["2002-10-30",1.08,1.16,1.08,1.14,248300.0],["2002-10-31",1.14,1.19,1.1,1.13,309900.0],["2002-11-01",1.19,1.4,1.14,1.35,169700.0],["2002-11-04",1.37,1.69,1.33,1.55,384500.0],["2002-11-05",1.54,1.64,1.5,1.58,70400.0],["2002-11-06",1.58,1.64,1.41,1.63,161100.0],["2002-11-07",1.63,1.69,1.56,1.56,73700.0],["2002-11-08",1.55,1.75,1.48,1.75,112800.0],["2002-11-11",1.69,1.72,1.45,1.55,114500.0],["2002-11-12",1.52,1.66,1.44,1.48,93400.0],["2002-11-13",1.54,1.59,1.49,1.57,66500.0],["2002-11-14",1.57,1.69,1.55,1.66,194400.0],["2002-11-15",1.66,1.69,1.58,1.6,64500.0],["2002-11-18",1.65,1.68,1.6,1.6,153200.0],["2002-11-19",1.59,1.61,1.5,1.54,39000.0],["2002-11-20",1.51,1.62,1.5,1.58,74200.0],["2002-11-21",1.58,1.95,1.58,1.9,310700.0],["2002-11-22",1.9,2.21,1.85,2.19,210000.0],["2002-11-25",2.35,2.62,2.3,2.38,305100.0],["2002-11-26",2.4,2.55,2.24,2.31,153900.0],["2002-11-27",2.45,2.58,2.39,2.57,1063600.0],["2002-11-29",2.61,2.76,2.55,2.69,420300.0],["2002-12-02",2.7,3.49,2.53,2.82,657500.0],["2002-12-03",2.78,2.79,2.56,2.66,511900.0],["2002-12-04",2.63,2.63,2.3,2.36,180200.0],["2002-12-05",2.23,2.37,2.0,2.01,117600.0],["2002-12-06",2.02,2.34,1.9,2.25,108700.0],["2002-12-09",2.16,2.34,1.9,1.95,107300.0],["2002-12-10",1.95,2.1,1.85,2.0,162400.0],["2002-12-11",1.95,2.0,1.9,1.93,98400.0],["2002-12-12",2.03,2.24,1.84,1.9,124800.0],["2002-12-13",1.84,1.9,1.8,1.81,75200.0],["2002-12-16",1.79,1.87,1.56,1.59,167600.0],["2002-12-17",1.55,1.59,1.39,1.53,55800.0],["2002-12-18",1.52,1.76,1.47,1.71,249700.0],["2002-12-19",1.72,1.86,1.62,1.69,142200.0],["2002-12-20",1.75,1.95,1.63,1.75,158100.0],["2002-12-23",1.77,1.9,1.77,1.9,48100.0],["2002-12-24",1.89,1.9,1.54,1.75,45000.0],["2002-12-26",1.81,1.83,1.81,1.82,17500.0],["2002-12-27",1.81,1.85,1.8,1.8,36200.0],["2002-12-30",1.76,1.82,1.68,1.69,78100.0],["2002-12-31",1.68,1.95,1.68,1.8,185000.0],["2003-01-02",1.92,1.95,1.7,1.95,40800.0],["2003-01-03",1.9,1.98,1.76,1.82,44400.0],["2003-01-06",1.76,1.91,1.75,1.85,18400.0],["2003-01-07",1.85,1.85,1.7,1.83,29500.0],["2003-01-08",1.78,1.82,1.69,1.7,102900.0],["2003-01-09",1.71,1.83,1.66,1.78,107700.0],["2003-01-10",1.75,1.78,1.7,1.7,31400.0],["2003-01-13",1.72,1.76,1.65,1.66,29200.0],["2003-01-14",1.65,1.72,1.51,1.68,43400.0],["2003-01-15",1.69,1.72,1.55,1.72,42200.0],["2003-01-16",1.75,1.75,1.59,1.62,35100.0],["2003-01-17",1.58,1.63,1.39,1.44,94200.0],["2003-01-21",1.5,1.5,1.3,1.34,37100.0],["2003-01-22",1.37,1.52,1.26,1.41,52900.0],["2003-01-23",1.43,1.44,1.3,1.33,20500.0],["2003-01-24",1.38,1.38,1.22,1.22,48800.0],["2003-01-27",1.22,1.22,1.16,1.18,32200.0],["2003-01-28",1.16,1.24,1.14,1.16,26500.0],["2003-01-29",1.19,1.19,1.06,1.15,67800.0],["2003-01-30",1.15,1.2,1.08,1.1,39200.0],["2003-01-31",1.07,1.15,1.07,1.1,40100.0],["2003-02-03",1.1,1.11,1.04,1.06,187600.0],["2003-02-04",1.06,1.06,0.99,0.99,223400.0],["2003-02-05",1.0,1.02,0.95,0.95,105100.0],["2003-02-06",1.0,1.05,0.95,1.0,220700.0],["2003-02-07",1.06,1.1,1.02,1.1,94700.0],["2003-02-10",1.05,1.2,1.05,1.2,85600.0],["2003-02-11",1.2,1.2,1.08,1.1,56200.0],["2003-02-12",1.16,1.16,1.02,1.08,50700.0],["2003-02-13",1.07,1.1,1.02,1.03,14000.0],["2003-02-14",1.09,1.11,1.05,1.08,24700.0],["2003-02-18",1.13,1.13,1.01,1.04,143400.0],["2003-02-19",1.06,1.06,1.02,1.05,71500.0],["2003-02-20",1.05,1.05,1.02,1.02,129700.0],["2003-02-21",1.02,1.04,0.97,1.03,170600.0],["2003-02-24",1.05,1.05,0.97,0.97,82500.0],["2003-02-25",0.99,0.99,0.94,0.97,91300.0],["2003-02-26",0.95,0.98,0.95,0.96,17700.0],["2003-02-27",1.0,1.0,0.93,0.94,53000.0],["2003-02-28",0.94,0.99,0.92,0.92,70000.0],["2003-03-03",0.93,0.97,0.92,0.92,52800.0],["2003-03-04",0.93,0.95,0.9,0.9,45900.0],["2003-03-05",0.9,0.92,0.83,0.84,162200.0],["2003-03-06",0.84,0.84,0.75,0.83,179200.0],["2003-03-07",0.8,0.81,0.75,0.79,132400.0],["2003-03-10",0.8,0.8,0.75,0.76,56000.0],["2003-03-11",0.76,0.79,0.72,0.72,71000.0],["2003-03-12",0.76,0.76,0.69,0.75,125200.0],["2003-03-13",0.76,0.84,0.73,0.84,102900.0],["2003-03-14",0.85,1.08,0.79,0.91,203200.0],["2003-03-17",0.88,0.94,0.87,0.94,64300.0],["2003-03-18",0.94,0.97,0.81,0.84,126900.0],["2003-03-19",0.84,0.98,0.84,0.89,89900.0],["2003-03-20",0.92,0.94,0.88,0.92,43200.0],["2003-03-21",0.91,0.95,0.87,0.9,90700.0],["2003-03-24",0.9,0.9,0.79,0.8,180100.0],["2003-03-25",0.83,0.83,0.76,0.76,221300.0],["2003-03-26",0.77,0.78,0.72,0.73,172200.0],["2003-03-27",0.76,0.79,0.7,0.76,330900.0],["2003-03-28",0.75,0.78,0.7,0.71,112100.0],["2003-03-31",0.74,0.74,0.66,0.67,184800.0],["2003-04-01",0.69,0.71,0.67,0.69,214400.0],["2003-04-02",0.71,0.74,0.68,0.68,174900.0],["2003-04-03",0.72,0.74,0.68,0.73,272000.0],["2003-04-04",0.77,0.95,0.75,0.91,606700.0],["2003-04-07",0.97,1.07,0.85,0.93,638700.0],["2003-04-08",0.93,0.93,0.85,0.87,71500.0],["2003-04-09",0.86,0.9,0.82,0.84,122000.0],["2003-04-10",0.87,0.87,0.78,0.8,71100.0],["2003-04-11",0.82,0.88,0.8,0.81,87000.0],["2003-04-14",0.84,0.87,0.81,0.85,34500.0],["2003-04-15",0.85,0.87,0.81,0.87,80600.0],["2003-04-16",0.89,0.93,0.86,0.92,104600.0],["2003-04-17",0.94,0.95,0.9,0.9,161000.0],["2003-04-21",0.94,0.96,0.89,0.95,120900.0],["2003-04-22",0.95,0.96,0.9,0.94,71400.0],["2003-04-23",0.95,0.98,0.92,0.95,85500.0],["2003-04-24",0.97,1.09,0.96,0.99,331800.0],["2003-04-25",1.03,1.1,1.0,1.09,336600.0],["2003-04-28",1.09,1.3,0.99,1.24,394100.0],["2003-04-29",1.25,1.45,1.25,1.34,349800.0],["2003-04-30",1.45,1.55,1.38,1.55,447600.0],["2003-05-01",1.55,1.8,1.54,1.65,539100.0],["2003-05-02",1.73,1.78,1.42,1.45,410400.0],["2003-05-05",1.49,1.51,1.35,1.37,232800.0],["2003-05-06",1.36,1.5,1.27,1.45,440100.0],["2003-05-07",1.49,1.5,1.39,1.46,242900.0],["2003-05-08",1.46,1.52,1.38,1.52,233300.0],["2003-05-09",1.52,1.52,1.46,1.5,64000.0],["2003-05-12",1.46,1.5,1.4,1.48,155400.0],["2003-05-13",1.45,1.48,1.41,1.45,93800.0],["2003-05-14",1.42,1.43,1.21,1.25,354200.0],["2003-05-15",1.2,1.26,1.15,1.25,408600.0],["2003-05-16",1.22,1.34,1.22,1.33,146000.0],["2003-05-19",1.34,1.37,1.21,1.23,206900.0],["2003-05-20",1.23,1.3,1.18,1.24,106100.0],["2003-05-21",1.27,1.3,1.22,1.23,100900.0],["2003-05-22",1.28,1.28,1.18,1.21,151200.0],["2003-05-23",1.2,1.33,1.2,1.31,190100.0],["2003-05-27",1.35,1.49,1.28,1.42,327200.0],["2003-05-28",1.44,1.53,1.44,1.45,185400.0],["2003-05-29",1.44,1.55,1.42,1.43,203100.0],["2003-05-30",1.46,1.54,1.42,1.45,156600.0],["2003-06-02",1.49,1.53,1.45,1.45,191700.0],["2003-06-03",1.45,1.52,1.42,1.52,143100.0],["2003-06-04",1.53,1.7,1.52,1.62,229500.0],["2003-06-05",1.65,1.65,1.5,1.5,131300.0],["2003-06-06",1.51,1.59,1.4,1.45,416200.0],["2003-06-09",1.49,1.49,1.36,1.4,124100.0],["2003-06-10",1.47,1.49,1.38,1.44,138200.0],["2003-06-11",1.4,1.44,1.36,1.44,138400.0],["2003-06-12",1.4,1.46,1.4,1.43,55200.0],["2003-06-13",1.42,1.45,1.4,1.4,123200.0],["2003-06-16",1.4,1.41,1.34,1.39,70100.0],["2003-06-17",1.35,1.37,1.3,1.32,108400.0],["2003-06-18",1.29,1.36,1.28,1.36,69000.0],["2003-06-19",1.32,1.35,1.31,1.31,218400.0],["2003-06-20",1.3,1.32,1.22,1.24,162800.0],["2003-06-23",1.24,1.25,1.06,1.1,321700.0],["2003-06-24",1.15,1.21,1.08,1.13,266600.0],["2003-06-25",1.3,1.41,1.22,1.3,1406000.0],["2003-06-26",1.42,1.47,1.31,1.35,449000.0],["2003-06-27",1.33,1.47,1.25,1.25,302700.0],["2003-06-30",1.4,1.41,1.15,1.22,439600.0],["2003-07-01",1.23,1.29,1.18,1.2,413900.0],["2003-07-02",1.25,1.34,1.22,1.34,218700.0],["2003-07-03",1.34,1.34,1.2,1.25,170900.0],["2003-07-07",1.32,1.32,1.23,1.28,117600.0],["2003-07-08",1.32,1.32,1.25,1.29,68900.0],["2003-07-09",1.3,1.64,1.27,1.64,925700.0],["2003-07-10",1.64,1.64,1.48,1.54,412300.0],["2003-07-11",1.56,1.59,1.45,1.54,165200.0],["2003-07-14",1.59,1.59,1.5,1.56,166100.0],["2003-07-15",1.6,1.6,1.45,1.52,93600.0],["2003-07-16",1.53,1.54,1.4,1.43,130400.0],["2003-07-17",1.45,1.45,1.37,1.37,70200.0],["2003-07-18",1.35,1.47,1.31,1.4,94700.0],["2003-07-21",1.44,1.45,1.37,1.38,84200.0],["2003-07-22",1.38,1.54,1.37,1.48,198300.0],["2003-07-23",1.55,1.58,1.45,1.53,207800.0],["2003-07-24",1.52,1.85,1.52,1.78,1177900.0],["2003-07-25",1.85,1.88,1.62,1.7,290700.0],["2003-07-28",1.73,1.79,1.63,1.75,185900.0],["2003-07-29",1.84,1.84,1.69,1.75,164700.0],["2003-07-30",1.75,1.98,1.69,1.94,585200.0],["2003-07-31",1.96,2.26,1.93,2.04,1005900.0],["2003-08-01",2.1,2.27,2.0,2.24,391900.0],["2003-08-04",2.2,2.25,2.01,2.03,277300.0],["2003-08-05",2.1,2.22,1.82,1.93,317200.0],["2003-08-06",1.81,1.91,1.71,1.77,365700.0],["2003-08-07",1.8,2.0,1.79,1.9,120300.0],["2003-08-08",1.9,1.91,1.8,1.85,90800.0],["2003-08-11",1.79,1.91,1.79,1.91,61500.0],["2003-08-12",1.88,1.91,1.85,1.88,56400.0],["2003-08-13",1.85,2.07,1.85,2.04,105300.0],["2003-08-14",1.95,2.15,1.95,2.08,68600.0],["2003-08-15",2.14,2.14,2.06,2.08,57300.0],["2003-08-18",2.05,2.15,2.05,2.1,105100.0],["2003-08-19",2.12,2.17,2.02,2.17,110200.0],["2003-08-20",2.03,2.22,2.03,2.08,68100.0],["2003-08-21",2.05,2.7,2.05,2.55,678800.0],["2003-08-22",2.75,2.81,2.55,2.58,368200.0],["2003-08-25",2.68,2.78,2.35,2.59,284600.0],["2003-08-26",2.62,2.62,2.46,2.59,114300.0],["2003-08-27",2.62,2.68,2.55,2.62,74500.0],["2003-08-28",2.69,2.69,2.53,2.62,112400.0],["2003-08-29",2.57,2.69,2.57,2.68,99600.0],["2003-09-02",2.73,3.07,2.69,2.86,571000.0],["2003-09-03",2.95,3.16,2.86,3.12,342400.0],["2003-09-04",3.18,3.24,2.89,2.99,403300.0],["2003-09-05",2.98,3.15,2.8,2.81,275500.0],["2003-09-08",2.81,3.07,2.81,3.0,293000.0],["2003-09-09",3.0,3.06,2.9,2.97,160000.0],["2003-09-10",2.95,3.0,2.55,2.82,296100.0],["2003-09-11",2.65,2.97,2.64,2.93,117800.0],["2003-09-12",2.86,2.95,2.86,2.95,71700.0],["2003-09-15",2.99,3.03,2.76,2.94,73100.0],["2003-09-16",2.85,3.19,2.85,3.1,132100.0],["2003-09-17",2.97,3.15,2.97,3.04,103800.0],["2003-09-18",2.96,3.0,2.89,3.0,126500.0],["2003-09-19",2.99,2.99,2.85,2.92,71100.0],["2003-09-22",2.81,2.91,2.71,2.83,199900.0],["2003-09-23",2.83,2.83,2.71,2.73,184700.0],["2003-09-24",2.76,2.76,2.5,2.5,299900.0],["2003-09-25",2.51,2.59,2.35,2.35,181900.0],["2003-09-26",2.38,2.45,2.06,2.06,411000.0],["2003-09-29",2.12,2.72,2.12,2.53,312300.0],["2003-09-30",2.61,2.65,2.43,2.49,150200.0],["2003-10-01",2.5,2.58,2.43,2.48,187700.0],["2003-10-02",2.48,2.57,2.36,2.57,171500.0],["2003-10-03",2.6,2.65,2.38,2.4,154500.0],["2003-10-06",2.48,2.57,2.4,2.52,44600.0],["2003-10-07",2.48,2.57,2.45,2.52,69300.0],["2003-10-08",2.53,2.59,2.42,2.49,113000.0],["2003-10-09",2.49,2.5,2.4,2.4,136300.0],["2003-10-10",2.42,2.5,2.33,2.35,115500.0],["2003-10-13",2.37,2.42,2.3,2.33,185700.0],["2003-10-14",2.37,2.42,2.33,2.33,52000.0],["2003-10-15",2.53,2.6,2.35,2.46,135600.0],["2003-10-16",2.5,2.57,2.37,2.44,52900.0],["2003-10-17",2.4,2.43,2.36,2.36,113400.0],["2003-10-20",2.37,2.42,2.37,2.39,67100.0],["2003-10-21",2.38,2.38,2.25,2.3,104200.0],["2003-10-22",2.3,2.45,2.25,2.45,76700.0],["2003-10-23",2.25,2.35,2.05,2.1,254500.0],["2003-10-24",2.12,2.12,1.72,1.89,572400.0],["2003-10-27",1.87,2.08,1.87,1.99,109800.0],["2003-10-28",2.02,2.04,1.95,1.96,105700.0],["2003-10-29",1.91,2.08,1.91,2.02,104900.0],["2003-10-30",2.09,2.4,2.02,2.34,226400.0],["2003-10-31",2.4,2.51,2.28,2.35,203000.0],["2003-11-03",2.5,2.5,2.3,2.36,66900.0],["2003-11-04",2.25,2.48,2.23,2.44,135200.0],["2003-11-05",2.43,2.5,2.36,2.36,73400.0],["2003-11-06",2.37,2.48,2.31,2.42,120900.0],["2003-11-07",2.46,2.77,2.46,2.6,425800.0],["2003-11-10",2.6,2.89,2.57,2.62,228700.0],["2003-11-11",2.74,2.74,2.47,2.51,61000.0],["2003-11-12",2.67,2.77,2.59,2.77,110200.0],["2003-11-13",2.75,2.77,2.62,2.65,73300.0],["2003-11-14",2.6,2.66,2.45,2.6,170400.0],["2003-11-17",2.6,2.65,2.5,2.65,96000.0],["2003-11-18",2.6,2.92,2.6,2.8,376400.0],["2003-11-19",2.81,2.93,2.79,2.86,225600.0],["2003-11-20",2.82,2.9,2.75,2.85,120600.0],["2003-11-21",2.68,2.9,2.68,2.81,100400.0],["2003-11-24",2.75,3.11,2.75,3.08,450000.0],["2003-11-25",3.1,3.47,3.05,3.36,733700.0],["2003-11-26",3.49,3.69,3.28,3.36,435800.0],["2003-11-28",3.53,3.62,3.32,3.42,54100.0],["2003-12-01",3.45,3.55,3.16,3.24,240700.0],["2003-12-02",3.13,3.2,3.03,3.15,181300.0],["2003-12-03",3.2,3.35,3.08,3.13,108400.0],["2003-12-04",3.2,3.3,3.05,3.08,92100.0],["2003-12-05",3.05,3.2,2.95,3.1,160200.0],["2003-12-08",2.96,3.09,2.94,3.01,79900.0],["2003-12-09",2.9,3.08,2.89,2.89,96100.0],["2003-12-10",2.89,2.99,2.55,2.69,257400.0],["2003-12-11",2.56,2.96,2.55,2.9,120000.0],["2003-12-12",2.96,3.06,2.9,2.9,65400.0],["2003-12-15",3.05,3.05,2.7,2.74,61800.0],["2003-12-16",2.98,2.98,2.69,2.85,74900.0],["2003-12-17",2.84,2.9,2.75,2.82,49400.0],["2003-12-18",2.75,2.89,2.75,2.76,53600.0],["2003-12-19",2.94,2.94,2.78,2.83,29600.0],["2003-12-22",2.93,3.0,2.7,2.92,88800.0],["2003-12-23",2.8,2.91,2.74,2.89,31400.0],["2003-12-24",2.86,3.0,2.85,2.87,15600.0],["2003-12-26",2.75,3.05,2.75,3.02,46700.0],["2003-12-29",2.83,3.02,2.8,2.99,81900.0],["2003-12-30",2.99,3.18,2.99,3.09,58600.0],["2003-12-31",3.18,3.2,3.04,3.11,73000.0],["2004-01-02",3.31,3.31,3.1,3.14,154600.0],["2004-01-05",3.3,3.3,3.14,3.23,179700.0],["2004-01-06",3.31,3.31,3.2,3.27,199900.0],["2004-01-07",3.3,3.7,3.3,3.68,1124000.0],["2004-01-08",3.72,3.72,3.5,3.52,482600.0],["2004-01-09",3.54,4.03,3.5,3.77,772100.0],["2004-01-12",4.05,4.17,3.9,4.08,544700.0],["2004-01-13",4.16,4.26,4.05,4.23,462300.0],["2004-01-14",4.26,4.34,4.1,4.15,187400.0],["2004-01-15",4.03,4.2,3.88,4.07,206700.0],["2004-01-16",4.14,4.2,4.06,4.15,238200.0],["2004-01-20",4.31,4.62,4.25,4.58,382800.0],["2004-01-21",4.49,4.65,4.25,4.3,415700.0],["2004-01-22",4.35,4.45,4.09,4.16,189100.0],["2004-01-23",4.1,4.4,4.1,4.25,90000.0],["2004-01-26",4.34,4.43,4.17,4.33,100900.0],["2004-01-27",4.28,4.41,4.07,4.34,198200.0],["2004-01-28",4.26,4.34,3.97,4.0,214100.0],["2004-01-29",3.96,4.0,3.7,3.95,340200.0],["2004-01-30",4.0,4.04,3.83,3.86,163200.0],["2004-02-02",4.1,4.1,3.78,3.95,197900.0],["2004-02-03",3.95,4.0,3.71,3.98,124100.0],["2004-02-04",3.85,4.04,3.72,3.9,121500.0],["2004-02-05",3.96,4.4,3.82,4.31,347800.0],["2004-02-06",4.38,4.54,4.32,4.45,391600.0],["2004-02-09",4.51,4.68,4.24,4.28,230400.0],["2004-02-10",4.4,4.55,4.2,4.24,327200.0],["2004-02-11",4.29,4.5,4.29,4.38,436300.0],["2004-02-12",4.5,4.53,4.3,4.44,130200.0],["2004-02-13",4.52,4.53,4.3,4.48,92200.0],["2004-02-17",4.48,4.49,4.29,4.4,70900.0],["2004-02-18",4.24,4.49,4.21,4.4,132900.0],["2004-02-19",4.42,4.42,4.11,4.34,144300.0],["2004-02-20",4.2,4.3,4.1,4.23,124900.0],["2004-02-23",4.24,4.3,4.1,4.26,200800.0],["2004-02-24",4.08,4.28,4.05,4.17,225000.0],["2004-02-25",4.21,4.26,3.91,4.17,210200.0],["2004-02-26",4.1,4.2,3.99,4.17,95000.0],["2004-02-27",4.2,4.2,4.01,4.08,110200.0],["2004-03-01",3.93,4.09,3.8,3.85,225600.0],["2004-03-02",3.75,3.86,3.65,3.7,257000.0],["2004-03-03",3.62,3.75,3.4,3.5,308800.0],["2004-03-04",3.47,3.95,3.43,3.89,185900.0],["2004-03-05",3.9,4.1,3.72,3.79,99100.0],["2004-03-08",3.9,3.9,3.76,3.8,28000.0],["2004-03-09",4.02,4.02,3.82,3.87,52900.0],["2004-03-10",3.78,3.82,3.58,3.66,209200.0],["2004-03-11",3.55,3.69,3.4,3.46,229800.0],["2004-03-12",3.39,3.57,3.28,3.44,101100.0],["2004-03-15",3.27,3.35,3.26,3.28,101900.0],["2004-03-16",3.22,3.39,3.05,3.2,127000.0],["2004-03-17",3.06,3.35,3.05,3.34,57600.0],["2004-03-18",3.34,3.34,3.16,3.16,59800.0],["2004-03-19",3.16,3.32,3.11,3.27,63500.0],["2004-03-22",3.25,3.25,3.11,3.22,44800.0],["2004-03-23",3.18,3.35,3.0,3.3,84300.0],["2004-03-24",3.25,3.4,3.21,3.39,71100.0],["2004-03-25",3.49,3.5,3.4,3.45,62300.0],["2004-03-26",3.53,3.53,3.3,3.45,69500.0],["2004-03-29",3.3,3.5,3.3,3.36,69500.0],["2004-03-30",3.35,3.39,3.25,3.32,73000.0],["2004-03-31",3.18,3.34,3.15,3.26,54600.0],["2004-04-01",3.25,3.52,3.25,3.34,78800.0],["2004-04-02",3.39,3.47,3.3,3.45,57600.0],["2004-04-05",3.57,3.57,3.35,3.45,50000.0],["2004-04-06",3.33,3.49,3.33,3.43,13300.0],["2004-04-07",3.38,3.46,3.35,3.42,29500.0],["2004-04-08",3.4,3.5,3.32,3.42,61200.0],["2004-04-12",3.4,3.5,3.4,3.42,31100.0],["2004-04-13",3.4,3.4,3.3,3.32,46500.0],["2004-04-14",3.43,3.43,3.26,3.26,56800.0],["2004-04-15",3.35,3.35,3.24,3.25,48400.0],["2004-04-16",3.35,3.42,3.26,3.35,48800.0],["2004-04-19",3.37,3.44,3.23,3.34,111500.0],["2004-04-20",3.5,3.5,3.28,3.28,32100.0],["2004-04-21",3.33,3.37,3.28,3.3,53700.0],["2004-04-22",3.28,3.4,3.28,3.3,37700.0],["2004-04-23",3.35,3.39,3.31,3.36,8900.0],["2004-04-26",3.36,3.42,3.3,3.31,62300.0],["2004-04-27",3.3,3.36,3.3,3.3,48200.0],["2004-04-28",3.09,3.2,2.8,2.85,210100.0],["2004-04-29",2.69,2.73,2.12,2.2,299900.0],["2004-04-30",2.26,2.3,1.93,2.11,206900.0],["2004-05-03",2.12,2.25,2.01,2.14,75300.0],["2004-05-04",2.25,2.25,2.0,2.05,69700.0],["2004-05-05",2.19,2.19,1.85,1.99,125400.0],["2004-05-06",1.99,1.99,1.85,1.9,104800.0],["2004-05-07",1.86,2.18,1.86,1.97,118200.0],["2004-05-10",1.94,2.09,1.9,1.99,54000.0],["2004-05-11",2.08,2.14,2.02,2.08,76600.0],["2004-05-12",2.1,2.26,2.07,2.25,29700.0],["2004-05-13",2.26,2.28,2.07,2.26,135600.0],["2004-05-14",2.28,2.35,2.12,2.3,70700.0],["2004-05-17",2.3,2.32,2.22,2.24,15300.0],["2004-05-18",2.22,2.27,2.02,2.15,47600.0],["2004-05-19",2.15,2.23,2.06,2.14,47000.0],["2004-05-20",2.23,2.23,2.06,2.15,48100.0],["2004-05-21",2.05,2.17,2.01,2.12,76600.0],["2004-05-24",2.12,2.19,2.1,2.16,56000.0],["2004-05-25",2.0,2.14,1.99,2.1,220100.0],["2004-05-26",2.03,2.13,2.01,2.05,270600.0],["2004-05-27",2.0,2.14,2.0,2.09,129500.0],["2004-05-28",2.02,2.12,2.02,2.11,25900.0],["2004-06-01",2.06,2.21,2.06,2.2,21500.0],["2004-06-02",2.27,2.29,2.16,2.23,46100.0],["2004-06-03",2.16,2.26,2.16,2.22,19700.0],["2004-06-04",2.26,2.32,2.17,2.32,31800.0],["2004-06-07",2.35,2.35,2.17,2.3,54700.0],["2004-06-08",2.26,2.32,2.26,2.32,9200.0],["2004-06-09",2.3,2.3,2.18,2.27,21300.0],["2004-06-10",2.2,2.23,2.11,2.11,33000.0],["2004-06-14",2.06,2.13,1.9,2.0,81400.0],["2004-06-15",1.97,2.11,1.95,2.09,46300.0],["2004-06-16",2.04,2.07,1.97,2.0,78000.0],["2004-06-17",1.93,1.95,1.88,1.95,98800.0],["2004-06-18",1.9,1.98,1.87,1.95,165200.0],["2004-06-21",1.87,1.93,1.87,1.9,40100.0],["2004-06-22",1.85,1.88,1.85,1.88,72500.0],["2004-06-23",1.83,1.98,1.73,1.95,155400.0],["2004-06-24",1.95,1.99,1.94,1.97,80600.0],["2004-06-25",1.95,2.03,1.95,1.97,13000.0],["2004-06-28",2.02,2.02,1.95,1.96,17900.0],["2004-06-29",1.97,2.02,1.97,1.99,11000.0],["2004-06-30",1.97,2.01,1.95,1.96,28300.0],["2004-07-01",1.95,1.97,1.93,1.95,18500.0],["2004-07-02",1.95,1.97,1.95,1.96,21500.0],["2004-07-06",1.95,1.95,1.81,1.86,88500.0],["2004-07-07",1.82,1.9,1.82,1.89,77800.0],["2004-07-08",1.84,1.9,1.77,1.83,47400.0],["2004-07-09",1.82,1.82,1.8,1.82,40900.0],["2004-07-12",1.79,1.82,1.78,1.79,54300.0],["2004-07-13",1.82,1.84,1.72,1.78,36700.0],["2004-07-14",1.78,1.78,1.72,1.75,23900.0],["2004-07-15",1.75,1.83,1.72,1.72,24000.0],["2004-07-16",1.71,1.85,1.65,1.72,130300.0],["2004-07-19",1.62,1.71,1.58,1.58,46500.0],["2004-07-20",1.6,1.7,1.53,1.7,69700.0],["2004-07-21",1.7,1.7,1.55,1.65,19000.0],["2004-07-22",1.53,1.66,1.46,1.5,71100.0],["2004-07-23",1.5,1.56,1.47,1.51,32100.0],["2004-07-26",1.48,1.53,1.41,1.44,19600.0],["2004-07-27",1.44,1.45,1.41,1.44,66300.0],["2004-07-28",1.42,1.42,1.22,1.35,101700.0],["2004-07-29",1.36,1.4,1.27,1.3,54900.0],["2004-07-30",1.29,1.29,1.23,1.29,70300.0],["2004-08-02",1.35,1.35,1.25,1.28,81400.0],["2004-08-03",1.3,1.3,1.18,1.23,56400.0],["2004-08-04",1.2,1.28,1.2,1.25,47800.0],["2004-08-05",1.2,1.25,1.19,1.23,56300.0],["2004-08-06",1.16,1.23,1.15,1.19,31900.0],["2004-08-09",1.19,1.27,1.13,1.17,49300.0],["2004-08-10",1.2,1.32,1.19,1.3,125400.0],["2004-08-11",1.29,1.3,1.15,1.16,90200.0],["2004-08-12",1.29,1.29,1.05,1.14,113300.0],["2004-08-13",1.14,1.22,1.08,1.18,37700.0],["2004-08-16",1.15,1.24,1.15,1.18,16000.0],["2004-08-17",1.16,1.21,1.16,1.2,10300.0],["2004-08-18",1.2,1.21,1.16,1.2,24700.0],["2004-08-19",1.2,1.23,1.15,1.18,84800.0],["2004-08-20",1.21,1.21,1.17,1.2,17200.0],["2004-08-23",1.2,1.39,1.2,1.36,149200.0],["2004-08-24",1.37,1.47,1.26,1.4,79300.0],["2004-08-25",1.34,1.53,1.28,1.45,155500.0],["2004-08-26",1.46,1.52,1.37,1.45,28200.0],["2004-08-27",1.5,1.5,1.43,1.46,67800.0],["2004-08-30",1.47,1.5,1.47,1.49,26600.0],["2004-08-31",1.5,1.5,1.37,1.47,76700.0],["2004-09-01",1.42,1.5,1.4,1.45,7900.0],["2004-09-02",1.48,1.5,1.39,1.49,6600.0],["2004-09-03",1.49,1.5,1.41,1.48,33000.0],["2004-09-07",1.41,1.48,1.41,1.48,2600.0],["2004-09-08",1.45,1.49,1.37,1.45,42500.0],["2004-09-09",1.44,1.52,1.42,1.5,44900.0],["2004-09-10",1.44,1.5,1.42,1.49,40900.0],["2004-09-13",1.45,1.56,1.43,1.56,66300.0],["2004-09-14",1.57,1.57,1.44,1.49,56000.0],["2004-09-15",1.44,1.54,1.42,1.45,41200.0],["2004-09-16",1.49,1.5,1.39,1.49,35100.0],["2004-09-17",1.47,1.54,1.47,1.5,23200.0],["2004-09-20",1.5,1.51,1.46,1.5,4000.0],["2004-09-21",1.46,1.49,1.45,1.45,10300.0],["2004-09-22",1.42,1.53,1.42,1.5,34200.0],["2004-09-23",1.42,1.7,1.41,1.51,62300.0],["2004-09-24",1.53,1.53,1.45,1.49,6900.0],["2004-09-27",1.5,1.55,1.42,1.47,19600.0],["2004-09-28",1.42,1.55,1.42,1.5,25400.0],["2004-09-29",1.42,1.5,1.42,1.47,16200.0],["2004-09-30",1.46,1.5,1.45,1.48,42700.0],["2004-10-01",1.49,1.53,1.43,1.5,21100.0],["2004-10-04",1.53,1.68,1.5,1.55,31200.0],["2004-10-05",1.55,1.66,1.55,1.6,28700.0],["2004-10-06",1.64,1.65,1.56,1.64,25300.0],["2004-10-07",1.62,2.04,1.62,1.67,78400.0],["2004-10-08",1.9,1.9,1.65,1.79,42700.0],["2004-10-11",1.89,1.89,1.8,1.82,40800.0],["2004-10-12",1.81,1.92,1.75,1.83,21100.0],["2004-10-13",1.75,1.9,1.65,1.89,31700.0],["2004-10-14",1.9,1.95,1.85,1.89,50700.0],["2004-10-15",1.85,1.93,1.83,1.9,7100.0],["2004-10-18",1.9,1.9,1.49,1.53,111900.0],["2004-10-19",1.48,1.74,1.48,1.68,90300.0],["2004-10-20",1.75,1.84,1.61,1.83,40100.0],["2004-10-21",1.87,1.87,1.56,1.63,38100.0],["2004-10-22",1.64,1.67,1.61,1.64,20800.0],["2004-10-25",1.58,1.66,1.54,1.64,23700.0],["2004-10-26",1.58,1.7,1.54,1.66,36400.0],["2004-10-27",1.61,1.8,1.6,1.74,29700.0],["2004-10-28",1.63,1.89,1.63,1.75,49400.0],["2004-10-29",1.86,1.9,1.76,1.86,32000.0],["2004-11-01",1.9,1.95,1.73,1.83,75000.0],["2004-11-02",1.79,1.9,1.76,1.82,10700.0],["2004-11-03",1.87,1.87,1.75,1.81,14300.0],["2004-11-04",1.75,1.85,1.6,1.72,45900.0],["2004-11-05",1.64,1.74,1.57,1.65,26900.0],["2004-11-08",1.65,1.74,1.61,1.72,27200.0],["2004-11-09",1.7,1.9,1.6,1.71,119400.0],["2004-11-10",1.67,1.8,1.66,1.76,14900.0],["2004-11-11",1.81,1.84,1.7,1.76,7900.0],["2004-11-12",1.73,1.83,1.6,1.71,53200.0],["2004-11-15",1.65,1.75,1.65,1.71,26900.0],["2004-11-16",1.71,1.75,1.62,1.68,27100.0],["2004-11-17",1.63,1.75,1.63,1.71,12600.0],["2004-11-18",1.68,1.73,1.65,1.71,16200.0],["2004-11-19",1.72,1.8,1.65,1.71,23600.0],["2004-11-22",1.71,1.72,1.65,1.7,11700.0],["2004-11-23",1.66,1.72,1.6,1.64,33100.0],["2004-11-24",1.61,1.7,1.61,1.66,18400.0],["2004-11-26",1.62,1.7,1.62,1.65,62700.0],["2004-11-29",1.6,1.73,1.59,1.67,191400.0],["2004-11-30",1.65,1.71,1.63,1.71,32700.0],["2004-12-01",1.69,1.74,1.65,1.69,62900.0],["2004-12-02",1.74,1.74,1.65,1.74,108500.0],["2004-12-03",1.75,1.94,1.69,1.85,152700.0],["2004-12-06",1.89,1.9,1.75,1.8,106800.0],["2004-12-07",1.75,1.87,1.75,1.75,62900.0],["2004-12-08",1.75,1.77,1.7,1.71,42600.0],["2004-12-09",1.68,1.78,1.66,1.7,39400.0],["2004-12-10",1.69,1.74,1.65,1.74,34500.0],["2004-12-13",1.73,1.73,1.65,1.72,52700.0],["2004-12-14",1.71,1.71,1.63,1.66,68900.0],["2004-12-15",1.65,1.67,1.6,1.64,103300.0],["2004-12-16",1.6,1.63,1.56,1.63,26500.0],["2004-12-17",1.56,1.63,1.56,1.63,40400.0],["2004-12-20",1.59,1.63,1.56,1.58,58200.0],["2004-12-21",1.57,1.57,1.5,1.51,164800.0],["2004-12-22",1.5,1.56,1.37,1.53,162100.0],["2004-12-23",1.47,1.51,1.45,1.51,92300.0],["2004-12-27",1.5,1.51,1.45,1.48,86400.0],["2004-12-28",1.41,1.58,1.41,1.57,61400.0],["2004-12-29",1.52,1.59,1.52,1.55,42100.0],["2004-12-30",1.52,1.59,1.5,1.57,65600.0],["2004-12-31",1.55,1.63,1.49,1.58,91100.0],["2005-01-03",1.53,1.56,1.49,1.5,29500.0],["2005-01-04",1.53,1.53,1.4,1.43,80700.0],["2005-01-05",1.37,1.51,1.37,1.39,23400.0],["2005-01-06",1.4,1.44,1.3,1.31,47400.0],["2005-01-07",1.3,1.4,1.3,1.38,35400.0],["2005-01-10",1.45,1.45,1.37,1.39,23100.0],["2005-01-11",1.36,1.4,1.36,1.4,39200.0],["2005-01-12",1.42,1.45,1.38,1.42,13900.0],["2005-01-13",1.38,1.5,1.38,1.48,22400.0],["2005-01-14",1.49,1.53,1.41,1.43,27300.0],["2005-01-18",1.41,1.54,1.41,1.52,19400.0],["2005-01-19",1.46,1.47,1.39,1.43,39300.0],["2005-01-20",1.43,1.46,1.4,1.41,32300.0],["2005-01-21",1.4,1.5,1.37,1.4,31800.0],["2005-01-24",1.38,1.38,1.29,1.3,72100.0],["2005-01-25",1.3,1.34,1.14,1.19,158300.0],["2005-01-26",1.25,1.3,1.18,1.28,118600.0],["2005-01-27",1.33,1.33,1.23,1.23,26900.0],["2005-01-28",1.26,1.3,1.2,1.25,35900.0],["2005-01-31",1.26,1.29,1.21,1.26,24300.0],["2005-02-01",1.27,1.35,1.21,1.35,41200.0],["2005-02-02",1.38,1.43,1.34,1.36,36900.0],["2005-02-03",1.35,1.42,1.35,1.4,26600.0],["2005-02-04",1.44,1.46,1.35,1.4,7300.0],["2005-02-07",1.38,1.45,1.3,1.38,25200.0],["2005-02-08",1.31,1.4,1.31,1.39,23500.0],["2005-02-09",1.32,1.38,1.32,1.38,14800.0],["2005-02-10",1.38,1.57,1.38,1.41,75300.0],["2005-02-11",1.38,1.5,1.38,1.42,43900.0],["2005-02-14",1.5,1.5,1.33,1.4,20500.0],["2005-02-15",1.36,1.49,1.36,1.48,39400.0],["2005-02-16",1.48,1.5,1.45,1.49,13400.0],["2005-02-17",1.5,1.5,1.39,1.48,28200.0],["2005-02-18",1.39,1.48,1.39,1.47,11400.0],["2005-02-22",1.43,1.47,1.39,1.44,19100.0],["2005-02-23",1.36,1.43,1.36,1.43,13000.0],["2005-02-24",1.37,1.47,1.36,1.38,32600.0],["2005-02-25",1.36,1.46,1.32,1.35,18400.0],["2005-02-28",1.3,1.39,1.3,1.39,8400.0],["2005-03-01",1.31,1.44,1.31,1.44,10200.0],["2005-03-02",1.36,1.37,1.31,1.34,18800.0],["2005-03-03",1.34,1.44,1.26,1.35,16500.0],["2005-03-04",1.37,1.37,1.31,1.34,28000.0],["2005-03-07",1.34,1.39,1.3,1.32,24800.0],["2005-03-08",1.29,1.44,1.29,1.42,93400.0],["2005-03-09",1.38,1.48,1.34,1.48,19300.0],["2005-03-10",1.44,1.5,1.42,1.48,28300.0],["2005-03-11",1.5,1.5,1.42,1.45,36400.0],["2005-03-14",1.41,1.43,1.36,1.4,9500.0],["2005-03-15",1.37,1.43,1.37,1.42,4400.0],["2005-03-16",1.42,1.49,1.36,1.4,24000.0],["2005-03-17",1.43,1.5,1.3,1.35,36100.0],["2005-03-18",1.31,1.32,1.22,1.25,63600.0],["2005-03-21",1.23,1.32,1.23,1.27,26000.0],["2005-03-22",1.33,1.33,1.27,1.31,14200.0],["2005-03-23",1.35,1.35,1.21,1.24,14300.0],["2005-03-24",1.2,1.27,1.15,1.23,41300.0],["2005-03-28",1.2,1.21,1.14,1.17,25800.0],["2005-03-29",1.14,1.2,1.1,1.2,41000.0],["2005-03-30",1.17,1.29,1.13,1.2,25400.0],["2005-03-31",1.17,1.25,1.17,1.23,9600.0],["2005-04-01",1.2,1.24,1.16,1.2,10000.0],["2005-04-04",1.23,1.25,1.19,1.19,11400.0],["2005-04-05",1.24,1.3,1.2,1.26,14300.0],["2005-04-06",1.3,1.35,1.27,1.3,18200.0],["2005-04-07",1.22,1.31,1.22,1.24,30800.0],["2005-04-08",1.08,1.22,1.08,1.22,16100.0],["2005-04-11",1.18,1.29,1.15,1.28,17400.0],["2005-04-12",1.29,1.3,1.25,1.3,4800.0],["2005-04-13",1.21,1.29,1.2,1.22,13200.0],["2005-04-14",1.21,1.21,1.18,1.19,11200.0],["2005-04-15",1.19,1.25,1.1,1.19,20200.0],["2005-04-18",1.24,1.24,1.1,1.14,27800.0],["2005-04-19",1.21,1.29,1.11,1.25,35400.0],["2005-04-20",1.13,1.29,1.13,1.19,26200.0],["2005-04-21",1.14,1.24,1.14,1.15,23300.0],["2005-04-22",1.14,1.14,1.1,1.1,37200.0],["2005-04-25",1.1,1.2,1.1,1.2,10700.0],["2005-04-26",1.16,1.17,1.1,1.11,38500.0],["2005-04-27",1.1,1.2,1.1,1.15,22800.0],["2005-04-28",1.16,1.18,1.1,1.17,21900.0],["2005-04-29",1.11,1.2,1.11,1.17,12800.0],["2005-05-02",1.19,1.42,1.19,1.26,52300.0],["2005-05-03",1.19,1.23,1.13,1.2,28000.0],["2005-05-04",1.14,1.2,1.14,1.19,11200.0],["2005-05-05",1.12,1.32,1.11,1.24,54200.0],["2005-05-06",1.29,1.35,1.2,1.35,27600.0],["2005-05-09",1.3,1.31,1.2,1.22,30100.0],["2005-05-10",1.2,1.27,1.2,1.22,32700.0],["2005-05-11",1.2,1.25,1.16,1.23,29600.0],["2005-05-12",1.21,1.27,1.19,1.19,11700.0],["2005-05-13",1.21,1.38,1.2,1.28,26100.0],["2005-05-16",1.24,1.26,1.19,1.24,13100.0],["2005-05-17",1.26,1.31,1.21,1.27,7800.0],["2005-05-18",1.23,1.35,1.23,1.25,19700.0],["2005-05-19",1.26,1.29,1.26,1.29,1600.0],["2005-05-20",1.33,1.33,1.29,1.32,11200.0],["2005-05-23",1.27,1.3,1.27,1.3,4000.0],["2005-05-24",1.27,1.3,1.27,1.3,5300.0],["2005-05-25",1.3,1.33,1.28,1.31,55300.0],["2005-05-26",1.32,1.32,1.28,1.3,25300.0],["2005-05-27",1.28,1.31,1.28,1.3,7300.0],["2005-05-31",1.29,1.29,1.23,1.26,27100.0],["2005-06-01",1.32,1.34,1.29,1.32,14400.0],["2005-06-02",1.29,1.33,1.16,1.25,76300.0],["2005-06-03",1.2,1.26,1.12,1.14,65500.0],["2005-06-06",1.17,1.2,1.1,1.15,49800.0],["2005-06-07",1.12,1.12,1.1,1.12,23100.0],["2005-06-08",1.1,1.16,1.1,1.15,18000.0],["2005-06-09",1.16,1.25,1.14,1.23,34300.0],["2005-06-10",1.16,1.17,1.15,1.17,4400.0],["2005-06-13",1.17,1.25,1.17,1.22,13200.0],["2005-06-14",1.21,1.23,1.21,1.23,5400.0],["2005-06-15",1.21,1.22,1.2,1.2,8500.0],["2005-06-16",1.21,1.23,1.16,1.21,7300.0],["2005-06-17",1.18,1.4,1.16,1.29,111700.0],["2005-06-20",1.35,1.35,1.25,1.34,41800.0],["2005-06-21",1.35,1.38,1.31,1.31,18800.0],["2005-06-22",1.32,1.32,1.2,1.23,18600.0],["2005-06-23",1.23,1.24,1.16,1.19,45100.0],["2005-06-24",1.2,1.25,1.16,1.22,38100.0],["2005-06-27",1.21,1.25,1.2,1.2,13400.0],["2005-06-28",1.24,1.29,1.24,1.29,53400.0],["2005-06-29",1.29,1.31,1.27,1.31,15800.0],["2005-06-30",1.27,1.3,1.27,1.3,22800.0],["2005-07-01",1.27,1.29,1.24,1.29,4000.0],["2005-07-05",1.2,1.3,1.2,1.25,21400.0],["2005-07-06",1.28,1.28,1.22,1.23,10300.0],["2005-07-07",1.22,1.24,1.2,1.21,2200.0],["2005-07-08",1.23,1.24,1.21,1.24,4700.0],["2005-07-11",1.22,1.23,1.2,1.21,11500.0],["2005-07-12",1.21,1.28,1.14,1.23,100600.0],["2005-07-13",1.18,1.27,1.15,1.22,38500.0],["2005-07-14",1.28,1.3,1.2,1.26,36600.0],["2005-07-15",1.19,1.25,1.19,1.22,6900.0],["2005-07-18",1.22,1.29,1.22,1.28,28400.0],["2005-07-19",1.22,1.3,1.21,1.24,10600.0],["2005-07-20",1.22,1.22,1.22,1.22,15200.0],["2005-07-21",1.21,1.25,1.21,1.22,10700.0],["2005-07-22",1.21,1.23,1.21,1.23,33000.0],["2005-07-25",1.25,1.31,1.21,1.31,42300.0],["2005-07-26",1.28,1.3,1.2,1.27,12500.0],["2005-07-27",1.28,1.31,1.21,1.26,16300.0],["2005-07-28",1.28,1.28,1.2,1.21,14700.0],["2005-07-29",1.25,1.27,1.21,1.26,6000.0],["2005-08-01",1.23,1.25,1.2,1.22,28900.0],["2005-08-02",1.25,1.25,1.2,1.22,13700.0],["2005-08-03",1.25,1.25,1.19,1.19,12300.0],["2005-08-04",1.22,1.22,1.14,1.15,60200.0],["2005-08-05",1.17,1.19,1.15,1.18,12600.0],["2005-08-08",1.17,1.19,1.17,1.19,4800.0],["2005-08-09",1.23,1.23,1.16,1.16,20200.0],["2005-08-10",1.17,1.2,1.16,1.19,22600.0],["2005-08-11",1.18,1.23,1.17,1.23,5800.0],["2005-08-12",1.18,1.25,1.18,1.22,18500.0],["2005-08-15",1.19,1.23,1.19,1.19,11000.0],["2005-08-16",1.19,1.19,1.19,1.19,1600.0],["2005-08-17",1.2,1.21,1.16,1.19,35700.0],["2005-08-18",1.22,1.22,1.16,1.16,14200.0],["2005-08-19",1.15,1.21,1.15,1.15,18200.0],["2005-08-22",1.2,1.21,1.16,1.16,6600.0],["2005-08-23",1.15,1.18,1.15,1.17,4400.0],["2005-08-24",1.16,1.19,1.15,1.16,17600.0],["2005-08-25",1.17,1.21,1.16,1.2,27700.0],["2005-08-26",1.17,1.27,1.17,1.27,30000.0],["2005-08-29",1.21,1.3,1.21,1.25,29300.0],["2005-08-30",1.24,1.25,1.24,1.25,5100.0],["2005-08-31",1.21,1.28,1.21,1.27,8300.0],["2005-09-01",1.22,1.34,1.22,1.31,75300.0],["2005-09-02",1.3,1.34,1.24,1.33,26800.0],["2005-09-06",1.34,1.35,1.3,1.35,15900.0],["2005-09-07",1.33,1.36,1.33,1.35,84900.0],["2005-09-08",1.35,1.38,1.32,1.36,31800.0],["2005-09-09",1.42,1.42,1.35,1.36,11400.0],["2005-09-12",1.35,1.4,1.3,1.35,23800.0],["2005-09-13",1.34,1.38,1.33,1.37,27700.0],["2005-09-14",1.34,1.39,1.34,1.37,22700.0],["2005-09-15",1.36,1.38,1.35,1.36,27100.0],["2005-09-16",1.37,1.37,1.31,1.33,8200.0],["2005-09-19",1.3,1.48,1.29,1.48,94400.0],["2005-09-20",1.57,1.64,1.47,1.56,94000.0],["2005-09-21",1.6,1.65,1.51,1.51,43300.0],["2005-09-22",1.48,1.56,1.47,1.55,12600.0],["2005-09-23",1.6,1.6,1.41,1.49,27700.0],["2005-09-26",1.58,1.58,1.5,1.52,30800.0],["2005-09-27",1.48,1.49,1.47,1.49,3700.0],["2005-09-28",1.48,1.48,1.46,1.46,7000.0],["2005-09-29",1.47,1.47,1.38,1.47,11900.0],["2005-09-30",1.41,1.48,1.4,1.44,24400.0],["2005-10-03",1.44,1.44,1.42,1.43,6800.0],["2005-10-04",1.44,1.45,1.4,1.44,16900.0],["2005-10-05",1.44,1.44,1.4,1.42,3900.0],["2005-10-06",1.4,1.4,1.38,1.4,33300.0],["2005-10-07",1.4,1.4,1.37,1.39,11900.0],["2005-10-10",1.37,1.37,1.3,1.3,9300.0],["2005-10-11",1.3,1.32,1.3,1.3,18300.0],["2005-10-12",1.27,1.3,1.25,1.25,2800.0],["2005-10-13",1.4,1.4,1.21,1.3,4200.0],["2005-10-14",1.24,1.31,1.24,1.28,11300.0],["2005-10-17",1.34,1.4,1.34,1.4,15400.0],["2005-10-18",1.39,1.39,1.29,1.34,4200.0],["2005-10-19",1.34,1.44,1.34,1.41,14500.0],["2005-10-20",1.37,1.59,1.37,1.55,67000.0],["2005-10-21",1.46,1.6,1.45,1.5,104800.0],["2005-10-24",1.52,1.65,1.5,1.6,123900.0],["2005-10-25",1.65,1.7,1.49,1.61,103300.0],["2005-10-26",1.65,1.66,1.57,1.63,28100.0],["2005-10-27",1.56,1.62,1.56,1.59,175100.0],["2005-10-28",1.55,1.65,1.51,1.6,25500.0],["2005-10-31",1.51,1.6,1.41,1.6,53000.0],["2005-11-01",1.56,1.67,1.55,1.62,13100.0],["2005-11-02",1.65,1.65,1.6,1.6,9900.0],["2005-11-03",1.6,1.61,1.53,1.58,45900.0],["2005-11-04",1.54,1.55,1.54,1.55,10300.0],["2005-11-07",1.68,1.68,1.58,1.61,28200.0],["2005-11-08",1.67,1.7,1.67,1.68,91400.0],["2005-11-09",1.7,1.85,1.69,1.75,155800.0],["2005-11-10",1.86,1.96,1.79,1.89,195900.0],["2005-11-11",1.89,2.07,1.85,1.97,227200.0],["2005-11-14",2.03,2.09,1.89,1.91,256800.0],["2005-11-15",1.88,1.98,1.77,1.78,93000.0],["2005-11-16",1.77,1.84,1.77,1.78,40800.0],["2005-11-17",1.79,1.9,1.79,1.87,23500.0],["2005-11-18",2.0,2.09,1.86,1.92,44900.0],["2005-11-21",1.92,2.01,1.9,1.92,54400.0],["2005-11-22",1.9,2.03,1.83,1.87,66200.0],["2005-11-23",1.84,1.91,1.77,1.8,45700.0],["2005-11-25",1.8,1.88,1.8,1.8,14100.0],["2005-11-28",1.8,1.88,1.79,1.82,76500.0],["2005-11-29",1.86,1.86,1.74,1.75,32800.0],["2005-11-30",1.91,1.91,1.63,1.71,122000.0],["2005-12-01",1.61,1.77,1.61,1.75,41900.0],["2005-12-02",1.85,2.03,1.8,1.93,107300.0],["2005-12-05",1.95,1.96,1.84,1.88,35400.0],["2005-12-06",1.84,1.95,1.78,1.81,64300.0],["2005-12-07",1.75,2.0,1.75,1.95,215000.0],["2005-12-08",1.95,2.43,1.91,2.37,1151400.0],["2005-12-09",2.32,2.35,2.2,2.22,283600.0],["2005-12-12",2.29,2.35,2.21,2.25,174000.0],["2005-12-13",2.28,2.45,2.1,2.36,191800.0],["2005-12-14",2.39,2.47,2.28,2.35,87600.0],["2005-12-15",2.4,2.43,2.24,2.27,72100.0],["2005-12-16",2.29,2.33,2.08,2.23,96500.0],["2005-12-19",2.21,2.35,2.13,2.19,19600.0],["2005-12-20",2.1,2.21,2.08,2.14,19200.0],["2005-12-21",2.09,2.25,2.03,2.11,66700.0],["2005-12-22",2.01,2.15,2.01,2.08,70900.0],["2005-12-23",2.05,2.11,2.05,2.1,26800.0],["2005-12-27",2.14,2.15,1.97,2.06,95300.0],["2005-12-28",1.99,2.08,1.99,2.04,34700.0],["2005-12-29",2.0,2.11,1.97,2.03,30200.0],["2005-12-30",1.9,2.14,1.88,2.14,118100.0],["2006-01-03",2.18,2.18,2.01,2.08,397900.0],["2006-01-04",2.08,2.1,1.95,2.08,128100.0],["2006-01-05",2.08,2.09,2.01,2.05,83200.0],["2006-01-06",2.03,2.06,1.92,1.99,122500.0],["2006-01-09",1.95,2.1,1.91,2.08,52200.0],["2006-01-10",2.04,2.05,1.9,1.98,74200.0],["2006-01-11",1.91,2.1,1.9,2.02,116600.0],["2006-01-12",2.14,2.15,1.9,2.07,91700.0],["2006-01-13",2.14,2.15,2.08,2.1,34000.0],["2006-01-17",2.13,2.38,2.11,2.35,203600.0],["2006-01-18",2.3,2.32,2.23,2.3,69700.0],["2006-01-19",2.34,2.35,2.24,2.25,185400.0],["2006-01-20",2.21,2.37,2.21,2.26,152400.0],["2006-01-23",2.23,2.25,2.13,2.19,121300.0],["2006-01-24",2.22,2.26,2.13,2.21,102600.0],["2006-01-25",2.3,2.38,2.21,2.22,119600.0],["2006-01-26",2.22,2.3,2.18,2.19,68900.0],["2006-01-27",2.15,2.34,2.15,2.26,62700.0],["2006-01-30",2.29,2.33,2.18,2.32,60800.0],["2006-01-31",2.31,2.34,2.23,2.34,77700.0],["2006-02-01",2.33,2.75,2.3,2.58,301000.0],["2006-02-02",2.74,2.74,2.53,2.6,115200.0],["2006-02-03",2.55,2.72,2.5,2.69,115800.0],["2006-02-06",2.61,2.74,2.59,2.61,73200.0],["2006-02-07",2.69,2.69,2.53,2.55,140700.0],["2006-02-08",2.71,2.71,2.55,2.6,48000.0],["2006-02-09",2.58,2.6,2.53,2.6,39100.0],["2006-02-10",2.6,2.68,2.49,2.55,60300.0],["2006-02-13",2.52,2.62,2.5,2.55,37600.0],["2006-02-14",2.55,2.85,2.52,2.75,1507100.0],["2006-02-15",2.76,3.06,2.76,2.8,602800.0],["2006-02-16",2.8,2.8,2.4,2.62,738600.0],["2006-02-17",2.56,2.7,2.56,2.67,69200.0],["2006-02-21",2.63,2.72,2.6,2.7,205900.0],["2006-02-22",2.7,2.86,2.59,2.78,300200.0],["2006-02-23",2.72,2.92,2.72,2.89,321100.0],["2006-02-24",2.93,3.0,2.89,2.99,281800.0],["2006-02-27",3.01,3.05,2.91,2.97,139400.0],["2006-02-28",2.98,3.0,2.76,2.91,222400.0],["2006-03-01",2.9,3.18,2.84,3.18,214900.0],["2006-03-02",3.15,3.26,3.04,3.12,103000.0],["2006-03-03",3.22,3.25,3.03,3.19,114200.0],["2006-03-06",3.29,3.4,3.2,3.36,149500.0],["2006-03-07",3.38,3.4,3.12,3.23,170000.0],["2006-03-08",3.29,3.29,3.01,3.08,207600.0],["2006-03-09",3.08,3.22,3.02,3.2,99300.0],["2006-03-10",3.22,3.35,3.09,3.25,171000.0],["2006-03-13",3.4,3.4,3.22,3.3,60100.0],["2006-03-14",3.31,3.31,3.12,3.15,112200.0],["2006-03-15",3.06,3.17,3.05,3.08,100000.0],["2006-03-16",3.06,3.24,3.06,3.19,84200.0],["2006-03-17",3.09,3.46,3.09,3.42,332200.0],["2006-03-20",3.33,3.46,3.26,3.3,146200.0],["2006-03-21",3.22,3.32,3.13,3.22,149100.0],["2006-03-22",3.2,3.24,3.15,3.18,116400.0],["2006-03-23",3.15,3.32,3.15,3.24,54000.0],["2006-03-24",3.25,3.5,3.25,3.35,156400.0],["2006-03-27",3.2,3.47,3.2,3.39,58800.0],["2006-03-28",3.31,3.42,3.31,3.34,46000.0],["2006-03-29",3.41,3.8,3.33,3.64,290100.0],["2006-03-30",3.73,3.8,3.53,3.75,117100.0],["2006-03-31",3.78,3.88,3.69,3.87,163500.0],["2006-04-03",3.88,4.0,3.75,3.96,157500.0],["2006-04-04",3.99,4.26,3.96,4.26,444500.0],["2006-04-05",4.29,4.48,4.27,4.47,340300.0],["2006-04-06",4.44,4.59,4.14,4.45,257000.0],["2006-04-07",4.41,4.42,4.03,4.28,190100.0],["2006-04-10",4.31,4.36,4.13,4.16,119500.0],["2006-04-11",4.15,4.19,3.42,3.82,411800.0],["2006-04-12",3.67,3.82,3.48,3.5,295200.0],["2006-04-13",3.51,3.72,3.5,3.61,206000.0],["2006-04-17",3.47,3.7,3.47,3.7,97900.0],["2006-04-18",3.7,3.78,3.6,3.72,150300.0],["2006-04-19",3.71,4.2,3.69,4.2,348100.0],["2006-04-20",4.28,4.41,4.07,4.26,284000.0],["2006-04-21",4.27,4.31,4.03,4.2,227800.0],["2006-04-24",4.23,4.25,4.03,4.25,98600.0],["2006-04-25",4.21,4.33,4.1,4.33,113700.0],["2006-04-26",4.35,4.4,4.21,4.28,123300.0],["2006-04-27",4.29,4.4,4.2,4.32,66800.0],["2006-04-28",4.34,4.38,4.11,4.18,45500.0],["2006-05-01",4.18,4.21,3.95,4.09,82800.0],["2006-05-02",4.1,4.1,3.95,4.01,47800.0],["2006-05-03",3.94,4.02,3.76,4.02,98000.0],["2006-05-04",4.02,4.2,4.02,4.14,160500.0],["2006-05-05",4.17,4.5,3.83,4.35,235300.0],["2006-05-08",4.37,4.45,4.05,4.26,121500.0],["2006-05-09",4.2,4.35,4.14,4.33,43000.0],["2006-05-10",4.29,4.49,4.25,4.36,279900.0],["2006-05-11",4.39,4.45,4.28,4.33,209100.0],["2006-05-12",4.33,4.4,4.09,4.13,123400.0],["2006-05-15",4.09,4.16,3.6,3.7,329700.0],["2006-05-16",3.63,3.93,3.63,3.91,181800.0],["2006-05-17",3.89,3.92,3.71,3.87,69600.0],["2006-05-18",3.85,3.93,3.79,3.86,65700.0],["2006-05-19",3.83,3.89,3.69,3.8,88900.0],["2006-05-22",3.71,3.82,3.42,3.75,194700.0],["2006-05-23",3.79,3.84,3.73,3.8,74600.0],["2006-05-24",3.73,3.73,3.2,3.47,238500.0],["2006-05-25",3.29,3.54,3.29,3.45,83200.0],["2006-05-26",3.44,3.56,3.42,3.5,60600.0],["2006-05-30",3.51,3.54,3.32,3.49,103000.0],["2006-05-31",3.4,3.61,3.33,3.45,73700.0],["2006-06-01",3.43,3.75,3.43,3.75,95200.0],["2006-06-02",3.83,3.84,3.65,3.78,58400.0],["2006-06-05",3.73,3.77,3.62,3.72,30300.0],["2006-06-06",3.67,3.76,3.51,3.61,85600.0],["2006-06-07",3.66,3.81,3.58,3.68,36700.0],["2006-06-08",3.62,3.62,3.31,3.45,127000.0],["2006-06-09",3.45,3.45,3.27,3.27,40300.0],["2006-06-12",3.25,3.29,2.76,2.87,154800.0],["2006-06-13",2.84,3.37,2.68,2.84,311700.0],["2006-06-14",2.78,3.25,2.75,3.01,117200.0],["2006-06-15",3.02,3.22,2.9,3.21,80000.0],["2006-06-16",3.1,3.24,3.03,3.08,34100.0],["2006-06-19",3.09,3.09,2.93,2.94,53400.0],["2006-06-20",2.91,2.97,2.76,2.93,124100.0],["2006-06-21",2.88,3.11,2.88,3.1,85800.0],["2006-06-22",3.09,3.35,3.09,3.24,154600.0],["2006-06-23",3.24,3.3,3.2,3.28,41800.0],["2006-06-26",3.26,3.27,3.07,3.2,28100.0],["2006-06-27",3.13,3.15,3.08,3.11,32300.0],["2006-06-28",3.15,3.16,2.98,3.07,96100.0],["2006-06-29",3.06,3.27,3.03,3.23,39800.0],["2006-06-30",3.22,3.34,3.21,3.24,132600.0],["2006-07-03",3.25,3.39,3.18,3.37,82300.0],["2006-07-05",3.3,3.48,3.26,3.46,73100.0],["2006-07-06",3.46,3.76,3.37,3.76,75500.0],["2006-07-07",3.76,3.76,3.53,3.64,32000.0],["2006-07-10",3.64,3.65,3.53,3.59,48900.0],["2006-07-11",3.59,3.69,3.57,3.69,39000.0],["2006-07-12",3.65,3.71,3.63,3.71,62800.0],["2006-07-13",3.65,3.67,3.55,3.55,38500.0],["2006-07-14",3.58,3.6,3.33,3.41,30000.0],["2006-07-17",3.4,3.69,3.34,3.38,57300.0],["2006-07-18",3.42,3.44,3.0,3.03,105200.0],["2006-07-19",3.03,3.22,3.03,3.14,119800.0],["2006-07-20",3.12,3.12,2.95,3.03,60800.0],["2006-07-21",3.0,3.14,2.92,2.93,125200.0],["2006-07-24",2.95,3.03,2.81,2.97,51500.0],["2006-07-25",3.0,3.21,2.98,3.05,45600.0],["2006-07-26",3.1,3.18,3.03,3.03,27800.0],["2006-07-27",3.03,3.13,3.03,3.11,35700.0],["2006-07-28",3.07,3.09,2.96,2.98,30500.0],["2006-07-31",2.84,2.91,2.76,2.84,104500.0],["2006-08-01",2.87,3.1,2.8,3.08,86700.0],["2006-08-02",3.14,3.36,3.06,3.27,79400.0],["2006-08-03",3.2,3.27,3.14,3.21,42900.0],["2006-08-04",3.26,3.26,3.14,3.14,28700.0],["2006-08-07",3.14,3.18,3.05,3.13,29100.0],["2006-08-08",3.13,3.17,3.11,3.15,36200.0],["2006-08-09",3.17,3.18,3.15,3.16,26300.0],["2006-08-10",3.14,3.18,3.14,3.17,55900.0],["2006-08-11",3.14,3.15,3.03,3.15,69700.0],["2006-08-14",3.17,3.18,3.1,3.11,33000.0],["2006-08-15",3.11,3.11,3.04,3.06,67500.0],["2006-08-16",3.08,3.1,3.06,3.1,40700.0],["2006-08-17",3.05,3.11,3.05,3.08,55100.0],["2006-08-18",3.1,3.11,3.05,3.1,100200.0],["2006-08-21",3.05,3.11,3.05,3.1,22900.0],["2006-08-22",3.08,3.27,3.07,3.26,78300.0],["2006-08-23",3.27,3.27,3.15,3.16,78700.0],["2006-08-24",3.2,3.34,3.17,3.34,94700.0],["2006-08-25",3.34,3.41,3.31,3.39,156800.0],["2006-08-28",3.41,3.59,3.01,3.42,71700.0],["2006-08-29",3.42,3.56,3.3,3.37,55900.0],["2006-08-30",3.4,3.41,3.21,3.33,39200.0],["2006-08-31",3.3,3.39,3.24,3.32,165800.0],["2006-09-01",3.3,3.36,3.2,3.26,33600.0],["2006-09-05",3.19,3.32,3.19,3.26,52200.0],["2006-09-06",3.25,3.39,3.21,3.31,91900.0],["2006-09-07",3.25,3.43,3.24,3.43,91500.0],["2006-09-08",3.43,3.51,3.38,3.43,71700.0],["2006-09-11",3.37,3.48,3.35,3.48,64600.0],["2006-09-12",3.45,3.69,3.45,3.65,240500.0],["2006-09-13",3.64,3.7,3.61,3.69,44700.0],["2006-09-14",3.67,3.89,3.61,3.89,83600.0],["2006-09-15",3.9,4.0,3.79,3.94,119100.0],["2006-09-18",3.91,4.04,3.91,4.04,77100.0],["2006-09-19",4.0,4.0,3.78,3.88,68600.0],["2006-09-20",3.9,3.95,3.85,3.88,21800.0],["2006-09-21",3.9,3.9,3.79,3.81,24300.0],["2006-09-22",3.81,4.0,3.8,3.99,31500.0],["2006-09-25",3.99,3.99,3.83,3.86,24400.0],["2006-09-26",3.92,3.97,3.79,3.93,41600.0],["2006-09-27",3.96,4.1,3.84,3.92,235800.0],["2006-09-28",3.9,3.97,3.81,3.91,100500.0],["2006-09-29",3.9,4.36,3.9,4.26,224000.0],["2006-10-02",4.3,4.39,4.16,4.3,139200.0],["2006-10-03",4.15,4.35,4.15,4.19,84300.0],["2006-10-04",4.4,4.68,4.21,4.67,283700.0],["2006-10-05",4.7,5.11,4.7,4.98,574500.0],["2006-10-06",5.0,5.2,4.76,4.99,140200.0],["2006-10-09",5.01,5.15,4.74,4.99,107700.0],["2006-10-10",4.99,4.99,4.77,4.87,75100.0],["2006-10-11",4.87,4.89,4.75,4.75,71800.0],["2006-10-12",4.8,4.88,4.7,4.73,50200.0],["2006-10-13",4.75,4.75,4.42,4.56,205900.0],["2006-10-16",4.59,4.62,4.5,4.53,99300.0],["2006-10-17",4.52,4.75,4.52,4.59,121800.0],["2006-10-18",4.59,4.67,4.43,4.5,105900.0],["2006-10-19",4.49,4.59,4.47,4.57,41100.0],["2006-10-20",4.52,4.58,4.46,4.52,42000.0],["2006-10-23",4.47,4.7,4.45,4.7,45900.0],["2006-10-24",4.56,4.69,4.55,4.65,42100.0],["2006-10-25",4.61,4.89,4.58,4.81,91200.0],["2006-10-26",4.93,4.93,4.76,4.78,53300.0],["2006-10-27",4.78,4.9,4.75,4.81,36300.0],["2006-10-30",4.8,4.81,4.54,4.54,148900.0],["2006-10-31",5.05,5.05,4.58,4.67,293100.0],["2006-11-01",4.73,4.91,4.64,4.76,336500.0],["2006-11-02",4.76,4.89,4.7,4.76,130400.0],["2006-11-03",4.8,4.84,4.7,4.75,70300.0],["2006-11-06",4.87,5.12,4.85,4.96,349900.0],["2006-11-07",4.92,5.03,4.83,4.85,108500.0],["2006-11-08",4.85,5.05,4.72,5.04,201400.0],["2006-11-09",5.05,5.38,5.04,5.18,509000.0],["2006-11-10",5.22,5.37,4.93,4.93,248600.0],["2006-11-13",4.93,5.33,4.9,5.29,140500.0],["2006-11-14",5.31,5.33,5.02,5.15,135600.0],["2006-11-15",5.15,5.49,5.03,5.22,234400.0],["2006-11-16",5.24,5.49,5.2,5.37,267400.0],["2006-11-17",5.32,5.43,5.26,5.37,96500.0],["2006-11-20",5.41,5.47,5.13,5.27,294000.0],["2006-11-21",5.24,5.39,5.17,5.35,73800.0],["2006-11-22",5.34,5.39,5.2,5.31,98600.0],["2006-11-24",5.31,5.31,5.15,5.19,63700.0],["2006-11-27",5.25,5.39,5.2,5.35,172800.0],["2006-11-28",5.33,5.33,5.15,5.24,110100.0],["2006-11-29",5.22,5.31,5.16,5.22,99600.0],["2006-11-30",5.2,5.25,5.15,5.18,124000.0],["2006-12-01",5.01,5.15,4.75,5.05,340300.0],["2006-12-04",4.98,5.28,4.98,5.15,122900.0],["2006-12-05",5.14,5.17,5.03,5.11,140500.0],["2006-12-06",5.13,5.19,5.01,5.18,56700.0],["2006-12-07",5.17,5.17,5.04,5.09,68400.0],["2006-12-08",5.05,5.09,4.93,4.99,164100.0],["2006-12-11",4.95,5.1,4.9,5.08,89700.0],["2006-12-12",5.1,5.1,4.89,4.99,108100.0],["2006-12-13",4.95,5.01,4.82,4.9,81200.0],["2006-12-14",4.88,5.05,4.81,4.99,129700.0],["2006-12-15",4.9,5.09,4.61,4.63,1617700.0],["2006-12-18",4.6,4.83,4.56,4.72,306400.0],["2006-12-19",4.66,4.85,4.66,4.74,132800.0],["2006-12-20",4.82,4.85,4.74,4.81,116700.0],["2006-12-21",4.81,4.9,4.66,4.67,52500.0],["2006-12-22",4.65,4.7,4.6,4.65,54300.0],["2006-12-26",4.62,4.7,4.46,4.57,107100.0],["2006-12-27",4.54,4.76,4.54,4.69,100600.0],["2006-12-28",4.65,4.77,4.64,4.72,63500.0],["2006-12-29",4.75,4.85,4.72,4.72,58900.0],["2007-01-03",4.71,4.85,4.65,4.71,151400.0],["2007-01-04",4.68,4.72,4.66,4.68,165100.0],["2007-01-05",4.67,4.73,4.58,4.58,93200.0],["2007-01-08",4.55,4.64,4.55,4.61,103800.0],["2007-01-09",4.6,4.6,4.47,4.52,131400.0],["2007-01-10",4.41,4.55,4.16,4.52,211800.0],["2007-01-11",4.51,4.74,4.51,4.68,55400.0],["2007-01-12",4.68,4.84,4.66,4.84,94300.0],["2007-01-16",4.84,4.92,4.76,4.87,66000.0],["2007-01-17",4.83,4.91,4.7,4.72,163300.0],["2007-01-18",4.72,4.72,4.35,4.43,149200.0],["2007-01-19",4.4,4.72,4.27,4.7,159100.0],["2007-01-22",4.67,4.74,4.62,4.66,85100.0],["2007-01-23",4.63,4.73,4.63,4.72,77000.0],["2007-01-24",4.72,4.73,4.67,4.71,63900.0],["2007-01-25",4.69,4.79,4.67,4.74,173000.0],["2007-01-26",4.7,4.73,4.7,4.73,17700.0],["2007-01-29",4.69,4.77,4.69,4.77,39000.0],["2007-01-30",4.79,4.79,4.7,4.73,28500.0],["2007-01-31",4.72,4.79,4.7,4.78,46200.0],["2007-02-01",4.79,4.95,4.76,4.86,96700.0],["2007-02-02",4.81,4.91,4.8,4.88,100900.0],["2007-02-05",4.72,5.19,4.72,5.02,82700.0],["2007-02-06",5.06,5.06,4.97,5.0,91300.0],["2007-02-07",5.0,5.02,4.98,5.02,55500.0],["2007-02-08",5.04,5.05,4.79,5.0,169500.0],["2007-02-09",5.0,5.08,4.86,4.94,64200.0],["2007-02-12",4.9,4.95,4.85,4.88,72100.0],["2007-02-13",4.98,5.06,4.86,5.05,231700.0],["2007-02-14",5.03,5.14,5.03,5.12,55200.0],["2007-02-15",5.09,5.45,5.04,5.31,153600.0],["2007-02-16",5.33,5.33,5.26,5.3,35100.0],["2007-02-20",5.32,5.41,5.27,5.34,103900.0],["2007-02-21",5.35,5.38,5.3,5.33,163600.0],["2007-02-22",5.31,5.32,5.07,5.13,96100.0],["2007-02-23",5.17,5.21,5.11,5.18,120600.0],["2007-02-26",5.16,5.24,5.15,5.23,96700.0],["2007-02-27",5.18,5.2,4.82,4.92,361100.0],["2007-02-28",4.91,5.0,4.71,4.91,327900.0],["2007-03-01",4.75,4.85,4.55,4.72,577700.0],["2007-03-02",4.68,4.77,4.63,4.77,155300.0],["2007-03-05",4.81,4.96,4.72,4.81,243100.0],["2007-03-06",4.81,4.93,4.81,4.93,149000.0],["2007-03-07",4.83,5.04,4.83,4.88,72000.0],["2007-03-08",4.9,4.92,4.85,4.87,65400.0],["2007-03-09",4.92,5.04,4.91,5.02,222400.0],["2007-03-12",4.98,5.23,4.98,5.16,289500.0],["2007-03-13",5.13,5.24,5.05,5.2,112500.0],["2007-03-14",5.25,5.26,5.05,5.09,124000.0],["2007-03-15",5.06,5.09,4.91,4.99,154100.0],["2007-03-16",5.0,5.06,4.97,5.03,71800.0],["2007-03-19",5.05,5.17,5.05,5.11,133100.0],["2007-03-20",5.12,5.17,5.01,5.06,79300.0],["2007-03-21",5.06,5.06,4.96,5.03,53900.0],["2007-03-22",5.0,5.15,5.0,5.11,101800.0],["2007-03-23",5.12,5.15,5.07,5.08,75500.0],["2007-03-26",5.12,5.19,5.09,5.12,77100.0],["2007-03-27",5.08,5.12,5.06,5.1,75300.0],["2007-03-28",5.1,5.1,4.9,4.94,68100.0],["2007-03-29",4.99,5.02,4.9,4.95,81100.0],["2007-03-30",4.94,4.94,4.75,4.79,68500.0],["2007-04-02",4.79,4.95,4.76,4.95,60600.0],["2007-04-03",5.0,5.05,4.88,5.05,44900.0],["2007-04-04",4.97,5.02,4.75,4.84,263900.0],["2007-04-05",4.91,4.91,4.48,4.6,351600.0],["2007-04-09",4.62,4.64,4.45,4.45,202500.0],["2007-04-10",4.42,4.49,4.25,4.34,304500.0],["2007-04-11",4.21,4.33,4.21,4.26,255700.0],["2007-04-12",4.22,4.32,4.18,4.23,1620800.0],["2007-04-13",4.2,4.25,4.11,4.21,191100.0],["2007-04-16",4.25,4.25,3.93,3.97,712200.0],["2007-04-17",4.0,4.04,3.82,3.89,398900.0],["2007-04-18",3.86,3.97,3.76,3.93,208800.0],["2007-04-19",3.99,4.05,3.89,3.95,204100.0],["2007-04-20",3.95,4.04,3.9,4.02,76900.0],["2007-04-23",4.05,4.06,3.9,3.96,106100.0],["2007-04-24",3.99,4.02,3.92,4.0,106000.0],["2007-04-25",4.03,4.03,3.96,4.0,82900.0],["2007-04-26",4.0,4.11,3.98,4.09,121900.0],["2007-04-27",4.05,4.1,3.98,3.98,125200.0],["2007-04-30",4.0,4.23,3.92,4.01,160000.0],["2007-05-01",3.98,4.0,3.84,3.88,158100.0],["2007-05-02",3.89,3.89,3.8,3.83,138900.0],["2007-05-03",4.15,4.16,3.95,4.15,379400.0],["2007-05-04",4.17,4.19,4.04,4.09,223500.0],["2007-05-07",4.06,4.17,4.0,4.05,100700.0],["2007-05-08",4.01,4.05,3.95,3.99,356000.0],["2007-05-09",3.97,4.0,3.92,3.95,116400.0],["2007-05-10",3.93,3.95,3.76,3.91,213600.0],["2007-05-11",3.77,4.02,3.75,3.99,360500.0],["2007-05-14",3.96,4.1,3.96,4.02,232900.0],["2007-05-15",4.03,4.07,3.97,4.01,277600.0],["2007-05-16",3.98,3.98,3.87,3.93,107200.0],["2007-05-17",3.93,3.93,3.82,3.89,156000.0],["2007-05-18",3.9,3.9,3.75,3.81,121500.0],["2007-05-21",3.81,3.84,3.78,3.8,93200.0],["2007-05-22",3.83,3.83,3.77,3.81,100700.0],["2007-05-23",3.79,4.06,3.79,3.9,183700.0],["2007-05-24",3.95,3.95,3.74,3.77,259400.0],["2007-05-25",3.75,3.86,3.75,3.85,91100.0],["2007-05-29",3.82,3.86,3.78,3.79,134200.0],["2007-05-30",3.78,3.81,3.53,3.77,463200.0],["2007-05-31",3.75,3.91,3.75,3.85,435300.0],["2007-06-01",3.86,3.97,3.85,3.95,171400.0],["2007-06-04",3.97,4.06,3.9,4.06,242600.0],["2007-06-05",4.08,4.15,4.0,4.1,295700.0],["2007-06-06",4.15,4.18,4.07,4.14,134200.0],["2007-06-07",4.14,4.17,4.1,4.12,176600.0],["2007-06-08",4.13,4.17,4.1,4.14,64000.0],["2007-06-11",4.13,4.13,4.05,4.08,174300.0],["2007-06-12",4.03,4.11,4.03,4.04,139900.0],["2007-06-13",4.09,4.15,3.95,4.05,132500.0],["2007-06-14",4.02,4.19,4.02,4.07,137300.0],["2007-06-15",4.2,4.34,4.08,4.12,235000.0],["2007-06-18",4.12,4.24,4.05,4.1,102900.0],["2007-06-19",4.08,4.16,4.06,4.13,47700.0],["2007-06-20",4.15,4.15,4.05,4.15,64400.0],["2007-06-21",4.17,4.17,4.1,4.12,47300.0],["2007-06-22",4.1,4.1,4.02,4.03,93000.0],["2007-06-25",4.02,4.09,4.0,4.06,98300.0],["2007-06-26",4.09,4.09,4.03,4.09,63700.0],["2007-06-27",4.05,4.25,4.05,4.24,193600.0],["2007-06-28",4.22,4.22,4.13,4.19,83200.0],["2007-06-29",4.2,4.34,4.15,4.33,147800.0],["2007-07-02",4.34,4.42,4.18,4.39,111300.0],["2007-07-03",4.41,4.43,4.37,4.43,52200.0],["2007-07-05",4.46,4.64,4.41,4.58,122100.0],["2007-07-06",4.59,4.82,4.51,4.77,144600.0],["2007-07-09",4.77,4.77,4.6,4.7,132500.0],["2007-07-10",4.7,4.71,4.58,4.63,102800.0],["2007-07-11",4.62,4.78,4.62,4.72,72400.0],["2007-07-12",4.74,4.76,4.64,4.72,57000.0],["2007-07-13",4.69,4.74,4.63,4.74,49400.0],["2007-07-16",4.71,4.75,4.66,4.67,76800.0],["2007-07-17",4.7,4.79,4.65,4.73,70300.0],["2007-07-18",4.75,4.75,4.68,4.75,31700.0],["2007-07-19",4.77,4.78,4.72,4.78,27900.0],["2007-07-20",4.79,4.79,4.66,4.72,44200.0],["2007-07-23",4.69,4.72,4.65,4.68,60800.0],["2007-07-24",4.66,4.74,4.56,4.71,134600.0],["2007-07-25",4.7,4.71,4.65,4.7,119100.0],["2007-07-26",4.66,4.74,4.6,4.71,118000.0],["2007-07-27",4.73,4.73,4.63,4.71,74000.0],["2007-07-30",4.68,4.98,4.68,4.92,201400.0],["2007-07-31",4.89,4.98,4.8,4.85,216900.0],["2007-08-01",4.8,4.85,4.73,4.78,91300.0],["2007-08-02",4.85,4.85,4.6,4.83,151700.0],["2007-08-03",4.81,4.83,4.65,4.71,66500.0],["2007-08-06",4.7,4.71,4.26,4.66,408200.0],["2007-08-07",4.64,4.65,4.38,4.57,138900.0],["2007-08-08",4.57,4.86,4.57,4.75,146300.0],["2007-08-09",4.76,4.91,4.67,4.91,194900.0],["2007-08-10",4.89,4.92,4.79,4.92,152200.0],["2007-08-13",4.88,4.91,4.71,4.75,40200.0],["2007-08-14",4.71,4.8,4.69,4.7,45300.0],["2007-08-15",4.71,4.71,4.62,4.69,33100.0],["2007-08-16",4.65,4.68,4.56,4.67,54300.0],["2007-08-17",4.73,4.73,4.61,4.68,53600.0],["2007-08-20",4.69,4.79,4.65,4.75,84300.0],["2007-08-21",4.77,4.8,4.68,4.72,47100.0],["2007-08-22",4.76,4.83,4.71,4.79,201600.0],["2007-08-23",4.78,4.85,4.78,4.81,40500.0],["2007-08-24",4.84,4.84,4.69,4.77,43900.0],["2007-08-27",4.74,4.8,4.64,4.74,53800.0],["2007-08-28",4.73,4.76,4.55,4.6,76200.0],["2007-08-29",4.59,4.65,4.39,4.65,132900.0],["2007-08-30",4.66,4.66,4.46,4.56,35700.0],["2007-08-31",4.56,4.63,4.48,4.61,95900.0],["2007-09-04",4.64,4.68,4.52,4.67,53200.0],["2007-09-05",4.69,4.75,4.57,4.74,64200.0],["2007-09-06",4.75,5.06,4.72,4.88,196800.0],["2007-09-07",4.89,4.95,4.74,4.92,88500.0],["2007-09-10",4.9,4.94,4.81,4.87,68000.0],["2007-09-11",4.85,5.0,4.83,4.96,218900.0],["2007-09-12",4.99,5.14,4.96,5.07,248200.0],["2007-09-13",5.11,5.2,4.94,5.0,176200.0],["2007-09-14",5.0,5.02,4.86,4.92,87800.0],["2007-09-17",4.94,4.94,4.65,4.71,158900.0],["2007-09-18",4.73,5.16,4.73,5.16,314100.0],["2007-09-19",5.18,5.23,5.08,5.19,244300.0],["2007-09-20",5.18,5.35,5.08,5.35,255600.0],["2007-09-21",5.4,5.84,5.31,5.69,604200.0],["2007-09-24",5.75,6.0,5.69,5.93,362700.0],["2007-09-25",5.88,5.95,5.7,5.92,192200.0],["2007-09-26",5.89,5.99,5.75,5.92,95300.0],["2007-09-27",5.9,6.19,5.89,6.05,321700.0],["2007-09-28",6.04,6.2,5.96,6.19,238200.0],["2007-10-01",6.22,6.48,6.2,6.4,311400.0],["2007-10-02",6.4,6.51,6.12,6.22,337300.0],["2007-10-03",6.23,6.53,6.15,6.3,246600.0],["2007-10-04",6.34,6.45,6.27,6.36,112900.0],["2007-10-05",6.4,6.84,6.3,6.65,494500.0],["2007-10-08",6.75,6.75,6.47,6.5,163100.0],["2007-10-09",6.49,6.59,6.35,6.54,111100.0],["2007-10-10",6.56,6.57,6.45,6.5,89300.0],["2007-10-11",6.56,6.56,5.98,6.02,358700.0],["2007-10-12",6.04,6.29,6.04,6.23,150800.0],["2007-10-15",6.26,6.26,6.06,6.16,118200.0],["2007-10-16",6.13,6.22,6.01,6.17,101700.0],["2007-10-17",6.27,6.38,6.11,6.24,137900.0],["2007-10-18",6.3,6.3,6.11,6.23,85200.0],["2007-10-19",6.21,6.38,6.0,6.2,220300.0],["2007-10-22",6.07,6.27,6.03,6.13,134200.0],["2007-10-23",6.2,6.54,6.2,6.47,181200.0],["2007-10-24",6.47,6.47,6.3,6.37,91100.0],["2007-10-25",6.4,6.48,5.88,5.93,277000.0],["2007-10-26",4.75,4.94,4.25,4.87,1241000.0],["2007-10-29",4.83,4.83,4.5,4.53,561200.0],["2007-10-30",4.53,4.81,4.5,4.64,183000.0],["2007-10-31",4.65,4.68,4.52,4.58,226200.0],["2007-11-01",4.52,4.63,4.5,4.55,164100.0],["2007-11-02",4.57,4.69,4.5,4.59,155200.0],["2007-11-05",4.53,4.56,4.33,4.53,62700.0],["2007-11-06",4.61,4.65,4.41,4.57,122200.0],["2007-11-07",4.51,4.52,4.44,4.45,98800.0],["2007-11-08",4.39,4.46,4.1,4.36,349100.0],["2007-11-09",4.2,4.47,4.05,4.16,337000.0],["2007-11-12",4.27,4.38,3.97,4.07,157900.0],["2007-11-13",4.06,4.22,3.83,4.17,416400.0],["2007-11-14",4.3,4.54,4.29,4.47,233900.0],["2007-11-15",4.49,4.52,4.36,4.4,193600.0],["2007-11-16",4.35,4.38,4.26,4.32,175000.0],["2007-11-19",4.26,4.39,4.26,4.27,65700.0],["2007-11-20",4.27,4.3,4.09,4.12,111800.0],["2007-11-21",4.12,4.12,4.05,4.09,62100.0],["2007-11-23",4.14,4.15,4.0,4.0,45000.0],["2007-11-26",4.01,4.06,3.96,4.01,135800.0],["2007-11-27",3.99,4.11,3.89,4.02,128200.0],["2007-11-28",4.14,4.33,4.09,4.21,187200.0],["2007-11-29",4.15,4.19,4.07,4.16,80200.0],["2007-11-30",4.12,4.33,4.06,4.33,143400.0],["2007-12-03",4.35,4.51,4.26,4.39,59500.0],["2007-12-04",4.34,4.36,4.2,4.32,57300.0],["2007-12-05",4.35,4.48,4.13,4.2,181000.0],["2007-12-06",4.2,4.29,4.17,4.23,92500.0],["2007-12-07",4.21,4.32,4.2,4.31,108700.0],["2007-12-10",4.31,4.36,4.26,4.32,65200.0],["2007-12-11",4.32,4.36,4.25,4.29,81000.0],["2007-12-12",4.35,4.48,4.21,4.45,153900.0],["2007-12-13",4.4,4.6,4.38,4.48,609100.0],["2007-12-14",4.52,4.58,4.39,4.45,173600.0],["2007-12-17",4.47,4.81,4.47,4.63,181800.0],["2007-12-18",4.69,5.19,4.69,5.04,1092300.0],["2007-12-19",5.09,5.5,4.98,5.06,399200.0],["2007-12-20",5.05,5.27,4.82,5.11,198600.0],["2007-12-21",5.1,5.43,5.08,5.32,159500.0],["2007-12-24",5.25,6.24,5.25,5.81,591200.0],["2007-12-26",5.83,6.36,5.67,6.21,546000.0],["2007-12-27",6.25,6.27,5.85,6.0,289100.0],["2007-12-28",6.02,6.19,5.82,6.17,150400.0],["2007-12-31",6.19,6.55,5.97,6.2,562300.0],["2008-01-02",6.48,7.2,6.0,6.75,2200200.0],["2008-01-03",6.54,6.58,5.81,5.9,1735200.0],["2008-01-04",5.9,6.24,5.65,5.97,769100.0],["2008-01-07",6.1,6.23,5.32,5.64,534300.0],["2008-01-08",5.62,5.97,5.4,5.7,389800.0],["2008-01-09",5.7,5.7,4.85,5.42,666500.0],["2008-01-10",5.3,5.6,5.2,5.45,289700.0],["2008-01-11",5.31,5.34,5.08,5.26,329900.0],["2008-01-14",5.26,5.35,4.94,5.29,364600.0],["2008-01-15",5.23,5.23,4.75,4.83,387300.0],["2008-01-16",4.79,5.21,4.6,5.13,277700.0],["2008-01-17",5.15,5.22,4.85,5.0,143300.0],["2008-01-18",5.0,5.06,4.68,4.83,152400.0],["2008-01-22",4.5,4.83,4.22,4.69,260300.0],["2008-01-23",4.66,4.71,4.4,4.45,213200.0],["2008-01-24",4.5,5.34,4.5,5.25,381000.0],["2008-01-25",5.31,5.31,4.98,5.06,95300.0],["2008-01-28",5.07,5.29,5.0,5.16,76100.0],["2008-01-29",5.2,5.25,4.97,5.18,161100.0],["2008-01-30",5.19,5.37,5.11,5.15,161000.0],["2008-01-31",5.04,5.63,5.03,5.62,196800.0],["2008-02-01",5.67,5.67,5.32,5.49,215500.0],["2008-02-04",5.51,6.12,5.4,6.09,399800.0],["2008-02-05",6.0,6.25,5.5,5.53,487000.0],["2008-02-06",5.54,5.65,5.2,5.33,114700.0],["2008-02-07",5.29,5.56,5.2,5.42,104800.0],["2008-02-08",5.41,5.47,5.32,5.38,43500.0],["2008-02-11",5.41,5.46,5.35,5.4,82300.0],["2008-02-12",5.39,5.59,5.35,5.41,62900.0],["2008-02-13",5.42,5.55,5.28,5.3,317300.0],["2008-02-14",5.34,5.55,5.29,5.37,103800.0],["2008-02-15",5.35,5.35,5.15,5.27,59800.0],["2008-02-19",5.33,5.46,5.11,5.11,62600.0],["2008-02-20",5.12,5.37,5.05,5.22,59200.0],["2008-02-21",5.26,5.48,5.22,5.29,62400.0],["2008-02-22",5.35,5.45,5.06,5.2,110800.0],["2008-02-25",5.2,5.2,5.01,5.09,111400.0],["2008-02-26",5.1,5.1,4.92,4.95,181400.0],["2008-02-27",5.77,6.12,5.65,5.93,1251800.0],["2008-02-28",5.88,5.96,5.63,5.66,275600.0],["2008-02-29",5.5,5.66,5.27,5.52,249100.0],["2008-03-03",5.52,5.52,5.1,5.16,279100.0],["2008-03-04",5.13,5.2,4.95,5.07,187100.0],["2008-03-05",5.06,5.23,5.06,5.12,55700.0],["2008-03-06",5.12,5.14,4.98,5.03,74100.0],["2008-03-07",5.04,5.11,4.88,5.04,143400.0],["2008-03-10",4.96,5.02,4.75,4.78,123500.0],["2008-03-11",4.85,4.96,4.64,4.82,100500.0],["2008-03-12",4.85,5.0,4.76,4.85,55000.0],["2008-03-13",4.81,4.91,4.67,4.79,76900.0],["2008-03-14",4.82,4.86,4.63,4.72,47900.0],["2008-03-17",4.61,4.69,4.51,4.59,60400.0],["2008-03-18",4.66,4.98,4.65,4.8,127000.0],["2008-03-19",4.82,4.96,4.55,4.86,228900.0],["2008-03-20",4.84,4.9,4.65,4.65,174800.0],["2008-03-24",4.66,5.0,4.66,4.87,72200.0],["2008-03-25",4.91,4.92,4.76,4.81,68500.0],["2008-03-26",4.79,4.84,4.74,4.82,45200.0],["2008-03-27",4.82,5.05,4.72,4.84,143500.0],["2008-03-28",4.87,4.94,4.71,4.78,73200.0],["2008-03-31",4.81,4.88,4.61,4.77,103700.0],["2008-04-01",4.81,4.87,4.63,4.76,138800.0],["2008-04-02",4.77,4.85,4.65,4.65,70200.0],["2008-04-03",4.66,4.88,4.65,4.8,68000.0],["2008-04-04",4.79,4.87,4.68,4.87,91600.0],["2008-04-07",4.9,5.04,4.85,4.99,125500.0],["2008-04-08",4.97,5.0,4.85,4.89,55800.0],["2008-04-09",4.85,4.89,4.82,4.87,21000.0],["2008-04-10",4.88,4.9,4.81,4.86,25400.0],["2008-04-11",4.85,4.91,4.75,4.76,40800.0],["2008-04-14",4.73,4.96,4.66,4.67,71800.0],["2008-04-15",4.67,4.67,4.54,4.54,93900.0],["2008-04-16",4.78,4.86,4.51,4.86,185900.0],["2008-04-17",4.9,4.92,4.61,4.85,93200.0],["2008-04-18",4.94,4.95,4.68,4.95,86200.0],["2008-04-21",4.95,4.96,4.84,4.96,26400.0],["2008-04-22",4.88,4.9,4.71,4.83,29900.0],["2008-04-23",4.81,4.96,4.77,4.87,30600.0],["2008-04-24",4.91,4.99,4.81,4.98,26100.0],["2008-04-25",4.95,4.98,4.85,4.97,29500.0],["2008-04-28",4.9,5.0,4.69,4.82,259900.0],["2008-04-29",4.89,4.97,4.69,4.75,175800.0],["2008-04-30",4.89,4.89,4.71,4.75,186300.0],["2008-05-01",5.11,5.11,4.68,4.68,593000.0],["2008-05-02",4.74,4.91,4.73,4.9,126600.0],["2008-05-05",4.89,4.97,4.73,4.88,76800.0],["2008-05-06",4.9,4.9,4.75,4.81,137000.0],["2008-05-07",4.79,4.86,4.72,4.77,173200.0],["2008-05-08",4.8,4.85,4.75,4.79,146800.0],["2008-05-09",4.79,4.81,4.73,4.77,42200.0],["2008-05-12",4.8,4.82,4.71,4.8,58800.0],["2008-05-13",4.83,4.83,4.76,4.8,70100.0],["2008-05-14",4.83,4.85,4.71,4.82,132900.0],["2008-05-15",4.79,4.86,4.76,4.79,222900.0],["2008-05-16",4.8,4.82,4.74,4.82,38700.0],["2008-05-19",4.83,4.9,4.75,4.75,147200.0],["2008-05-20",4.74,4.79,4.63,4.79,85600.0],["2008-05-21",4.79,4.79,4.58,4.6,108400.0],["2008-05-22",4.64,4.8,4.62,4.73,115400.0],["2008-05-23",4.72,4.76,4.65,4.7,31300.0],["2008-05-27",4.68,4.74,4.53,4.67,129700.0],["2008-05-28",4.67,4.7,4.55,4.63,84100.0],["2008-05-29",4.56,4.65,4.56,4.65,41800.0],["2008-05-30",4.61,4.79,4.59,4.62,138800.0],["2008-06-02",4.64,4.73,4.61,4.72,45100.0],["2008-06-03",4.7,4.83,4.63,4.73,314000.0],["2008-06-04",4.67,4.81,4.67,4.75,87500.0],["2008-06-05",4.76,4.95,4.75,4.89,162700.0],["2008-06-06",4.9,4.9,4.7,4.86,207000.0],["2008-06-09",4.89,4.92,4.75,4.79,51300.0],["2008-06-10",4.79,4.81,4.73,4.78,48300.0],["2008-06-11",4.75,4.86,4.69,4.7,57800.0],["2008-06-12",4.69,4.78,4.6,4.65,36200.0],["2008-06-13",4.67,4.81,4.67,4.81,41100.0],["2008-06-16",4.78,4.84,4.78,4.84,28700.0],["2008-06-17",4.84,4.85,4.78,4.84,29400.0],["2008-06-18",4.77,4.8,4.74,4.75,65600.0],["2008-06-19",4.77,4.82,4.7,4.82,315600.0],["2008-06-20",4.82,4.82,4.7,4.73,47200.0],["2008-06-23",4.75,4.75,4.6,4.65,44700.0],["2008-06-24",4.66,4.68,4.58,4.6,53600.0],["2008-06-25",4.65,4.65,4.57,4.61,15500.0],["2008-06-26",4.55,4.58,4.37,4.4,169800.0],["2008-06-27",4.43,4.49,4.31,4.31,167100.0],["2008-06-30",4.26,4.28,4.11,4.19,168700.0],["2008-07-01",4.19,4.19,3.9,4.0,106700.0],["2008-07-02",4.04,4.25,3.9,4.25,143900.0],["2008-07-03",4.25,4.25,4.05,4.19,24600.0],["2008-07-07",4.14,4.26,4.03,4.19,104000.0],["2008-07-08",4.21,4.48,4.19,4.45,89700.0],["2008-07-09",4.71,4.71,4.45,4.51,157300.0],["2008-07-10",4.55,4.61,4.44,4.61,65600.0],["2008-07-11",4.61,4.74,4.58,4.7,72800.0],["2008-07-14",4.68,4.76,4.68,4.72,95000.0],["2008-07-15",4.64,4.69,4.45,4.45,42000.0],["2008-07-16",4.39,4.47,4.24,4.42,51300.0],["2008-07-17",4.41,4.54,4.26,4.46,90500.0],["2008-07-18",4.44,4.54,4.44,4.49,40600.0],["2008-07-21",4.55,4.55,4.37,4.44,45600.0],["2008-07-22",4.44,4.48,4.31,4.4,39800.0],["2008-07-23",4.27,4.5,4.27,4.27,36400.0],["2008-07-24",4.32,4.35,4.09,4.17,65900.0],["2008-07-25",4.26,4.26,4.12,4.16,14900.0],["2008-07-28",4.21,4.21,4.02,4.08,64300.0],["2008-07-29",4.15,4.28,4.06,4.1,60900.0],["2008-07-30",4.08,4.16,4.05,4.09,119600.0],["2008-07-31",3.62,4.0,3.38,3.92,620700.0],["2008-08-01",3.94,4.0,3.75,3.97,105000.0],["2008-08-04",3.97,3.98,3.86,3.94,57900.0],["2008-08-05",3.91,3.92,3.77,3.83,44500.0],["2008-08-06",3.8,3.8,3.65,3.74,41000.0],["2008-08-07",3.69,3.75,3.69,3.69,51500.0],["2008-08-08",3.69,3.69,3.49,3.58,209500.0],["2008-08-11",3.6,3.69,3.56,3.67,106900.0],["2008-08-12",3.66,3.7,3.52,3.7,102400.0],["2008-08-13",3.69,3.74,3.5,3.52,69800.0],["2008-08-14",3.55,3.69,3.37,3.48,106100.0],["2008-08-15",3.51,3.53,3.44,3.49,57400.0],["2008-08-18",3.42,3.45,3.31,3.4,30300.0],["2008-08-19",3.41,3.41,3.37,3.39,37300.0],["2008-08-20",3.39,3.39,3.17,3.26,124900.0],["2008-08-21",3.21,3.3,3.09,3.19,50600.0],["2008-08-22",3.16,3.39,3.16,3.34,28400.0],["2008-08-25",3.38,3.39,3.32,3.36,18800.0],["2008-08-26",3.32,3.39,3.3,3.34,53500.0],["2008-08-27",3.35,3.4,3.34,3.4,69000.0],["2008-08-28",3.4,3.75,3.4,3.59,79000.0],["2008-08-29",3.58,3.71,3.49,3.61,68800.0],["2008-09-02",3.62,3.73,3.62,3.69,51800.0],["2008-09-03",3.65,3.82,3.64,3.72,54500.0],["2008-09-04",3.66,3.66,3.6,3.64,46000.0],["2008-09-05",3.66,3.66,3.33,3.57,36700.0],["2008-09-08",3.62,3.69,3.29,3.54,53900.0],["2008-09-09",3.42,3.46,3.4,3.41,20900.0],["2008-09-10",3.41,3.42,3.25,3.27,22800.0],["2008-09-11",3.26,3.31,3.14,3.23,72800.0],["2008-09-12",3.16,3.21,3.13,3.15,47400.0],["2008-09-15",3.11,3.11,2.81,2.91,66800.0],["2008-09-16",2.83,2.86,2.62,2.66,183500.0],["2008-09-17",2.65,2.65,2.23,2.23,186900.0],["2008-09-18",2.25,2.38,1.99,2.16,225700.0],["2008-09-19",2.19,2.39,2.18,2.34,194400.0],["2008-09-22",2.34,2.35,2.08,2.17,128500.0],["2008-09-23",2.16,2.23,2.09,2.16,92700.0],["2008-09-24",2.17,2.25,2.1,2.11,185800.0],["2008-09-25",2.12,2.23,2.12,2.16,97400.0],["2008-09-26",2.16,2.19,2.1,2.19,60700.0],["2008-09-29",2.16,2.17,1.85,2.09,134200.0],["2008-09-30",2.04,2.09,1.86,1.88,332300.0],["2008-10-01",1.91,2.0,1.87,2.0,131300.0],["2008-10-02",1.76,1.9,1.57,1.71,451200.0],["2008-10-03",1.75,2.09,1.56,1.75,565800.0],["2008-10-06",1.73,1.9,1.53,1.9,127600.0],["2008-10-07",1.9,1.93,1.61,1.61,96300.0],["2008-10-08",1.56,1.64,1.5,1.51,140200.0],["2008-10-09",1.85,1.85,1.48,1.51,128200.0],["2008-10-10",1.45,1.5,1.23,1.26,218700.0],["2008-10-13",1.44,1.44,1.26,1.27,212500.0],["2008-10-14",1.35,1.37,1.21,1.24,138800.0],["2008-10-15",1.25,1.33,1.22,1.33,42700.0],["2008-10-16",1.4,1.42,1.2,1.21,65600.0],["2008-10-17",1.21,1.61,1.15,1.25,155800.0],["2008-10-20",1.29,1.34,1.26,1.33,67200.0],["2008-10-21",1.34,1.47,1.3,1.35,1952700.0],["2008-10-22",1.35,1.44,1.35,1.42,134200.0],["2008-10-23",1.44,1.47,1.31,1.35,274700.0],["2008-10-24",1.24,1.32,1.2,1.2,104700.0],["2008-10-27",1.22,1.36,1.21,1.25,65400.0],["2008-10-28",1.25,1.33,1.25,1.29,25000.0],["2008-10-29",1.33,1.41,1.21,1.31,50100.0],["2008-10-30",1.36,1.5,1.36,1.5,88800.0],["2008-10-31",1.5,1.59,1.45,1.59,115400.0],["2008-11-03",1.65,1.65,1.5,1.6,125500.0],["2008-11-04",1.47,1.62,1.41,1.59,183200.0],["2008-11-05",1.5,1.6,1.5,1.51,92800.0],["2008-11-06",1.5,1.51,1.46,1.46,14200.0],["2008-11-07",1.45,1.45,1.26,1.31,119300.0],["2008-11-10",1.34,1.37,1.22,1.27,99900.0],["2008-11-11",1.28,1.3,1.2,1.22,75500.0],["2008-11-12",1.22,1.22,1.07,1.09,202900.0],["2008-11-13",1.12,1.15,0.98,1.1,212700.0],["2008-11-14",1.02,1.08,1.02,1.08,363300.0],["2008-11-17",1.03,1.1,1.01,1.03,31000.0],["2008-11-18",1.05,1.07,1.01,1.07,44700.0],["2008-11-19",1.05,1.09,1.04,1.04,270700.0],["2008-11-20",1.03,1.03,0.95,0.95,111600.0],["2008-11-21",0.95,0.95,0.86,0.88,103200.0],["2008-11-24",0.9,0.91,0.88,0.89,61000.0],["2008-11-25",0.94,0.95,0.91,0.95,13500.0],["2008-11-26",0.93,1.15,0.92,1.11,55700.0],["2008-11-28",1.1,1.18,1.1,1.11,18900.0],["2008-12-01",1.1,1.11,1.06,1.07,59200.0],["2008-12-02",0.99,1.07,0.97,1.02,51500.0],["2008-12-03",1.06,1.09,1.05,1.05,17500.0],["2008-12-04",1.04,1.05,0.95,1.05,53400.0],["2008-12-05",1.05,1.14,0.96,1.11,70400.0],["2008-12-08",1.12,1.16,1.11,1.16,54000.0],["2008-12-09",1.18,1.2,1.15,1.19,37700.0],["2008-12-10",1.2,1.29,1.2,1.25,40200.0],["2008-12-11",1.28,1.29,1.15,1.21,19100.0],["2008-12-12",1.15,1.41,1.15,1.38,131600.0],["2008-12-15",1.35,1.47,1.35,1.47,25000.0],["2008-12-16",1.5,1.57,1.37,1.43,44800.0],["2008-12-17",1.46,1.5,1.4,1.47,19400.0],["2008-12-18",1.52,1.52,1.38,1.38,14300.0],["2008-12-19",1.36,1.48,1.3,1.33,26100.0],["2008-12-22",1.36,1.41,1.2,1.38,83100.0],["2008-12-23",1.38,1.38,1.26,1.36,45000.0],["2008-12-24",1.31,1.33,1.0,1.21,42700.0],["2008-12-26",1.25,1.3,1.23,1.27,15100.0],["2008-12-29",1.3,1.35,1.25,1.3,27500.0],["2008-12-30",1.28,1.28,1.22,1.22,20600.0],["2008-12-31",1.24,1.35,1.2,1.35,196400.0],["2009-01-02",1.35,1.4,1.27,1.38,26200.0],["2009-01-05",1.37,1.4,1.2,1.34,43800.0],["2009-01-06",1.35,1.5,1.35,1.47,76700.0],["2009-01-07",1.47,1.47,1.37,1.37,15100.0],["2009-01-08",1.42,1.42,1.31,1.4,18000.0],["2009-01-09",1.41,1.41,1.34,1.34,4200.0],["2009-01-12",1.4,1.43,1.33,1.41,63500.0],["2009-01-13",1.41,1.41,1.29,1.32,15300.0],["2009-01-14",1.33,1.41,1.31,1.4,52600.0],["2009-01-15",1.37,1.37,1.32,1.34,12500.0],["2009-01-16",1.31,1.33,1.23,1.25,108300.0],["2009-01-20",1.25,1.26,1.15,1.2,38800.0],["2009-01-21",1.11,1.18,1.1,1.11,29700.0],["2009-01-22",1.11,1.14,1.02,1.09,45600.0],["2009-01-23",1.05,1.08,1.03,1.05,31800.0],["2009-01-26",1.09,1.14,1.01,1.06,53400.0],["2009-01-27",1.03,1.06,1.02,1.05,47300.0],["2009-01-28",1.06,1.09,1.01,1.01,117900.0],["2009-01-29",1.12,1.15,0.99,1.07,55200.0],["2009-01-30",1.07,1.4,1.04,1.4,106900.0],["2009-02-02",1.33,1.33,1.2,1.26,54400.0],["2009-02-03",1.24,1.32,1.24,1.3,15400.0],["2009-02-04",1.3,1.3,1.23,1.25,20700.0],["2009-02-05",1.21,1.21,1.08,1.17,13400.0],["2009-02-06",1.23,1.25,1.21,1.24,31900.0],["2009-02-09",1.21,1.25,1.05,1.17,253300.0],["2009-02-10",1.17,1.2,1.17,1.17,22500.0],["2009-02-11",1.19,1.2,1.12,1.12,5000.0],["2009-02-12",1.08,1.11,1.08,1.08,13300.0],["2009-02-13",1.08,1.12,1.07,1.09,62900.0],["2009-02-17",1.08,1.08,1.02,1.04,40900.0],["2009-02-18",1.05,1.08,1.02,1.04,8000.0],["2009-02-19",1.24,1.24,1.03,1.05,7800.0],["2009-02-20",1.05,1.06,1.0,1.05,11900.0],["2009-02-23",1.07,1.08,0.92,1.01,65000.0],["2009-02-24",1.02,1.04,0.96,1.04,45500.0],["2009-02-25",1.07,1.09,1.01,1.08,42600.0],["2009-02-26",0.92,0.96,0.87,0.91,457800.0],["2009-02-27",0.92,0.95,0.89,0.91,26800.0],["2009-03-02",0.91,0.91,0.81,0.84,81200.0],["2009-03-03",0.86,0.88,0.82,0.88,20600.0],["2009-03-04",0.89,0.9,0.82,0.82,11900.0],["2009-03-05",0.84,0.84,0.76,0.8,83600.0],["2009-03-06",0.8,0.89,0.8,0.84,42400.0],["2009-03-09",0.84,0.84,0.78,0.8,16800.0],["2009-03-10",0.79,0.89,0.78,0.89,25300.0],["2009-03-11",0.89,0.91,0.82,0.86,29900.0],["2009-03-12",0.83,0.9,0.82,0.85,70700.0],["2009-03-13",0.87,0.94,0.86,0.91,92600.0],["2009-03-16",0.91,0.93,0.87,0.87,33000.0],["2009-03-17",0.89,0.92,0.86,0.92,60800.0],["2009-03-18",0.9,0.9,0.68,0.76,229600.0],["2009-03-19",0.77,0.77,0.71,0.75,66200.0],["2009-03-20",0.75,0.75,0.68,0.69,86600.0],["2009-03-23",0.7,0.73,0.69,0.69,244200.0],["2009-03-24",0.69,0.73,0.69,0.71,111500.0],["2009-03-25",0.71,0.73,0.7,0.73,69400.0],["2009-03-26",0.75,0.76,0.7,0.76,140400.0],["2009-03-27",0.75,0.76,0.71,0.74,111000.0],["2009-03-30",0.73,0.75,0.72,0.72,32300.0],["2009-03-31",0.72,0.86,0.71,0.86,225800.0],["2009-04-01",0.8,0.8,0.76,0.8,75900.0],["2009-04-02",0.8,0.82,0.78,0.79,101100.0],["2009-04-03",0.83,0.89,0.8,0.89,135400.0],["2009-04-06",0.88,0.88,0.82,0.85,35700.0],["2009-04-07",0.88,0.88,0.83,0.85,19300.0],["2009-04-08",0.88,0.88,0.82,0.84,7600.0],["2009-04-09",0.86,0.87,0.85,0.86,52700.0],["2009-04-13",0.88,0.88,0.85,0.87,32400.0],["2009-04-14",0.85,0.88,0.85,0.86,44400.0],["2009-04-15",0.83,0.88,0.83,0.84,21500.0],["2009-04-16",0.84,0.87,0.84,0.87,13900.0],["2009-04-17",0.87,0.89,0.86,0.89,50100.0],["2009-04-20",0.87,0.87,0.85,0.85,32200.0],["2009-04-21",0.84,0.87,0.84,0.84,81000.0],["2009-04-22",0.87,0.88,0.86,0.86,28900.0],["2009-04-23",0.88,0.93,0.87,0.92,88400.0],["2009-04-24",0.93,0.94,0.9,0.93,105000.0],["2009-04-27",0.92,0.95,0.88,0.88,148300.0],["2009-04-28",0.86,0.93,0.86,0.91,62700.0],["2009-04-29",0.86,0.91,0.86,0.86,56200.0],["2009-04-30",0.85,0.9,0.84,0.85,285700.0],["2009-05-01",0.85,0.85,0.8,0.8,87400.0],["2009-05-04",0.81,0.83,0.8,0.82,210500.0],["2009-05-05",0.85,0.85,0.81,0.84,90700.0],["2009-05-06",0.85,0.87,0.83,0.84,108300.0],["2009-05-07",0.85,0.88,0.84,0.88,64800.0],["2009-05-08",0.88,0.95,0.88,0.9,101600.0],["2009-05-11",0.9,0.96,0.9,0.95,90000.0],["2009-05-12",0.97,1.0,0.91,0.93,209200.0],["2009-05-13",0.92,0.95,0.86,0.9,671700.0],["2009-05-14",0.9,0.95,0.89,0.95,67400.0],["2009-05-15",0.95,0.96,0.91,0.91,61300.0],["2009-05-18",0.92,0.98,0.92,0.98,85300.0],["2009-05-19",0.97,1.13,0.94,1.05,884500.0],["2009-05-20",1.1,1.1,1.0,1.08,2289500.0],["2009-05-21",1.08,1.1,1.04,1.1,78900.0],["2009-05-22",1.1,1.1,1.02,1.03,284100.0],["2009-05-26",1.02,1.09,1.01,1.04,243200.0],["2009-05-27",1.03,1.12,1.03,1.08,1627000.0],["2009-05-28",1.14,1.2,1.07,1.2,353800.0],["2009-05-29",1.16,1.2,1.12,1.17,378200.0],["2009-06-01",1.17,1.23,1.14,1.21,504900.0],["2009-06-02",1.21,1.21,1.11,1.12,295200.0],["2009-06-03",1.11,1.14,1.09,1.09,126100.0],["2009-06-04",1.11,1.12,1.06,1.1,184200.0],["2009-06-05",1.14,1.14,1.09,1.14,496000.0],["2009-06-08",1.14,1.14,1.07,1.13,227500.0],["2009-06-09",1.09,1.18,1.08,1.17,356600.0],["2009-06-10",1.18,1.23,1.13,1.2,240800.0],["2009-06-11",1.18,1.46,1.18,1.45,596100.0],["2009-06-12",1.55,1.55,1.31,1.39,334800.0],["2009-06-15",1.36,1.39,1.3,1.36,72300.0],["2009-06-16",1.25,1.35,1.21,1.28,320700.0],["2009-06-17",1.28,1.28,1.21,1.21,152300.0],["2009-06-18",1.25,1.35,1.25,1.33,81400.0],["2009-06-19",1.33,1.42,1.33,1.42,141400.0],["2009-06-22",1.41,1.41,1.33,1.34,205800.0],["2009-06-23",1.34,1.34,1.3,1.32,58500.0],["2009-06-24",1.35,1.37,1.3,1.3,51300.0],["2009-06-25",1.3,1.4,1.3,1.34,58200.0],["2009-06-26",1.34,1.47,1.34,1.41,80400.0],["2009-06-29",1.43,1.43,1.3,1.4,54600.0],["2009-06-30",1.4,1.41,1.34,1.38,76700.0],["2009-07-01",1.41,1.45,1.33,1.43,69600.0],["2009-07-02",1.46,1.5,1.32,1.4,56400.0],["2009-07-06",1.33,1.35,1.29,1.3,75000.0],["2009-07-07",1.35,1.38,1.35,1.38,43900.0],["2009-07-08",1.35,1.35,1.34,1.35,58600.0],["2009-07-09",1.35,1.35,1.29,1.3,16900.0],["2009-07-10",1.31,1.35,1.29,1.34,13100.0],["2009-07-13",1.35,1.38,1.35,1.38,9100.0],["2009-07-14",1.41,1.41,1.36,1.4,332700.0],["2009-07-15",1.41,1.48,1.41,1.47,180400.0],["2009-07-16",1.5,1.67,1.47,1.59,171500.0],["2009-07-17",1.62,1.69,1.56,1.63,99200.0],["2009-07-20",1.65,1.65,1.47,1.49,153300.0],["2009-07-21",1.5,1.55,1.49,1.52,36400.0],["2009-07-22",1.54,1.63,1.52,1.57,106300.0],["2009-07-23",1.54,1.77,1.54,1.72,257900.0],["2009-07-24",1.77,1.77,1.67,1.74,113000.0],["2009-07-27",1.71,1.84,1.67,1.8,87500.0],["2009-07-28",1.83,1.9,1.74,1.87,91800.0],["2009-07-29",1.87,1.87,1.8,1.84,44600.0],["2009-07-30",1.91,1.92,1.7,1.88,236200.0],["2009-07-31",1.92,1.92,1.82,1.91,178400.0],["2009-08-03",1.99,2.09,1.9,2.06,232800.0],["2009-08-04",2.02,2.19,2.02,2.11,202400.0],["2009-08-05",2.09,2.11,1.99,2.11,176100.0],["2009-08-06",2.15,2.15,1.95,2.07,86800.0],["2009-08-07",2.04,2.05,1.96,2.05,106600.0],["2009-08-10",1.98,2.01,1.95,1.96,58300.0],["2009-08-11",1.95,1.96,1.76,1.95,185400.0],["2009-08-12",1.91,2.03,1.83,1.98,61700.0],["2009-08-13",1.98,1.99,1.88,1.88,34900.0],["2009-08-14",1.9,1.91,1.76,1.82,130700.0],["2009-08-17",1.75,1.79,1.71,1.73,56500.0],["2009-08-18",1.73,1.88,1.73,1.88,77700.0],["2009-08-19",1.82,1.82,1.75,1.8,71900.0],["2009-08-20",1.8,1.8,1.65,1.68,178100.0],["2009-08-21",1.75,1.8,1.71,1.76,135900.0],["2009-08-24",1.8,1.84,1.72,1.8,121100.0],["2009-08-25",1.8,1.9,1.78,1.89,128000.0],["2009-08-26",1.89,1.89,1.8,1.83,81400.0],["2009-08-27",1.82,1.84,1.76,1.83,43000.0],["2009-08-28",1.84,1.84,1.81,1.81,46900.0],["2009-08-31",1.79,1.85,1.68,1.75,130200.0],["2009-09-01",1.72,1.81,1.68,1.69,75400.0],["2009-09-02",1.7,1.84,1.69,1.84,80300.0],["2009-09-03",1.88,1.88,1.79,1.85,40900.0],["2009-09-04",1.99,2.02,1.71,1.9,84600.0],["2009-09-08",1.95,1.95,1.82,1.87,45500.0],["2009-09-09",1.87,1.98,1.85,1.98,133800.0],["2009-09-10",1.91,2.1,1.87,2.04,262500.0],["2009-09-11",2.06,2.13,2.04,2.11,93800.0],["2009-09-14",2.11,2.13,2.08,2.11,144700.0],["2009-09-15",2.11,2.2,2.04,2.15,120400.0],["2009-09-16",2.09,2.18,2.08,2.11,70000.0],["2009-09-17",2.1,2.13,2.09,2.12,30300.0],["2009-09-18",2.1,2.13,2.05,2.05,71400.0],["2009-09-21",2.02,2.08,1.97,2.01,66600.0],["2009-09-22",2.05,2.13,1.95,2.11,70500.0],["2009-09-23",2.1,2.12,2.06,2.07,39100.0],["2009-09-24",2.04,2.04,1.98,1.99,37800.0],["2009-09-25",1.98,1.99,1.86,1.86,112000.0],["2009-09-28",1.86,1.97,1.84,1.9,197600.0],["2009-09-29",1.91,1.96,1.9,1.96,78100.0],["2009-09-30",1.95,1.96,1.86,1.92,105300.0],["2009-10-01",1.91,2.08,1.84,1.89,75100.0],["2009-10-02",1.83,1.99,1.71,1.78,202200.0],["2009-10-05",1.8,1.84,1.74,1.83,88700.0],["2009-10-06",1.83,1.95,1.76,1.76,143600.0],["2009-10-07",1.76,1.96,1.76,1.96,54100.0],["2009-10-08",1.98,1.98,1.85,1.89,286000.0],["2009-10-09",1.85,1.95,1.84,1.89,45900.0],["2009-10-12",1.86,1.9,1.83,1.85,81600.0],["2009-10-13",1.84,1.87,1.77,1.82,47900.0],["2009-10-14",1.8,1.85,1.79,1.79,83100.0],["2009-10-15",1.79,2.0,1.77,1.95,477600.0],["2009-10-16",1.9,2.07,1.9,2.05,233900.0],["2009-10-19",2.09,2.33,2.05,2.3,645800.0],["2009-10-20",2.35,2.38,2.21,2.25,241000.0],["2009-10-21",2.29,2.37,2.24,2.29,348500.0],["2009-10-22",2.26,2.26,2.06,2.25,191900.0],["2009-10-23",2.22,2.24,2.03,2.24,155100.0],["2009-10-26",2.21,2.21,2.04,2.04,258000.0],["2009-10-27",2.03,2.09,1.93,1.96,149900.0],["2009-10-28",1.99,2.0,1.86,1.9,173700.0],["2009-10-29",1.94,2.0,1.9,1.92,143500.0],["2009-10-30",2.4,2.55,2.22,2.31,1370000.0],["2009-11-02",2.29,2.36,2.18,2.32,863200.0],["2009-11-03",2.3,2.44,2.16,2.44,367700.0],["2009-11-04",2.45,2.45,2.3,2.4,172400.0],["2009-11-05",2.42,2.6,2.34,2.6,436800.0],["2009-11-06",2.57,2.6,2.48,2.51,193900.0],["2009-11-09",2.51,2.69,2.47,2.51,310900.0],["2009-11-10",2.53,2.61,2.45,2.5,185500.0],["2009-11-11",2.55,2.57,2.46,2.52,471200.0],["2009-11-12",2.51,2.55,2.35,2.38,162800.0],["2009-11-13",2.42,2.42,2.23,2.39,116000.0],["2009-11-16",2.4,2.47,2.33,2.41,321600.0],["2009-11-17",2.44,2.47,2.4,2.42,134000.0],["2009-11-18",2.46,2.46,2.36,2.41,73700.0],["2009-11-19",2.4,2.42,2.3,2.4,204100.0],["2009-11-20",2.36,2.39,2.25,2.26,248900.0],["2009-11-23",2.25,2.33,2.25,2.29,209600.0],["2009-11-24",2.27,2.49,2.26,2.37,333300.0],["2009-11-25",2.35,2.43,2.31,2.42,132700.0],["2009-11-27",2.32,2.42,2.22,2.42,38100.0],["2009-11-30",2.37,2.42,2.28,2.41,123600.0],["2009-12-01",2.4,2.49,2.38,2.47,330600.0],["2009-12-02",2.47,2.55,2.47,2.52,233200.0],["2009-12-03",2.54,2.59,2.48,2.55,153000.0],["2009-12-04",2.56,2.79,2.55,2.66,261800.0],["2009-12-07",2.64,2.8,2.64,2.77,121500.0],["2009-12-08",2.81,2.81,2.64,2.71,111700.0],["2009-12-09",2.74,2.75,2.63,2.7,79400.0],["2009-12-10",2.71,2.74,2.69,2.7,119500.0],["2009-12-11",2.76,2.87,2.72,2.81,130200.0],["2009-12-14",2.84,2.89,2.75,2.78,90500.0],["2009-12-15",2.78,2.86,2.78,2.83,75700.0],["2009-12-16",2.83,2.89,2.72,2.72,171400.0],["2009-12-17",2.73,2.8,2.68,2.68,157400.0],["2009-12-18",2.45,2.92,2.45,2.92,150100.0],["2009-12-21",2.9,3.08,2.87,2.99,289900.0],["2009-12-22",3.04,3.18,3.0,3.07,259200.0],["2009-12-23",3.14,3.2,3.0,3.0,195300.0],["2009-12-24",3.0,3.19,3.0,3.18,62800.0],["2009-12-28",3.22,3.4,3.16,3.2,349800.0],["2009-12-29",3.22,3.31,3.19,3.27,59500.0],["2009-12-30",3.26,3.3,3.2,3.24,62200.0],["2009-12-31",3.24,3.27,3.16,3.25,147400.0],["2010-01-04",3.32,3.39,3.26,3.39,194000.0],["2010-01-05",3.41,3.49,3.28,3.36,237200.0],["2010-01-06",3.39,3.4,3.15,3.21,246500.0],["2010-01-07",3.25,3.26,3.08,3.1,327300.0],["2010-01-08",3.1,3.2,3.1,3.13,260700.0],["2010-01-11",3.19,3.44,3.14,3.39,445300.0],["2010-01-12",3.42,3.5,3.1,3.24,266600.0],["2010-01-13",3.18,3.56,3.13,3.44,466800.0],["2010-01-14",3.47,3.6,3.33,3.56,642900.0],["2010-01-15",3.59,3.77,3.49,3.6,613200.0],["2010-01-19",3.6,3.63,3.51,3.55,195000.0],["2010-01-20",3.53,3.53,3.4,3.48,153800.0],["2010-01-21",3.48,3.5,3.4,3.4,172000.0],["2010-01-22",3.44,3.44,3.19,3.25,264900.0],["2010-01-25",3.23,3.23,3.1,3.11,273600.0],["2010-01-26",3.1,3.2,3.1,3.12,120800.0],["2010-01-27",3.12,3.17,3.07,3.08,207400.0],["2010-01-28",3.07,3.09,2.86,2.96,218400.0],["2010-01-29",2.99,3.08,2.85,2.9,333900.0],["2010-02-01",2.89,3.02,2.89,2.91,226600.0],["2010-02-02",3.1,3.28,3.03,3.07,195300.0],["2010-02-03",3.1,3.13,3.07,3.07,57700.0],["2010-02-04",3.06,3.12,2.78,2.84,198500.0],["2010-02-05",2.82,2.85,2.65,2.8,114700.0],["2010-02-08",2.83,2.9,2.79,2.8,94800.0],["2010-02-09",2.84,2.9,2.67,2.9,103600.0],["2010-02-10",2.89,2.89,2.77,2.88,65900.0],["2010-02-11",2.74,3.01,2.74,2.95,102900.0],["2010-02-12",2.93,3.0,2.81,3.0,74000.0],["2010-02-16",2.99,3.13,2.98,3.07,67000.0],["2010-02-17",3.04,3.1,2.97,3.03,77200.0],["2010-02-18",3.02,3.3,3.02,3.24,265800.0],["2010-02-19",3.26,3.5,3.24,3.4,215800.0],["2010-02-22",3.41,3.45,3.38,3.42,154800.0],["2010-02-23",3.42,3.42,3.2,3.39,214300.0],["2010-02-24",3.8,3.84,3.31,3.38,473600.0],["2010-02-25",3.35,3.42,3.17,3.4,137600.0],["2010-02-26",3.4,3.5,3.25,3.5,302600.0],["2010-03-01",3.5,3.54,3.44,3.45,98600.0],["2010-03-02",3.45,3.51,3.3,3.45,75200.0],["2010-03-03",3.48,3.48,3.36,3.41,110400.0],["2010-03-04",3.36,3.4,3.3,3.39,78600.0],["2010-03-05",3.4,3.45,3.38,3.4,94100.0],["2010-03-08",3.42,3.53,3.4,3.53,67900.0],["2010-03-09",3.53,3.54,3.47,3.48,150400.0],["2010-03-10",3.48,3.49,3.4,3.47,100100.0],["2010-03-11",3.45,3.47,3.4,3.43,55600.0],["2010-03-12",3.45,3.46,3.39,3.43,74900.0],["2010-03-15",3.43,3.43,3.15,3.24,200100.0],["2010-03-16",3.28,3.28,3.11,3.26,214200.0],["2010-03-17",3.3,3.4,3.26,3.36,77400.0],["2010-03-18",3.39,3.39,3.27,3.32,61400.0],["2010-03-19",3.3,3.3,3.12,3.25,123000.0],["2010-03-22",3.17,3.34,3.14,3.24,197100.0],["2010-03-23",3.22,3.37,3.21,3.33,81000.0],["2010-03-24",3.35,3.35,3.18,3.21,319400.0],["2010-03-25",3.27,3.27,3.15,3.17,217500.0],["2010-03-26",3.2,3.25,3.07,3.13,103800.0],["2010-03-29",3.13,3.15,3.05,3.12,190900.0],["2010-03-30",3.15,3.24,3.14,3.24,183200.0],["2010-03-31",3.21,3.24,3.18,3.19,116200.0],["2010-04-01",3.2,3.32,3.17,3.23,164300.0],["2010-04-05",3.24,3.39,3.24,3.34,199300.0],["2010-04-06",3.29,3.37,3.29,3.34,87300.0],["2010-04-07",3.27,3.43,3.27,3.33,187200.0],["2010-04-08",3.35,3.41,3.2,3.31,106700.0],["2010-04-09",3.32,3.39,3.23,3.39,51400.0],["2010-04-12",3.36,3.42,3.3,3.32,107000.0],["2010-04-13",3.28,3.33,3.2,3.28,83500.0],["2010-04-14",3.3,3.4,3.25,3.37,244700.0],["2010-04-15",3.35,3.47,3.32,3.37,210100.0],["2010-04-16",3.38,3.42,3.26,3.3,108300.0],["2010-04-19",3.3,3.35,3.23,3.3,149400.0],["2010-04-20",3.31,3.36,3.3,3.32,101600.0],["2010-04-21",3.35,3.37,3.31,3.35,72200.0],["2010-04-22",3.34,3.49,3.3,3.49,113900.0],["2010-04-23",3.5,3.73,3.5,3.7,378200.0],["2010-04-26",3.74,3.93,3.72,3.85,319800.0],["2010-04-27",3.88,4.05,3.61,3.71,507400.0],["2010-04-28",3.76,4.22,3.76,4.09,1468700.0],["2010-04-29",4.41,4.5,4.01,4.23,1386700.0],["2010-04-30",4.2,4.38,4.1,4.37,532900.0],["2010-05-03",4.44,4.65,4.26,4.61,500800.0],["2010-05-04",4.55,4.57,4.12,4.39,426100.0],["2010-05-05",4.2,4.53,4.06,4.33,361300.0],["2010-05-06",4.3,4.45,3.51,3.99,372000.0],["2010-05-07",4.0,4.04,3.58,3.68,562900.0],["2010-05-10",3.96,4.1,3.87,4.1,443100.0],["2010-05-11",4.1,4.79,4.07,4.47,703800.0],["2010-05-12",4.47,4.84,4.47,4.76,553500.0],["2010-05-13",4.8,4.89,4.58,4.75,495500.0],["2010-05-14",4.63,4.71,4.55,4.6,253400.0],["2010-05-17",4.6,4.67,4.41,4.67,256800.0],["2010-05-18",4.69,4.8,4.55,4.63,425700.0],["2010-05-19",4.6,4.63,4.06,4.36,587300.0],["2010-05-20",4.21,4.22,3.92,4.08,334500.0],["2010-05-21",4.0,4.45,3.95,4.19,541600.0],["2010-05-24",4.21,4.49,4.13,4.32,385100.0],["2010-05-25",4.09,4.2,3.96,4.06,632900.0],["2010-05-26",4.17,4.5,4.15,4.23,384800.0],["2010-05-27",4.4,4.5,4.32,4.4,377100.0],["2010-05-28",4.39,4.41,4.21,4.35,299200.0],["2010-06-01",4.34,4.5,4.2,4.45,313900.0],["2010-06-02",4.5,4.55,4.3,4.48,173600.0],["2010-06-03",4.53,4.98,4.44,4.98,702600.0],["2010-06-04",4.8,4.88,4.39,4.43,1040600.0],["2010-06-07",4.45,4.63,4.21,4.27,323600.0],["2010-06-08",4.26,4.38,3.95,4.19,427800.0],["2010-06-09",4.21,4.39,4.02,4.05,253000.0],["2010-06-10",4.18,4.3,4.12,4.25,244400.0],["2010-06-11",4.1,4.41,4.07,4.35,152100.0],["2010-06-14",4.47,4.61,4.34,4.51,201600.0],["2010-06-15",4.57,4.68,4.42,4.68,255300.0],["2010-06-16",4.55,4.67,4.42,4.64,253300.0],["2010-06-17",4.67,4.67,4.48,4.54,122400.0],["2010-06-18",4.58,4.88,4.54,4.86,473800.0],["2010-06-21",4.97,5.2,4.81,4.87,750400.0],["2010-06-22",4.88,4.98,4.66,4.75,540900.0],["2010-06-23",4.77,4.77,4.41,4.61,316300.0],["2010-06-24",4.56,4.6,4.38,4.43,227400.0],["2010-06-25",4.39,4.52,4.26,4.5,4429600.0],["2010-06-28",4.42,4.88,4.42,4.8,507100.0],["2010-06-29",4.68,4.78,4.48,4.54,338800.0],["2010-06-30",4.51,4.69,4.44,4.51,442300.0],["2010-07-01",4.48,4.59,4.14,4.48,460700.0],["2010-07-02",4.53,4.53,4.3,4.33,161600.0],["2010-07-06",4.41,4.54,4.05,4.08,457700.0],["2010-07-07",4.08,4.38,4.08,4.29,368700.0],["2010-07-08",4.36,4.47,4.27,4.45,285300.0],["2010-07-09",4.42,4.78,4.4,4.77,306400.0],["2010-07-12",4.74,4.84,4.58,4.67,218800.0],["2010-07-13",4.77,4.88,4.66,4.75,204300.0],["2010-07-14",4.76,4.92,4.71,4.72,186200.0],["2010-07-15",4.75,4.85,4.52,4.63,172300.0],["2010-07-16",4.57,4.57,4.37,4.39,203500.0],["2010-07-19",4.46,4.58,4.25,4.57,199900.0],["2010-07-20",4.45,4.48,4.3,4.47,241600.0],["2010-07-21",4.52,4.68,4.36,4.64,237700.0],["2010-07-22",4.71,4.75,4.65,4.71,335500.0],["2010-07-23",4.7,4.84,4.57,4.84,238600.0],["2010-07-26",4.81,5.4,4.75,5.36,885100.0],["2010-07-27",5.45,5.5,5.12,5.19,506800.0],["2010-07-28",5.19,5.22,4.85,4.95,390500.0],["2010-07-29",5.05,5.19,4.77,4.96,510300.0],["2010-07-30",5.2,5.92,5.09,5.89,1568800.0],["2010-08-02",5.98,6.0,5.71,5.83,857800.0],["2010-08-03",5.84,5.9,5.62,5.67,515000.0],["2010-08-04",5.7,6.1,5.69,5.98,574300.0],["2010-08-05",5.93,6.02,5.85,5.89,323300.0],["2010-08-06",5.77,5.91,5.67,5.9,271400.0],["2010-08-09",5.99,6.24,5.93,6.24,613900.0],["2010-08-10",6.12,6.12,5.8,5.93,606900.0],["2010-08-11",5.72,5.72,5.2,5.23,930700.0],["2010-08-12",5.23,5.48,4.99,5.39,748400.0],["2010-08-13",5.39,5.54,5.33,5.41,357200.0],["2010-08-16",5.37,5.6,5.31,5.57,305600.0],["2010-08-17",5.61,5.88,5.54,5.83,376500.0],["2010-08-18",5.85,6.07,5.79,5.97,547500.0],["2010-08-19",5.94,5.96,5.66,5.67,351300.0],["2010-08-20",5.62,5.75,5.47,5.69,327100.0],["2010-08-23",5.72,5.79,5.36,5.36,257800.0],["2010-08-24",5.2,5.36,5.17,5.19,411800.0],["2010-08-25",5.17,5.56,5.1,5.54,515900.0],["2010-08-26",5.58,5.62,5.23,5.24,403200.0],["2010-08-27",5.25,5.48,5.11,5.4,467400.0],["2010-08-30",5.39,5.47,5.18,5.19,311700.0],["2010-08-31",5.2,5.47,5.12,5.41,458900.0],["2010-09-01",5.51,5.95,5.5,5.94,629700.0],["2010-09-02",5.95,6.0,5.76,5.85,239200.0],["2010-09-03",5.95,6.05,5.8,5.94,439500.0],["2010-09-07",5.93,5.99,5.8,5.84,309300.0],["2010-09-08",5.84,5.95,5.79,5.87,465700.0],["2010-09-09",5.95,6.4,5.92,6.0,1711400.0],["2010-09-10",6.09,6.14,5.69,5.74,639400.0],["2010-09-13",5.84,5.99,5.8,5.95,403800.0],["2010-09-14",5.95,6.18,5.85,6.11,339000.0],["2010-09-15",6.1,6.1,5.89,6.01,260900.0],["2010-09-16",5.98,5.98,5.85,5.86,255000.0],["2010-09-17",5.96,5.96,5.7,5.73,418600.0],["2010-09-20",5.73,6.24,5.73,6.21,671400.0],["2010-09-21",6.24,6.36,6.08,6.25,444000.0],["2010-09-22",6.25,6.34,6.14,6.25,378300.0],["2010-09-23",6.21,6.44,6.1,6.18,696200.0],["2010-09-24",6.31,6.43,6.27,6.42,401000.0],["2010-09-27",6.43,6.74,6.42,6.71,824600.0],["2010-09-28",6.75,6.87,6.38,6.82,739400.0],["2010-09-29",6.82,7.03,6.8,6.89,786100.0],["2010-09-30",6.9,6.95,6.5,6.62,604700.0],["2010-10-01",6.7,6.77,6.5,6.73,328300.0],["2010-10-04",6.73,6.73,6.41,6.47,390200.0],["2010-10-05",6.6,6.95,6.56,6.85,668000.0],["2010-10-06",6.88,7.04,6.79,7.04,485100.0],["2010-10-07",7.09,7.19,6.76,6.76,642200.0],["2010-10-08",6.7,6.72,6.47,6.58,693000.0],["2010-10-11",6.57,6.8,6.56,6.66,260300.0],["2010-10-12",6.66,7.06,6.66,6.99,643300.0],["2010-10-13",7.02,7.14,6.89,6.91,422000.0],["2010-10-14",6.92,7.06,6.85,7.0,375200.0],["2010-10-15",7.13,7.13,6.8,6.89,350500.0],["2010-10-18",6.93,6.93,6.73,6.86,213100.0],["2010-10-19",6.77,6.82,6.47,6.59,537800.0],["2010-10-20",6.63,6.79,6.56,6.66,243100.0],["2010-10-21",6.69,6.79,6.26,6.46,533800.0],["2010-10-22",6.5,6.55,6.45,6.54,245100.0],["2010-10-25",6.56,6.75,6.56,6.65,237700.0],["2010-10-26",6.6,6.75,6.45,6.61,246100.0],["2010-10-27",6.58,7.09,6.58,7.07,648100.0],["2010-10-28",7.2,7.33,6.8,7.04,731900.0],["2010-10-29",7.6,8.48,7.45,8.25,3176800.0],["2010-11-01",8.28,8.33,7.65,7.82,878600.0],["2010-11-02",7.9,8.3,7.9,8.23,824800.0],["2010-11-03",8.21,8.39,8.06,8.33,354600.0],["2010-11-04",8.41,8.65,8.32,8.42,465900.0],["2010-11-05",8.47,8.99,8.38,8.7,569900.0],["2010-11-08",8.71,8.95,8.71,8.9,407500.0],["2010-11-09",8.98,8.98,8.5,8.52,417700.0],["2010-11-10",8.46,8.8,8.2,8.59,599000.0],["2010-11-11",8.48,8.57,8.28,8.39,383600.0],["2010-11-12",8.25,8.39,8.0,8.12,388600.0],["2010-11-15",8.16,8.27,7.8,8.06,683800.0],["2010-11-16",7.99,8.0,7.5,7.63,887800.0],["2010-11-17",7.61,7.8,7.53,7.54,331000.0],["2010-11-18",7.67,8.15,7.65,8.0,432500.0],["2010-11-19",8.02,8.29,8.0,8.17,292400.0],["2010-11-22",8.16,8.57,8.1,8.56,467100.0],["2010-11-23",8.37,8.4,8.11,8.17,700300.0],["2010-11-24",8.25,8.54,8.16,8.48,440500.0],["2010-11-26",8.39,8.47,8.26,8.35,119100.0],["2010-11-29",8.3,8.68,8.12,8.57,542200.0],["2010-11-30",8.44,8.52,8.21,8.25,309700.0],["2010-12-01",8.65,8.75,8.39,8.62,801000.0],["2010-12-02",8.67,8.67,8.44,8.51,374000.0],["2010-12-03",8.48,9.3,8.45,9.21,1102900.0],["2010-12-06",9.24,9.25,8.85,8.99,890400.0],["2010-12-07",9.13,9.24,8.62,8.69,829500.0],["2010-12-08",8.66,8.84,8.27,8.52,782400.0],["2010-12-09",8.62,8.94,8.55,8.7,479900.0],["2010-12-10",8.75,8.91,8.56,8.81,336800.0],["2010-12-13",8.95,9.09,8.67,8.67,468500.0],["2010-12-14",8.75,8.76,8.34,8.38,654200.0],["2010-12-15",8.35,8.58,8.34,8.44,334900.0],["2010-12-16",8.44,8.7,8.43,8.59,277900.0],["2010-12-17",8.61,8.64,8.5,8.58,455500.0],["2010-12-20",8.69,8.74,8.5,8.69,342700.0],["2010-12-21",8.77,8.83,8.59,8.73,222200.0],["2010-12-22",8.76,8.96,8.68,8.93,313800.0],["2010-12-23",8.98,9.2,8.92,9.17,754200.0],["2010-12-27",9.17,9.28,9.04,9.23,320400.0],["2010-12-28",9.21,10.23,9.15,10.08,1808500.0],["2010-12-29",10.0,10.59,9.85,10.3,1350000.0],["2010-12-30",10.34,10.74,10.3,10.52,913200.0],["2010-12-31",10.43,10.54,9.89,10.44,885900.0],["2011-01-03",10.55,10.7,10.23,10.31,857600.0],["2011-01-04",10.31,10.45,9.85,10.03,564900.0],["2011-01-05",10.06,10.43,9.85,10.31,570900.0],["2011-01-06",10.34,10.46,10.18,10.37,316200.0],["2011-01-07",10.41,10.48,10.11,10.46,727800.0],["2011-01-10",10.45,11.11,10.05,10.9,1242900.0],["2011-01-11",10.93,11.27,10.93,11.04,529200.0],["2011-01-12",11.13,11.48,11.04,11.06,447600.0],["2011-01-13",10.99,11.05,10.58,10.97,466000.0],["2011-01-14",10.99,11.72,10.8,11.7,553900.0],["2011-01-18",11.7,11.88,11.51,11.71,434400.0],["2011-01-19",11.72,11.72,10.61,10.7,1161300.0],["2011-01-20",10.54,10.55,10.07,10.45,734900.0],["2011-01-21",10.53,11.01,10.52,10.71,595500.0],["2011-01-24",10.77,11.23,10.55,11.02,532100.0],["2011-01-25",11.05,11.27,10.95,11.09,479600.0],["2011-01-26",11.17,11.35,10.88,11.29,329700.0],["2011-01-27",11.33,11.43,11.02,11.19,285400.0],["2011-01-28",11.16,11.34,10.7,10.81,504800.0],["2011-01-31",10.85,10.85,10.55,10.83,408300.0],["2011-02-01",11.03,11.5,11.03,11.41,553600.0],["2011-02-02",11.4,11.6,11.17,11.42,437600.0],["2011-02-03",11.47,11.58,11.15,11.23,439900.0],["2011-02-04",11.25,11.3,11.02,11.28,318800.0],["2011-02-07",11.42,12.23,11.32,12.08,959600.0],["2011-02-08",12.04,12.1,11.65,11.98,526600.0],["2011-02-09",11.97,12.2,11.69,11.78,440100.0],["2011-02-10",11.36,11.5,10.93,11.18,1438700.0],["2011-02-11",11.1,11.29,11.01,11.22,598700.0],["2011-02-14",10.68,10.68,9.6,9.67,2305900.0],["2011-02-15",9.73,9.82,9.03,9.18,1936800.0],["2011-02-16",9.25,9.44,9.18,9.2,709700.0],["2011-02-17",9.16,9.22,8.91,9.03,1022500.0],["2011-02-18",9.11,9.33,9.04,9.15,700600.0],["2011-02-22",8.98,9.04,8.64,8.72,842300.0],["2011-02-23",8.69,8.92,8.31,8.36,1246200.0],["2011-02-24",7.67,7.71,6.78,7.06,4540300.0],["2011-02-25",7.17,7.45,7.04,7.42,1610000.0],["2011-02-28",7.53,7.73,7.2,7.42,1139700.0],["2011-03-01",7.43,7.46,6.97,7.09,1115300.0],["2011-03-02",7.09,7.36,7.01,7.21,854600.0],["2011-03-03",7.32,7.44,7.13,7.25,608300.0],["2011-03-04",7.25,7.3,6.96,7.14,592200.0],["2011-03-07",7.2,7.2,6.43,6.66,1296700.0],["2011-03-08",6.67,6.87,6.46,6.75,625500.0],["2011-03-09",6.75,6.76,6.33,6.44,713200.0],["2011-03-10",6.28,6.3,5.8,5.91,2055300.0],["2011-03-11",5.85,6.41,5.77,6.25,974300.0],["2011-03-14",6.25,6.37,6.0,6.09,548000.0],["2011-03-15",5.75,6.09,5.65,6.07,821700.0],["2011-03-16",6.03,6.45,5.95,6.26,1283000.0],["2011-03-17",6.36,6.56,6.24,6.5,1141600.0],["2011-03-18",6.61,6.68,6.39,6.48,1333500.0],["2011-03-21",6.6,6.66,6.41,6.49,1038200.0],["2011-03-22",6.51,6.59,6.35,6.48,576200.0],["2011-03-23",6.45,6.67,6.27,6.66,467100.0],["2011-03-24",6.69,7.07,6.56,6.89,765700.0],["2011-03-25",6.98,7.22,6.94,7.04,767000.0],["2011-03-28",7.06,7.33,7.06,7.15,756600.0],["2011-03-29",7.12,7.21,7.01,7.1,470900.0],["2011-03-30",7.21,7.21,7.02,7.08,365000.0],["2011-03-31",7.07,7.28,7.07,7.17,460300.0],["2011-04-01",7.22,7.24,6.69,6.74,819000.0],["2011-04-04",6.77,6.91,6.67,6.76,672900.0],["2011-04-05",6.78,6.82,6.47,6.73,691800.0],["2011-04-06",6.81,6.92,6.68,6.7,623700.0],["2011-04-07",6.71,6.8,6.55,6.73,476100.0],["2011-04-08",6.76,6.85,6.48,6.53,457400.0],["2011-04-11",6.51,6.55,6.08,6.19,920200.0],["2011-04-12",6.08,6.11,5.94,6.03,618100.0],["2011-04-13",6.07,6.24,6.01,6.08,456800.0],["2011-04-14",6.06,6.21,5.96,6.15,471500.0],["2011-04-15",6.13,6.15,6.0,6.06,421900.0],["2011-04-18",5.98,6.06,5.85,6.01,360400.0],["2011-04-19",6.03,6.11,5.95,6.1,244600.0],["2011-04-20",6.2,6.52,6.2,6.52,576900.0],["2011-04-21",6.62,6.73,6.52,6.63,452100.0],["2011-04-25",6.63,6.71,6.56,6.68,245100.0],["2011-04-26",6.73,7.0,6.69,6.96,455700.0],["2011-04-27",6.94,7.02,6.8,6.86,359000.0],["2011-04-28",6.85,6.85,6.52,6.78,418900.0],["2011-04-29",6.77,6.99,6.72,6.99,337000.0],["2011-05-02",7.02,7.12,6.67,6.67,439500.0],["2011-05-03",6.7,7.3,6.7,7.19,1500000.0],["2011-05-04",8.0,8.19,7.59,8.0,2852100.0],["2011-05-05",7.79,8.04,7.7,7.92,913100.0],["2011-05-06",8.0,8.41,7.99,8.27,775700.0],["2011-05-09",8.3,8.32,8.12,8.21,452500.0],["2011-05-10",8.26,8.48,8.19,8.2,591600.0],["2011-05-11",8.15,8.21,7.82,8.0,529000.0],["2011-05-12",7.95,8.19,7.77,8.15,461000.0],["2011-05-13",8.15,8.18,7.87,7.87,384000.0],["2011-05-16",7.8,7.97,7.63,7.68,489800.0],["2011-05-17",7.61,7.75,7.45,7.6,443100.0],["2011-05-18",7.6,7.91,7.5,7.82,475500.0],["2011-05-19",7.83,7.89,7.66,7.78,327200.0],["2011-05-20",7.74,7.8,7.6,7.64,233600.0],["2011-05-23",7.43,7.45,7.2,7.25,478200.0],["2011-05-24",7.3,7.42,7.19,7.25,322900.0],["2011-05-25",7.25,7.64,7.21,7.47,491900.0],["2011-05-26",7.46,7.91,7.38,7.86,561600.0],["2011-05-27",7.89,8.09,7.81,7.92,433300.0],["2011-05-31",8.09,8.15,7.85,8.14,428600.0],["2011-06-01",8.11,8.11,7.83,7.84,585700.0],["2011-06-02",7.86,7.86,7.63,7.69,384100.0],["2011-06-03",7.52,7.81,7.45,7.74,385500.0],["2011-06-06",7.69,7.84,7.55,7.58,380500.0],["2011-06-07",7.64,7.77,7.43,7.75,401200.0],["2011-06-08",7.68,7.86,7.52,7.52,458100.0],["2011-06-09",7.51,7.84,7.47,7.68,382400.0],["2011-06-10",7.59,7.82,7.39,7.73,424600.0],["2011-06-13",7.8,7.96,7.65,7.77,563100.0],["2011-06-14",7.85,8.43,7.83,8.42,1054900.0],["2011-06-15",8.25,8.6,8.13,8.19,935000.0],["2011-06-16",8.18,8.39,7.85,7.96,452500.0],["2011-06-17",8.12,8.3,7.92,8.07,499400.0],["2011-06-20",8.05,8.11,7.93,7.98,257600.0],["2011-06-21",8.03,8.27,8.01,8.15,462100.0],["2011-06-22",8.06,8.14,7.86,7.9,378100.0],["2011-06-23",7.79,8.12,7.5,8.12,444300.0],["2011-06-24",8.12,8.14,7.9,7.99,487800.0],["2011-06-27",8.02,8.13,7.88,7.94,395600.0],["2011-06-28",8.01,8.36,8.0,8.35,623800.0],["2011-06-29",8.41,8.72,8.16,8.68,772400.0],["2011-06-30",8.66,8.9,8.35,8.48,636900.0],["2011-07-01",8.46,8.86,8.22,8.25,1119600.0],["2011-07-05",8.23,8.27,7.81,8.1,875100.0],["2011-07-06",8.06,8.17,7.9,8.1,364400.0],["2011-07-07",8.22,8.34,8.1,8.13,391700.0],["2011-07-08",8.01,8.15,7.87,8.13,532300.0],["2011-07-11",7.91,8.08,7.87,7.89,568400.0],["2011-07-12",7.8,7.85,7.01,7.05,1089700.0],["2011-07-13",7.15,7.36,7.12,7.19,540600.0],["2011-07-14",7.2,7.47,7.13,7.3,523700.0],["2011-07-15",7.32,7.49,7.2,7.27,307600.0],["2011-07-18",7.22,7.25,7.0,7.03,419100.0],["2011-07-19",7.13,7.28,7.13,7.22,359500.0],["2011-07-20",7.24,7.47,7.01,7.25,140300.0],["2011-07-21",7.25,7.36,7.09,7.35,340000.0],["2011-07-22",7.35,7.7,7.28,7.7,430200.0],["2011-07-25",7.59,7.69,7.49,7.49,237100.0],["2011-07-26",7.5,7.53,7.26,7.41,274500.0],["2011-07-27",7.31,7.43,7.16,7.25,455800.0],["2011-07-28",8.33,8.8,8.19,8.74,2147100.0],["2011-07-29",8.53,8.78,8.23,8.73,988400.0],["2011-08-01",8.92,9.24,8.82,9.16,1274900.0],["2011-08-02",9.04,9.1,8.77,8.96,780900.0],["2011-08-03",8.94,9.02,8.45,8.71,858500.0],["2011-08-04",8.56,8.6,8.02,8.02,711300.0],["2011-08-05",8.17,8.33,7.58,7.89,754800.0],["2011-08-08",7.56,7.9,7.05,7.14,1141700.0],["2011-08-09",7.39,8.13,7.35,8.12,1131200.0],["2011-08-10",7.88,8.43,7.65,8.0,833300.0],["2011-08-11",8.11,8.47,8.01,8.34,603300.0],["2011-08-12",8.44,8.48,8.1,8.21,332600.0],["2011-08-15",8.36,8.47,8.22,8.45,184100.0],["2011-08-16",8.35,8.41,8.05,8.18,326000.0],["2011-08-17",8.21,8.35,7.95,8.17,205600.0],["2011-08-18",7.77,7.91,7.36,7.39,597300.0],["2011-08-19",7.24,7.48,7.05,7.1,416700.0],["2011-08-22",7.33,7.35,6.89,6.99,571800.0],["2011-08-23",7.05,7.77,7.05,7.69,423700.0],["2011-08-24",7.68,7.81,7.43,7.66,198400.0],["2011-08-25",7.7,7.84,7.31,7.33,272700.0],["2011-08-26",7.25,7.47,7.02,7.43,326800.0],["2011-08-29",7.55,7.9,7.55,7.89,294800.0],["2011-08-30",7.83,8.3,7.55,8.21,653400.0],["2011-08-31",8.25,8.28,7.7,7.77,682600.0],["2011-09-01",7.81,7.96,7.61,7.63,268100.0],["2011-09-02",7.5,7.75,7.29,7.32,351800.0],["2011-09-06",7.07,7.62,7.03,7.61,365100.0],["2011-09-07",7.8,7.88,7.33,7.34,619600.0],["2011-09-08",7.32,7.48,6.96,7.11,567200.0],["2011-09-09",7.23,7.3,6.9,6.92,615200.0],["2011-09-12",6.81,7.04,6.51,6.83,790100.0],["2011-09-13",6.83,6.97,6.68,6.83,606100.0],["2011-09-14",6.89,6.89,6.63,6.64,629900.0],["2011-09-15",6.76,6.76,6.08,6.19,948600.0],["2011-09-16",6.25,6.27,6.13,6.17,738600.0],["2011-09-19",6.07,6.07,5.91,5.94,447400.0],["2011-09-20",5.99,6.0,5.8,5.82,574800.0],["2011-09-21",5.84,6.01,5.66,5.67,337700.0],["2011-09-22",5.49,5.63,5.2,5.27,500800.0],["2011-09-23",5.19,5.4,5.06,5.33,572600.0],["2011-09-26",5.33,5.39,5.16,5.39,534300.0],["2011-09-27",5.53,5.74,5.34,5.4,327600.0],["2011-09-28",5.4,5.67,5.25,5.4,743300.0],["2011-09-29",5.56,5.6,5.23,5.33,498600.0],["2011-09-30",5.21,5.24,4.98,5.03,600900.0],["2011-10-03",4.96,5.1,4.56,4.61,659800.0],["2011-10-04",4.56,4.97,4.53,4.93,591100.0],["2011-10-05",4.95,5.15,4.72,4.98,508400.0],["2011-10-06",4.98,5.2,4.84,5.09,496100.0],["2011-10-07",5.16,5.26,5.0,5.1,419200.0],["2011-10-10",5.23,5.37,5.04,5.2,387100.0],["2011-10-11",5.13,5.14,4.95,5.09,319100.0],["2011-10-12",5.16,5.31,5.05,5.16,381200.0],["2011-10-13",5.11,5.68,5.1,5.54,887300.0],["2011-10-14",5.65,5.81,5.34,5.36,702000.0],["2011-10-17",5.32,5.52,5.29,5.33,365400.0],["2011-10-18",5.35,5.42,5.21,5.39,274400.0],["2011-10-19",5.38,5.45,5.1,5.12,273200.0],["2011-10-20",5.12,5.26,4.97,5.23,263200.0],["2011-10-21",5.36,5.4,5.21,5.34,249400.0],["2011-10-24",5.39,5.94,5.38,5.88,469200.0],["2011-10-25",5.83,5.84,5.54,5.55,353100.0],["2011-10-26",5.64,5.97,5.54,5.92,659400.0],["2011-10-27",4.96,4.99,4.31,4.6,3876700.0],["2011-10-28",4.64,4.94,4.63,4.79,815600.0],["2011-10-31",4.81,4.87,4.65,4.7,440400.0],["2011-11-01",4.54,4.55,4.35,4.49,665800.0],["2011-11-02",4.57,4.7,4.52,4.68,569400.0],["2011-11-03",4.75,4.75,4.47,4.51,582700.0],["2011-11-04",4.47,4.74,4.44,4.69,455100.0],["2011-11-07",4.7,4.75,4.57,4.73,305400.0],["2011-11-08",4.78,4.9,4.73,4.79,606600.0],["2011-11-09",4.64,4.74,4.56,4.57,359300.0],["2011-11-10",4.65,4.65,4.45,4.5,312900.0],["2011-11-11",4.57,4.75,4.52,4.73,249700.0],["2011-11-14",4.69,4.72,4.52,4.56,251500.0],["2011-11-15",4.55,4.62,4.44,4.58,319200.0],["2011-11-16",4.53,4.68,4.53,4.55,165800.0],["2011-11-17",4.55,4.61,4.37,4.42,292900.0],["2011-11-18",4.42,4.45,4.24,4.26,346700.0],["2011-11-21",4.16,4.16,3.91,3.98,400900.0],["2011-11-22",3.97,4.04,3.9,3.94,203100.0],["2011-11-23",3.88,3.96,3.75,3.8,197200.0],["2011-11-25",3.78,3.82,3.69,3.74,291000.0],["2011-11-28",3.87,4.07,3.85,4.02,310600.0],["2011-11-29",4.02,4.02,3.9,3.97,227600.0],["2011-11-30",4.1,4.21,4.02,4.19,375700.0],["2011-12-01",4.18,4.19,3.91,3.92,384900.0],["2011-12-02",3.99,4.11,3.99,4.05,649400.0],["2011-12-05",4.11,4.13,3.95,4.03,268300.0],["2011-12-06",4.02,4.13,4.0,4.08,143900.0],["2011-12-07",4.06,4.09,3.99,4.01,235600.0],["2011-12-08",3.98,4.04,3.9,3.9,267400.0],["2011-12-09",3.93,4.03,3.91,3.95,387600.0],["2011-12-12",3.83,3.95,3.76,3.85,239800.0],["2011-12-13",3.88,3.94,3.7,3.75,191000.0],["2011-12-14",3.72,3.84,3.63,3.84,314600.0],["2011-12-15",3.89,3.9,3.8,3.88,180900.0],["2011-12-16",3.91,3.98,3.84,3.87,215700.0],["2011-12-19",3.91,3.91,3.79,3.82,140400.0],["2011-12-20",3.9,4.1,3.85,4.01,297400.0],["2011-12-21",3.99,4.01,3.87,3.96,84700.0],["2011-12-22",3.99,4.1,3.98,4.08,160200.0],["2011-12-23",4.09,4.27,4.05,4.26,152500.0],["2011-12-27",4.21,4.3,4.17,4.26,301400.0],["2011-12-28",4.25,4.25,4.02,4.16,210200.0],["2011-12-29",4.19,4.25,4.15,4.22,349400.0],["2011-12-30",4.09,4.27,4.08,4.17,221600.0],["2012-01-03",4.25,4.62,4.25,4.54,247000.0],["2012-01-04",4.51,4.58,4.4,4.5,139400.0],["2012-01-05",4.49,4.57,4.42,4.52,138300.0],["2012-01-06",4.51,4.55,4.41,4.42,171500.0],["2012-01-09",4.45,4.57,4.44,4.51,144900.0],["2012-01-10",4.58,4.73,4.56,4.64,314600.0],["2012-01-11",4.64,4.92,4.61,4.91,281900.0],["2012-01-12",4.93,4.93,4.78,4.83,147800.0],["2012-01-13",4.77,4.77,4.7,4.72,173500.0],["2012-01-17",4.73,4.78,4.47,4.5,231700.0],["2012-01-18",4.52,4.8,4.52,4.78,176000.0],["2012-01-19",4.81,5.02,4.8,4.9,303500.0],["2012-01-20",4.89,5.04,4.83,5.02,209000.0],["2012-01-23",5.01,5.04,4.9,4.99,148900.0],["2012-01-24",4.95,5.17,4.94,5.17,182200.0],["2012-01-25",5.2,5.33,5.1,5.13,295000.0],["2012-01-26",5.14,5.22,5.09,5.09,111300.0],["2012-01-27",5.07,5.48,5.01,5.41,222000.0],["2012-01-30",5.39,5.42,5.22,5.31,225300.0],["2012-01-31",5.33,5.34,5.12,5.13,199600.0],["2012-02-01",5.17,5.48,5.12,5.39,247100.0],["2012-02-02",5.43,5.68,5.41,5.57,284800.0],["2012-02-03",5.73,5.8,5.4,5.45,324000.0],["2012-02-06",5.43,5.57,5.32,5.51,138000.0],["2012-02-07",5.52,5.52,5.36,5.37,97300.0],["2012-02-08",5.38,5.58,5.38,5.55,129800.0],["2012-02-09",5.55,5.6,5.2,5.23,376500.0],["2012-02-10",5.17,5.25,5.06,5.15,211200.0],["2012-02-13",5.21,5.27,4.99,5.12,237300.0],["2012-02-14",5.06,5.15,5.0,5.11,186600.0],["2012-02-15",5.14,5.18,5.03,5.07,120700.0],["2012-02-16",5.06,5.33,5.06,5.23,152300.0],["2012-02-17",5.27,5.34,5.23,5.32,277700.0],["2012-02-21",5.32,5.42,5.15,5.16,123300.0],["2012-02-22",5.15,5.2,5.0,5.01,112900.0],["2012-02-23",5.01,5.16,4.88,5.1,338000.0],["2012-02-24",5.3,5.88,5.3,5.68,1229700.0],["2012-02-27",5.65,5.83,5.6,5.73,394900.0],["2012-02-28",5.74,5.98,5.73,5.84,214800.0],["2012-02-29",5.84,5.91,5.67,5.73,269600.0],["2012-03-01",5.75,5.79,5.61,5.61,318800.0],["2012-03-02",5.61,5.72,5.35,5.35,163900.0],["2012-03-05",5.32,5.39,5.15,5.27,204400.0],["2012-03-06",5.2,5.28,5.15,5.23,208700.0],["2012-03-07",5.23,5.3,5.17,5.26,135600.0],["2012-03-08",5.3,5.4,5.23,5.34,162200.0],["2012-03-09",5.37,5.69,5.37,5.61,182600.0],["2012-03-12",5.59,5.67,5.53,5.57,50700.0],["2012-03-13",5.62,5.65,5.54,5.63,121800.0],["2012-03-14",5.61,5.81,5.43,5.79,144300.0],["2012-03-15",5.8,6.18,5.67,6.15,403700.0],["2012-03-16",6.37,6.68,6.27,6.53,1068000.0],["2012-03-19",6.49,6.58,6.35,6.43,377900.0],["2012-03-20",6.39,6.4,6.26,6.3,206100.0],["2012-03-21",6.36,6.37,6.13,6.23,206800.0],["2012-03-22",6.19,6.58,6.16,6.49,550100.0],["2012-03-23",6.48,6.56,6.4,6.54,229600.0],["2012-03-26",6.6,6.63,6.44,6.51,271800.0],["2012-03-27",6.51,6.8,6.38,6.65,348000.0],["2012-03-28",6.67,6.84,6.55,6.74,249200.0],["2012-03-29",6.67,6.68,6.42,6.56,240600.0],["2012-03-30",6.62,6.62,6.34,6.35,227300.0],["2012-04-02",6.34,6.38,6.25,6.33,252800.0],["2012-04-03",6.32,6.5,6.2,6.22,155200.0],["2012-04-04",6.13,6.13,5.85,5.99,534000.0],["2012-04-05",5.98,6.08,5.9,5.99,223900.0],["2012-04-09",5.79,5.99,5.71,5.84,236000.0],["2012-04-10",5.84,6.0,5.56,5.63,409400.0],["2012-04-11",5.71,6.03,5.66,5.89,207400.0],["2012-04-12",5.89,6.29,5.89,6.14,397100.0],["2012-04-13",6.1,6.1,5.92,6.0,162900.0],["2012-04-16",6.0,6.25,5.95,6.19,249300.0],["2012-04-17",6.28,6.53,6.24,6.39,285000.0],["2012-04-18",6.32,6.47,6.26,6.35,188200.0],["2012-04-19",6.38,6.45,6.04,6.13,193100.0],["2012-04-20",6.22,6.22,6.0,6.02,196200.0],["2012-04-23",5.87,5.96,5.73,5.8,290700.0],["2012-04-24",5.8,5.91,5.76,5.85,136700.0],["2012-04-25",5.94,6.17,5.94,6.07,166300.0],["2012-04-26",5.45,5.45,4.97,5.15,1223900.0],["2012-04-27",5.14,5.17,4.98,5.15,398400.0],["2012-04-30",5.11,5.23,5.08,5.09,191000.0],["2012-05-01",5.07,5.12,5.01,5.04,372300.0],["2012-05-02",5.02,5.09,4.9,5.05,419500.0],["2012-05-03",4.7,4.7,3.97,4.06,1477200.0],["2012-05-04",4.05,4.13,4.01,4.06,360000.0],["2012-05-07",4.02,4.26,4.02,4.17,385000.0],["2012-05-08",4.14,4.24,4.1,4.19,338200.0],["2012-05-09",4.11,4.2,4.03,4.16,200000.0],["2012-05-10",4.2,4.2,4.06,4.13,108000.0],["2012-05-11",4.09,4.18,4.01,4.02,135200.0],["2012-05-14",4.0,4.02,3.83,3.85,317900.0],["2012-05-15",3.85,3.98,3.83,3.9,189000.0],["2012-05-16",3.93,3.98,3.87,3.88,156200.0],["2012-05-17",3.9,3.95,3.76,3.77,207300.0],["2012-05-18",3.76,3.88,3.76,3.81,161100.0],["2012-05-21",3.82,3.99,3.81,3.94,471100.0],["2012-05-22",3.93,4.0,3.76,3.81,200000.0],["2012-05-23",3.77,3.92,3.75,3.9,128000.0],["2012-05-24",3.89,3.91,3.75,3.81,187800.0],["2012-05-25",3.8,3.86,3.77,3.81,83100.0],["2012-05-29",3.85,3.93,3.79,3.89,132000.0],["2012-05-30",3.83,3.9,3.8,3.81,131700.0],["2012-05-31",3.81,3.89,3.8,3.85,204900.0],["2012-06-01",3.79,3.85,3.65,3.67,144900.0],["2012-06-04",3.67,3.75,3.55,3.6,159000.0],["2012-06-05",3.6,3.81,3.6,3.68,147400.0],["2012-06-06",3.85,4.1,3.81,4.02,374800.0],["2012-06-07",4.08,4.11,3.96,3.98,243900.0],["2012-06-08",3.96,4.06,3.9,4.04,73400.0],["2012-06-11",4.1,4.1,3.76,3.77,138000.0],["2012-06-12",3.8,3.95,3.75,3.95,143500.0],["2012-06-13",3.93,3.99,3.76,3.79,179000.0],["2012-06-14",3.8,3.85,3.68,3.82,167400.0],["2012-06-15",3.8,3.85,3.76,3.76,182100.0],["2012-06-18",3.74,3.87,3.74,3.78,126400.0],["2012-06-19",3.8,3.9,3.8,3.86,113100.0],["2012-06-20",3.88,3.93,3.85,3.91,109900.0],["2012-06-21",3.92,3.92,3.75,3.75,117900.0],["2012-06-22",3.78,3.91,3.77,3.91,813400.0],["2012-06-25",3.83,4.01,3.72,4.0,170100.0],["2012-06-26",3.98,4.05,3.9,3.99,175200.0],["2012-06-27",3.99,4.06,3.92,4.02,246900.0],["2012-06-28",3.95,4.01,3.75,3.8,257800.0],["2012-06-29",3.91,3.97,3.84,3.95,137100.0],["2012-07-02",3.96,4.05,3.91,4.05,127200.0],["2012-07-03",4.06,4.14,4.03,4.11,121000.0],["2012-07-05",4.11,4.11,3.99,4.06,66400.0],["2012-07-06",4.02,4.08,3.94,3.99,65600.0],["2012-07-09",4.0,4.0,3.87,3.98,39300.0],["2012-07-10",3.99,4.02,3.87,3.93,75400.0],["2012-07-11",3.93,3.96,3.89,3.93,71900.0],["2012-07-12",3.89,3.95,3.81,3.83,87200.0],["2012-07-13",3.84,3.99,3.84,3.95,56100.0],["2012-07-16",3.93,3.97,3.85,3.94,32400.0],["2012-07-17",3.97,3.99,3.88,3.92,57800.0],["2012-07-18",3.93,4.05,3.93,3.98,63900.0],["2012-07-19",3.96,3.97,3.78,3.79,481600.0],["2012-07-20",3.78,3.79,3.72,3.72,110500.0],["2012-07-23",3.65,3.65,3.48,3.48,335000.0],["2012-07-24",3.51,3.55,3.35,3.38,194000.0],["2012-07-25",3.4,3.47,3.37,3.41,115200.0],["2012-07-26",3.5,3.5,3.4,3.4,197600.0],["2012-07-27",3.46,3.53,3.42,3.52,200400.0],["2012-07-30",3.53,3.57,3.5,3.51,175700.0],["2012-07-31",3.48,3.58,3.44,3.49,291300.0],["2012-08-01",3.5,3.6,3.42,3.43,343100.0],["2012-08-02",3.37,3.37,2.75,2.76,1489000.0],["2012-08-03",2.85,2.85,2.75,2.79,675900.0],["2012-08-06",2.8,2.95,2.8,2.85,535100.0],["2012-08-07",2.88,2.97,2.85,2.87,527400.0],["2012-08-08",2.85,2.85,2.79,2.8,428900.0],["2012-08-09",2.8,3.02,2.8,2.99,201700.0],["2012-08-10",2.99,3.2,2.98,3.16,345300.0],["2012-08-13",3.17,3.18,3.04,3.15,140700.0],["2012-08-14",3.19,3.3,3.15,3.16,251700.0],["2012-08-15",3.15,3.27,3.15,3.23,274300.0],["2012-08-16",3.25,3.29,3.06,3.09,338300.0],["2012-08-17",3.1,3.24,3.1,3.21,180300.0],["2012-08-20",3.19,3.29,3.11,3.28,177300.0],["2012-08-21",3.28,3.43,3.24,3.24,196700.0],["2012-08-22",3.25,3.35,3.25,3.27,76900.0],["2012-08-23",3.27,3.29,3.25,3.25,50600.0],["2012-08-24",3.25,3.29,3.24,3.26,112900.0],["2012-08-27",3.27,3.3,3.14,3.18,126200.0],["2012-08-28",3.18,3.24,3.18,3.24,62100.0],["2012-08-29",3.26,3.26,3.18,3.24,38300.0],["2012-08-30",3.22,3.22,3.17,3.2,85700.0],["2012-08-31",3.22,3.36,3.17,3.35,91300.0],["2012-09-04",3.35,3.36,3.23,3.36,160600.0],["2012-09-05",3.37,3.37,3.29,3.31,164200.0],["2012-09-06",3.31,3.37,3.26,3.28,208900.0],["2012-09-07",3.3,3.33,3.23,3.3,225200.0],["2012-09-10",3.29,3.34,3.21,3.23,359400.0],["2012-09-11",3.22,3.28,3.08,3.09,148500.0],["2012-09-12",3.11,3.15,3.06,3.14,147700.0],["2012-09-13",3.07,3.12,3.02,3.07,201300.0],["2012-09-14",3.07,3.12,3.02,3.04,180300.0],["2012-09-17",3.03,3.08,3.03,3.06,146800.0],["2012-09-18",3.05,3.15,3.05,3.13,213000.0],["2012-09-19",3.16,3.17,3.1,3.12,193500.0],["2012-09-20",3.1,3.14,3.06,3.08,96100.0],["2012-09-21",3.13,3.5,3.08,3.47,2147500.0],["2012-09-24",3.45,3.48,3.4,3.46,279700.0],["2012-09-25",3.47,3.57,3.44,3.47,350500.0],["2012-09-26",3.47,3.47,3.27,3.38,409900.0],["2012-09-27",3.4,3.51,3.39,3.48,181300.0],["2012-09-28",3.45,3.47,3.38,3.38,220100.0],["2012-10-01",3.41,3.44,3.31,3.43,98000.0],["2012-10-02",3.45,3.45,3.33,3.37,87300.0],["2012-10-03",3.37,3.37,3.3,3.34,130300.0],["2012-10-04",3.36,3.41,3.31,3.34,135700.0],["2012-10-05",3.35,3.43,3.34,3.38,204300.0],["2012-10-08",3.35,3.37,3.33,3.34,47400.0],["2012-10-09",3.34,3.35,3.23,3.26,205200.0],["2012-10-10",3.27,3.27,3.19,3.21,139400.0],["2012-10-11",3.25,3.3,3.19,3.27,102000.0],["2012-10-12",3.28,3.28,3.19,3.21,72100.0],["2012-10-15",3.21,3.33,3.2,3.32,200400.0],["2012-10-16",3.35,3.43,3.34,3.43,108400.0],["2012-10-17",3.43,3.52,3.39,3.48,84400.0],["2012-10-18",3.49,3.55,3.44,3.5,110800.0],["2012-10-19",3.46,3.46,3.25,3.29,139800.0],["2012-10-22",3.28,3.31,3.25,3.29,42400.0],["2012-10-23",3.26,3.3,3.19,3.24,52800.0],["2012-10-24",3.28,3.3,3.22,3.26,55800.0],["2012-10-25",3.3,3.3,3.18,3.24,74900.0],["2012-10-26",3.23,3.27,3.13,3.23,69300.0],["2012-10-31",3.22,3.25,3.1,3.21,89200.0],["2012-11-01",3.22,3.22,3.16,3.19,147900.0],["2012-11-02",2.9,2.92,2.6,2.76,1006600.0],["2012-11-05",2.77,2.93,2.73,2.91,291400.0],["2012-11-06",2.94,3.07,2.92,3.0,292900.0],["2012-11-07",2.98,3.0,2.84,2.84,143300.0],["2012-11-08",2.86,2.91,2.8,2.82,70600.0],["2012-11-09",2.82,2.97,2.82,2.91,123900.0],["2012-11-12",2.94,2.96,2.91,2.94,102700.0],["2012-11-13",2.91,3.0,2.91,2.97,165500.0],["2012-11-14",2.97,2.98,2.73,2.74,124400.0],["2012-11-15",2.77,2.78,2.72,2.73,146400.0],["2012-11-16",2.73,2.85,2.73,2.76,233000.0],["2012-11-19",2.8,2.83,2.75,2.77,236100.0],["2012-11-20",2.77,2.82,2.73,2.79,211200.0],["2012-11-21",2.79,2.87,2.79,2.84,174000.0],["2012-11-23",2.84,2.88,2.84,2.85,45100.0],["2012-11-26",2.87,2.88,2.78,2.8,317900.0],["2012-11-27",2.8,2.83,2.79,2.8,89700.0],["2012-11-28",2.8,2.82,2.76,2.8,138500.0],["2012-11-29",2.82,2.82,2.78,2.8,182500.0],["2012-11-30",2.82,2.85,2.79,2.82,445600.0],["2012-12-03",2.86,2.9,2.83,2.85,184600.0],["2012-12-04",2.85,2.95,2.85,2.89,77200.0],["2012-12-05",2.9,2.9,2.83,2.9,107000.0],["2012-12-06",2.89,2.99,2.85,2.98,88900.0],["2012-12-07",3.0,3.0,2.92,2.97,85400.0],["2012-12-10",2.97,3.0,2.94,2.98,84100.0],["2012-12-11",2.97,3.02,2.97,3.0,119700.0],["2012-12-12",3.0,3.03,3.0,3.01,60500.0],["2012-12-13",3.04,3.04,3.0,3.01,69300.0],["2012-12-14",3.02,3.05,2.98,3.05,151100.0],["2012-12-17",3.0,3.04,3.0,3.04,147000.0],["2012-12-18",3.03,3.04,2.88,2.96,381500.0],["2012-12-19",2.95,3.01,2.95,2.99,203100.0],["2012-12-20",2.99,3.01,2.94,3.0,116200.0],["2012-12-21",2.97,2.97,2.82,2.84,321700.0],["2012-12-24",2.83,2.9,2.83,2.86,48700.0],["2012-12-26",2.87,2.91,2.85,2.86,68200.0],["2012-12-27",2.87,2.9,2.85,2.89,95100.0],["2012-12-28",2.87,2.88,2.8,2.81,103600.0],["2012-12-31",2.8,2.85,2.69,2.81,586300.0],["2013-01-02",2.88,3.0,2.86,2.95,257300.0],["2013-01-03",2.96,3.0,2.9,3.0,140200.0],["2013-01-04",3.02,3.14,3.01,3.09,327500.0],["2013-01-07",3.07,3.14,3.05,3.05,156700.0],["2013-01-08",3.05,3.07,2.97,3.0,86700.0],["2013-01-09",3.02,3.12,2.99,3.02,174800.0],["2013-01-10",3.03,3.05,2.98,2.99,132500.0],["2013-01-11",3.0,3.01,2.89,2.9,103500.0],["2013-01-14",2.9,3.01,2.83,2.83,111800.0],["2013-01-15",2.84,2.89,2.84,2.87,85500.0],["2013-01-16",2.87,2.92,2.86,2.9,77600.0],["2013-01-17",2.92,2.92,2.83,2.88,125100.0],["2013-01-18",2.87,2.9,2.83,2.86,96300.0],["2013-01-22",2.86,2.97,2.85,2.93,97900.0],["2013-01-23",2.93,2.93,2.82,2.85,145000.0],["2013-01-24",2.86,2.93,2.82,2.91,84900.0],["2013-01-25",2.92,2.93,2.84,2.9,74800.0],["2013-01-28",2.88,2.88,2.81,2.83,142400.0],["2013-01-29",2.82,2.88,2.8,2.85,192200.0],["2013-01-30",2.87,2.92,2.83,2.83,68600.0],["2013-01-31",2.83,2.84,2.73,2.78,219500.0],["2013-02-01",2.8,2.9,2.77,2.89,222500.0],["2013-02-04",2.87,2.89,2.76,2.78,116800.0],["2013-02-05",2.8,2.85,2.79,2.8,108500.0],["2013-02-06",2.79,2.81,2.78,2.79,77400.0],["2013-02-07",2.8,2.82,2.76,2.77,130100.0],["2013-02-08",2.79,2.88,2.77,2.83,106800.0],["2013-02-11",2.84,2.85,2.78,2.78,47000.0],["2013-02-12",2.79,2.86,2.79,2.85,69400.0],["2013-02-13",2.86,3.05,2.85,2.96,300000.0],["2013-02-14",2.91,3.09,2.82,3.05,227900.0],["2013-02-15",3.09,3.1,3.0,3.03,107100.0],["2013-02-19",3.03,3.05,2.97,3.05,79900.0],["2013-02-20",3.05,3.08,2.9,2.9,91500.0],["2013-02-21",2.89,2.89,2.83,2.84,63400.0],["2013-02-22",2.86,2.86,2.81,2.86,70300.0],["2013-02-25",2.89,2.95,2.8,2.8,225000.0],["2013-02-26",3.1,3.1,2.91,2.96,285000.0],["2013-02-27",2.97,3.07,2.92,3.02,161700.0],["2013-02-28",2.99,2.99,2.83,2.85,476800.0],["2013-03-01",2.83,2.91,2.82,2.85,149700.0],["2013-03-04",2.83,2.85,2.79,2.84,135600.0],["2013-03-05",2.84,2.88,2.82,2.85,125800.0],["2013-03-06",2.86,2.87,2.81,2.86,83500.0],["2013-03-07",2.85,2.95,2.84,2.9,74800.0],["2013-03-08",2.9,2.94,2.89,2.92,109500.0],["2013-03-11",2.92,2.99,2.9,2.98,124200.0],["2013-03-12",2.99,3.04,2.94,3.0,112800.0],["2013-03-13",3.01,3.03,3.0,3.01,90200.0],["2013-03-14",3.03,3.03,2.97,3.0,63500.0],["2013-03-15",3.0,3.02,2.95,3.01,185100.0],["2013-03-18",2.96,3.09,2.96,3.09,88300.0],["2013-03-19",3.09,3.43,3.01,3.21,699400.0],["2013-03-20",3.27,3.37,3.27,3.3,384800.0],["2013-03-21",3.26,3.27,3.08,3.08,138800.0],["2013-03-22",3.08,3.14,2.97,2.98,206500.0],["2013-03-25",2.98,3.06,2.95,3.0,88800.0],["2013-03-26",3.03,3.05,2.97,2.98,60100.0],["2013-03-27",2.95,2.99,2.92,2.96,84100.0],["2013-03-28",2.98,2.98,2.9,2.94,223200.0],["2013-04-01",2.93,3.0,2.88,2.94,190300.0],["2013-04-02",2.96,2.96,2.8,2.81,218900.0],["2013-04-03",2.83,2.86,2.78,2.83,155000.0],["2013-04-04",2.83,2.84,2.8,2.81,147800.0],["2013-04-05",2.75,2.83,2.75,2.79,48600.0],["2013-04-08",2.77,2.82,2.75,2.82,103600.0],["2013-04-09",2.84,2.9,2.8,2.85,121500.0],["2013-04-10",2.89,2.95,2.89,2.92,111400.0],["2013-04-11",2.91,2.94,2.86,2.92,74200.0],["2013-04-12",2.91,2.94,2.86,2.94,82000.0],["2013-04-15",2.92,2.92,2.76,2.77,123800.0],["2013-04-16",2.8,2.84,2.75,2.78,96500.0],["2013-04-17",2.75,2.78,2.59,2.61,343700.0],["2013-04-18",2.61,2.68,2.59,2.65,123800.0],["2013-04-19",2.65,2.74,2.65,2.71,111400.0],["2013-04-22",2.72,2.82,2.7,2.81,127700.0],["2013-04-23",2.83,2.85,2.76,2.85,56200.0],["2013-04-24",2.86,2.87,2.77,2.82,45400.0],["2013-04-25",2.82,2.87,2.78,2.84,115300.0],["2013-04-26",2.82,2.95,2.76,2.83,181900.0],["2013-04-29",2.91,2.97,2.87,2.95,244200.0],["2013-04-30",2.94,2.95,2.83,2.87,342200.0],["2013-05-01",2.86,2.88,2.75,2.75,257600.0],["2013-05-02",2.77,2.79,2.7,2.76,160200.0],["2013-05-03",2.8,2.85,2.76,2.82,114800.0],["2013-05-06",2.83,2.83,2.74,2.77,171800.0],["2013-05-07",2.78,2.79,2.76,2.78,51800.0],["2013-05-08",2.78,2.78,2.7,2.74,212300.0],["2013-05-09",2.71,2.78,2.71,2.75,67800.0],["2013-05-10",2.76,2.8,2.76,2.78,92300.0],["2013-05-13",2.78,2.8,2.74,2.75,89800.0],["2013-05-14",2.75,2.79,2.72,2.75,144400.0],["2013-05-15",2.73,2.81,2.73,2.76,125800.0],["2013-05-16",2.74,2.8,2.7,2.75,103100.0],["2013-05-17",2.77,2.78,2.74,2.77,152100.0],["2013-05-20",2.75,2.85,2.75,2.81,216200.0],["2013-05-21",2.8,2.93,2.78,2.93,201600.0],["2013-05-22",2.94,3.04,2.82,2.88,197700.0],["2013-05-23",2.86,2.92,2.8,2.87,110200.0],["2013-05-24",2.87,2.88,2.81,2.85,76000.0],["2013-05-28",2.91,2.93,2.87,2.91,115400.0],["2013-05-29",2.89,2.91,2.87,2.89,34700.0],["2013-05-30",2.92,2.94,2.84,2.88,110300.0],["2013-05-31",2.86,2.86,2.81,2.84,128800.0],["2013-06-03",2.84,2.91,2.83,2.89,141100.0],["2013-06-04",2.91,2.91,2.81,2.82,89800.0],["2013-06-05",2.82,2.86,2.77,2.8,173900.0],["2013-06-06",2.81,2.86,2.77,2.83,93400.0],["2013-06-07",2.82,2.83,2.76,2.83,110100.0],["2013-06-10",2.82,2.83,2.8,2.83,51700.0],["2013-06-11",2.8,2.81,2.75,2.79,108700.0],["2013-06-12",2.79,2.79,2.75,2.75,120800.0],["2013-06-13",2.74,2.78,2.72,2.78,82600.0],["2013-06-14",2.78,2.78,2.72,2.75,79300.0],["2013-06-17",2.78,2.78,2.73,2.74,70900.0],["2013-06-18",2.75,2.79,2.74,2.77,95900.0],["2013-06-19",2.76,2.77,2.71,2.74,52800.0],["2013-06-20",2.7,2.74,2.65,2.67,210100.0],["2013-06-21",2.67,2.67,2.61,2.66,462300.0],["2013-06-24",2.63,2.66,2.51,2.51,369000.0],["2013-06-25",2.51,2.58,2.51,2.56,164900.0],["2013-06-26",2.58,2.58,2.51,2.51,106600.0],["2013-06-27",2.54,2.61,2.52,2.58,228600.0],["2013-06-28",2.56,2.78,2.5,2.7,5234400.0],["2013-07-01",2.72,2.79,2.69,2.71,164100.0],["2013-07-02",2.69,2.78,2.69,2.7,62000.0],["2013-07-03",2.7,2.7,2.67,2.69,29300.0],["2013-07-05",2.68,2.7,2.67,2.67,48500.0],["2013-07-08",2.68,2.75,2.64,2.71,159200.0],["2013-07-09",2.74,2.74,2.66,2.68,198100.0],["2013-07-10",2.69,2.72,2.65,2.7,87000.0],["2013-07-11",2.71,2.72,2.66,2.69,155500.0],["2013-07-12",2.7,2.73,2.67,2.7,113100.0],["2013-07-15",2.68,2.71,2.63,2.69,69300.0],["2013-07-16",2.68,2.71,2.65,2.7,72400.0],["2013-07-17",2.7,2.7,2.66,2.67,64100.0],["2013-07-18",2.66,2.72,2.66,2.72,170800.0],["2013-07-19",2.73,2.8,2.71,2.79,90800.0],["2013-07-22",2.8,2.82,2.75,2.78,80600.0],["2013-07-23",2.8,2.84,2.75,2.75,63900.0],["2013-07-24",2.78,2.78,2.72,2.73,46900.0],["2013-07-25",2.73,2.78,2.73,2.76,34800.0],["2013-07-26",2.75,2.84,2.75,2.8,139000.0],["2013-07-29",2.79,2.85,2.79,2.8,96100.0],["2013-07-30",2.81,2.85,2.79,2.83,51800.0],["2013-07-31",2.85,2.86,2.77,2.8,110500.0],["2013-08-01",2.66,2.72,2.57,2.67,367800.0],["2013-08-02",2.63,2.65,2.5,2.53,290200.0],["2013-08-05",2.52,2.59,2.5,2.55,86900.0],["2013-08-06",2.53,2.57,2.4,2.48,444200.0],["2013-08-07",2.47,2.47,2.42,2.45,125300.0],["2013-08-08",2.44,2.48,2.41,2.46,207500.0],["2013-08-09",2.45,2.49,2.42,2.45,163000.0],["2013-08-12",2.44,2.46,2.41,2.43,107300.0],["2013-08-13",2.44,2.44,2.39,2.4,131500.0],["2013-08-14",2.39,2.42,2.39,2.41,100900.0],["2013-08-15",2.39,2.41,2.38,2.38,84600.0],["2013-08-16",2.42,2.42,2.35,2.37,47500.0],["2013-08-19",2.36,2.38,2.35,2.35,55100.0],["2013-08-20",2.35,2.38,2.32,2.34,99400.0],["2013-08-21",2.37,2.38,2.35,2.36,57600.0],["2013-08-22",2.36,2.38,2.32,2.37,53600.0],["2013-08-23",2.38,2.38,2.31,2.35,102600.0],["2013-08-26",2.34,2.35,2.31,2.33,55400.0],["2013-08-27",2.29,2.32,2.27,2.29,115800.0],["2013-08-28",2.29,2.33,2.28,2.31,60600.0],["2013-08-29",2.29,2.37,2.27,2.35,61800.0],["2013-08-30",2.35,2.35,2.3,2.31,94000.0],["2013-09-03",2.31,2.36,2.28,2.29,63400.0],["2013-09-04",2.29,2.36,2.29,2.34,78400.0],["2013-09-05",2.33,2.36,2.32,2.32,80600.0],["2013-09-06",2.33,2.33,2.28,2.33,64000.0],["2013-09-09",2.29,2.38,2.29,2.38,76200.0],["2013-09-10",2.38,2.46,2.36,2.43,70900.0],["2013-09-11",2.43,2.44,2.4,2.42,22600.0],["2013-09-12",2.42,2.44,2.4,2.42,43800.0],["2013-09-13",2.41,2.43,2.38,2.4,15400.0],["2013-09-16",2.4,2.41,2.33,2.34,29000.0],["2013-09-17",2.35,2.42,2.33,2.38,65600.0],["2013-09-18",2.36,2.38,2.34,2.36,43200.0],["2013-09-19",2.35,2.36,2.33,2.33,30200.0],["2013-09-20",2.33,2.35,2.31,2.33,63000.0],["2013-09-23",2.31,2.34,2.3,2.31,45900.0],["2013-09-24",2.3,2.39,2.3,2.34,71900.0],["2013-09-25",2.37,2.4,2.32,2.35,42600.0],["2013-09-26",2.34,2.4,2.32,2.37,63000.0],["2013-09-27",2.34,2.36,2.31,2.35,13900.0],["2013-09-30",2.33,2.34,2.3,2.34,153000.0],["2013-10-01",2.33,2.49,2.31,2.48,116300.0],["2013-10-02",2.45,2.46,2.39,2.43,47200.0],["2013-10-03",2.4,2.44,2.37,2.39,39900.0],["2013-10-04",2.38,2.44,2.37,2.41,24100.0],["2013-10-07",2.37,2.37,2.32,2.36,71500.0],["2013-10-08",2.35,2.35,2.32,2.34,20600.0],["2013-10-09",2.33,2.35,2.27,2.3,178100.0],["2013-10-10",2.32,2.32,2.25,2.27,55600.0],["2013-10-11",2.29,2.3,2.28,2.29,19100.0],["2013-10-14",2.29,2.29,2.25,2.29,16900.0],["2013-10-15",2.28,2.33,2.21,2.22,143500.0],["2013-10-16",2.22,2.28,2.22,2.24,26000.0],["2013-10-17",2.22,2.31,2.19,2.3,558000.0],["2013-10-18",2.3,2.3,2.25,2.29,27300.0],["2013-10-21",2.27,2.29,2.26,2.27,32200.0],["2013-10-22",2.27,2.27,2.2,2.23,86900.0],["2013-10-23",2.22,2.27,2.21,2.23,108000.0],["2013-10-24",2.22,2.25,2.19,2.23,136400.0],["2013-10-25",2.22,2.23,2.18,2.22,95700.0],["2013-10-28",2.21,2.23,2.17,2.18,90000.0],["2013-10-29",2.16,2.23,2.16,2.23,97800.0],["2013-10-30",2.22,2.22,2.17,2.2,83500.0],["2013-10-31",2.22,2.27,2.1,2.26,307800.0],["2013-11-01",2.25,2.3,2.2,2.3,76300.0],["2013-11-04",2.3,2.38,2.3,2.36,125800.0],["2013-11-05",2.37,2.49,2.35,2.47,157300.0],["2013-11-06",2.47,2.5,2.44,2.46,67800.0],["2013-11-07",2.45,2.45,2.38,2.44,82300.0],["2013-11-08",2.42,2.45,2.41,2.41,27900.0],["2013-11-11",2.37,2.4,2.35,2.37,32400.0],["2013-11-12",2.36,2.4,2.35,2.37,23000.0],["2013-11-13",2.35,2.44,2.33,2.38,27200.0],["2013-11-14",2.4,2.41,2.38,2.39,42300.0],["2013-11-15",2.37,2.41,2.37,2.39,28100.0],["2013-11-18",2.4,2.41,2.32,2.32,49200.0],["2013-11-19",2.32,2.37,2.26,2.27,61700.0],["2013-11-20",2.25,2.32,2.25,2.27,49900.0],["2013-11-21",2.26,2.36,2.25,2.34,67800.0],["2013-11-22",2.36,2.39,2.33,2.34,39200.0],["2013-11-25",2.37,2.38,2.3,2.3,63500.0],["2013-11-26",2.3,2.38,2.29,2.3,58600.0],["2013-11-27",2.28,2.34,2.28,2.3,42300.0],["2013-11-29",2.29,2.4,2.29,2.36,61100.0],["2013-12-02",2.35,2.35,2.28,2.31,45300.0],["2013-12-03",2.31,2.33,2.29,2.29,15500.0],["2013-12-04",2.31,2.31,2.25,2.28,49000.0],["2013-12-05",2.29,2.32,2.26,2.28,28500.0],["2013-12-06",2.28,2.31,2.21,2.28,378400.0],["2013-12-09",2.26,2.33,2.2,2.29,46600.0],["2013-12-10",2.27,2.31,2.25,2.31,65200.0],["2013-12-11",2.29,2.32,2.21,2.3,63500.0],["2013-12-12",2.24,2.34,2.23,2.3,33100.0],["2013-12-13",2.34,2.34,2.27,2.3,96600.0],["2013-12-16",2.31,2.37,2.3,2.33,51800.0],["2013-12-17",2.31,2.37,2.31,2.35,114800.0],["2013-12-18",2.38,2.46,2.34,2.39,98400.0],["2013-12-19",2.38,2.43,2.35,2.4,70000.0],["2013-12-20",2.36,2.45,2.35,2.45,106500.0],["2013-12-23",2.46,2.5,2.44,2.49,98600.0],["2013-12-24",2.47,2.56,2.47,2.55,75900.0],["2013-12-26",2.52,2.56,2.49,2.52,108000.0],["2013-12-27",2.5,2.59,2.49,2.55,140400.0],["2013-12-30",2.52,2.59,2.52,2.56,33200.0],["2013-12-31",2.6,2.64,2.57,2.61,110800.0],["2014-01-02",2.63,2.63,2.48,2.62,62800.0],["2014-01-03",2.64,2.67,2.58,2.58,42400.0],["2014-01-06",2.56,2.56,2.52,2.53,27400.0],["2014-01-07",2.51,2.6,2.51,2.52,45400.0],["2014-01-08",2.53,2.54,2.48,2.48,31300.0],["2014-01-09",2.47,2.51,2.41,2.44,62700.0],["2014-01-10",2.42,2.43,2.36,2.38,78500.0],["2014-01-13",2.38,2.41,2.36,2.4,57100.0],["2014-01-14",2.43,2.46,2.38,2.46,57800.0],["2014-01-15",2.44,2.5,2.4,2.46,80500.0],["2014-01-16",2.44,2.5,2.43,2.48,47000.0],["2014-01-17",2.46,2.5,2.41,2.42,38100.0],["2014-01-21",2.42,2.43,2.37,2.38,44600.0],["2014-01-22",2.4,2.46,2.38,2.42,39500.0],["2014-01-23",2.41,2.41,2.38,2.38,20400.0],["2014-01-24",2.38,2.41,2.31,2.33,50000.0],["2014-01-27",2.32,2.34,2.32,2.32,27500.0],["2014-01-28",2.33,2.35,2.32,2.34,55700.0],["2014-01-29",2.32,2.36,2.32,2.35,28200.0],["2014-01-30",2.38,2.53,2.38,2.45,83100.0],["2014-01-31",2.41,2.5,2.4,2.44,43200.0],["2014-02-03",2.44,2.49,2.35,2.42,86200.0],["2014-02-04",2.41,2.45,2.33,2.38,58800.0],["2014-02-05",2.39,2.39,2.32,2.34,35000.0],["2014-02-06",2.35,2.48,2.35,2.44,66600.0],["2014-02-07",2.43,2.49,2.37,2.41,17700.0],["2014-02-10",2.43,2.5,2.38,2.43,74200.0],["2014-02-11",2.44,2.51,2.43,2.43,33600.0],["2014-02-12",2.48,2.48,2.44,2.44,63200.0],["2014-02-13",2.43,2.49,2.43,2.45,19400.0],["2014-02-14",2.47,2.48,2.39,2.42,46500.0],["2014-02-18",2.45,2.45,2.41,2.44,69900.0],["2014-02-19",2.39,2.44,2.38,2.4,67200.0],["2014-02-20",2.37,2.44,2.36,2.39,56200.0],["2014-02-21",2.42,2.42,2.35,2.36,78500.0],["2014-02-24",2.35,2.4,2.35,2.39,61000.0],["2014-02-25",2.37,2.42,2.35,2.35,72600.0],["2014-02-26",2.35,2.41,2.35,2.37,97900.0],["2014-02-27",2.35,2.39,2.33,2.34,83900.0],["2014-02-28",2.35,2.35,2.28,2.29,111000.0],["2014-03-03",2.26,2.33,2.25,2.31,206300.0],["2014-03-04",2.36,2.37,2.3,2.3,54900.0],["2014-03-05",2.28,2.3,2.27,2.29,78100.0],["2014-03-06",2.3,2.3,2.26,2.27,52100.0],["2014-03-07",2.26,2.29,2.25,2.26,59700.0],["2014-03-10",2.27,2.35,2.26,2.35,107200.0],["2014-03-11",2.37,2.37,2.3,2.33,38600.0],["2014-03-12",2.3,2.37,2.27,2.35,67100.0],["2014-03-13",2.34,2.35,2.27,2.28,35000.0],["2014-03-14",2.29,2.31,2.27,2.27,12000.0],["2014-03-17",2.27,2.31,2.27,2.27,30800.0],["2014-03-18",2.27,2.34,2.27,2.31,22700.0],["2014-03-19",2.29,2.33,2.27,2.28,23300.0],["2014-03-20",2.3,2.33,2.28,2.28,27900.0],["2014-03-21",2.31,2.32,2.25,2.25,185600.0],["2014-03-24",2.29,2.31,2.26,2.28,64500.0],["2014-03-25",2.26,2.29,2.25,2.27,44300.0],["2014-03-26",2.24,2.28,2.22,2.25,58900.0],["2014-03-27",2.22,2.27,2.21,2.21,40600.0],["2014-03-28",2.21,2.25,2.2,2.2,30100.0],["2014-03-31",2.2,2.24,2.2,2.2,23500.0],["2014-04-01",2.2,2.22,2.15,2.22,83300.0],["2014-04-02",2.26,2.26,2.16,2.24,38200.0],["2014-04-03",2.21,2.27,2.21,2.27,20700.0],["2014-04-04",2.27,2.27,2.21,2.24,40500.0],["2014-04-07",2.22,2.28,2.22,2.28,33700.0],["2014-04-08",2.24,2.31,2.24,2.3,45300.0],["2014-04-09",2.3,2.32,2.27,2.3,19600.0],["2014-04-10",2.26,2.3,2.21,2.29,50400.0],["2014-04-11",2.29,2.31,2.24,2.28,8800.0],["2014-04-14",2.28,2.31,2.25,2.27,32100.0],["2014-04-15",2.23,2.25,2.21,2.25,21000.0],["2014-04-16",2.22,2.29,2.21,2.27,34700.0],["2014-04-17",2.26,2.29,2.24,2.27,82700.0],["2014-04-21",2.22,2.22,2.15,2.16,127500.0],["2014-04-22",2.16,2.25,2.15,2.22,36500.0],["2014-04-23",2.24,2.24,2.19,2.21,10300.0],["2014-04-24",2.22,2.22,2.18,2.22,23800.0],["2014-04-25",2.22,2.22,2.18,2.19,15300.0],["2014-04-28",2.18,2.18,2.13,2.16,77500.0],["2014-04-29",2.16,2.18,2.15,2.17,16200.0],["2014-04-30",2.12,2.18,2.11,2.16,56500.0],["2014-05-01",2.2,2.21,2.13,2.15,75800.0],["2014-05-02",2.13,2.17,2.11,2.14,29600.0],["2014-05-05",2.15,2.19,2.14,2.16,73700.0],["2014-05-06",2.16,2.22,2.16,2.19,121800.0],["2014-05-07",2.19,2.21,2.16,2.2,28000.0],["2014-05-08",2.17,2.21,2.14,2.17,108700.0],["2014-05-09",2.16,2.28,2.16,2.23,136500.0],["2014-05-12",2.19,2.26,2.19,2.25,31700.0],["2014-05-13",2.22,2.26,2.16,2.18,20200.0],["2014-05-14",2.21,2.21,2.16,2.17,30200.0],["2014-05-15",2.16,2.2,2.16,2.17,52300.0],["2014-05-16",2.16,2.18,2.15,2.15,36200.0],["2014-05-19",2.16,2.19,2.15,2.17,23600.0],["2014-05-20",2.19,2.2,2.16,2.18,23500.0],["2014-05-21",2.16,2.2,2.16,2.16,23000.0],["2014-05-22",2.2,2.2,2.15,2.15,16500.0],["2014-05-23",2.16,2.19,2.13,2.16,164900.0],["2014-05-27",2.17,2.22,2.15,2.2,21800.0],["2014-05-28",2.2,2.22,2.16,2.2,45600.0],["2014-05-29",2.19,2.24,2.18,2.24,49100.0],["2014-05-30",2.22,2.24,2.19,2.2,45400.0],["2014-06-02",2.19,2.22,2.16,2.19,28900.0],["2014-06-03",2.18,2.19,2.15,2.16,28100.0],["2014-06-04",2.15,2.22,2.14,2.22,43300.0],["2014-06-05",2.19,2.21,2.15,2.16,42100.0],["2014-06-06",2.15,2.18,2.14,2.15,43600.0],["2014-06-09",2.15,2.16,2.13,2.14,69900.0],["2014-06-10",2.15,2.16,2.13,2.13,38900.0],["2014-06-11",2.12,2.15,2.12,2.14,29900.0],["2014-06-12",2.11,2.19,2.11,2.13,28500.0],["2014-06-13",2.13,2.15,2.12,2.14,32000.0],["2014-06-16",2.11,2.18,2.11,2.13,32800.0],["2014-06-17",2.14,2.17,2.1,2.11,42700.0],["2014-06-18",2.12,2.15,2.1,2.11,78600.0],["2014-06-19",2.11,2.13,2.1,2.1,40700.0],["2014-06-20",2.1,2.14,2.09,2.12,122600.0],["2014-06-23",2.1,2.14,2.09,2.09,61800.0],["2014-06-24",2.08,2.13,2.06,2.07,54600.0],["2014-06-25",2.06,2.2,2.06,2.18,124100.0],["2014-06-26",2.2,2.2,2.12,2.16,44700.0],["2014-06-27",2.13,2.2,2.12,2.16,38500.0],["2014-06-30",2.1,2.17,2.09,2.14,33000.0],["2014-07-01",2.1,2.18,2.1,2.17,53600.0],["2014-07-02",2.11,2.17,2.11,2.14,22500.0],["2014-07-03",2.14,2.25,2.13,2.23,162300.0],["2014-07-07",2.2,2.2,2.15,2.17,90900.0],["2014-07-08",2.15,2.18,2.1,2.13,52500.0],["2014-07-09",2.11,2.12,2.05,2.08,68000.0],["2014-07-10",2.07,2.1,2.04,2.08,35700.0],["2014-07-11",2.08,2.11,2.05,2.05,57300.0],["2014-07-14",2.08,2.1,2.04,2.08,104200.0],["2014-07-15",2.05,2.09,2.04,2.04,73200.0],["2014-07-16",2.05,2.13,2.05,2.11,93000.0],["2014-07-17",2.08,2.1,2.06,2.07,23200.0],["2014-07-18",2.05,2.12,2.05,2.1,58300.0],["2014-07-21",2.12,2.12,2.08,2.09,22800.0],["2014-07-22",2.07,2.12,2.07,2.07,17200.0],["2014-07-23",2.07,2.1,2.06,2.1,44300.0],["2014-07-24",2.08,2.11,2.08,2.11,67100.0],["2014-07-25",2.1,2.27,2.08,2.22,186800.0],["2014-07-28",2.22,2.31,2.18,2.25,199700.0],["2014-07-29",2.25,2.25,2.13,2.14,86300.0],["2014-07-30",2.14,2.23,2.14,2.21,27200.0],["2014-07-31",2.16,2.19,2.12,2.15,82000.0],["2014-08-01",2.31,2.39,2.26,2.3,207500.0],["2014-08-04",2.33,2.39,2.23,2.29,83400.0],["2014-08-05",2.31,2.39,2.31,2.34,85500.0],["2014-08-06",2.36,2.38,2.33,2.37,98200.0],["2014-08-07",2.39,2.39,2.33,2.34,40600.0],["2014-08-08",2.38,2.49,2.36,2.48,161800.0],["2014-08-11",2.5,2.57,2.45,2.47,120800.0],["2014-08-12",2.5,2.59,2.46,2.5,215400.0],["2014-08-13",2.53,2.53,2.38,2.44,122100.0],["2014-08-14",2.41,2.49,2.39,2.47,78200.0],["2014-08-15",2.48,2.48,2.39,2.43,71200.0],["2014-08-18",2.43,2.54,2.42,2.51,64500.0],["2014-08-19",2.57,2.68,2.53,2.61,168700.0],["2014-08-20",2.61,2.66,2.53,2.61,70800.0],["2014-08-21",2.64,2.64,2.41,2.49,180600.0],["2014-08-22",2.44,2.5,2.42,2.44,47000.0],["2014-08-25",2.45,2.5,2.43,2.48,64000.0],["2014-08-26",2.48,2.52,2.41,2.42,84000.0],["2014-08-27",2.44,2.44,2.38,2.41,37500.0],["2014-08-28",2.41,2.41,2.39,2.4,18500.0],["2014-08-29",2.42,2.49,2.4,2.43,78000.0],["2014-09-02",2.45,2.63,2.44,2.62,147600.0],["2014-09-03",2.64,2.79,2.63,2.76,429300.0],["2014-09-04",3.04,3.04,2.78,2.8,374200.0],["2014-09-05",2.8,2.87,2.67,2.76,87600.0],["2014-09-08",2.8,2.83,2.73,2.77,130900.0],["2014-09-09",2.74,2.75,2.67,2.67,42700.0],["2014-09-10",2.65,2.75,2.58,2.65,80900.0],["2014-09-11",2.59,2.64,2.56,2.58,52600.0],["2014-09-12",2.6,2.71,2.55,2.58,97100.0],["2014-09-15",2.58,2.6,2.5,2.5,59200.0],["2014-09-16",2.44,2.63,2.43,2.57,176100.0],["2014-09-17",2.58,2.66,2.57,2.61,44300.0],["2014-09-18",2.66,2.72,2.59,2.72,163300.0],["2014-09-19",2.75,2.75,2.66,2.66,99500.0],["2014-09-22",2.68,2.69,2.56,2.57,73100.0],["2014-09-23",2.56,2.62,2.49,2.57,45600.0],["2014-09-24",2.59,2.59,2.51,2.58,40200.0],["2014-09-25",2.54,2.59,2.46,2.53,84700.0],["2014-09-26",2.5,2.54,2.42,2.48,104100.0],["2014-09-29",2.48,2.52,2.42,2.49,46400.0],["2014-09-30",2.48,2.55,2.42,2.44,55300.0],["2014-10-01",2.41,2.45,2.33,2.42,122900.0],["2014-10-02",2.39,2.45,2.38,2.4,23800.0],["2014-10-03",2.39,2.45,2.39,2.4,25800.0],["2014-10-06",2.43,2.43,2.35,2.38,47100.0],["2014-10-07",2.36,2.39,2.35,2.35,36300.0],["2014-10-08",2.37,2.37,2.33,2.33,44500.0],["2014-10-09",2.33,2.4,2.33,2.33,57500.0],["2014-10-10",2.33,2.39,2.33,2.34,104700.0],["2014-10-13",2.33,2.38,2.16,2.2,160600.0],["2014-10-14",2.23,2.26,2.19,2.23,62500.0],["2014-10-15",2.21,2.21,2.12,2.16,295800.0],["2014-10-16",2.15,2.18,2.14,2.16,77000.0],["2014-10-17",2.16,2.22,2.16,2.17,117100.0],["2014-10-20",2.16,2.2,2.14,2.16,120700.0],["2014-10-21",2.17,2.2,2.14,2.15,197000.0],["2014-10-22",2.2,2.2,2.13,2.16,71600.0],["2014-10-23",2.17,2.19,2.15,2.15,117900.0],["2014-10-24",2.13,2.17,2.11,2.15,97500.0],["2014-10-27",2.1,2.14,2.08,2.1,95000.0],["2014-10-28",2.09,2.16,2.09,2.16,193300.0],["2014-10-29",2.18,2.19,2.15,2.19,135300.0],["2014-10-30",2.18,2.19,2.13,2.18,144200.0],["2014-10-31",2.36,2.48,2.33,2.36,626000.0],["2014-11-03",2.46,2.55,2.44,2.47,416400.0],["2014-11-04",2.51,2.51,2.41,2.45,167800.0],["2014-11-05",2.47,2.47,2.39,2.46,171500.0],["2014-11-06",2.43,2.45,2.38,2.38,86400.0],["2014-11-07",2.4,2.42,2.25,2.37,436600.0],["2014-11-10",2.37,2.4,2.34,2.36,94800.0],["2014-11-11",2.41,2.41,2.35,2.41,110000.0],["2014-11-12",2.38,2.44,2.35,2.4,88800.0],["2014-11-13",2.42,2.45,2.39,2.43,43800.0],["2014-11-14",2.42,2.45,2.36,2.45,34700.0],["2014-11-17",2.4,2.45,2.39,2.41,100600.0],["2014-11-18",2.42,2.49,2.42,2.45,73500.0],["2014-11-19",2.5,2.56,2.47,2.5,240200.0],["2014-11-20",2.51,2.57,2.47,2.56,55600.0],["2014-11-21",2.58,2.59,2.51,2.58,107200.0],["2014-11-24",2.52,2.6,2.48,2.57,83300.0],["2014-11-25",2.6,2.6,2.55,2.57,18200.0],["2014-11-26",2.57,2.59,2.54,2.57,25900.0],["2014-11-28",2.55,2.57,2.53,2.54,35400.0],["2014-12-01",2.55,2.58,2.52,2.55,165300.0],["2014-12-02",2.58,2.64,2.55,2.6,112400.0],["2014-12-03",2.57,2.72,2.53,2.7,137900.0],["2014-12-04",2.72,2.8,2.69,2.76,88300.0],["2014-12-05",2.75,2.83,2.72,2.77,126000.0],["2014-12-08",2.84,2.87,2.62,2.66,152000.0],["2014-12-09",2.66,2.75,2.59,2.71,61300.0],["2014-12-10",2.72,2.75,2.64,2.64,48500.0],["2014-12-11",2.62,2.76,2.62,2.68,60200.0],["2014-12-12",2.64,2.68,2.6,2.65,30000.0],["2014-12-15",2.65,2.69,2.64,2.64,41300.0],["2014-12-16",2.65,2.7,2.62,2.67,86100.0],["2014-12-17",2.67,2.68,2.63,2.65,27100.0],["2014-12-18",2.65,2.78,2.65,2.65,101900.0],["2014-12-19",2.65,2.7,2.65,2.65,44700.0],["2014-12-22",2.64,2.68,2.64,2.66,58500.0],["2014-12-23",2.68,2.78,2.66,2.74,120400.0],["2014-12-24",2.72,2.75,2.65,2.65,9400.0],["2014-12-26",2.68,2.76,2.68,2.7,21900.0],["2014-12-29",2.73,2.8,2.68,2.76,73300.0],["2014-12-30",2.76,2.82,2.72,2.8,333900.0],["2014-12-31",2.78,2.88,2.78,2.8,81600.0],["2015-01-02",2.8,2.85,2.8,2.81,41800.0],["2015-01-05",2.86,2.86,2.79,2.82,167500.0],["2015-01-06",2.82,2.85,2.79,2.85,157100.0],["2015-01-07",2.83,3.0,2.8,2.84,218600.0],["2015-01-08",2.87,3.05,2.87,2.9,141000.0],["2015-01-09",2.92,2.92,2.8,2.82,83200.0],["2015-01-12",2.81,2.86,2.8,2.84,51700.0],["2015-01-13",2.83,2.9,2.82,2.84,39800.0],["2015-01-14",2.83,2.9,2.75,2.81,68800.0],["2015-01-15",2.8,2.84,2.8,2.8,199700.0],["2015-01-16",2.8,2.89,2.79,2.86,692500.0],["2015-01-20",2.85,2.91,2.8,2.8,99500.0],["2015-01-21",2.8,2.84,2.8,2.84,32100.0],["2015-01-22",2.8,2.82,2.75,2.81,69200.0],["2015-01-23",2.79,2.84,2.76,2.8,17400.0],["2015-01-26",2.81,2.88,2.71,2.88,140500.0],["2015-01-27",2.83,2.85,2.76,2.77,19400.0],["2015-01-28",2.77,2.77,2.62,2.71,209700.0],["2015-01-29",2.73,2.78,2.71,2.77,81300.0],["2015-01-30",2.74,2.84,2.74,2.78,179500.0],["2015-02-02",2.78,2.78,2.71,2.75,293400.0],["2015-02-03",2.72,2.79,2.62,2.63,105800.0],["2015-02-04",2.62,2.68,2.62,2.62,33200.0],["2015-02-05",2.49,2.55,2.36,2.51,454200.0],["2015-02-06",2.53,2.62,2.52,2.61,513800.0],["2015-02-09",2.61,2.65,2.55,2.59,67100.0],["2015-02-10",2.62,2.62,2.55,2.59,126400.0],["2015-02-11",2.56,2.64,2.54,2.55,251200.0],["2015-02-12",2.57,2.6,2.54,2.56,64300.0],["2015-02-13",2.58,2.63,2.55,2.55,31100.0],["2015-02-17",2.55,2.59,2.55,2.55,115200.0],["2015-02-18",2.57,2.58,2.55,2.55,60700.0],["2015-02-19",2.58,2.62,2.56,2.59,246700.0],["2015-02-20",2.58,2.64,2.57,2.64,98500.0],["2015-02-23",2.61,2.67,2.6,2.67,119500.0],["2015-02-24",2.7,2.83,2.63,2.74,388900.0],["2015-02-25",2.74,2.83,2.72,2.74,71300.0],["2015-02-26",2.75,2.8,2.73,2.76,63100.0],["2015-02-27",2.76,2.78,2.72,2.74,8700.0],["2015-03-02",2.72,2.79,2.72,2.78,63500.0],["2015-03-03",2.75,2.75,2.69,2.74,59200.0],["2015-03-04",2.76,2.77,2.71,2.77,30400.0],["2015-03-05",2.76,2.8,2.73,2.75,70400.0],["2015-03-06",2.75,2.75,2.67,2.73,91600.0],["2015-03-09",2.72,2.77,2.72,2.76,67300.0],["2015-03-10",2.75,2.77,2.58,2.63,65100.0],["2015-03-11",2.64,2.73,2.58,2.64,92900.0],["2015-03-12",2.64,2.69,2.62,2.65,51600.0],["2015-03-13",2.68,2.7,2.61,2.62,70600.0],["2015-03-16",2.66,2.7,2.65,2.66,37900.0],["2015-03-17",2.62,2.66,2.57,2.59,65800.0],["2015-03-18",2.59,2.62,2.56,2.6,41900.0],["2015-03-19",2.58,2.7,2.58,2.65,48000.0],["2015-03-20",2.65,2.7,2.61,2.7,64700.0],["2015-03-23",2.69,2.78,2.64,2.73,98700.0],["2015-03-24",2.72,2.78,2.68,2.75,42400.0],["2015-03-25",2.77,2.77,2.63,2.63,53900.0],["2015-03-26",2.63,2.64,2.57,2.57,30200.0],["2015-03-27",2.56,2.58,2.52,2.53,33000.0],["2015-03-30",2.53,2.63,2.53,2.59,14600.0],["2015-03-31",2.59,2.69,2.59,2.69,26000.0],["2015-04-01",2.67,2.7,2.58,2.58,66100.0],["2015-04-02",2.6,2.62,2.55,2.58,31700.0],["2015-04-06",2.57,2.64,2.57,2.62,41000.0],["2015-04-07",2.62,2.69,2.57,2.57,54900.0],["2015-04-08",2.56,2.57,2.43,2.43,126500.0],["2015-04-09",2.43,2.53,2.43,2.53,33400.0],["2015-04-10",2.41,2.62,2.41,2.6,37100.0],["2015-04-13",2.59,2.65,2.54,2.56,20800.0],["2015-04-14",2.55,2.58,2.53,2.53,15800.0],["2015-04-15",2.56,2.64,2.56,2.59,38500.0],["2015-04-16",2.57,2.64,2.55,2.62,33600.0],["2015-04-17",2.61,2.62,2.51,2.55,30900.0],["2015-04-20",2.57,2.59,2.46,2.48,6700.0],["2015-04-21",2.51,2.52,2.47,2.49,15200.0],["2015-04-22",2.49,2.49,2.42,2.47,11100.0],["2015-04-23",2.45,2.5,2.45,2.47,15800.0],["2015-04-24",2.46,2.48,2.43,2.47,17200.0],["2015-04-27",2.45,2.46,2.39,2.41,36400.0],["2015-04-28",2.39,2.45,2.39,2.43,37500.0],["2015-04-29",2.4,2.48,2.4,2.48,10200.0],["2015-04-30",2.43,2.43,2.35,2.38,59500.0],["2015-05-01",2.35,2.43,2.26,2.33,57200.0],["2015-05-04",2.3,2.38,2.3,2.3,48000.0],["2015-05-05",2.3,2.3,2.22,2.26,41600.0],["2015-05-06",2.28,2.32,2.23,2.31,33000.0],["2015-05-07",2.3,2.33,2.28,2.29,16500.0],["2015-05-08",2.3,2.33,2.28,2.28,19600.0],["2015-05-11",2.29,2.39,2.29,2.36,50600.0],["2015-05-12",2.36,2.36,2.31,2.34,6400.0],["2015-05-13",2.34,2.36,2.31,2.36,12600.0],["2015-05-14",2.34,2.37,2.3,2.36,36600.0],["2015-05-15",2.36,2.41,2.32,2.41,24700.0],["2015-05-18",2.41,2.41,2.33,2.38,7800.0],["2015-05-19",2.35,2.47,2.33,2.42,59100.0],["2015-05-20",2.39,2.48,2.28,2.35,45500.0],["2015-05-21",2.36,2.4,2.35,2.4,38500.0],["2015-05-22",2.4,2.48,2.4,2.45,20700.0],["2015-05-26",2.41,2.45,2.41,2.43,9100.0],["2015-05-27",2.41,2.59,2.41,2.51,57200.0],["2015-05-28",2.51,2.62,2.44,2.56,30200.0],["2015-05-29",2.5,2.53,2.5,2.53,2900.0],["2015-06-01",2.51,2.56,2.51,2.53,7000.0],["2015-06-02",2.5,2.54,2.46,2.54,10300.0],["2015-06-03",2.54,2.55,2.46,2.49,24200.0],["2015-06-04",2.45,2.46,2.41,2.43,47700.0],["2015-06-05",2.4,2.44,2.4,2.42,26400.0],["2015-06-08",2.41,2.47,2.4,2.4,25600.0],["2015-06-09",2.41,2.42,2.4,2.41,21900.0],["2015-06-10",2.42,2.51,2.4,2.51,141500.0],["2015-06-11",2.52,2.55,2.48,2.52,38900.0],["2015-06-12",2.5,2.53,2.45,2.49,24300.0],["2015-06-15",2.45,2.5,2.45,2.48,17400.0],["2015-06-16",2.5,2.53,2.47,2.51,27700.0],["2015-06-17",2.5,2.51,2.46,2.48,26600.0],["2015-06-18",2.48,2.58,2.46,2.53,48900.0],["2015-06-19",2.5,2.52,2.48,2.48,17800.0],["2015-06-22",2.52,2.56,2.5,2.54,36800.0],["2015-06-23",2.57,2.68,2.54,2.63,91400.0],["2015-06-24",2.63,2.68,2.53,2.58,52900.0],["2015-06-25",2.56,2.67,2.54,2.59,35900.0],["2015-06-26",2.52,2.61,2.52,2.53,42800.0],["2015-06-29",2.5,2.58,2.5,2.57,84900.0],["2015-06-30",2.58,2.59,2.48,2.52,66100.0],["2015-07-01",2.56,2.59,2.45,2.47,51400.0],["2015-07-02",2.49,2.52,2.48,2.5,32100.0],["2015-07-06",2.5,2.53,2.49,2.5,97800.0],["2015-07-07",2.5,2.52,2.48,2.48,148600.0],["2015-07-08",2.45,2.53,2.45,2.48,340600.0],["2015-07-09",2.51,2.51,2.4,2.42,59900.0],["2015-07-10",2.4,2.47,2.4,2.43,16300.0],["2015-07-13",2.41,2.49,2.4,2.45,25000.0],["2015-07-14",2.47,2.47,2.4,2.41,47700.0],["2015-07-15",2.4,2.46,2.4,2.44,22200.0],["2015-07-16",2.41,2.44,2.4,2.42,9500.0],["2015-07-17",2.42,2.47,2.4,2.45,22000.0],["2015-07-20",2.47,2.47,2.39,2.42,32300.0],["2015-07-21",2.4,2.48,2.4,2.43,27400.0],["2015-07-22",2.41,2.46,2.4,2.41,20100.0],["2015-07-23",2.43,2.47,2.38,2.43,89000.0],["2015-07-24",2.41,2.47,2.39,2.4,77700.0],["2015-07-27",2.4,2.42,2.38,2.4,36700.0],["2015-07-28",2.4,2.43,2.38,2.42,74000.0],["2015-07-29",2.41,2.41,2.32,2.34,95500.0],["2015-07-30",2.38,2.41,2.32,2.38,55200.0],["2015-07-31",2.38,2.44,2.35,2.35,38200.0],["2015-08-03",2.35,2.35,2.28,2.28,20100.0],["2015-08-04",2.24,2.29,2.21,2.22,23600.0],["2015-08-05",2.2,2.2,2.15,2.17,16500.0],["2015-08-06",2.13,2.14,2.12,2.14,15200.0],["2015-08-07",2.08,2.22,1.98,2.2,79000.0],["2015-08-10",2.2,2.24,2.05,2.24,98900.0],["2015-08-11",2.19,2.26,2.17,2.21,63600.0],["2015-08-12",2.17,2.21,2.14,2.21,20100.0],["2015-08-13",2.23,2.24,2.17,2.21,23000.0],["2015-08-14",2.12,2.22,2.12,2.21,39600.0],["2015-08-17",2.17,2.25,2.15,2.21,49600.0],["2015-08-18",2.21,2.26,2.19,2.21,59100.0],["2015-08-19",2.23,2.25,2.16,2.18,51900.0],["2015-08-20",2.17,2.18,2.13,2.13,38500.0],["2015-08-21",2.12,2.2,2.1,2.15,43200.0],["2015-08-24",2.1,2.17,2.07,2.14,106500.0],["2015-08-25",2.15,2.21,2.11,2.16,146700.0],["2015-08-26",2.16,2.17,2.11,2.16,76300.0],["2015-08-27",2.18,2.19,2.14,2.14,17000.0],["2015-08-28",2.17,2.26,2.17,2.2,44900.0],["2015-08-31",2.17,2.29,2.17,2.19,45200.0],["2015-09-01",2.17,2.23,2.15,2.17,23900.0],["2015-09-02",2.19,2.19,2.13,2.14,31200.0],["2015-09-03",2.15,2.16,2.11,2.13,30600.0],["2015-09-04",2.1,2.15,2.1,2.15,10100.0],["2015-09-08",2.18,2.18,2.12,2.14,26500.0],["2015-09-09",2.16,2.2,2.14,2.18,11100.0],["2015-09-10",2.17,2.31,2.17,2.22,14800.0],["2015-09-11",2.18,2.29,2.13,2.22,14600.0],["2015-09-14",2.2,2.2,2.11,2.13,18500.0],["2015-09-15",2.13,2.18,2.13,2.17,19600.0],["2015-09-16",2.17,2.17,2.11,2.15,20500.0],["2015-09-17",2.12,2.21,2.12,2.14,11600.0],["2015-09-18",2.12,2.17,2.12,2.17,28200.0],["2015-09-21",2.16,2.18,2.13,2.17,3700.0],["2015-09-22",2.16,2.16,2.09,2.09,28700.0],["2015-09-23",2.09,2.11,2.06,2.08,12600.0],["2015-09-24",2.06,2.08,1.98,1.99,38700.0],["2015-09-25",2.0,2.08,1.98,1.98,38900.0],["2015-09-28",2.01,2.01,1.94,1.97,24000.0],["2015-09-29",1.97,2.04,1.96,1.99,11300.0],["2015-09-30",1.95,2.0,1.91,1.92,37900.0],["2015-10-01",1.93,1.97,1.9,1.92,38100.0],["2015-10-02",1.95,2.0,1.91,1.99,21300.0],["2015-10-05",1.98,2.02,1.92,2.02,121300.0],["2015-10-06",2.0,2.09,1.98,2.09,212100.0],["2015-10-07",2.08,2.1,1.93,2.09,11700.0],["2015-10-08",2.07,2.1,2.05,2.06,84400.0],["2015-10-09",2.06,2.13,2.06,2.11,42000.0],["2015-10-12",2.12,2.12,2.06,2.11,20800.0],["2015-10-13",2.15,2.28,2.15,2.21,106900.0],["2015-10-14",2.21,2.25,2.16,2.19,20000.0],["2015-10-15",2.25,2.25,2.17,2.22,12600.0],["2015-10-16",2.25,2.28,2.22,2.25,96700.0],["2015-10-19",2.26,2.28,2.23,2.24,3700.0],["2015-10-20",2.27,2.28,2.21,2.28,10500.0],["2015-10-21",2.29,2.29,2.17,2.26,40400.0],["2015-10-22",2.26,2.27,2.2,2.22,2300.0],["2015-10-23",2.17,2.28,2.17,2.25,15000.0],["2015-10-26",2.24,2.25,2.2,2.22,14300.0],["2015-10-27",2.22,2.23,2.19,2.22,57500.0],["2015-10-28",2.21,2.25,2.2,2.21,28700.0],["2015-10-29",2.25,2.25,2.17,2.17,21300.0],["2015-10-30",2.23,2.28,2.17,2.2,14300.0],["2015-11-02",2.17,2.23,2.17,2.18,16600.0],["2015-11-03",2.13,2.25,2.12,2.18,60100.0],["2015-11-04",2.17,2.27,2.17,2.26,28000.0],["2015-11-05",2.26,2.3,2.26,2.3,25900.0],["2015-11-06",2.29,2.29,2.2,2.21,25800.0],["2015-11-09",2.2,2.31,2.2,2.21,32700.0],["2015-11-10",2.21,2.31,2.21,2.28,32600.0],["2015-11-11",2.28,2.32,2.27,2.31,20400.0],["2015-11-12",2.28,2.3,2.26,2.3,21200.0],["2015-11-13",2.29,2.33,2.29,2.31,7200.0],["2015-11-16",2.33,2.33,2.29,2.33,11500.0],["2015-11-17",2.32,2.35,2.29,2.31,7100.0],["2015-11-18",2.3,2.35,2.29,2.34,69500.0],["2015-11-19",2.35,2.39,2.28,2.33,170100.0],["2015-11-20",2.35,2.36,2.29,2.32,262800.0],["2015-11-23",2.32,2.35,2.3,2.31,43400.0],["2015-11-24",2.34,2.45,2.3,2.44,185500.0],["2015-11-25",2.45,2.46,2.35,2.45,15700.0],["2015-11-27",2.47,2.47,2.41,2.42,14700.0],["2015-11-30",2.42,2.48,2.4,2.4,21600.0],["2015-12-01",2.4,2.54,2.4,2.53,92400.0],["2015-12-02",2.51,2.56,2.5,2.53,96400.0],["2015-12-03",2.53,2.54,2.5,2.51,15600.0],["2015-12-04",2.47,2.54,2.45,2.52,28900.0],["2015-12-07",2.5,2.55,2.5,2.51,37400.0],["2015-12-08",2.47,2.53,2.46,2.5,35300.0],["2015-12-09",2.55,2.7,2.55,2.65,146500.0],["2015-12-10",2.68,2.69,2.63,2.67,88000.0],["2015-12-11",2.67,2.67,2.5,2.53,28800.0],["2015-12-14",2.53,2.56,2.45,2.5,106800.0],["2015-12-15",2.5,2.54,2.42,2.46,34500.0],["2015-12-16",2.44,2.45,2.42,2.42,20200.0],["2015-12-17",2.45,2.52,2.42,2.5,16500.0],["2015-12-18",2.5,2.54,2.49,2.51,25900.0],["2015-12-21",2.55,2.55,2.5,2.53,20000.0],["2015-12-22",2.52,2.53,2.5,2.5,18900.0],["2015-12-23",2.5,2.54,2.49,2.5,16100.0],["2015-12-24",2.5,2.54,2.5,2.53,3700.0],["2015-12-28",2.52,2.53,2.5,2.5,18500.0],["2015-12-29",2.5,2.51,2.5,2.5,8500.0],["2015-12-30",2.5,2.52,2.44,2.44,30300.0],["2015-12-31",2.46,2.52,2.42,2.48,48600.0],["2016-01-04",2.45,2.63,2.45,2.61,150900.0],["2016-01-05",2.6,2.67,2.53,2.62,24300.0],["2016-01-06",2.58,2.64,2.58,2.6,22000.0],["2016-01-07",2.6,2.6,2.46,2.47,25500.0],["2016-01-08",2.45,2.59,2.44,2.47,63000.0],["2016-01-11",2.46,2.54,2.44,2.5,39700.0],["2016-01-12",2.52,2.6,2.47,2.47,18600.0],["2016-01-13",2.49,2.49,2.4,2.4,184100.0],["2016-01-14",2.4,2.5,2.39,2.5,32600.0],["2016-01-15",2.48,2.49,2.35,2.39,123100.0],["2016-01-19",2.36,2.46,2.35,2.35,42400.0],["2016-01-20",2.35,2.46,2.28,2.42,31600.0],["2016-01-21",2.29,2.44,2.29,2.44,5900.0],["2016-01-22",2.46,2.58,2.42,2.57,37600.0],["2016-01-25",2.55,2.58,2.4,2.41,58400.0],["2016-01-26",2.46,2.59,2.4,2.45,31000.0],["2016-01-27",2.56,2.61,2.5,2.51,26900.0],["2016-01-28",2.59,2.59,2.49,2.53,23100.0],["2016-01-29",2.52,2.59,2.51,2.51,31900.0],["2016-02-01",2.51,2.56,2.5,2.5,50800.0],["2016-02-02",2.49,2.65,2.48,2.62,77900.0],["2016-02-03",2.56,2.97,2.55,2.84,241500.0],["2016-02-04",2.84,2.89,2.77,2.8,95100.0],["2016-02-05",2.82,2.83,2.74,2.78,28600.0],["2016-02-08",2.77,2.77,2.53,2.72,44500.0],["2016-02-09",2.78,2.79,2.71,2.78,184500.0],["2016-02-10",2.78,2.78,2.67,2.68,14500.0],["2016-02-11",2.7,2.71,2.62,2.65,5000.0],["2016-02-12",2.71,2.74,2.54,2.63,6200.0],["2016-02-16",2.63,2.76,2.63,2.63,7200.0],["2016-02-17",2.68,2.76,2.6,2.67,6300.0],["2016-02-18",2.64,2.75,2.59,2.65,8100.0],["2016-02-19",2.66,2.66,2.58,2.59,8900.0],["2016-02-22",2.57,2.78,2.54,2.71,81400.0],["2016-02-23",2.66,2.76,2.6,2.66,34700.0],["2016-02-24",2.66,2.73,2.66,2.73,37700.0],["2016-02-25",2.75,2.75,2.62,2.62,12800.0],["2016-02-26",2.62,2.75,2.53,2.56,20800.0],["2016-02-29",2.51,2.57,2.48,2.51,46600.0],["2016-03-01",2.49,2.75,2.49,2.68,88300.0],["2016-03-02",2.69,2.69,2.59,2.6,8000.0],["2016-03-03",2.6,2.69,2.59,2.6,40300.0],["2016-03-04",2.68,2.69,2.5,2.57,31800.0],["2016-03-07",2.53,2.7,2.52,2.67,51300.0],["2016-03-08",2.61,2.71,2.61,2.66,18600.0],["2016-03-09",2.71,2.87,2.7,2.8,130400.0],["2016-03-10",2.85,2.92,2.71,2.71,54000.0],["2016-03-11",2.68,2.81,2.67,2.7,13100.0],["2016-03-14",2.66,2.89,2.63,2.65,12900.0],["2016-03-15",2.65,2.65,2.56,2.61,17900.0],["2016-03-16",2.58,2.67,2.55,2.67,19000.0],["2016-03-17",2.85,2.85,2.56,2.61,38300.0],["2016-03-18",2.59,2.61,2.53,2.57,34700.0],["2016-03-21",2.55,2.7,2.5,2.54,3300.0],["2016-03-22",2.53,2.53,2.5,2.5,9300.0],["2016-03-23",2.5,2.5,2.48,2.48,8700.0],["2016-03-24",2.48,2.48,2.43,2.45,34200.0],["2016-03-28",2.45,2.58,2.43,2.57,15700.0],["2016-03-29",2.55,2.7,2.53,2.6,22000.0],["2016-03-30",2.6,2.6,2.54,2.57,22400.0],["2016-03-31",2.55,2.55,2.47,2.47,39500.0],["2016-04-01",2.53,2.69,2.52,2.55,78800.0],["2016-04-04",2.55,2.55,2.49,2.55,28300.0],["2016-04-05",2.55,2.55,2.51,2.53,17100.0],["2016-04-06",2.52,2.55,2.5,2.5,39200.0],["2016-04-07",2.54,2.55,2.51,2.55,31300.0],["2016-04-08",2.55,2.55,2.52,2.55,20900.0],["2016-04-11",2.52,2.55,2.52,2.55,23700.0],["2016-04-12",2.54,2.55,2.52,2.52,7700.0],["2016-04-13",2.53,2.55,2.52,2.52,33400.0],["2016-04-14",2.52,2.55,2.52,2.55,9300.0],["2016-04-15",2.55,2.58,2.52,2.52,112600.0],["2016-04-18",2.56,2.69,2.55,2.55,91400.0],["2016-04-19",2.63,2.65,2.56,2.63,54200.0],["2016-04-20",2.65,2.65,2.58,2.61,32900.0],["2016-04-21",2.64,2.64,2.54,2.55,51500.0],["2016-04-22",2.56,2.6,2.54,2.57,19300.0],["2016-04-25",2.75,2.77,2.64,2.67,121400.0],["2016-04-26",2.66,2.77,2.66,2.68,15100.0],["2016-04-27",2.7,2.71,2.63,2.7,32500.0],["2016-04-28",2.67,2.78,2.64,2.71,41700.0],["2016-04-29",2.67,2.67,2.55,2.57,112800.0],["2016-05-02",2.64,2.7,2.56,2.65,36100.0],["2016-05-03",2.85,3.92,2.8,3.0,6363200.0],["2016-05-04",3.05,3.16,2.94,3.06,965700.0],["2016-05-05",3.12,3.19,2.99,3.18,514700.0],["2016-05-06",3.18,3.2,3.06,3.12,140100.0],["2016-05-09",3.17,3.2,3.09,3.13,156300.0],["2016-05-10",3.13,3.16,3.11,3.15,116200.0],["2016-05-11",3.15,3.18,3.12,3.15,81900.0],["2016-05-12",3.13,3.2,3.12,3.2,127000.0],["2016-05-13",3.12,3.2,3.12,3.18,145100.0],["2016-05-16",3.18,3.36,3.18,3.3,483800.0],["2016-05-17",3.33,3.41,3.3,3.38,858000.0],["2016-05-18",3.4,3.4,3.31,3.38,136600.0],["2016-05-19",3.4,3.41,3.23,3.23,174900.0],["2016-05-20",3.2,3.23,3.16,3.22,132100.0],["2016-05-23",3.22,3.36,3.2,3.25,133600.0],["2016-05-24",3.26,3.42,3.26,3.37,226500.0],["2016-05-25",3.44,3.6,3.39,3.58,431000.0],["2016-05-26",3.65,3.75,3.59,3.69,513300.0],["2016-05-27",3.7,3.8,3.37,3.41,420700.0],["2016-05-31",3.45,3.69,3.44,3.56,444200.0],["2016-06-01",3.56,3.68,3.46,3.54,129200.0],["2016-06-02",3.54,3.67,3.54,3.63,177600.0],["2016-06-03",3.63,3.63,3.46,3.56,140300.0],["2016-06-06",3.46,3.56,3.41,3.52,281700.0],["2016-06-07",3.5,3.54,3.41,3.53,197600.0],["2016-06-08",3.48,3.56,3.42,3.5,147400.0],["2016-06-09",3.47,3.56,3.44,3.54,55300.0],["2016-06-10",3.49,3.55,3.45,3.52,113200.0],["2016-06-13",3.49,3.52,3.41,3.47,90000.0],["2016-06-14",3.42,3.5,3.42,3.45,57800.0],["2016-06-15",3.48,3.5,3.41,3.46,56300.0],["2016-06-16",3.45,3.45,3.22,3.31,175800.0],["2016-06-17",3.27,3.3,3.22,3.28,63900.0],["2016-06-20",3.25,3.44,3.2,3.41,97400.0],["2016-06-21",3.44,3.44,3.36,3.4,26100.0],["2016-06-22",3.39,3.41,3.3,3.33,43000.0],["2016-06-23",3.49,3.49,3.27,3.38,28500.0],["2016-06-24",3.27,3.27,3.18,3.2,71000.0],["2016-06-27",3.13,3.13,2.95,2.97,161200.0],["2016-06-28",2.99,3.17,2.99,3.13,37300.0],["2016-06-29",3.17,3.17,3.1,3.15,118100.0],["2016-06-30",3.15,3.22,3.13,3.19,90500.0],["2016-07-01",3.19,3.33,3.12,3.3,170500.0],["2016-07-05",3.25,3.34,3.21,3.29,251000.0],["2016-07-06",3.28,3.34,3.21,3.29,80300.0],["2016-07-07",3.33,3.44,3.29,3.36,45100.0],["2016-07-08",3.38,3.42,3.34,3.4,14900.0],["2016-07-11",3.37,3.43,3.32,3.37,44800.0],["2016-07-12",3.44,3.44,3.33,3.33,57300.0],["2016-07-13",3.31,3.35,3.31,3.34,14200.0],["2016-07-14",3.39,3.39,3.35,3.37,10300.0],["2016-07-15",3.37,3.37,3.31,3.32,15600.0],["2016-07-18",3.3,3.37,3.3,3.37,24300.0],["2016-07-19",3.33,3.43,3.33,3.4,42100.0],["2016-07-20",3.4,3.49,3.36,3.48,73900.0],["2016-07-21",3.5,3.5,3.33,3.41,42300.0],["2016-07-22",3.4,3.55,3.36,3.52,111400.0],["2016-07-25",3.56,3.62,3.5,3.59,175400.0],["2016-07-26",3.62,3.7,3.51,3.64,83200.0],["2016-07-27",3.65,3.7,3.62,3.66,121200.0],["2016-07-28",4.0,4.01,3.77,3.78,769300.0],["2016-07-29",3.83,3.86,3.71,3.75,196300.0],["2016-08-01",3.75,3.82,3.74,3.78,131700.0],["2016-08-02",3.8,3.84,3.64,3.65,410000.0],["2016-08-03",3.62,3.77,3.62,3.74,76500.0],["2016-08-04",3.75,3.82,3.74,3.78,166700.0],["2016-08-05",3.78,3.87,3.73,3.87,113000.0],["2016-08-08",3.84,4.0,3.78,3.99,226700.0],["2016-08-09",3.99,4.05,3.87,3.96,181400.0],["2016-08-10",3.96,3.97,3.9,3.9,64200.0],["2016-08-11",3.91,3.98,3.91,3.98,86000.0],["2016-08-12",3.98,3.98,3.93,3.98,114700.0],["2016-08-15",3.88,3.95,3.81,3.92,166100.0],["2016-08-16",3.77,3.9,3.77,3.86,110600.0],["2016-08-17",3.83,3.92,3.83,3.84,48400.0],["2016-08-18",3.86,3.91,3.84,3.86,56000.0],["2016-08-19",3.88,4.0,3.8,3.96,184100.0],["2016-08-22",3.92,4.04,3.92,4.02,239300.0],["2016-08-23",4.05,4.48,4.04,4.35,588400.0],["2016-08-24",4.43,4.48,4.32,4.4,266900.0],["2016-08-25",4.44,4.52,4.37,4.49,186400.0],["2016-08-26",4.46,4.46,4.3,4.44,200600.0],["2016-08-29",4.39,4.39,4.25,4.38,175600.0],["2016-08-30",4.35,4.4,4.31,4.34,96100.0],["2016-08-31",4.33,4.36,4.25,4.27,81900.0],["2016-09-01",4.22,4.34,4.22,4.29,69500.0],["2016-09-02",4.31,4.39,4.31,4.37,89700.0],["2016-09-06",4.33,4.48,4.31,4.45,173700.0],["2016-09-07",4.39,4.47,4.38,4.39,101900.0],["2016-09-08",4.33,4.33,4.26,4.31,90000.0],["2016-09-09",4.26,4.3,4.14,4.15,82400.0],["2016-09-12",4.09,4.2,3.85,4.12,168400.0],["2016-09-13",4.15,4.3,4.07,4.23,129900.0],["2016-09-14",4.27,4.33,4.17,4.31,114200.0],["2016-09-15",4.31,4.49,4.27,4.44,140900.0],["2016-09-16",4.45,4.95,4.38,4.75,1446200.0],["2016-09-19",4.9,4.9,4.74,4.8,503500.0],["2016-09-20",4.82,4.82,4.75,4.78,250300.0],["2016-09-21",4.78,5.08,4.78,4.99,822600.0],["2016-09-22",4.99,5.04,4.91,4.99,405300.0],["2016-09-23",5.03,5.03,4.86,4.87,167300.0],["2016-09-26",4.82,4.95,4.78,4.86,116900.0],["2016-09-27",4.81,4.95,4.81,4.87,152700.0],["2016-09-28",4.91,5.0,4.82,4.99,257000.0],["2016-09-29",5.0,5.01,4.92,4.94,217900.0],["2016-09-30",5.0,5.21,4.94,5.19,494300.0],["2016-10-03",5.23,5.63,5.22,5.54,999200.0],["2016-10-04",5.54,5.62,5.4,5.5,338900.0],["2016-10-05",5.49,5.7,5.41,5.7,424200.0],["2016-10-06",5.73,5.97,5.5,5.93,693000.0],["2016-10-07",5.84,5.94,5.73,5.85,405100.0],["2016-10-10",5.84,5.9,5.75,5.76,308700.0],["2016-10-11",5.76,5.8,5.55,5.64,223900.0],["2016-10-12",5.65,5.66,5.47,5.52,261600.0],["2016-10-13",5.43,5.45,5.2,5.32,417600.0],["2016-10-14",5.35,5.56,5.35,5.55,230900.0],["2016-10-17",5.48,5.63,5.33,5.59,182800.0],["2016-10-18",5.48,5.7,5.36,5.5,243500.0],["2016-10-19",5.48,5.64,5.4,5.59,207100.0],["2016-10-20",5.48,5.57,5.47,5.52,168300.0],["2016-10-21",5.48,5.79,5.43,5.75,521400.0],["2016-10-24",5.7,5.9,5.69,5.74,449900.0],["2016-10-25",5.65,5.7,5.44,5.6,301500.0],["2016-10-26",5.6,5.8,5.57,5.73,478900.0],["2016-10-27",5.38,5.39,4.76,5.17,883000.0],["2016-10-28",5.19,5.43,5.17,5.21,287900.0],["2016-10-31",5.1,5.3,4.95,5.15,393600.0],["2016-11-01",5.2,5.3,5.0,5.0,204200.0],["2016-11-02",5.0,5.15,4.9,5.0,338500.0],["2016-11-03",5.0,5.1,4.75,4.8,224200.0],["2016-11-04",4.75,5.3,4.56,5.15,982000.0],["2016-11-07",5.3,5.5,5.2,5.2,355800.0],["2016-11-08",5.25,5.4,4.93,5.0,266400.0],["2016-11-09",4.75,5.3,4.7,5.05,242700.0],["2016-11-10",5.2,5.2,4.8,4.9,221600.0],["2016-11-11",4.8,4.9,4.75,4.75,185000.0],["2016-11-14",4.8,4.95,4.75,4.85,223900.0],["2016-11-15",4.95,5.05,4.85,5.05,215000.0],["2016-11-16",5.05,5.25,5.02,5.2,323700.0],["2016-11-17",5.25,5.25,4.97,5.05,97800.0],["2016-11-18",5.05,5.25,5.0,5.1,87200.0],["2016-11-21",5.2,5.3,5.1,5.25,352900.0],["2016-11-22",5.25,5.3,4.95,5.05,292200.0],["2016-11-23",5.1,5.18,4.96,5.1,140200.0],["2016-11-25",5.2,5.2,5.05,5.1,97000.0],["2016-11-28",5.15,5.2,5.0,5.1,235500.0],["2016-11-29",5.05,5.1,4.85,4.95,204800.0],["2016-11-30",4.95,5.1,4.7,4.8,298600.0],["2016-12-01",4.75,4.9,4.35,4.35,412100.0],["2016-12-02",4.35,4.8,4.35,4.7,269800.0],["2016-12-05",4.7,4.9,4.6,4.65,199800.0],["2016-12-06",4.65,4.8,4.65,4.7,90300.0],["2016-12-07",4.65,4.8,4.55,4.65,141000.0],["2016-12-08",4.6,4.95,4.56,4.85,195800.0],["2016-12-09",4.9,5.1,4.87,5.05,260800.0],["2016-12-12",5.0,5.1,4.91,5.05,183600.0],["2016-12-13",5.1,5.23,4.85,4.95,236700.0],["2016-12-14",5.0,5.0,4.7,4.85,185700.0],["2016-12-15",4.85,4.95,4.65,4.7,189600.0],["2016-12-16",4.65,4.9,4.61,4.7,171400.0],["2016-12-19",4.65,4.9,4.65,4.8,131500.0],["2016-12-20",4.85,5.0,4.8,4.95,160100.0],["2016-12-21",4.95,5.05,4.91,4.95,162600.0],["2016-12-22",5.1,5.25,4.95,5.0,137800.0],["2016-12-23",4.95,5.25,4.95,5.25,252500.0],["2016-12-27",5.25,5.25,4.95,5.15,221300.0],["2016-12-28",5.1,5.2,5.03,5.1,112200.0],["2016-12-29",5.1,5.15,4.95,5.0,68900.0],["2016-12-30",5.0,5.0,4.8,4.8,205500.0],["2017-01-03",4.85,4.9,4.68,4.9,293600.0],["2017-01-04",4.9,5.0,4.75,4.85,224100.0],["2017-01-05",4.9,5.1,4.85,5.0,157300.0],["2017-01-06",5.05,5.05,4.9,5.0,139400.0],["2017-01-09",5.0,5.6,5.0,5.45,729400.0],["2017-01-10",5.4,5.5,5.15,5.3,397000.0],["2017-01-11",5.3,5.94,5.25,5.8,812200.0],["2017-01-12",5.85,5.9,5.5,5.6,375200.0],["2017-01-13",5.55,6.2,5.55,6.0,767000.0],["2017-01-17",5.85,6.1,5.7,5.85,293000.0],["2017-01-18",5.8,5.95,5.71,5.8,313600.0],["2017-01-19",5.8,6.15,5.7,5.85,433400.0],["2017-01-20",5.85,6.18,5.85,6.0,528200.0],["2017-01-23",6.0,6.2,5.9,5.95,367800.0],["2017-01-24",5.9,6.2,5.85,6.1,436600.0],["2017-01-25",6.2,6.68,6.15,6.6,1313400.0],["2017-01-26",6.6,6.6,6.25,6.3,512900.0],["2017-01-27",6.35,6.35,6.05,6.2,269200.0],["2017-01-30",6.2,6.2,5.95,5.95,330300.0],["2017-01-31",5.9,6.0,5.65,5.75,352000.0],["2017-02-01",5.75,5.88,5.7,5.7,242600.0],["2017-02-02",5.7,5.85,5.7,5.75,164700.0],["2017-02-03",5.75,5.85,5.72,5.75,173300.0],["2017-02-06",5.7,5.85,5.57,5.65,191400.0],["2017-02-07",5.6,5.83,5.6,5.8,161200.0],["2017-02-08",5.7,6.35,5.65,6.2,599200.0],["2017-02-09",6.25,6.3,6.1,6.1,184200.0],["2017-02-10",6.15,6.33,6.05,6.2,226100.0],["2017-02-13",6.45,6.8,6.45,6.7,833400.0],["2017-02-14",6.8,7.05,6.75,6.9,946900.0],["2017-02-15",6.95,7.14,6.75,7.05,440700.0],["2017-02-16",7.15,7.25,7.05,7.15,322700.0],["2017-02-17",7.15,7.45,7.05,7.35,712200.0],["2017-02-21",7.45,7.6,7.1,7.25,621300.0],["2017-02-22",7.25,7.28,6.85,6.9,621800.0],["2017-02-23",7.05,8.65,7.03,7.6,2441800.0],["2017-02-24",7.65,7.95,7.51,7.95,496200.0],["2017-02-27",7.65,7.8,6.95,7.0,1101300.0],["2017-02-28",7.0,7.35,6.95,7.1,469600.0],["2017-03-01",7.2,7.55,7.15,7.5,615000.0],["2017-03-02",6.75,6.95,6.55,6.7,6075500.0],["2017-03-03",6.65,7.1,6.65,7.0,656500.0],["2017-03-06",7.0,7.0,6.55,6.85,571700.0],["2017-03-07",6.9,6.95,6.65,6.8,312200.0],["2017-03-08",6.85,6.88,6.61,6.75,495700.0],["2017-03-09",6.75,7.13,6.65,6.9,549900.0],["2017-03-10",6.95,7.0,6.7,6.7,370300.0],["2017-03-13",6.75,6.9,6.73,6.8,350100.0],["2017-03-14",6.75,6.95,6.7,6.95,382500.0],["2017-03-15",7.0,7.5,6.84,7.4,767400.0],["2017-03-16",6.75,7.0,5.9,6.6,3034000.0],["2017-03-17",6.3,6.4,5.5,5.55,3589800.0],["2017-03-20",5.95,6.15,5.6,5.75,2270300.0],["2017-03-21",5.85,5.95,5.55,5.55,883600.0],["2017-03-22",5.65,5.65,5.1,5.1,1558300.0],["2017-03-23",5.25,5.75,5.2,5.7,1316200.0],["2017-03-24",5.75,5.85,5.5,5.65,699200.0],["2017-03-27",5.6,5.75,5.5,5.6,775300.0],["2017-03-28",5.65,5.65,5.5,5.6,810500.0],["2017-03-29",5.6,5.68,5.55,5.6,456200.0],["2017-03-30",5.6,5.85,5.55,5.8,367700.0],["2017-03-31",5.85,5.85,5.6,5.8,428300.0],["2017-04-03",5.85,5.9,5.55,5.7,602500.0],["2017-04-04",5.7,5.75,5.55,5.65,400600.0],["2017-04-05",5.7,5.8,5.52,5.65,617500.0],["2017-04-06",5.65,5.8,5.55,5.75,343100.0],["2017-04-07",5.75,6.05,5.73,6.0,914900.0],["2017-04-10",6.0,6.18,5.55,5.7,1002700.0],["2017-04-11",5.65,5.95,5.5,5.6,960000.0],["2017-04-12",5.65,5.83,5.55,5.75,835300.0],["2017-04-13",5.8,5.8,5.6,5.75,491000.0],["2017-04-17",5.8,5.9,5.6,5.7,361600.0],["2017-04-18",5.7,5.9,5.64,5.85,390100.0],["2017-04-19",5.95,6.1,5.78,6.05,668500.0],["2017-04-20",6.1,6.5,6.0,6.4,796500.0],["2017-04-21",6.35,6.53,6.16,6.4,698000.0],["2017-04-24",6.5,6.53,6.15,6.3,704600.0],["2017-04-25",6.45,6.5,6.3,6.4,417100.0],["2017-04-26",6.35,6.5,6.05,6.15,964200.0],["2017-04-27",6.6,7.0,6.35,7.0,1970700.0],["2017-04-28",7.05,7.05,6.75,6.75,506400.0],["2017-05-01",6.95,7.18,6.75,7.1,611000.0],["2017-05-02",7.05,7.13,6.85,7.05,515200.0],["2017-05-03",7.05,7.05,6.7,6.75,446600.0],["2017-05-04",6.85,6.95,6.7,6.75,395900.0],["2017-05-05",6.75,6.9,6.5,6.9,399900.0],["2017-05-08",6.85,7.0,6.8,6.8,327600.0],["2017-05-09",6.9,7.15,6.87,7.1,367700.0],["2017-05-10",7.1,7.1,6.9,7.1,311500.0],["2017-05-11",7.05,7.2,6.95,7.05,305700.0],["2017-05-12",7.0,7.45,7.0,7.2,614800.0],["2017-05-15",7.25,7.4,7.2,7.35,357700.0],["2017-05-16",7.2,7.83,6.85,7.65,742800.0],["2017-05-17",7.45,7.55,6.95,6.95,608200.0],["2017-05-18",6.95,6.98,6.8,6.95,492800.0],["2017-05-19",7.0,7.03,6.85,6.95,285500.0],["2017-05-22",6.95,7.01,6.84,6.9,279500.0],["2017-05-23",6.9,6.98,6.85,6.95,215500.0],["2017-05-24",7.0,7.0,6.59,6.7,400200.0],["2017-05-25",6.7,6.85,6.6,6.8,245300.0],["2017-05-26",6.8,6.85,6.6,6.7,200800.0],["2017-05-30",6.75,7.0,6.75,6.95,305400.0],["2017-05-31",7.0,7.0,6.65,6.65,392400.0],["2017-06-01",6.65,6.73,6.4,6.65,373900.0],["2017-06-02",6.65,6.8,6.25,6.3,625500.0],["2017-06-05",6.25,6.65,6.2,6.6,302200.0],["2017-06-06",6.6,6.65,6.48,6.6,117900.0],["2017-06-07",6.65,6.7,6.45,6.45,202900.0],["2017-06-08",6.85,7.0,6.68,7.0,700800.0],["2017-06-09",7.05,7.1,6.55,6.6,556500.0],["2017-06-12",6.6,6.74,6.5,6.5,330300.0],["2017-06-13",6.55,6.63,6.4,6.45,337100.0],["2017-06-14",6.5,6.6,6.3,6.3,344800.0],["2017-06-15",6.3,6.34,6.04,6.2,568600.0],["2017-06-16",6.25,6.55,6.25,6.45,481200.0],["2017-06-19",6.65,6.8,6.55,6.8,574700.0],["2017-06-20",6.85,6.85,6.6,6.8,427100.0],["2017-06-21",6.8,6.9,6.46,6.6,574200.0],["2017-06-22",6.6,6.8,6.5,6.6,492300.0],["2017-06-23",6.55,6.9,6.5,6.85,4580500.0],["2017-06-26",6.8,7.1,6.65,6.7,539600.0],["2017-06-27",6.65,6.65,6.25,6.35,486300.0],["2017-06-28",6.4,6.75,6.38,6.6,477100.0],["2017-06-29",6.5,6.55,6.3,6.5,384400.0],["2017-06-30",6.45,6.55,6.3,6.35,386900.0],["2017-07-03",6.35,6.4,5.95,6.1,408100.0],["2017-07-05",6.15,6.4,6.1,6.35,324800.0],["2017-07-06",6.3,6.6,6.23,6.35,479000.0],["2017-07-07",6.4,6.6,6.38,6.6,399500.0],["2017-07-10",6.55,6.8,6.5,6.7,431000.0],["2017-07-11",6.65,6.9,6.6,6.8,369400.0],["2017-07-12",6.95,7.0,6.85,6.95,308000.0],["2017-07-13",6.9,7.3,6.9,7.3,682700.0],["2017-07-14",7.35,7.35,7.05,7.2,216100.0],["2017-07-17",7.2,7.2,7.0,7.05,229800.0],["2017-07-18",7.0,7.18,6.9,7.1,302700.0],["2017-07-19",7.15,7.28,7.05,7.25,281200.0],["2017-07-20",7.25,7.6,7.24,7.6,836800.0],["2017-07-21",7.75,7.8,7.35,7.4,473700.0],["2017-07-24",7.45,7.58,7.24,7.55,374800.0],["2017-07-25",7.45,7.55,7.15,7.35,491800.0],["2017-07-26",7.4,7.75,7.3,7.6,745000.0],["2017-07-27",8.1,8.9,8.05,8.8,3423400.0],["2017-07-28",8.8,8.8,8.45,8.65,770600.0],["2017-07-31",8.65,8.8,8.45,8.75,595500.0],["2017-08-01",8.8,9.5,8.75,9.15,2053000.0],["2017-08-02",9.0,9.0,8.3,8.4,1144500.0],["2017-08-03",8.6,8.9,7.6,7.75,1485200.0],["2017-08-04",7.7,8.05,7.45,7.65,749700.0],["2017-08-07",7.6,7.75,7.5,7.75,565400.0],["2017-08-08",7.8,8.5,7.8,7.95,906100.0],["2017-08-09",7.9,8.2,7.9,8.05,435000.0],["2017-08-10",8.0,8.0,7.55,7.6,549200.0],["2017-08-11",7.55,7.7,7.4,7.6,621000.0],["2017-08-14",7.65,7.85,7.65,7.75,558200.0],["2017-08-15",7.85,7.85,7.58,7.6,272600.0],["2017-08-16",7.6,7.75,7.55,7.6,340800.0],["2017-08-17",7.6,7.9,7.5,7.55,846500.0],["2017-08-18",7.55,7.7,7.5,7.6,237700.0],["2017-08-21",7.65,7.65,7.05,7.15,882100.0],["2017-08-22",7.2,7.4,7.1,7.35,587600.0],["2017-08-23",7.25,7.65,7.21,7.55,445300.0],["2017-08-24",7.65,7.75,7.4,7.5,299400.0],["2017-08-25",7.5,7.6,7.33,7.45,254200.0],["2017-08-28",7.45,7.55,7.35,7.5,235400.0],["2017-08-29",7.4,7.7,7.36,7.55,358300.0],["2017-08-30",7.55,7.9,7.55,7.8,356900.0],["2017-08-31",7.85,8.0,7.7,7.8,495800.0],["2017-09-01",7.85,8.0,7.75,8.0,373100.0],["2017-09-05",8.0,8.0,7.55,7.75,396400.0],["2017-09-06",7.9,8.05,7.8,7.85,350000.0],["2017-09-07",7.95,8.0,7.73,8.0,377700.0],["2017-09-08",7.95,8.0,7.85,7.95,504900.0],["2017-09-11",8.0,8.15,7.9,8.0,320600.0],["2017-09-12",8.05,8.4,8.05,8.15,602200.0],["2017-09-13",8.1,8.75,8.1,8.7,868200.0],["2017-09-14",8.7,8.75,8.55,8.6,364600.0],["2017-09-15",8.65,8.8,8.6,8.8,641700.0],["2017-09-18",8.95,8.95,8.8,8.85,535400.0],["2017-09-19",8.8,8.9,8.7,8.85,291800.0],["2017-09-20",8.9,8.95,8.5,8.6,497100.0],["2017-09-21",8.6,8.6,8.26,8.5,345400.0],["2017-09-22",8.45,8.8,8.43,8.65,304900.0],["2017-09-25",8.65,8.68,8.4,8.5,386400.0],["2017-09-26",8.6,8.65,8.4,8.5,338500.0],["2017-09-27",8.5,9.25,8.43,9.1,1001100.0],["2017-09-28",9.2,9.25,8.75,8.95,435100.0],["2017-09-29",9.0,9.18,8.95,9.15,256000.0],["2017-10-02",9.25,9.3,9.0,9.25,331100.0],["2017-10-03",9.3,9.33,9.1,9.15,265700.0],["2017-10-04",9.2,9.7,9.1,9.4,827700.0],["2017-10-05",9.4,9.5,9.2,9.25,315800.0],["2017-10-06",9.2,9.7,9.18,9.35,455300.0],["2017-10-09",9.4,9.5,9.15,9.3,312100.0],["2017-10-10",9.4,9.55,9.23,9.35,290200.0],["2017-10-11",9.4,9.5,9.3,9.4,254200.0],["2017-10-12",9.4,9.6,9.3,9.35,212400.0],["2017-10-13",8.55,9.23,7.65,9.05,743700.0],["2017-10-16",9.0,9.15,8.61,9.05,312800.0],["2017-10-17",8.95,9.25,8.95,9.1,254900.0],["2017-10-18",9.25,9.4,9.15,9.3,194500.0],["2017-10-19",9.15,9.2,8.9,9.0,207900.0],["2017-10-20",9.05,9.15,8.76,8.95,226600.0],["2017-10-23",8.85,9.0,8.7,8.85,230000.0],["2017-10-24",8.95,9.2,8.85,9.05,323600.0],["2017-10-25",9.1,9.15,8.71,8.9,477000.0],["2017-10-26",8.9,9.51,8.61,9.4,952900.0],["2017-10-27",9.45,9.55,9.3,9.5,583600.0],["2017-10-30",9.55,9.55,9.05,9.13,353300.0],["2017-10-31",9.15,9.3,9.05,9.3,304000.0],["2017-11-01",9.3,9.35,8.65,8.8,544000.0],["2017-11-02",8.75,9.05,8.65,8.95,326300.0],["2017-11-03",9.0,9.0,8.7,8.8,223800.0],["2017-11-06",8.85,9.1,8.75,9.1,460000.0],["2017-11-07",9.1,9.1,8.7,8.8,504200.0],["2017-11-08",8.9,9.15,8.65,9.05,374800.0],["2017-11-09",9.0,9.0,8.55,8.7,346100.0],["2017-11-10",8.75,8.85,8.65,8.75,269500.0],["2017-11-13",8.7,8.8,8.6,8.75,175200.0],["2017-11-14",8.7,8.85,8.7,8.8,235300.0],["2017-11-15",8.65,8.8,8.6,8.65,226500.0],["2017-11-16",8.8,9.25,8.75,9.2,562700.0],["2017-11-17",9.2,9.55,9.2,9.3,667100.0],["2017-11-20",9.4,10.75,9.3,10.43,1684300.0],["2017-11-21",10.4,10.55,10.0,10.05,733500.0],["2017-11-22",10.0,10.6,9.93,10.35,654800.0],["2017-11-24",10.5,10.5,10.1,10.33,188900.0],["2017-11-27",10.25,10.25,9.9,10.0,378900.0],["2017-11-28",10.2,10.4,10.0,10.4,461500.0],["2017-11-29",10.4,10.5,9.55,9.65,690300.0],["2017-11-30",9.65,9.95,9.55,9.65,453000.0],["2017-12-01",9.75,9.8,9.1,9.5,611000.0],["2017-12-04",9.6,9.65,8.55,8.7,969200.0],["2017-12-05",8.9,9.03,8.78,8.95,508700.0],["2017-12-06",8.9,8.9,8.15,8.45,847600.0],["2017-12-07",8.55,8.75,8.4,8.55,507500.0],["2017-12-08",8.55,8.66,8.19,8.5,642800.0],["2017-12-11",8.5,8.65,8.3,8.5,393600.0],["2017-12-12",8.6,9.1,8.45,8.8,576000.0],["2017-12-13",8.85,9.4,8.85,9.15,656800.0],["2017-12-14",9.2,9.27,8.82,8.9,433900.0],["2017-12-15",8.9,9.0,8.73,8.85,587600.0],["2017-12-18",9.05,9.25,8.86,9.15,271500.0],["2017-12-19",9.15,9.38,9.1,9.25,332900.0],["2017-12-20",9.35,9.35,8.9,8.95,263200.0],["2017-12-21",8.95,9.15,8.89,8.95,269900.0],["2017-12-22",8.9,9.05,8.65,8.8,187100.0],["2017-12-26",8.8,8.82,8.6,8.65,206900.0],["2017-12-27",8.75,8.9,8.65,8.7,149800.0],["2017-12-28",8.85,9.05,8.75,8.8,306900.0],["2017-12-29",8.8,9.0,8.7,8.7,205900.0],["2018-01-02",8.75,9.0,8.65,8.75,647800.0],["2018-01-03",8.75,8.85,8.55,8.75,674200.0],["2018-01-04",8.8,8.95,8.73,8.9,525200.0],["2018-01-05",8.85,8.95,8.75,8.95,164900.0],["2018-01-08",8.9,9.18,8.8,9.1,281700.0],["2018-01-09",9.2,9.2,8.9,8.95,206700.0],["2018-01-10",8.95,9.0,8.74,8.8,282700.0],["2018-01-11",8.85,9.0,8.66,8.9,207900.0],["2018-01-12",8.95,9.06,8.9,8.95,189500.0],["2018-01-16",9.0,9.0,8.65,8.75,294900.0],["2018-01-17",8.85,8.95,8.75,8.95,373300.0],["2018-01-18",9.0,9.3,8.9,9.2,368300.0],["2018-01-19",9.2,9.36,9.11,9.25,299700.0],["2018-01-22",9.2,9.45,9.2,9.45,312100.0],["2018-01-23",9.4,9.45,9.25,9.4,352300.0],["2018-01-24",9.35,9.45,9.0,9.1,413500.0],["2018-01-25",9.2,9.3,8.55,8.65,625500.0],["2018-01-26",8.75,8.9,8.66,8.8,289500.0],["2018-01-29",8.7,8.7,8.1,8.15,917400.0],["2018-01-30",8.05,8.35,7.95,8.15,467400.0],["2018-01-31",8.15,8.35,7.9,7.9,315200.0],["2018-02-01",7.85,8.0,7.7,7.95,340000.0],["2018-02-02",7.9,8.0,7.75,7.9,414000.0],["2018-02-05",7.85,8.0,7.7,7.75,489500.0],["2018-02-06",7.55,7.95,7.36,7.85,786400.0],["2018-02-07",7.85,8.0,7.6,7.85,446900.0],["2018-02-08",7.9,7.9,7.55,7.6,452300.0],["2018-02-09",7.65,7.9,7.51,7.75,332400.0],["2018-02-12",7.8,8.25,7.76,8.05,413500.0],["2018-02-13",8.05,8.15,7.95,8.0,213700.0],["2018-02-14",7.9,8.3,7.9,8.3,244600.0],["2018-02-15",8.35,8.4,8.0,8.3,185500.0],["2018-02-16",8.3,8.4,8.13,8.35,518300.0],["2018-02-20",8.3,8.65,8.2,8.4,371600.0],["2018-02-21",8.5,8.61,8.4,8.5,334500.0],["2018-02-22",7.75,8.0,6.95,7.0,1925300.0],["2018-02-23",7.15,7.55,7.1,7.48,819000.0],["2018-02-26",7.45,7.53,7.25,7.35,557400.0],["2018-02-27",7.45,7.5,7.2,7.25,517100.0],["2018-02-28",7.25,7.5,7.15,7.48,769400.0],["2018-03-01",7.45,7.5,7.05,7.2,456300.0],["2018-03-02",7.15,7.45,7.0,7.3,355700.0],["2018-03-05",7.25,7.55,7.25,7.25,273100.0],["2018-03-06",7.3,7.65,7.3,7.65,318100.0],["2018-03-07",7.55,8.05,7.55,8.0,413700.0],["2018-03-08",8.0,8.2,7.95,8.0,335200.0],["2018-03-09",8.05,8.2,7.95,8.13,321200.0],["2018-03-12",8.25,8.38,8.1,8.15,414600.0],["2018-03-13",8.25,8.35,8.1,8.2,313900.0],["2018-03-14",8.3,8.3,7.95,7.95,543300.0],["2018-03-15",8.05,8.2,7.93,8.0,276800.0],["2018-03-16",8.0,8.1,7.85,7.85,592000.0],["2018-03-19",7.85,7.85,7.4,7.6,473100.0],["2018-03-20",7.65,7.8,7.5,7.65,384400.0],["2018-03-21",7.7,7.93,7.63,7.85,248100.0],["2018-03-22",7.7,7.8,7.45,7.5,422200.0],["2018-03-23",7.5,7.6,7.25,7.3,451400.0],["2018-03-26",7.35,7.5,7.3,7.35,359700.0],["2018-03-27",7.4,7.6,7.03,7.2,409300.0],["2018-03-28",7.25,7.3,6.9,7.15,485900.0],["2018-03-29",7.15,7.38,7.1,7.25,299700.0],["2018-04-02",7.25,7.3,6.9,6.95,483500.0],["2018-04-03",6.95,7.15,6.95,7.05,226300.0],["2018-04-04",6.95,7.2,6.9,7.2,219000.0],["2018-04-05",7.2,7.33,7.1,7.25,205100.0],["2018-04-06",7.15,7.33,6.88,6.95,367500.0],["2018-04-09",6.95,7.1,6.85,6.85,230800.0],["2018-04-10",6.95,7.05,6.8,6.95,387600.0],["2018-04-11",7.0,7.45,6.95,7.3,336200.0],["2018-04-12",6.9,7.2,6.8,7.1,765500.0],["2018-04-13",7.15,7.25,7.0,7.2,252100.0],["2018-04-16",7.2,7.2,6.4,6.8,724100.0],["2018-04-17",7.15,7.23,7.05,7.1,363200.0],["2018-04-18",7.15,7.15,6.75,6.8,412000.0],["2018-04-19",6.75,6.75,6.45,6.5,468800.0],["2018-04-20",6.45,6.63,6.35,6.45,327700.0],["2018-04-23",6.5,6.6,6.35,6.35,151800.0],["2018-04-24",6.45,6.53,6.15,6.25,326400.0],["2018-04-25",6.25,6.38,5.89,5.95,782000.0],["2018-04-26",6.25,6.4,6.0,6.35,809800.0],["2018-04-27",6.35,6.35,5.8,5.8,748400.0],["2018-04-30",5.8,6.0,5.8,5.85,453600.0],["2018-05-01",5.8,6.2,5.8,6.15,442600.0],["2018-05-02",6.3,6.55,6.2,6.5,407900.0],["2018-05-03",6.4,6.55,6.3,6.35,587400.0],["2018-05-04",6.35,6.6,6.3,6.55,293400.0],["2018-05-07",6.6,6.6,6.4,6.45,334000.0],["2018-05-08",6.45,6.55,6.4,6.5,152300.0],["2018-05-09",6.45,6.55,6.4,6.4,454800.0],["2018-05-10",6.35,6.45,6.3,6.4,184800.0],["2018-05-11",6.45,6.45,6.28,6.35,198100.0],["2018-05-14",6.45,6.65,6.45,6.65,337700.0],["2018-05-15",6.6,6.65,6.5,6.6,165900.0],["2018-05-16",6.55,6.8,6.55,6.65,236100.0],["2018-05-17",6.7,6.7,6.6,6.65,152900.0],["2018-05-18",6.65,6.65,6.35,6.4,202000.0],["2018-05-21",6.4,6.55,6.4,6.55,139800.0],["2018-05-22",6.5,6.65,6.5,6.6,194100.0],["2018-05-23",6.55,6.65,6.45,6.65,118100.0],["2018-05-24",7.15,8.05,7.1,7.9,1524000.0],["2018-05-25",8.15,8.2,7.5,7.55,739300.0],["2018-05-29",7.7,7.7,7.3,7.55,554400.0],["2018-05-30",7.6,7.75,7.35,7.4,358300.0],["2018-05-31",7.45,7.55,7.15,7.25,326900.0],["2018-06-01",7.3,7.45,7.2,7.45,264300.0],["2018-06-04",7.55,8.0,7.5,7.75,594600.0],["2018-06-05",7.8,8.1,7.75,7.95,593100.0],["2018-06-06",8.05,8.43,7.95,8.4,700900.0],["2018-06-07",8.5,8.6,7.85,7.9,402600.0],["2018-06-08",7.8,7.85,7.55,7.65,311900.0],["2018-06-11",7.7,7.75,7.5,7.7,292900.0],["2018-06-12",7.65,7.85,7.6,7.8,377400.0],["2018-06-13",7.8,7.99,7.7,7.8,319200.0],["2018-06-14",7.85,7.95,7.6,7.7,256600.0],["2018-06-15",7.65,7.7,7.5,7.5,316700.0],["2018-06-18",7.4,7.5,7.25,7.35,357700.0],["2018-06-19",7.3,7.53,7.1,7.4,337900.0],["2018-06-20",7.45,7.65,7.45,7.6,321200.0],["2018-06-21",7.65,7.7,7.35,7.45,229500.0],["2018-06-22",7.45,7.59,7.25,7.35,519500.0],["2018-06-25",7.25,7.3,6.8,7.0,606700.0],["2018-06-26",7.0,7.15,6.85,6.95,360200.0],["2018-06-27",7.0,7.0,6.76,6.85,339000.0],["2018-06-28",6.85,6.95,6.65,6.75,341500.0],["2018-06-29",6.75,7.05,6.75,7.05,307400.0],["2018-07-02",7.0,7.05,6.8,7.0,194100.0],["2018-07-03",7.0,7.05,6.9,6.95,123900.0],["2018-07-05",7.0,7.2,6.9,7.15,244000.0],["2018-07-06",7.15,7.25,7.0,7.15,181100.0],["2018-07-09",7.15,7.25,7.0,7.2,197700.0],["2018-07-10",7.25,7.35,7.1,7.15,303100.0],["2018-07-11",7.15,8.36,7.15,8.25,2550000.0],["2018-07-12",8.5,8.8,8.25,8.4,1629900.0],["2018-07-13",8.3,8.3,7.8,8.1,954800.0],["2018-07-16",8.2,8.4,8.15,8.25,659700.0],["2018-07-17",8.3,8.57,8.15,8.5,499700.0],["2018-07-18",8.6,8.8,8.45,8.7,535000.0],["2018-07-19",8.75,8.85,8.5,8.55,454200.0],["2018-07-20",8.8,9.38,8.76,8.98,1604400.0],["2018-07-23",9.3,9.32,8.35,8.45,1146500.0],["2018-07-24",8.45,8.55,8.05,8.15,656900.0],["2018-07-25",8.15,8.25,7.85,7.9,856100.0],["2018-07-26",8.15,8.25,7.55,7.95,1253800.0],["2018-07-27",7.9,8.0,7.68,7.85,802000.0],["2018-07-30",7.95,7.95,7.55,7.55,429600.0],["2018-07-31",7.5,7.7,7.38,7.55,415600.0],["2018-08-01",7.6,7.63,7.4,7.55,272000.0],["2018-08-02",7.6,7.95,7.5,7.85,487200.0],["2018-08-03",7.85,8.0,7.55,7.8,467700.0],["2018-08-06",7.8,7.85,7.65,7.75,191700.0],["2018-08-07",7.75,7.95,7.65,7.78,302500.0],["2018-08-08",7.7,7.8,7.6,7.73,404900.0],["2018-08-09",7.75,7.95,7.65,7.88,388600.0],["2018-08-10",7.8,8.0,7.6,7.7,407300.0],["2018-08-13",7.7,7.88,7.61,7.7,252200.0],["2018-08-14",7.7,7.73,7.45,7.55,266600.0],["2018-08-15",7.45,7.51,7.2,7.3,496600.0],["2018-08-16",7.3,7.41,7.05,7.1,480500.0],["2018-08-17",7.1,7.35,7.0,7.35,293000.0],["2018-08-20",7.35,7.45,7.2,7.35,224400.0],["2018-08-21",7.3,7.58,7.3,7.45,204400.0],["2018-08-22",7.5,7.6,7.25,7.35,242200.0],["2018-08-23",7.3,7.45,7.2,7.33,381200.0],["2018-08-24",7.3,7.5,7.3,7.45,221900.0],["2018-08-27",7.45,7.85,7.4,7.65,431300.0],["2018-08-28",7.7,7.72,7.45,7.65,295200.0],["2018-08-29",7.6,7.71,7.5,7.65,316800.0],["2018-08-30",7.6,7.9,7.59,7.85,282600.0],["2018-08-31",7.8,7.95,7.8,7.9,374000.0],["2018-09-04",7.8,7.87,7.7,7.8,260400.0],["2018-09-05",7.7,7.95,7.4,7.6,441200.0],["2018-09-06",7.6,7.6,7.35,7.4,384800.0],["2018-09-07",7.45,7.6,7.25,7.3,241200.0],["2018-09-10",7.25,7.35,7.06,7.35,246600.0],["2018-09-11",7.35,7.35,7.1,7.2,237400.0],["2018-09-12",7.15,7.3,6.95,7.2,337500.0],["2018-09-13",7.3,7.4,7.1,7.25,341200.0],["2018-09-14",7.2,7.44,7.15,7.35,287700.0],["2018-09-17",7.3,7.45,7.15,7.2,250400.0],["2018-09-18",7.15,7.3,7.15,7.2,376400.0],["2018-09-19",7.2,7.3,7.06,7.2,291400.0],["2018-09-20",7.25,7.35,7.2,7.25,287600.0],["2018-09-21",7.35,7.65,7.3,7.55,500100.0],["2018-09-24",7.5,7.53,7.4,7.5,200900.0],["2018-09-25",7.55,7.59,7.25,7.28,180600.0],["2018-09-26",7.25,7.3,7.1,7.15,348500.0],["2018-09-27",7.2,7.23,7.0,7.0,384900.0],["2018-09-28",7.05,7.2,6.9,7.15,332500.0],["2018-10-01",7.17,7.24,7.0,7.05,439900.0],["2018-10-02",7.05,7.21,6.93,7.07,258800.0],["2018-10-03",7.1,7.2,6.89,7.05,267600.0],["2018-10-04",7.0,7.0,6.6,6.69,487200.0],["2018-10-05",6.7,6.72,6.3,6.5,541400.0],["2018-10-08",6.41,6.56,6.16,6.35,475900.0],["2018-10-09",6.35,6.49,6.34,6.44,372500.0],["2018-10-10",6.44,6.46,6.03,6.06,507200.0],["2018-10-11",6.04,6.27,6.0,6.03,411800.0],["2018-10-12",6.28,6.49,6.18,6.29,467300.0],["2018-10-15",6.3,6.43,6.22,6.35,239100.0],["2018-10-16",6.4,6.66,6.35,6.6,381100.0],["2018-10-17",6.65,6.7,6.55,6.61,184000.0],["2018-10-18",6.61,6.61,6.35,6.44,254300.0],["2018-10-19",6.47,6.57,6.22,6.3,239300.0],["2018-10-22",6.39,6.54,6.31,6.39,209500.0],["2018-10-23",6.27,6.43,6.14,6.36,208800.0],["2018-10-24",6.3,6.41,5.85,5.86,517600.0],["2018-10-25",5.89,6.27,5.88,6.21,508400.0],["2018-10-26",6.21,6.27,5.92,6.13,359600.0],["2018-10-29",6.22,6.34,6.03,6.15,339500.0],["2018-10-30",6.16,6.48,6.16,6.38,263600.0],["2018-10-31",6.51,6.67,6.39,6.59,367500.0],["2018-11-01",6.56,6.61,5.27,5.39,2148200.0],["2018-11-02",5.41,6.11,5.41,5.89,1129300.0],["2018-11-05",6.05,6.17,5.56,5.77,711400.0],["2018-11-06",5.78,5.99,5.76,5.92,436900.0],["2018-11-07",6.0,6.0,5.77,5.84,371300.0],["2018-11-08",5.78,5.96,5.74,5.93,265400.0],["2018-11-09",5.84,5.93,5.62,5.73,304900.0],["2018-11-12",5.73,5.75,5.47,5.5,506500.0],["2018-11-13",5.6,5.68,5.41,5.45,471300.0],["2018-11-14",5.49,5.69,5.48,5.56,335500.0],["2018-11-15",5.55,5.74,5.52,5.71,228000.0],["2018-11-16",5.67,5.7,5.45,5.54,343900.0],["2018-11-19",5.49,5.6,5.28,5.3,313000.0],["2018-11-20",5.28,5.33,5.17,5.24,336400.0],["2018-11-21",5.33,5.34,5.2,5.25,372400.0],["2018-11-23",5.2,5.3,5.2,5.24,118600.0],["2018-11-26",5.3,5.38,5.15,5.15,282400.0],["2018-11-27",5.3,5.84,5.26,5.71,1196600.0],["2018-11-28",5.7,5.75,5.57,5.68,437400.0],["2018-11-29",5.68,5.71,5.51,5.59,247100.0],["2018-11-30",5.55,5.67,5.45,5.51,282900.0],["2018-12-03",5.67,5.7,5.53,5.57,289300.0],["2018-12-04",5.56,5.58,5.3,5.3,382600.0],["2018-12-06",5.3,5.44,5.15,5.2,333300.0],["2018-12-07",5.2,5.25,5.01,5.03,263800.0],["2018-12-10",5.0,5.03,4.52,4.57,686500.0],["2018-12-11",4.6,4.72,4.35,4.49,508400.0],["2018-12-12",4.53,4.61,4.2,4.27,1105900.0],["2018-12-13",4.23,4.46,4.17,4.35,641300.0],["2018-12-14",4.27,4.56,4.25,4.29,352700.0],["2018-12-17",4.25,4.46,4.19,4.22,519000.0],["2018-12-18",4.23,4.33,4.1,4.19,396800.0],["2018-12-19",4.17,4.39,4.15,4.2,463300.0],["2018-12-20",4.2,4.3,4.09,4.13,361900.0],["2018-12-21",4.14,4.15,4.05,4.06,452900.0],["2018-12-24",4.05,4.12,3.93,4.08,253200.0],["2018-12-26",4.08,4.14,3.99,4.1,410700.0],["2018-12-27",4.08,4.34,4.08,4.19,441300.0],["2018-12-28",4.22,4.42,4.19,4.33,531100.0],["2018-12-31",4.34,4.42,4.17,4.35,433000.0],["2019-01-02",4.3,4.5,4.21,4.5,205600.0],["2019-01-03",4.43,4.43,4.1,4.15,918400.0],["2019-01-04",4.15,4.34,4.13,4.28,283300.0],["2019-01-07",4.26,4.45,4.22,4.39,272800.0],["2019-01-08",4.41,4.54,4.33,4.45,218000.0],["2019-01-09",4.49,4.62,4.48,4.54,223900.0],["2019-01-10",4.53,4.68,4.51,4.6,174800.0],["2019-01-11",4.59,4.63,4.5,4.53,132600.0],["2019-01-14",4.17,4.17,3.7,3.9,931800.0],["2019-01-15",3.91,4.09,3.9,4.0,514100.0],["2019-01-16",3.99,4.02,3.9,3.92,258700.0],["2019-01-17",3.89,3.99,3.85,3.92,231900.0],["2019-01-18",3.96,4.05,3.92,4.0,308800.0],["2019-01-22",3.98,4.01,3.85,3.93,239700.0],["2019-01-23",3.92,3.97,3.86,3.93,271000.0],["2019-01-24",3.96,4.19,3.92,4.18,245600.0],["2019-01-25",4.2,4.26,4.13,4.14,306800.0],["2019-01-28",4.04,4.07,3.9,4.03,213400.0],["2019-01-29",4.04,4.04,3.9,3.93,200300.0],["2019-01-30",3.97,4.12,3.92,4.11,231100.0],["2019-01-31",4.11,4.32,4.06,4.11,211800.0],["2019-02-01",4.11,4.16,4.05,4.14,170400.0],["2019-02-04",4.13,4.18,4.1,4.15,175200.0],["2019-02-05",4.13,4.26,4.13,4.17,292600.0],["2019-02-06",4.2,4.28,4.16,4.18,148400.0],["2019-02-07",4.16,4.2,3.99,4.05,242700.0],["2019-02-08",4.0,4.07,3.94,4.05,95400.0],["2019-02-11",4.05,4.07,3.97,4.02,77300.0],["2019-02-12",4.06,4.2,4.01,4.18,169900.0],["2019-02-13",4.18,4.28,4.13,4.24,118200.0],["2019-02-14",4.25,4.35,4.25,4.28,236300.0],["2019-02-15",4.3,4.52,4.25,4.43,336200.0],["2019-02-19",4.43,4.56,4.37,4.38,328700.0],["2019-02-20",4.38,4.52,4.35,4.5,342200.0],["2019-02-21",4.25,4.35,3.93,4.11,1249100.0],["2019-02-22",4.08,4.36,4.06,4.32,616800.0],["2019-02-25",4.38,4.61,4.33,4.39,397500.0],["2019-02-26",4.38,4.58,4.32,4.4,433000.0],["2019-02-27",4.37,4.39,4.18,4.27,353900.0],["2019-02-28",4.26,4.51,4.18,4.46,359900.0],["2019-03-01",4.51,4.52,4.25,4.29,310200.0],["2019-03-04",4.3,4.41,4.26,4.39,184400.0],["2019-03-05",4.38,4.38,4.27,4.32,121200.0],["2019-03-06",4.3,4.32,4.24,4.25,284100.0],["2019-03-07",4.25,4.27,4.15,4.19,157900.0],["2019-03-08",4.15,4.24,4.15,4.19,234600.0],["2019-03-11",4.22,4.36,4.19,4.27,218200.0],["2019-03-12",4.27,4.52,4.24,4.48,274600.0],["2019-03-13",4.54,4.6,4.44,4.54,176800.0],["2019-03-14",4.55,4.6,4.33,4.39,198400.0],["2019-03-15",4.44,4.56,4.32,4.51,319400.0],["2019-03-18",4.53,4.54,4.32,4.44,164300.0],["2019-03-19",4.45,4.57,4.43,4.54,146100.0],["2019-03-20",4.54,4.59,4.4,4.46,667100.0],["2019-03-21",4.46,4.56,4.38,4.4,199400.0],["2019-03-22",4.37,4.41,4.27,4.35,249500.0],["2019-03-25",4.35,4.45,4.29,4.42,159300.0],["2019-03-26",4.45,4.49,4.4,4.41,214600.0],["2019-03-27",4.41,4.46,4.34,4.44,130900.0],["2019-03-28",4.43,4.49,4.32,4.33,124100.0],["2019-03-29",4.37,4.49,4.35,4.45,563600.0],["2019-04-01",4.5,4.77,4.47,4.75,221300.0],["2019-04-02",4.79,4.99,4.74,4.94,387000.0],["2019-04-03",5.0,5.13,4.85,4.92,574700.0],["2019-04-04",4.92,4.99,4.81,4.89,139300.0],["2019-04-05",4.92,5.14,4.9,4.98,434300.0],["2019-04-08",4.95,4.96,4.8,4.82,123500.0],["2019-04-09",4.81,4.82,4.67,4.78,427300.0],["2019-04-10",4.79,4.87,4.78,4.85,479200.0],["2019-04-11",4.85,4.99,4.76,4.8,181700.0],["2019-04-12",4.83,4.84,4.72,4.78,78500.0],["2019-04-15",4.78,4.88,4.74,4.83,220100.0],["2019-04-16",4.84,4.98,4.81,4.92,170400.0],["2019-04-17",4.98,5.13,4.91,4.91,195000.0],["2019-04-18",4.89,4.9,4.72,4.75,238900.0],["2019-04-22",4.7,4.7,4.36,4.41,380700.0],["2019-04-23",4.39,4.7,4.3,4.66,361900.0],["2019-04-24",4.69,4.86,4.64,4.74,262700.0],["2019-04-25",5.15,5.93,5.13,5.43,2162800.0],["2019-04-26",5.5,6.14,5.5,5.55,1402500.0],["2019-04-29",5.6,5.78,5.46,5.61,376600.0],["2019-04-30",5.62,5.77,5.52,5.7,576000.0],["2019-05-01",5.67,5.89,5.65,5.71,393400.0],["2019-05-02",5.7,5.77,5.59,5.66,167300.0],["2019-05-03",5.65,5.8,5.64,5.7,388800.0],["2019-05-06",5.55,5.79,5.54,5.78,271500.0],["2019-05-07",5.72,5.73,5.45,5.52,463500.0],["2019-05-08",5.5,5.68,5.5,5.62,195400.0],["2019-05-09",5.56,5.56,5.29,5.42,242300.0],["2019-05-10",5.39,5.45,5.28,5.43,209100.0],["2019-05-13",5.32,5.37,5.05,5.07,261100.0],["2019-05-14",5.07,5.33,5.01,5.24,360000.0],["2019-05-15",5.18,5.41,5.18,5.3,140800.0],["2019-05-16",5.21,5.24,4.97,5.01,257800.0],["2019-05-17",4.94,5.05,4.86,4.89,295200.0],["2019-05-20",4.79,4.81,4.42,4.53,464500.0],["2019-05-21",4.59,4.71,4.57,4.6,310400.0],["2019-05-22",4.55,4.62,4.48,4.54,218200.0],["2019-05-23",4.44,4.52,4.35,4.46,221600.0],["2019-05-24",4.48,4.55,4.39,4.41,199500.0],["2019-05-28",4.42,4.51,4.37,4.39,402300.0],["2019-05-29",4.35,4.38,4.27,4.29,484800.0],["2019-05-30",4.29,4.31,4.07,4.08,290700.0],["2019-05-31",4.01,4.04,3.94,3.99,233800.0],["2019-06-03",3.97,4.0,3.86,3.92,371200.0],["2019-06-04",3.98,4.2,3.93,4.17,313000.0],["2019-06-05",4.21,4.21,4.0,4.09,152100.0],["2019-06-06",4.1,4.22,4.05,4.16,196200.0],["2019-06-07",4.17,4.22,4.13,4.19,479700.0],["2019-06-10",4.23,4.36,4.19,4.26,199300.0],["2019-06-11",4.32,4.7,4.24,4.47,1812800.0],["2019-06-12",4.53,4.56,4.21,4.26,306400.0],["2019-06-13",4.28,4.34,4.21,4.23,132500.0],["2019-06-14",4.15,4.26,3.98,4.08,232900.0],["2019-06-17",3.98,4.17,3.91,3.96,362200.0],["2019-06-18",4.03,4.17,4.0,4.13,291900.0],["2019-06-19",4.17,4.19,4.06,4.12,108700.0],["2019-06-20",4.07,4.15,3.98,4.04,185300.0],["2019-06-21",4.02,4.08,3.98,4.06,265400.0],["2019-06-24",4.05,4.05,3.91,3.93,162900.0],["2019-06-25",3.92,3.95,3.55,3.57,700600.0],["2019-06-26",3.61,3.94,3.59,3.86,388100.0],["2019-06-27",3.86,3.96,3.75,3.89,294900.0],["2019-06-28",3.9,4.13,3.9,3.96,362700.0],["2019-07-01",4.22,4.35,4.16,4.22,359600.0],["2019-07-02",4.21,4.23,4.06,4.16,148400.0],["2019-07-03",4.15,4.21,4.1,4.17,55000.0],["2019-07-05",4.1,4.15,4.07,4.12,81000.0],["2019-07-08",4.12,4.14,4.01,4.01,104700.0],["2019-07-09",4.01,4.04,3.93,4.03,123600.0],["2019-07-10",4.07,4.13,3.98,4.01,100600.0],["2019-07-11",4.02,4.08,3.96,3.99,160300.0],["2019-07-12",3.98,4.06,3.9,4.0,186900.0],["2019-07-15",4.04,4.06,4.0,4.03,91900.0],["2019-07-16",3.99,4.09,3.93,3.95,150200.0],["2019-07-17",3.97,4.05,3.92,4.0,143300.0],["2019-07-18",4.0,4.05,3.9,3.91,117800.0],["2019-07-19",3.9,4.0,3.84,3.95,189600.0],["2019-07-22",3.97,4.12,3.94,4.05,238200.0],["2019-07-23",4.05,4.09,3.93,3.97,140400.0],["2019-07-24",3.96,4.25,3.91,4.17,393900.0],["2019-07-25",4.35,4.42,4.11,4.35,594600.0],["2019-07-26",4.37,4.41,4.19,4.27,223700.0],["2019-07-29",4.25,4.29,4.17,4.2,141500.0],["2019-07-30",4.13,4.37,4.13,4.32,179000.0],["2019-07-31",4.36,4.45,4.23,4.27,276000.0],["2019-08-01",4.25,4.47,4.15,4.16,212100.0],["2019-08-02",4.13,4.16,4.01,4.11,106200.0],["2019-08-05",4.02,4.02,3.81,3.86,163600.0],["2019-08-06",3.85,3.96,3.73,3.8,134100.0],["2019-08-07",3.75,3.87,3.75,3.85,81700.0],["2019-08-08",3.88,4.07,3.86,4.02,112800.0],["2019-08-09",4.0,4.0,3.8,3.84,182200.0],["2019-08-12",3.83,3.89,3.79,3.83,83900.0],["2019-08-13",3.8,4.0,3.8,4.0,302500.0],["2019-08-14",3.86,3.89,3.6,3.72,234500.0],["2019-08-15",3.72,3.72,3.5,3.55,158600.0],["2019-08-16",3.58,3.69,3.55,3.68,181300.0],["2019-08-19",3.76,3.78,3.68,3.69,235600.0],["2019-08-20",3.69,3.71,3.61,3.67,158800.0],["2019-08-21",3.69,3.71,3.58,3.58,163800.0],["2019-08-22",3.57,3.7,3.57,3.66,206100.0],["2019-08-23",3.6,3.62,3.24,3.45,207200.0],["2019-08-26",3.47,3.49,3.36,3.37,161100.0],["2019-08-27",3.4,3.4,3.24,3.29,178200.0],["2019-08-28",3.28,3.39,3.24,3.34,121700.0],["2019-08-29",3.38,3.44,3.26,3.4,79900.0],["2019-08-30",3.4,3.44,3.33,3.39,125700.0],["2019-09-03",3.33,3.39,3.26,3.37,195400.0],["2019-09-04",3.4,3.51,3.4,3.43,115100.0],["2019-09-05",3.5,3.6,3.49,3.56,120700.0],["2019-09-06",3.58,3.61,3.53,3.57,99200.0],["2019-09-09",3.61,3.8,3.6,3.8,151300.0],["2019-09-10",3.8,3.91,3.77,3.9,105600.0],["2019-09-11",3.9,3.99,3.88,3.95,115100.0],["2019-09-12",3.97,4.01,3.82,3.98,133500.0],["2019-09-13",3.99,4.03,3.95,4.0,113800.0],["2019-09-16",3.96,4.12,3.9,4.08,126900.0],["2019-09-17",4.07,4.07,3.93,3.95,116800.0],["2019-09-18",3.97,3.99,3.84,3.86,99800.0],["2019-09-19",3.86,3.93,3.82,3.84,72400.0],["2019-09-20",3.85,3.85,3.69,3.71,315100.0],["2019-09-23",3.7,3.77,3.61,3.72,122400.0],["2019-09-24",3.72,3.75,3.63,3.66,146500.0],["2019-09-25",3.67,3.75,3.58,3.69,208200.0],["2019-09-26",3.72,3.73,3.66,3.67,161900.0],["2019-09-27",3.66,3.7,3.56,3.62,111600.0],["2019-09-30",3.63,3.67,3.55,3.56,187600.0],["2019-10-01",3.56,3.65,3.39,3.4,133400.0],["2019-10-02",3.36,3.46,3.32,3.45,104900.0],["2019-10-03",3.05,3.2,2.79,2.87,996700.0],["2019-10-04",2.82,2.95,2.78,2.8,450000.0],["2019-10-07",2.84,2.91,2.75,2.87,359100.0],["2019-10-08",2.86,2.96,2.84,2.86,343600.0],["2019-10-09",2.88,3.0,2.84,2.99,243300.0],["2019-10-10",2.99,3.0,2.87,2.91,216000.0],["2019-10-11",2.95,3.04,2.92,2.99,347100.0],["2019-10-14",3.0,3.04,2.96,2.99,131700.0],["2019-10-15",3.0,3.12,2.99,3.09,428500.0],["2019-10-16",3.1,3.11,3.01,3.04,171800.0],["2019-10-17",3.05,3.08,3.0,3.05,185900.0],["2019-10-18",3.02,3.06,2.97,3.03,104900.0],["2019-10-21",3.06,3.1,2.97,2.99,192600.0],["2019-10-22",3.0,3.02,2.87,2.87,110800.0],["2019-10-23",2.86,2.87,2.72,2.72,264500.0],["2019-10-24",2.77,2.84,2.76,2.8,239800.0],["2019-10-25",2.82,2.99,2.82,2.93,156500.0],["2019-10-28",2.93,3.05,2.93,3.04,133900.0],["2019-10-29",3.05,3.17,3.05,3.15,173400.0],["2019-10-30",3.15,3.15,3.04,3.1,193600.0],["2019-10-31",3.18,3.24,3.08,3.12,252500.0],["2019-11-01",3.1,3.21,3.1,3.19,179400.0],["2019-11-04",3.17,3.24,3.0,3.05,293300.0],["2019-11-05",3.04,3.12,3.03,3.1,199600.0],["2019-11-06",3.07,3.12,3.04,3.06,97900.0],["2019-11-07",3.09,3.15,2.91,2.95,218200.0],["2019-11-08",2.95,3.04,2.91,3.01,149300.0],["2019-11-11",3.0,3.1,2.92,3.08,103400.0],["2019-11-12",3.08,3.15,3.02,3.05,115700.0],["2019-11-13",3.03,3.11,2.99,3.06,111000.0],["2019-11-14",3.06,3.09,2.93,2.98,180200.0],["2019-11-15",2.99,3.15,2.99,3.07,244500.0],["2019-11-18",3.05,3.09,3.0,3.07,159500.0],["2019-11-19",3.08,3.17,3.08,3.12,139000.0],["2019-11-20",3.09,3.16,3.03,3.04,213500.0],["2019-11-21",3.0,3.08,2.94,2.97,120200.0],["2019-11-22",2.99,3.0,2.92,2.96,67500.0],["2019-11-25",2.99,3.12,2.96,3.11,130000.0],["2019-11-26",3.1,3.21,3.1,3.17,137400.0],["2019-11-27",3.16,3.32,3.16,3.25,156300.0],["2019-11-29",3.25,3.25,3.14,3.16,44700.0],["2019-12-02",3.17,3.23,3.05,3.11,1351700.0],["2019-12-03",3.02,3.08,2.99,3.03,93400.0],["2019-12-04",3.05,3.1,2.98,3.03,149400.0],["2019-12-05",3.04,3.12,3.01,3.11,226600.0],["2019-12-06",3.13,3.24,3.13,3.2,132500.0],["2019-12-09",3.24,3.25,3.19,3.21,338300.0],["2019-12-10",3.2,3.24,3.18,3.21,139400.0],["2019-12-11",3.2,3.38,3.2,3.34,207500.0],["2019-12-12",3.34,3.57,3.34,3.54,275500.0],["2019-12-13",3.55,3.56,3.34,3.47,180800.0],["2019-12-16",3.49,3.52,3.35,3.41,138500.0],["2019-12-17",3.41,3.57,3.32,3.54,743600.0],["2019-12-18",3.56,3.6,3.47,3.57,163700.0],["2019-12-19",3.6,3.74,3.55,3.74,290600.0],["2019-12-20",3.71,4.2,3.71,3.91,526500.0],["2019-12-23",3.97,4.01,3.79,3.99,241900.0],["2019-12-24",4.0,4.05,3.96,4.03,124600.0],["2019-12-26",4.0,4.04,3.89,4.03,335700.0],["2019-12-27",4.05,4.1,3.97,4.04,279800.0],["2019-12-30",4.05,4.17,4.02,4.14,207600.0],["2019-12-31",4.14,4.4,4.14,4.35,307600.0],["2020-01-02",4.36,4.45,4.29,4.43,314100.0],["2020-01-03",4.4,4.54,4.31,4.5,429400.0],["2020-01-06",4.48,4.63,4.4,4.61,203600.0],["2020-01-07",4.63,4.76,4.45,4.46,328800.0],["2020-01-08",4.42,4.55,4.24,4.32,228800.0],["2020-01-09",4.34,4.38,4.24,4.24,143200.0],["2020-01-10",4.22,4.3,4.22,4.25,112400.0],["2020-01-13",4.23,4.32,4.23,4.27,145400.0],["2020-01-14",4.26,4.38,4.26,4.31,89600.0],["2020-01-15",4.3,4.39,4.25,4.33,236300.0],["2020-01-16",4.45,4.74,4.39,4.7,363300.0],["2020-01-17",4.72,4.92,4.72,4.9,441500.0],["2020-01-21",4.9,4.9,4.48,4.49,314600.0],["2020-01-22",4.51,4.62,4.49,4.56,185400.0],["2020-01-23",4.56,4.58,4.46,4.54,178000.0],["2020-01-24",4.57,4.69,4.48,4.53,127300.0],["2020-01-27",4.38,4.47,4.29,4.37,537700.0],["2020-01-28",4.45,4.46,4.35,4.38,142500.0],["2020-01-29",4.37,4.44,4.34,4.41,277200.0],["2020-01-30",4.38,4.42,4.24,4.29,238200.0],["2020-01-31",4.24,4.24,3.85,3.9,471000.0],["2020-02-03",3.9,3.95,3.84,3.91,171800.0],["2020-02-04",4.01,4.16,3.92,4.0,158700.0],["2020-02-05",4.08,4.19,4.05,4.17,183800.0],["2020-02-06",4.2,4.2,4.08,4.11,97300.0],["2020-02-07",4.08,4.12,3.95,4.05,106900.0],["2020-02-10",4.03,4.16,3.97,4.1,96300.0],["2020-02-11",4.11,4.22,4.1,4.16,154400.0],["2020-02-12",4.14,4.31,4.14,4.28,141600.0],["2020-02-13",4.19,4.23,4.06,4.09,116900.0],["2020-02-14",4.1,4.17,4.0,4.06,84900.0],["2020-02-18",4.04,4.12,3.85,3.86,273600.0],["2020-02-19",3.88,4.09,3.83,4.06,230300.0],["2020-02-20",4.15,4.2,3.94,4.0,429700.0],["2020-02-21",4.03,4.05,3.75,3.77,286000.0],["2020-02-24",3.6,3.65,3.43,3.59,284200.0],["2020-02-25",3.61,3.62,3.46,3.47,209500.0],["2020-02-26",3.51,3.56,3.42,3.49,77200.0],["2020-02-27",3.36,3.56,3.35,3.39,157800.0],["2020-02-28",3.25,3.49,3.25,3.48,177200.0],["2020-03-02",3.49,3.5,3.31,3.43,153300.0],["2020-03-03",3.45,3.52,3.37,3.42,130400.0],["2020-03-04",3.47,3.7,3.38,3.67,158900.0],["2020-03-05",3.55,3.62,3.44,3.5,217300.0],["2020-03-06",3.33,3.43,3.2,3.3,185900.0],["2020-03-09",3.11,3.17,2.97,3.03,177500.0],["2020-03-10",3.13,3.19,2.95,3.11,181000.0],["2020-03-11",2.98,3.02,2.81,2.9,284600.0],["2020-03-12",2.71,2.79,2.31,2.43,283300.0],["2020-03-13",2.55,2.64,2.29,2.34,371600.0],["2020-03-16",2.21,2.28,1.85,1.9,420500.0],["2020-03-17",1.98,2.19,1.86,2.07,526300.0],["2020-03-18",1.91,2.04,1.87,1.89,452400.0],["2020-03-19",1.94,2.25,1.91,2.25,1014000.0],["2020-03-20",2.3,2.5,2.25,2.5,463800.0],["2020-03-23",2.57,2.73,2.37,2.47,710800.0],["2020-03-24",2.55,2.77,2.55,2.75,600600.0],["2020-03-25",2.74,2.78,2.6,2.69,230300.0],["2020-03-26",2.71,3.0,2.69,3.0,300800.0],["2020-03-27",2.84,2.97,2.69,2.78,693100.0],["2020-03-30",2.78,2.96,2.66,2.92,226000.0],["2020-03-31",2.97,3.22,2.95,3.21,377900.0],["2020-04-01",3.1,3.13,2.8,2.8,235800.0],["2020-04-02",2.77,2.99,2.76,2.97,216500.0],["2020-04-03",2.93,2.94,2.81,2.84,240000.0],["2020-04-06",2.98,3.1,2.91,3.08,182700.0],["2020-04-07",3.21,3.25,3.03,3.13,464000.0],["2020-04-08",3.19,3.25,3.12,3.21,151100.0],["2020-04-09",3.3,3.64,3.23,3.61,309700.0],["2020-04-13",3.58,3.64,3.49,3.61,165000.0],["2020-04-14",3.7,3.82,3.55,3.65,268000.0],["2020-04-15",3.51,3.78,3.42,3.69,250100.0],["2020-04-16",3.7,3.81,3.52,3.62,199100.0],["2020-04-17",3.74,3.75,3.52,3.69,219800.0],["2020-04-20",3.61,3.94,3.57,3.74,218500.0],["2020-04-21",3.62,3.79,3.41,3.73,172300.0],["2020-04-22",3.92,4.0,3.77,4.0,176900.0],["2020-04-23",4.2,4.45,4.0,4.02,428800.0],["2020-04-24",4.05,4.36,4.03,4.25,327100.0],["2020-04-27",4.37,4.8,4.29,4.69,1084700.0],["2020-04-28",4.78,5.19,4.68,5.15,537600.0],["2020-04-29",5.25,5.41,5.15,5.24,724600.0],["2020-04-30",5.15,5.83,5.14,5.53,2261600.0],["2020-05-01",5.46,5.81,5.44,5.68,840000.0],["2020-05-04",5.77,5.81,5.43,5.66,558300.0],["2020-05-05",5.7,5.91,5.16,5.22,576400.0],["2020-05-06",5.2,5.78,5.04,5.39,440700.0],["2020-05-07",5.4,5.7,5.24,5.6,284300.0],["2020-05-08",5.66,5.66,5.43,5.51,326800.0],["2020-05-11",5.58,5.64,5.37,5.56,304200.0],["2020-05-12",5.54,5.54,5.27,5.29,310100.0],["2020-05-13",5.27,5.27,4.9,5.08,298700.0],["2020-05-14",4.97,5.05,4.63,5.04,379600.0],["2020-05-15",4.94,5.07,4.81,5.02,184100.0],["2020-05-18",5.2,5.4,5.08,5.33,372000.0],["2020-05-19",5.35,5.47,5.16,5.2,296800.0],["2020-05-20",5.38,5.52,5.31,5.5,394500.0],["2020-05-21",5.5,5.6,5.3,5.5,399900.0],["2020-05-22",5.5,5.5,5.21,5.3,227600.0],["2020-05-26",5.46,5.46,5.16,5.22,352800.0],["2020-05-27",5.27,5.51,5.01,5.5,433900.0],["2020-05-28",5.51,5.58,5.15,5.21,461500.0],["2020-05-29",5.23,5.36,5.06,5.29,302200.0],["2020-06-01",5.34,5.37,5.16,5.21,305300.0],["2020-06-02",5.33,5.41,5.23,5.32,175500.0],["2020-06-03",5.38,5.99,5.31,5.84,787600.0],["2020-06-04",5.79,5.79,5.25,5.37,405800.0],["2020-06-05",5.48,5.7,5.44,5.52,252300.0],["2020-06-08",5.5,5.73,5.36,5.61,302600.0],["2020-06-09",5.54,5.58,5.4,5.42,428600.0],["2020-06-10",5.4,5.43,5.17,5.25,220100.0],["2020-06-11",5.03,5.06,4.61,4.71,579600.0],["2020-06-12",4.77,5.02,4.75,4.87,268500.0],["2020-06-15",4.72,4.93,4.65,4.9,201800.0],["2020-06-16",4.98,5.14,4.9,5.04,240000.0],["2020-06-17",5.04,5.1,4.79,4.81,298000.0],["2020-06-18",4.75,4.86,4.7,4.7,218600.0],["2020-06-19",4.77,4.95,4.75,4.79,312400.0],["2020-06-22",4.76,4.84,4.71,4.76,241800.0],["2020-06-23",4.77,4.83,4.6,4.62,295400.0],["2020-06-24",4.6,4.61,4.39,4.47,350500.0],["2020-06-25",4.43,4.61,4.3,4.6,208100.0],["2020-06-26",4.5,4.59,4.37,4.38,383200.0],["2020-06-29",4.42,4.73,4.37,4.56,262800.0],["2020-06-30",4.52,4.82,4.52,4.76,204500.0],["2020-07-01",4.75,4.75,4.51,4.52,189300.0],["2020-07-02",4.61,4.7,4.49,4.56,176100.0],["2020-07-06",4.6,4.71,4.59,4.67,162200.0],["2020-07-07",4.64,4.64,4.42,4.45,203400.0],["2020-07-08",4.44,4.62,4.44,4.59,152300.0],["2020-07-09",4.6,4.8,4.58,4.78,301300.0],["2020-07-10",4.8,4.87,4.66,4.76,185500.0],["2020-07-13",4.75,4.85,4.63,4.75,260900.0],["2020-07-14",4.7,4.91,4.61,4.91,198300.0],["2020-07-15",4.95,4.98,4.69,4.8,278200.0],["2020-07-16",4.73,4.77,4.66,4.73,213500.0],["2020-07-17",4.69,4.89,4.69,4.83,121400.0],["2020-07-20",4.82,5.05,4.77,5.03,299700.0],["2020-07-21",5.05,5.44,5.04,5.37,757600.0],["2020-07-22",5.4,5.43,5.12,5.24,353600.0],["2020-07-23",5.5,5.54,5.13,5.28,641400.0],["2020-07-24",5.23,5.27,4.75,4.76,446700.0],["2020-07-27",4.75,4.98,4.74,4.86,259100.0],["2020-07-28",4.8,4.85,4.54,4.59,410400.0],["2020-07-29",4.66,4.71,4.53,4.68,724000.0],["2020-07-30",4.65,4.83,4.65,4.69,264300.0],["2020-07-31",4.7,4.85,4.66,4.79,417900.0],["2020-08-03",4.81,4.89,4.73,4.86,237700.0],["2020-08-04",4.86,4.99,4.79,4.96,236700.0],["2020-08-05",5.0,5.0,4.82,4.92,440200.0],["2020-08-06",4.92,5.14,4.76,5.08,536100.0],["2020-08-07",5.07,5.14,4.96,5.0,246500.0],["2020-08-10",5.05,5.05,4.85,4.89,176900.0],["2020-08-11",4.95,5.07,4.87,4.95,268600.0],["2020-08-12",5.03,5.06,4.95,5.04,222700.0],["2020-08-13",5.02,5.1,4.91,5.02,288700.0],["2020-08-14",5.04,5.04,4.79,4.92,243200.0],["2020-08-17",4.91,5.17,4.91,5.08,231400.0],["2020-08-18",5.13,5.19,4.95,5.03,205900.0],["2020-08-19",5.0,5.07,4.91,5.03,121200.0],["2020-08-20",4.96,4.98,4.86,4.94,324200.0],["2020-08-21",4.93,4.93,4.51,4.53,438700.0],["2020-08-24",4.52,4.96,4.52,4.95,384400.0],["2020-08-25",5.0,5.99,5.0,5.92,3353100.0],["2020-08-26",5.97,6.05,5.59,5.75,1376700.0],["2020-08-27",5.86,5.87,5.47,5.6,447800.0],["2020-08-28",5.62,5.75,5.48,5.57,232300.0],["2020-08-31",5.7,5.7,5.43,5.64,544700.0],["2020-09-01",5.7,6.2,5.69,6.05,1139300.0],["2020-09-02",6.03,6.03,5.61,5.8,467100.0],["2020-09-03",5.72,5.72,5.19,5.25,445200.0],["2020-09-04",5.27,5.3,4.87,5.15,360800.0],["2020-09-08",5.01,5.15,4.79,4.99,394600.0],["2020-09-09",5.1,5.18,4.99,5.11,358100.0],["2020-09-10",5.14,5.37,5.08,5.1,496100.0],["2020-09-11",5.13,5.14,4.87,4.92,221400.0],["2020-09-14",4.93,5.01,4.91,5.0,252500.0],["2020-09-15",5.05,5.33,4.99,5.31,433100.0],["2020-09-16",5.43,6.15,5.37,5.87,2161500.0],["2020-09-17",5.8,5.83,5.56,5.68,328100.0],["2020-09-18",5.8,5.8,5.22,5.4,584100.0],["2020-09-21",5.24,5.32,5.12,5.28,306900.0],["2020-09-22",5.28,5.28,5.04,5.12,245500.0],["2020-09-23",5.18,5.24,4.98,5.05,417000.0],["2020-09-24",5.03,5.13,4.91,4.92,182400.0],["2020-09-25",4.9,5.03,4.86,4.93,242300.0],["2020-09-28",4.94,5.08,4.94,4.97,271200.0],["2020-09-29",4.93,6.36,4.93,5.94,9750900.0],["2020-09-30",6.03,6.42,5.79,6.12,2418400.0],["2020-10-01",6.34,6.44,6.13,6.42,918900.0],["2020-10-02",6.24,6.54,6.16,6.21,638700.0],["2020-10-05",6.39,6.74,6.36,6.55,604400.0],["2020-10-06",6.18,6.24,5.88,5.97,1057300.0],["2020-10-07",6.15,6.25,6.02,6.05,358600.0],["2020-10-08",6.15,6.22,6.08,6.19,282800.0],["2020-10-09",6.38,6.44,6.19,6.31,406700.0],["2020-10-12",6.41,6.44,6.21,6.31,376000.0],["2020-10-13",6.26,6.31,6.06,6.13,269300.0],["2020-10-14",6.22,6.81,6.16,6.73,1816100.0],["2020-10-15",6.46,6.53,6.11,6.46,760100.0],["2020-10-16",6.47,6.52,6.28,6.39,424400.0],["2020-10-19",6.46,6.77,6.45,6.61,388800.0],["2020-10-20",6.68,6.75,6.26,6.31,377300.0],["2020-10-21",6.36,6.4,6.03,6.06,312700.0],["2020-10-22",6.06,6.09,5.55,5.76,558800.0],["2020-10-23",5.85,5.95,5.76,5.83,241900.0],["2020-10-26",5.8,5.96,5.71,5.8,239500.0],["2020-10-27",5.8,6.08,5.77,5.89,386300.0],["2020-10-28",5.79,5.83,5.44,5.56,739900.0],["2020-10-29",5.72,6.26,5.7,6.07,631400.0],["2020-10-30",6.04,6.06,5.81,5.95,405200.0],["2020-11-02",5.98,6.1,5.71,5.81,268400.0],["2020-11-03",5.86,6.08,5.75,5.81,403100.0],["2020-11-04",5.76,6.01,5.59,5.69,424000.0],["2020-11-05",5.7,6.18,5.7,6.14,560900.0],["2020-11-06",6.14,6.64,6.12,6.56,430500.0],["2020-11-09",6.65,6.98,6.51,6.78,629900.0],["2020-11-10",6.94,6.98,6.5,6.52,726900.0],["2020-11-11",6.62,7.1,6.6,7.1,595300.0],["2020-11-12",7.14,7.9,7.14,7.69,1709400.0],["2020-11-13",7.78,8.03,7.59,7.7,920000.0],["2020-11-16",7.9,8.32,7.64,7.84,1088300.0],["2020-11-17",8.72,9.98,8.53,9.67,3611400.0],["2020-11-18",9.48,9.68,8.92,9.35,1097000.0],["2020-11-19",9.35,10.12,9.09,9.91,1205800.0],["2020-11-20",9.98,10.44,9.85,10.22,1777200.0],["2020-11-23",10.34,10.43,9.65,10.02,1046300.0],["2020-11-24",10.0,10.04,9.44,9.58,632300.0],["2020-11-25",9.6,9.86,9.41,9.67,400200.0],["2020-11-27",9.72,10.04,9.68,9.97,194000.0],["2020-11-30",9.97,10.13,9.6,9.75,336800.0],["2020-12-01",9.77,9.84,9.51,9.56,561400.0],["2020-12-02",9.5,9.98,9.28,9.74,483000.0],["2020-12-03",9.79,9.9,9.52,9.54,234000.0],["2020-12-04",9.52,10.14,9.5,9.99,520500.0],["2020-12-07",10.01,10.09,9.5,10.02,518500.0],["2020-12-08",9.91,11.65,9.9,10.82,2030200.0],["2020-12-09",10.75,10.82,9.46,9.54,1120400.0],["2020-12-10",9.58,9.77,9.36,9.46,431100.0],["2020-12-11",9.39,9.48,8.61,9.12,983900.0],["2020-12-14",9.19,9.84,9.15,9.61,682300.0],["2020-12-15",9.63,10.53,9.61,10.27,892600.0],["2020-12-16",10.36,10.4,9.7,10.19,544800.0],["2020-12-17",10.22,10.65,9.96,10.24,590700.0],["2020-12-18",10.29,10.39,9.84,9.84,1089500.0],["2020-12-21",9.62,10.32,9.6,10.07,562300.0],["2020-12-22",10.04,10.33,9.86,10.11,384600.0],["2020-12-23",10.1,11.26,9.98,10.49,1645800.0],["2020-12-24",10.6,10.61,9.45,9.64,716300.0],["2020-12-28",9.76,10.09,9.62,9.78,633000.0],["2020-12-29",9.7,9.73,9.08,9.3,517300.0],["2020-12-30",9.33,9.87,9.33,9.78,255900.0],["2020-12-31",9.82,9.83,9.45,9.57,487700.0],["2021-01-04",9.8,10.38,9.62,9.83,632200.0],["2021-01-05",9.83,10.22,9.71,10.12,503600.0],["2021-01-06",10.13,10.93,10.12,10.78,791100.0],["2021-01-07",10.95,11.63,10.68,11.32,760900.0],["2021-01-08",11.51,11.74,10.91,11.19,477500.0],["2021-01-11",11.08,11.48,11.0,11.25,318000.0],["2021-01-12",11.37,11.84,11.22,11.59,572300.0],["2021-01-13",11.58,11.68,11.39,11.49,295300.0],["2021-01-14",11.68,12.45,11.68,12.35,622800.0],["2021-01-15",12.28,12.28,11.55,11.59,349700.0],["2021-01-19",12.03,12.21,11.7,12.13,406800.0],["2021-01-20",12.27,12.4,11.4,11.62,454400.0],["2021-01-21",11.76,12.03,11.33,11.89,380100.0],["2021-01-22",11.73,11.99,11.52,11.94,351000.0],["2021-01-25",12.3,12.65,11.6,11.81,523200.0],["2021-01-26",11.88,11.88,11.16,11.22,307500.0],["2021-01-27",10.96,11.04,10.27,10.62,404300.0],["2021-01-28",10.77,11.04,10.57,10.87,312600.0],["2021-01-29",11.03,11.05,10.29,10.33,362700.0],["2021-02-01",10.43,11.09,10.16,10.93,372200.0],["2021-02-02",11.0,11.32,10.73,11.26,283100.0],["2021-02-03",11.42,11.6,10.9,11.0,216500.0],["2021-02-04",11.09,11.49,10.9,11.45,272200.0],["2021-02-05",11.55,11.55,11.06,11.23,285700.0],["2021-02-08",11.4,12.47,11.36,12.35,526700.0],["2021-02-09",12.15,12.17,11.51,11.82,484800.0],["2021-02-10",12.2,12.2,11.52,11.81,352600.0],["2021-02-11",12.01,12.25,11.75,12.19,374800.0],["2021-02-12",12.2,12.93,12.0,12.49,423300.0],["2021-02-16",12.67,12.74,12.3,12.6,459500.0],["2021-02-17",12.49,12.63,11.82,12.54,386300.0],["2021-02-18",12.62,12.64,11.9,12.09,637500.0],["2021-02-19",13.0,15.84,12.78,15.37,3190500.0],["2021-02-22",14.88,15.75,14.39,14.43,1056400.0],["2021-02-23",13.68,13.91,12.25,13.77,1012900.0],["2021-02-24",13.57,14.13,13.22,14.06,533500.0],["2021-02-25",13.79,14.0,12.7,12.73,509900.0],["2021-02-26",12.69,13.22,12.2,12.93,445900.0],["2021-03-01",13.41,13.8,13.2,13.78,275000.0],["2021-03-02",13.86,13.97,13.1,13.1,404400.0],["2021-03-03",13.19,13.6,12.65,12.77,462000.0],["2021-03-04",12.62,12.78,11.16,11.57,832100.0],["2021-03-05",11.8,11.85,10.11,11.29,877500.0],["2021-03-08",11.46,11.47,10.56,10.68,544800.0],["2021-03-09",10.93,11.67,10.85,11.48,571400.0],["2021-03-10",11.77,12.29,11.31,11.4,688400.0],["2021-03-11",11.88,12.77,11.8,12.75,745800.0],["2021-03-12",12.69,13.9,12.21,13.87,974300.0],["2021-03-15",13.87,14.09,12.85,14.01,1103400.0],["2021-03-16",14.11,14.11,13.26,13.55,545400.0],["2021-03-17",13.36,13.75,12.8,13.58,518100.0],["2021-03-18",13.38,13.51,12.61,12.69,468900.0],["2021-03-19",12.6,13.2,12.34,13.11,911900.0],["2021-03-22",13.48,13.62,12.94,13.13,355800.0],["2021-03-23",13.04,13.05,11.84,11.94,525700.0],["2021-03-24",12.11,12.58,11.19,11.22,582700.0],["2021-03-25",10.92,11.35,10.64,11.23,457600.0],["2021-03-26",11.37,11.46,10.83,11.36,332200.0],["2021-03-29",11.32,11.6,10.61,10.72,476100.0],["2021-03-30",10.58,11.19,10.41,11.07,390900.0],["2021-03-31",11.28,11.77,11.24,11.66,577600.0],["2021-04-01",11.97,12.45,11.75,12.31,341800.0],["2021-04-05",12.53,12.56,12.07,12.32,302600.0],["2021-04-06",12.47,12.47,12.02,12.16,252400.0],["2021-04-07",12.19,12.2,11.65,11.65,374500.0],["2021-04-08",11.65,12.36,11.65,12.35,258400.0],["2021-04-09",12.3,12.46,11.91,12.41,469000.0],["2021-04-12",12.34,12.38,11.02,11.18,698400.0],["2021-04-13",11.21,11.34,10.73,11.11,392900.0],["2021-04-14",11.16,11.56,11.05,11.25,334800.0],["2021-04-15",11.48,11.48,11.01,11.28,238300.0],["2021-04-16",11.29,11.3,10.9,10.94,225900.0],["2021-04-19",10.85,11.1,10.53,10.74,322800.0],["2021-04-20",10.63,10.85,10.01,10.12,597100.0],["2021-04-21",10.02,10.65,9.78,10.58,498300.0],["2021-04-22",10.63,10.93,10.44,10.57,298400.0],["2021-04-23",10.64,11.14,10.63,11.08,276100.0],["2021-04-26",11.14,11.7,11.1,11.48,378400.0],["2021-04-27",11.61,11.63,11.21,11.5,266900.0],["2021-04-28",11.45,11.74,11.26,11.42,333500.0],["2021-04-29",11.86,11.86,10.38,10.55,906900.0],["2021-04-30",10.25,10.53,9.83,9.86,701400.0],["2021-05-03",9.99,10.05,9.72,9.87,411300.0],["2021-05-04",9.66,9.7,9.22,9.57,618100.0],["2021-05-05",9.66,9.95,9.4,9.6,507700.0],["2021-05-06",9.57,9.65,9.2,9.51,486700.0],["2021-05-07",9.59,9.83,9.34,9.66,345000.0],["2021-05-10",9.56,9.67,8.96,8.98,496100.0],["2021-05-11",8.67,9.41,8.47,9.37,455700.0],["2021-05-12",9.15,9.32,8.68,8.71,481200.0],["2021-05-13",8.92,9.17,8.45,8.72,358600.0],["2021-05-14",8.85,9.1,8.81,8.95,254300.0],["2021-05-17",9.7,9.71,9.13,9.52,760500.0],["2021-05-18",9.95,10.2,9.37,9.42,775500.0],["2021-05-19",9.3,9.72,9.05,9.7,370000.0],["2021-05-20",9.85,9.99,9.68,9.96,307700.0],["2021-05-21",10.06,10.16,9.77,9.95,241400.0],["2021-05-24",10.01,10.22,9.88,10.08,251300.0],["2021-05-25",10.11,10.3,9.85,9.88,323200.0],["2021-05-26",9.89,10.15,9.81,10.07,226800.0],["2021-05-27",10.1,10.48,10.07,10.4,228900.0],["2021-05-28",10.48,10.57,10.12,10.18,409700.0],["2021-06-01",10.27,10.51,10.18,10.38,245400.0],["2021-06-02",10.4,11.0,10.3,10.52,812300.0],["2021-06-03",10.4,10.42,10.08,10.12,248600.0],["2021-06-04",10.25,10.58,10.14,10.58,200000.0],["2021-06-07",10.58,10.7,10.3,10.46,386900.0],["2021-06-08",10.6,10.7,10.28,10.65,206700.0],["2021-06-09",10.64,10.79,10.23,10.25,326900.0],["2021-06-10",10.31,10.42,10.13,10.18,238900.0],["2021-06-11",10.28,10.36,10.11,10.2,259500.0],["2021-06-14",10.27,12.35,10.23,12.3,2791500.0],["2021-06-15",12.0,12.19,11.6,11.68,701300.0],["2021-06-16",11.7,11.86,11.41,11.75,456100.0],["2021-06-17",11.61,12.19,11.5,11.64,444900.0],["2021-06-18",11.45,11.7,11.08,11.1,1703300.0],["2021-06-21",11.11,11.15,10.68,10.77,358900.0],["2021-06-22",10.7,10.8,10.56,10.72,242500.0],["2021-06-23",10.68,10.92,10.65,10.77,410500.0],["2021-06-24",10.82,11.3,10.81,11.27,238200.0],["2021-06-25",11.44,11.53,10.89,10.93,643300.0],["2021-06-28",11.0,11.25,10.96,11.19,273900.0],["2021-06-29",11.21,11.25,11.02,11.17,172000.0],["2021-06-30",11.1,11.13,10.88,10.98,400200.0],["2021-07-01",11.0,11.0,10.68,10.78,249100.0],["2021-07-02",10.84,10.87,10.65,10.69,192800.0],["2021-07-06",10.72,10.73,10.35,10.53,294100.0],["2021-07-07",10.56,10.68,10.11,10.17,291200.0],["2021-07-08",9.88,10.2,9.76,10.08,298100.0],["2021-07-09",10.21,10.47,10.04,10.4,189800.0],["2021-07-12",10.45,10.54,10.26,10.5,193100.0],["2021-07-13",10.4,10.49,10.19,10.22,163100.0],["2021-07-14",10.36,10.42,9.82,9.87,291700.0],["2021-07-15",9.78,9.92,9.45,9.6,251100.0],["2021-07-16",9.76,9.85,9.33,9.37,216100.0],["2021-07-19",9.28,9.33,8.93,9.19,234900.0],["2021-07-20",9.19,9.66,8.99,9.5,273800.0],["2021-07-21",9.62,10.22,9.61,10.17,292000.0],["2021-07-22",10.15,10.31,9.79,9.84,234600.0],["2021-07-23",9.82,9.85,9.59,9.82,209400.0],["2021-07-26",9.82,10.07,9.79,9.82,273300.0],["2021-07-27",9.43,9.69,9.03,9.29,342900.0],["2021-07-28",9.96,10.47,9.8,10.03,481900.0],["2021-07-29",10.1,10.37,9.96,10.15,353900.0],["2021-07-30",10.0,10.47,10.0,10.2,308900.0],["2021-08-02",10.3,10.52,10.04,10.05,277800.0],["2021-08-03",10.07,10.13,9.73,9.85,217500.0],["2021-08-04",9.75,9.91,9.52,9.58,293600.0],["2021-08-05",9.62,9.77,9.46,9.62,244400.0],["2021-08-06",9.58,9.87,9.58,9.78,232300.0],["2021-08-09",9.77,9.91,9.55,9.8,163900.0],["2021-08-10",9.81,10.41,9.54,10.35,562700.0],["2021-08-11",10.38,10.44,10.02,10.25,444500.0],["2021-08-12",10.17,10.17,9.68,9.76,199600.0],["2021-08-13",9.66,9.78,9.54,9.59,165700.0],["2021-08-16",9.48,9.5,9.12,9.18,401500.0],["2021-08-17",9.03,9.03,8.57,8.69,404300.0],["2021-08-18",8.7,9.03,8.66,8.75,288900.0],["2021-08-19",8.6,8.7,8.47,8.5,168300.0],["2021-08-20",8.44,8.68,8.44,8.61,210800.0],["2021-08-23",8.76,9.12,8.76,9.1,222600.0],["2021-08-24",9.34,9.34,9.06,9.27,139200.0],["2021-08-25",9.26,9.49,9.13,9.17,386100.0],["2021-08-26",9.14,9.28,8.99,9.13,200300.0],["2021-08-27",9.13,9.43,9.13,9.33,372800.0],["2021-08-30",9.38,9.42,9.2,9.36,147500.0],["2021-08-31",9.36,9.39,9.12,9.31,147600.0],["2021-09-01",9.36,9.41,9.19,9.3,159000.0],["2021-09-02",9.39,9.91,9.3,9.72,240900.0],["2021-09-03",9.72,9.99,9.63,9.81,188800.0],["2021-09-07",9.87,9.95,9.56,9.66,168500.0],["2021-09-08",9.6,9.65,9.21,9.24,237000.0],["2021-09-09",9.17,9.37,9.1,9.17,213900.0],["2021-09-10",9.27,9.38,9.19,9.23,210500.0],["2021-09-13",9.06,9.06,6.53,7.68,5037500.0],["2021-09-14",7.83,8.24,7.46,7.77,1384900.0],["2021-09-15",7.68,7.76,7.26,7.66,991600.0],["2021-09-16",7.52,7.61,7.31,7.52,559700.0],["2021-09-17",7.53,7.94,7.33,7.92,2954100.0],["2021-09-20",7.68,7.7,7.36,7.5,689600.0],["2021-09-21",7.64,8.08,7.55,7.85,1605800.0],["2021-09-22",7.97,8.21,7.91,8.16,396600.0],["2021-09-23",8.23,8.78,8.18,8.7,737200.0],["2021-09-24",8.56,8.72,8.55,8.6,297600.0],["2021-09-27",8.62,9.01,8.6,8.8,481600.0],["2021-09-28",8.71,8.8,8.12,8.29,719700.0],["2021-09-29",8.33,8.4,7.89,7.92,395700.0],["2021-09-30",7.98,8.39,7.92,8.33,656300.0],["2021-10-01",8.38,8.41,8.07,8.28,209000.0],["2021-10-04",8.22,8.3,7.81,7.93,373000.0],["2021-10-05",7.98,8.12,7.82,7.91,402900.0],["2021-10-06",7.77,7.99,7.77,7.86,165100.0],["2021-10-07",7.99,8.24,7.98,8.03,148800.0],["2021-10-08",8.08,8.15,8.01,8.06,138300.0],["2021-10-11",8.03,8.18,7.98,8.0,199100.0],["2021-10-12",8.04,8.12,7.93,8.05,118200.0],["2021-10-13",8.09,8.28,8.05,8.12,146700.0],["2021-10-14",8.29,8.34,8.15,8.25,167800.0],["2021-10-15",8.39,8.39,8.17,8.17,207300.0],["2021-10-18",8.06,8.44,8.0,8.38,252900.0],["2021-10-19",8.45,8.54,8.28,8.5,105800.0],["2021-10-20",8.43,8.66,8.38,8.57,129300.0],["2021-10-21",8.49,8.75,8.44,8.66,215600.0],["2021-10-22",8.6,8.71,8.46,8.54,202200.0],["2021-10-25",8.53,8.79,8.53,8.68,249200.0],["2021-10-26",8.8,8.9,8.5,8.55,213200.0],["2021-10-27",8.5,8.86,8.5,8.58,210000.0],["2021-10-28",8.01,8.08,7.03,7.88,1111700.0],["2021-10-29",7.83,8.25,7.67,8.17,498100.0],["2021-11-01",8.17,8.7,8.08,8.51,275900.0],["2021-11-02",8.43,8.63,8.32,8.55,185900.0],["2021-11-03",8.49,8.82,8.4,8.75,174300.0],["2021-11-04",8.92,9.3,8.87,9.17,532300.0],["2021-11-05",9.27,9.6,9.07,9.22,310100.0],["2021-11-08",9.3,9.45,9.25,9.32,183700.0],["2021-11-09",9.34,9.4,8.9,9.13,197800.0],["2021-11-10",8.96,9.03,8.65,8.73,245400.0],["2021-11-11",8.81,9.13,8.8,9.04,173200.0],["2021-11-12",9.08,9.18,9.01,9.11,155300.0],["2021-11-15",9.24,9.33,9.0,9.17,232300.0],["2021-11-16",9.08,9.14,8.96,8.99,205600.0],["2021-11-17",9.02,9.05,8.72,8.79,179800.0],["2021-11-18",8.89,9.16,8.62,8.76,392500.0],["2021-11-19",8.69,8.9,8.69,8.81,131500.0],["2021-11-22",8.9,9.15,8.67,8.67,265200.0],["2021-11-23",8.62,8.88,8.49,8.69,160500.0],["2021-11-24",8.55,8.75,8.4,8.68,131500.0],["2021-11-26",8.38,8.49,8.04,8.15,225300.0],["2021-11-29",8.37,8.49,8.21,8.27,129600.0],["2021-11-30",8.16,8.4,7.91,8.22,222400.0],["2021-12-01",8.43,8.72,7.99,8.03,292400.0],["2021-12-02",7.96,8.18,7.85,8.09,290400.0],["2021-12-03",8.14,8.15,7.77,7.86,184000.0],["2021-12-06",7.85,8.07,7.59,7.95,187200.0],["2021-12-07",8.16,8.66,8.15,8.49,208300.0],["2021-12-08",8.47,8.63,8.29,8.55,77700.0],["2021-12-09",8.53,8.67,8.44,8.54,277700.0],["2021-12-10",8.65,8.79,8.14,8.29,156500.0],["2021-12-13",8.21,8.25,7.93,7.96,147300.0],["2021-12-14",7.83,7.97,7.75,7.86,259200.0],["2021-12-15",7.89,8.26,7.64,8.19,305100.0],["2021-12-16",8.28,8.45,7.75,7.83,202000.0],["2021-12-17",7.89,8.3,7.83,8.2,315700.0],["2021-12-20",8.13,8.16,7.83,8.08,228300.0],["2021-12-21",8.29,8.65,8.26,8.63,295600.0],["2021-12-22",8.63,8.63,8.33,8.54,205900.0],["2021-12-23",8.53,8.95,8.53,8.8,253200.0],["2021-12-27",8.81,8.89,8.64,8.77,150800.0],["2021-12-28",8.77,8.77,8.56,8.59,128600.0],["2021-12-29",8.56,8.7,8.48,8.56,150000.0],["2021-12-30",8.56,8.81,8.56,8.64,143200.0],["2021-12-31",8.62,9.1,8.61,8.81,458700.0],["2022-01-03",8.94,9.13,8.86,9.05,145500.0],["2022-01-04",9.13,9.24,8.8,9.15,373800.0],["2022-01-05",9.13,9.3,8.63,8.67,187300.0],["2022-01-06",8.72,9.09,8.51,8.6,163600.0],["2022-01-07",8.63,8.68,8.35,8.41,165200.0],["2022-01-10",8.46,8.89,8.13,8.87,409300.0],["2022-01-11",8.85,9.04,8.72,8.84,203700.0],["2022-01-12",8.96,9.14,8.73,8.89,206100.0],["2022-01-13",9.02,9.11,8.43,8.45,274600.0],["2022-01-14",8.37,8.56,8.29,8.54,130100.0],["2022-01-18",8.37,8.45,8.08,8.13,171900.0],["2022-01-19",8.19,8.27,7.81,7.81,163800.0],["2022-01-20",7.86,8.14,7.66,7.67,176800.0],["2022-01-21",7.55,7.92,7.46,7.54,194900.0],["2022-01-24",7.35,7.47,6.93,7.45,280800.0],["2022-01-25",7.26,7.34,7.09,7.2,211100.0],["2022-01-26",7.35,7.52,7.0,7.11,164500.0],["2022-01-27",7.22,7.25,6.74,6.76,244100.0],["2022-01-28",6.71,7.07,6.47,7.06,302000.0],["2022-01-31",7.08,7.5,7.05,7.49,184500.0],["2022-02-01",7.48,7.7,7.36,7.47,193900.0],["2022-02-02",7.6,7.6,7.31,7.39,165700.0],["2022-02-03",7.19,7.34,7.08,7.1,224400.0],["2022-02-04",7.1,7.14,6.93,7.05,131400.0],["2022-02-07",7.09,7.53,7.09,7.36,229500.0],["2022-02-08",7.32,7.53,7.32,7.52,118800.0],["2022-02-09",7.62,7.78,7.52,7.72,162000.0],["2022-02-10",7.52,7.92,7.52,7.6,193700.0],["2022-02-11",7.61,7.69,7.17,7.31,153800.0],["2022-02-14",7.28,7.49,7.2,7.28,91700.0],["2022-02-15",7.41,7.95,7.4,7.83,167600.0],["2022-02-16",7.76,7.97,7.52,7.93,139400.0],["2022-02-17",7.9,7.95,7.36,7.61,293200.0],["2022-02-18",7.54,7.74,7.42,7.45,137600.0],["2022-02-22",7.24,7.42,7.2,7.22,184600.0],["2022-02-23",7.32,7.37,6.82,6.87,156400.0],["2022-02-24",6.51,7.28,6.39,7.25,251000.0],["2022-02-25",7.3,7.38,7.1,7.34,178300.0],["2022-02-28",7.25,7.61,7.25,7.45,152900.0],["2022-03-01",7.45,7.56,7.07,7.17,162000.0],["2022-03-02",7.26,7.55,7.24,7.51,112000.0],["2022-03-03",7.44,7.57,7.16,7.25,96000.0],["2022-03-04",7.1,7.25,6.8,6.97,199100.0],["2022-03-07",7.0,7.14,6.74,6.75,131900.0],["2022-03-08",6.79,7.2,6.7,6.92,159900.0],["2022-03-09",7.15,7.33,7.13,7.29,146000.0],["2022-03-10",7.21,7.3,7.05,7.28,102400.0],["2022-03-11",7.32,7.34,6.82,6.84,148200.0],["2022-03-14",6.84,6.84,6.33,6.38,153500.0],["2022-03-15",6.38,6.52,6.2,6.51,216600.0],["2022-03-16",6.67,7.08,6.6,7.06,169100.0],["2022-03-17",7.02,7.19,6.93,7.1,103900.0],["2022-03-18",7.07,7.32,6.98,7.25,230000.0],["2022-03-21",7.19,7.25,7.03,7.15,98100.0],["2022-03-22",7.18,7.37,7.17,7.34,81000.0],["2022-03-23",7.1,7.45,7.0,7.2,102100.0],["2022-03-24",7.2,7.35,7.05,7.34,75700.0],["2022-03-25",7.32,7.35,7.21,7.22,86900.0],["2022-03-28",7.25,7.31,6.96,7.31,94100.0],["2022-03-29",7.39,7.51,7.32,7.46,197900.0],["2022-03-30",7.43,7.5,7.19,7.24,109600.0],["2022-03-31",7.23,7.23,6.98,7.02,122100.0],["2022-04-01",7.02,7.1,6.8,6.9,130600.0],["2022-04-04",6.89,7.08,6.84,7.04,119000.0],["2022-04-05",7.04,7.04,6.65,6.78,149600.0],["2022-04-06",6.73,6.75,6.41,6.6,244800.0],["2022-04-07",6.62,6.7,6.44,6.51,77800.0],["2022-04-08",6.5,6.5,6.31,6.33,112200.0],["2022-04-11",6.25,6.35,6.07,6.24,91300.0],["2022-04-12",6.37,6.48,6.29,6.43,215200.0],["2022-04-13",6.46,6.61,6.44,6.46,99800.0],["2022-04-14",6.5,6.6,6.29,6.34,102600.0],["2022-04-18",6.29,6.47,6.21,6.39,96600.0],["2022-04-19",6.39,6.53,6.33,6.45,86400.0],["2022-04-20",6.45,6.54,6.29,6.31,119300.0],["2022-04-21",6.35,6.44,6.09,6.13,139900.0],["2022-04-22",6.09,6.26,6.09,6.11,93600.0],["2022-04-25",6.1,6.21,6.02,6.11,154100.0],["2022-04-26",6.04,6.04,5.73,5.77,124100.0],["2022-04-27",5.68,5.85,5.68,5.76,146500.0],["2022-04-28",5.81,6.03,5.71,5.95,118900.0],["2022-04-29",6.3,6.47,5.8,5.9,229300.0],["2022-05-02",5.95,6.11,5.81,5.92,208000.0],["2022-05-03",5.85,6.15,5.78,6.04,151800.0],["2022-05-04",6.09,6.19,5.78,6.16,112400.0],["2022-05-05",6.03,6.03,5.73,5.87,97200.0],["2022-05-06",5.81,5.87,5.65,5.73,90900.0],["2022-05-09",5.63,5.69,5.4,5.43,191900.0],["2022-05-10",5.52,5.54,5.23,5.47,184700.0],["2022-05-11",5.45,5.69,5.27,5.31,164400.0],["2022-05-12",5.21,5.38,5.0,5.18,289300.0],["2022-05-13",5.29,5.62,5.24,5.47,217000.0],["2022-05-16",5.4,5.47,5.3,5.32,146000.0],["2022-05-17",5.43,5.6,5.41,5.51,139500.0],["2022-05-18",5.42,5.56,5.22,5.26,163300.0],["2022-05-19",5.25,5.42,5.22,5.25,205000.0],["2022-05-20",5.38,5.44,5.01,5.2,171000.0],["2022-05-23",5.21,5.3,5.12,5.16,131800.0],["2022-05-24",5.09,5.2,4.97,5.14,165400.0],["2022-05-25",5.11,5.31,5.1,5.22,129700.0],["2022-05-26",5.22,5.58,5.21,5.49,145200.0],["2022-05-27",5.57,5.84,5.52,5.79,141200.0],["2022-05-31",5.78,5.9,5.64,5.85,180900.0],["2022-06-01",5.91,6.02,5.67,5.73,232500.0],["2022-06-02",5.76,6.14,5.75,6.09,169500.0],["2022-06-03",6.03,6.03,5.79,5.86,121200.0],["2022-06-06",6.02,6.29,6.01,6.15,257500.0],["2022-06-07",6.04,6.09,5.92,6.0,200500.0],["2022-06-08",6.03,6.06,5.8,5.88,118500.0],["2022-06-09",5.87,6.01,5.82,5.9,108900.0],["2022-06-10",5.76,5.88,5.67,5.74,127200.0],["2022-06-13",5.52,5.54,5.3,5.36,138800.0],["2022-06-14",5.42,5.62,5.38,5.59,114800.0],["2022-06-15",5.59,5.84,5.57,5.73,197500.0],["2022-06-16",5.52,5.6,5.39,5.53,219700.0],["2022-06-17",5.52,5.72,5.52,5.61,202600.0],["2022-06-21",5.67,5.89,5.66,5.87,173600.0],["2022-06-22",5.76,5.98,5.76,5.91,102500.0],["2022-06-23",5.94,6.02,5.83,5.97,185600.0],["2022-06-24",5.98,6.23,5.91,6.19,265000.0],["2022-06-27",6.38,6.4,6.12,6.26,171500.0],["2022-06-28",6.26,6.3,5.9,5.91,116100.0],["2022-06-29",5.87,5.87,5.7,5.78,208300.0],["2022-06-30",5.68,5.86,5.68,5.86,141300.0],["2022-07-01",5.75,5.8,5.66,5.73,218600.0],["2022-07-05",5.59,5.73,5.57,5.7,132900.0],["2022-07-06",5.68,5.89,5.67,5.82,94400.0],["2022-07-07",5.95,6.09,5.88,5.96,118700.0],["2022-07-08",5.9,6.04,5.9,6.03,79900.0],["2022-07-11",5.98,5.99,5.84,5.86,91200.0],["2022-07-12",5.97,6.35,5.97,6.23,301600.0],["2022-07-13",6.1,6.24,6.08,6.18,108600.0],["2022-07-14",6.18,6.3,6.0,6.29,91100.0],["2022-07-15",6.35,6.55,6.35,6.52,143100.0],["2022-07-18",6.6,6.65,6.36,6.36,57600.0],["2022-07-19",6.48,6.62,6.42,6.47,125800.0],["2022-07-20",6.47,6.77,6.43,6.73,112500.0],["2022-07-21",6.78,6.8,6.65,6.78,63200.0],["2022-07-22",6.79,6.8,6.57,6.67,108400.0],["2022-07-25",6.68,6.68,6.55,6.67,78400.0],["2022-07-26",6.64,6.67,6.55,6.65,47100.0],["2022-07-27",6.69,7.01,6.69,6.99,183100.0],["2022-07-28",7.04,7.06,6.84,7.02,155500.0],["2022-07-29",8.0,8.85,7.86,8.77,1590700.0],["2022-08-01",8.48,9.55,8.48,9.21,1075700.0],["2022-08-02",9.11,9.34,8.86,9.16,508900.0],["2022-08-03",9.2,9.32,9.07,9.32,422500.0],["2022-08-04",9.35,9.7,9.26,9.3,567800.0],["2022-08-05",9.24,9.24,8.66,8.77,419600.0],["2022-08-08",8.71,8.83,8.35,8.74,445100.0],["2022-08-09",8.57,9.04,8.44,9.01,879200.0],["2022-08-10",9.33,9.94,9.26,9.74,726300.0],["2022-08-11",9.85,9.93,9.18,9.2,333400.0],["2022-08-12",9.23,9.54,9.1,9.5,278400.0],["2022-08-15",9.49,9.64,9.34,9.61,262800.0],["2022-08-16",9.6,9.61,9.45,9.52,142200.0],["2022-08-17",9.35,9.35,8.96,9.22,230400.0],["2022-08-18",9.2,9.7,9.14,9.65,367400.0],["2022-08-19",9.48,9.49,9.03,9.13,311800.0],["2022-08-22",9.11,9.22,8.91,9.15,290100.0],["2022-08-23",9.2,9.37,9.13,9.27,217000.0],["2022-08-24",9.28,9.44,9.14,9.29,224500.0],["2022-08-25",9.29,9.78,9.23,9.69,395800.0],["2022-08-26",9.64,9.67,9.1,9.14,347000.0],["2022-08-29",9.08,9.22,8.95,9.1,194500.0],["2022-08-30",9.16,9.17,8.76,8.93,222000.0],["2022-08-31",9.05,9.05,8.58,8.59,272400.0],["2022-09-01",8.51,8.63,8.28,8.61,285900.0],["2022-09-02",8.69,8.69,8.22,8.33,183600.0],["2022-09-06",8.25,8.3,7.9,8.0,290900.0],["2022-09-07",8.05,8.34,7.96,8.27,201200.0],["2022-09-08",8.14,8.48,8.02,8.38,220600.0],["2022-09-09",8.46,8.79,8.42,8.65,253900.0],["2022-09-12",8.73,8.82,8.53,8.68,383300.0],["2022-09-13",8.47,8.61,8.18,8.19,239300.0],["2022-09-14",8.2,8.26,7.97,8.12,262800.0],["2022-09-15",8.07,8.1,7.86,7.9,158800.0],["2022-09-16",7.81,7.81,7.51,7.78,350600.0],["2022-09-19",7.63,7.77,7.57,7.75,246400.0],["2022-09-20",7.65,7.82,7.54,7.74,212900.0],["2022-09-21",7.62,7.71,7.26,7.28,493900.0],["2022-09-22",7.19,7.29,7.02,7.14,268800.0],["2022-09-23",7.06,7.07,6.69,6.75,343100.0],["2022-09-26",6.63,6.89,6.54,6.61,212100.0],["2022-09-27",6.69,6.95,6.69,6.82,259700.0],["2022-09-28",6.87,7.07,6.78,7.0,174200.0],["2022-09-29",6.85,6.91,6.68,6.8,112400.0],["2022-09-30",6.79,6.94,6.69,6.7,140700.0],["2022-10-03",6.87,7.12,6.79,7.01,200900.0],["2022-10-04",6.24,6.26,5.37,5.53,1625600.0],["2022-10-05",5.53,5.58,5.25,5.34,654300.0],["2022-10-06",5.3,5.49,5.24,5.32,362200.0],["2022-10-07",5.25,5.34,5.1,5.13,360400.0],["2022-10-10",5.11,5.15,4.61,4.62,784700.0],["2022-10-11",4.6,4.71,4.43,4.59,393700.0],["2022-10-12",4.54,4.54,4.32,4.33,378400.0],["2022-10-13",4.3,4.57,4.17,4.55,276900.0],["2022-10-14",4.55,4.57,4.29,4.3,287400.0],["2022-10-17",4.3,4.49,4.25,4.35,297700.0],["2022-10-18",4.44,4.61,4.28,4.37,298500.0],["2022-10-19",4.33,4.37,4.23,4.32,181800.0],["2022-10-20",4.28,4.52,4.26,4.34,228700.0],["2022-10-21",4.34,4.43,4.26,4.4,209600.0],["2022-10-24",4.39,4.39,4.26,4.3,248900.0],["2022-10-25",4.3,4.5,4.3,4.41,326400.0],["2022-10-26",4.41,4.68,4.37,4.5,238200.0],["2022-10-27",4.58,4.6,4.44,4.51,324700.0],["2022-10-28",4.69,4.81,4.47,4.6,497700.0],["2022-10-31",4.52,4.66,4.52,4.54,168200.0],["2022-11-01",4.57,4.81,4.57,4.72,408500.0],["2022-11-02",4.75,4.91,4.66,4.77,486100.0],["2022-11-03",4.7,4.76,4.63,4.7,230800.0],["2022-11-04",4.75,4.92,4.68,4.91,265700.0],["2022-11-07",4.91,5.0,4.85,4.96,208400.0],["2022-11-08",5.01,5.13,5.01,5.07,186200.0],["2022-11-09",5.05,5.06,4.97,4.99,254000.0],["2022-11-10",5.23,5.3,5.14,5.25,270300.0],["2022-11-11",5.29,5.44,5.19,5.29,301200.0],["2022-11-14",5.27,5.38,5.11,5.12,204200.0],["2022-11-15",5.26,5.39,5.2,5.25,215700.0],["2022-11-16",5.17,5.18,5.02,5.07,122100.0],["2022-11-17",4.97,5.15,4.94,5.14,91800.0],["2022-11-18",5.27,5.35,5.21,5.31,175200.0],["2022-11-21",5.31,5.31,5.13,5.21,123500.0],["2022-11-22",5.22,5.33,5.11,5.32,199700.0],["2022-11-23",5.32,5.56,5.32,5.47,130200.0],["2022-11-25",5.48,5.48,5.34,5.38,69700.0],["2022-11-28",5.3,5.33,5.14,5.17,77600.0],["2022-11-29",5.14,5.22,5.09,5.1,82800.0],["2022-11-30",5.09,5.37,5.01,5.31,150800.0],["2022-12-01",5.35,5.39,5.24,5.35,131300.0],["2022-12-02",5.24,5.37,5.16,5.36,117500.0],["2022-12-05",5.35,5.37,5.16,5.18,139400.0],["2022-12-06",5.18,5.25,5.11,5.12,165900.0],["2022-12-07",5.14,5.14,4.99,5.0,109700.0],["2022-12-08",5.0,5.18,4.98,5.11,121700.0],["2022-12-09",5.08,5.12,4.94,4.97,149100.0],["2022-12-12",4.98,5.06,4.92,5.05,147900.0],["2022-12-13",5.17,5.36,4.97,4.99,283900.0],["2022-12-14",5.0,5.26,5.0,5.18,239400.0],["2022-12-15",5.09,5.1,4.7,4.71,255100.0],["2022-12-16",4.71,4.82,4.66,4.72,258300.0],["2022-12-19",4.7,4.7,4.46,4.48,141900.0],["2022-12-20",4.43,4.53,4.36,4.4,246200.0],["2022-12-21",4.43,4.48,4.35,4.46,837200.0],["2022-12-22",4.39,4.41,4.18,4.4,384900.0],["2022-12-23",4.39,4.45,4.34,4.4,111600.0],["2022-12-27",4.39,4.41,4.22,4.25,123500.0],["2022-12-28",4.24,4.4,4.23,4.31,283800.0],["2022-12-29",4.37,4.53,4.34,4.45,259900.0],["2022-12-30",4.38,4.43,4.32,4.38,103000.0],["2023-01-03",4.43,4.53,4.33,4.37,126500.0],["2023-01-04",4.4,4.61,4.4,4.59,147100.0],["2023-01-05",4.52,4.61,4.47,4.53,106600.0],["2023-01-06",4.55,4.85,4.53,4.84,144900.0],["2023-01-09",4.96,5.08,4.86,4.9,172100.0],["2023-01-10",4.92,5.05,4.92,5.04,91500.0],["2023-01-11",5.04,5.17,4.99,5.17,91400.0],["2023-01-12",5.19,5.26,5.08,5.23,121100.0],["2023-01-13",5.12,5.29,5.11,5.28,161200.0],["2023-01-17",5.24,5.35,5.16,5.3,125700.0],["2023-01-18",5.33,5.48,5.31,5.36,195900.0],["2023-01-19",5.3,5.31,5.22,5.27,173400.0],["2023-01-20",5.33,5.48,5.28,5.48,137100.0],["2023-01-23",5.48,5.69,5.46,5.65,158400.0],["2023-01-24",5.6,5.64,5.54,5.59,76600.0],["2023-01-25",5.54,5.66,5.51,5.66,112900.0],["2023-01-26",5.68,5.87,5.66,5.87,112800.0],["2023-01-27",5.84,5.92,5.78,5.84,128400.0],["2023-01-30",5.72,5.81,5.67,5.71,112800.0],["2023-01-31",5.68,5.92,5.67,5.89,123300.0],["2023-02-01",5.93,6.34,5.92,6.25,188000.0],["2023-02-02",6.33,6.48,6.32,6.44,147100.0],["2023-02-03",6.32,6.55,6.32,6.48,214800.0],["2023-02-06",6.36,6.44,6.27,6.27,134100.0],["2023-02-07",6.25,6.43,6.21,6.43,92800.0],["2023-02-08",6.36,6.45,6.3,6.34,107800.0],["2023-02-09",6.41,6.57,6.33,6.41,155100.0],["2023-02-10",6.38,6.44,5.91,5.92,180800.0],["2023-02-13",5.92,6.01,5.86,5.95,144300.0],["2023-02-14",5.88,6.13,5.76,6.09,138000.0],["2023-02-15",6.03,6.26,6.03,6.24,120800.0],["2023-02-16",6.13,6.31,5.89,5.9,154400.0],["2023-02-17",5.18,5.18,4.5,4.88,1204600.0],["2023-02-21",4.71,4.87,4.24,4.42,621800.0],["2023-02-22",4.42,4.7,4.31,4.62,458800.0],["2023-02-23",4.74,4.83,4.59,4.64,212500.0],["2023-02-24",4.55,4.58,4.45,4.5,188800.0],["2023-02-27",4.55,4.62,4.46,4.47,113300.0],["2023-02-28",4.43,4.53,4.37,4.37,182100.0],["2023-03-01",4.39,4.59,4.28,4.3,199200.0],["2023-03-02",4.26,4.28,4.15,4.25,331500.0],["2023-03-03",4.28,4.37,4.27,4.34,152200.0],["2023-03-06",4.35,4.39,4.08,4.12,286900.0],["2023-03-07",4.12,4.17,3.96,4.0,196900.0],["2023-03-08",4.0,4.09,3.96,3.98,186000.0],["2023-03-09",3.98,4.03,3.87,3.87,233800.0],["2023-03-10",3.87,3.93,3.72,3.76,231900.0],["2023-03-13",3.68,3.71,3.5,3.51,275700.0],["2023-03-14",3.62,3.7,3.55,3.6,312600.0],["2023-03-15",3.51,3.73,3.48,3.69,271700.0],["2023-03-16",3.62,3.8,3.59,3.77,251100.0],["2023-03-17",3.76,3.82,3.71,3.76,394400.0],["2023-03-20",3.77,3.79,3.68,3.71,284000.0],["2023-03-21",3.78,3.95,3.75,3.9,223400.0],["2023-03-22",3.9,3.97,3.8,3.81,155400.0],["2023-03-23",3.84,3.91,3.76,3.8,113400.0],["2023-03-24",3.73,3.78,3.69,3.77,162300.0],["2023-03-27",3.8,3.81,3.66,3.75,206500.0],["2023-03-28",3.73,3.74,3.63,3.71,134300.0],["2023-03-29",3.76,3.86,3.7,3.85,147700.0],["2023-03-30",3.9,3.92,3.82,3.9,270300.0],["2023-03-31",3.91,3.99,3.85,3.98,215600.0],["2023-04-03",3.97,4.04,3.9,3.95,170400.0],["2023-04-04",3.94,3.95,3.84,3.87,167400.0],["2023-04-05",3.86,3.86,3.73,3.84,113100.0],["2023-04-06",3.8,3.86,3.76,3.85,96100.0],["2023-04-10",3.82,3.94,3.81,3.86,460400.0],["2023-04-11",3.74,3.9,3.71,3.74,444100.0],["2023-04-12",3.76,3.82,3.7,3.73,200600.0],["2023-04-13",3.72,3.72,3.51,3.53,271300.0],["2023-04-14",3.53,3.57,3.46,3.5,241700.0],["2023-04-17",3.48,3.52,3.37,3.49,187900.0],["2023-04-18",3.47,3.59,3.47,3.5,278200.0],["2023-04-19",3.45,3.45,3.31,3.34,225900.0],["2023-04-20",3.33,3.35,3.2,3.24,196600.0],["2023-04-21",3.22,3.23,3.09,3.1,268200.0],["2023-04-24",3.08,3.12,2.99,3.04,249200.0],["2023-04-25",3.01,3.22,3.01,3.21,359300.0],["2023-04-26",3.2,3.24,3.14,3.21,245500.0],["2023-04-27",3.24,3.26,3.07,3.13,315400.0],["2023-04-28",3.0,3.1,2.58,2.67,1119700.0],["2023-05-01",2.7,2.7,2.47,2.6,626100.0],["2023-05-02",2.6,2.69,2.52,2.67,424800.0],["2023-05-03",2.67,2.86,2.65,2.8,339000.0],["2023-05-04",2.74,2.83,2.71,2.78,198900.0],["2023-05-05",2.78,2.91,2.78,2.89,290100.0],["2023-05-08",2.89,3.11,2.86,3.08,295000.0],["2023-05-09",3.02,3.03,2.9,2.94,428900.0],["2023-05-10",2.98,3.08,2.96,3.07,232200.0],["2023-05-11",3.04,3.06,3.01,3.04,144400.0],["2023-05-12",3.03,3.07,2.96,3.0,186300.0],["2023-05-15",3.01,3.21,2.98,3.17,184500.0],["2023-05-16",3.16,3.24,3.15,3.21,154800.0],["2023-05-17",3.21,3.36,3.21,3.36,154000.0],["2023-05-18",3.36,3.49,3.35,3.43,244800.0],["2023-05-19",3.48,3.5,3.39,3.4,251300.0],["2023-05-22",3.4,3.46,3.37,3.43,189200.0],["2023-05-23",3.4,3.44,3.32,3.34,124900.0],["2023-05-24",3.32,3.33,3.2,3.3,247700.0],["2023-05-25",3.38,3.38,3.25,3.34,179100.0],["2023-05-26",3.34,3.71,3.32,3.66,328700.0],["2023-05-30",3.7,3.71,3.5,3.61,241000.0],["2023-05-31",3.6,3.61,3.39,3.41,218700.0],["2023-06-01",3.4,3.42,3.3,3.38,391200.0],["2023-06-02",3.41,3.49,3.38,3.48,321500.0],["2023-06-05",3.45,3.5,3.31,3.31,316400.0],["2023-06-06",3.31,3.61,3.3,3.57,381800.0],["2023-06-07",3.58,3.91,3.58,3.83,494200.0],["2023-06-08",3.84,3.85,3.55,3.6,316700.0],["2023-06-09",3.6,3.79,3.51,3.74,412100.0],["2023-06-12",3.76,3.9,3.71,3.83,324500.0],["2023-06-13",3.88,3.89,3.67,3.72,252600.0],["2023-06-14",3.79,4.01,3.73,3.75,541900.0],["2023-06-15",3.72,3.72,3.58,3.6,395200.0],["2023-06-16",3.61,3.61,3.52,3.59,454800.0],["2023-06-20",3.58,3.59,3.32,3.38,464100.0],["2023-06-21",3.38,3.4,3.28,3.3,387700.0],["2023-06-22",3.25,3.35,3.23,3.34,382900.0],["2023-06-23",3.26,3.4,3.24,3.28,5623300.0],["2023-06-26",3.32,3.56,3.32,3.35,558100.0],["2023-06-27",3.35,3.5,3.33,3.46,254400.0],["2023-06-28",3.43,3.46,3.3,3.31,215600.0],["2023-06-29",3.31,3.46,3.31,3.46,206300.0],["2023-06-30",3.47,3.56,3.41,3.44,216300.0],["2023-07-03",3.58,3.63,3.43,3.51,229000.0],["2023-07-05",3.48,3.5,2.82,2.84,3189400.0],["2023-07-06",2.77,2.88,2.69,2.7,943300.0],["2023-07-07",2.69,2.91,2.68,2.9,752500.0],["2023-07-10",2.89,2.93,2.81,2.9,553500.0],["2023-07-11",2.85,2.91,2.77,2.84,446200.0],["2023-07-12",2.86,2.91,2.8,2.86,341600.0],["2023-07-13",2.86,3.11,2.86,3.1,534900.0],["2023-07-14",3.08,3.11,2.95,3.0,295900.0],["2023-07-17",2.96,3.01,2.92,2.94,237600.0],["2023-07-18",2.91,3.05,2.9,2.95,349100.0],["2023-07-19",2.95,3.02,2.93,3.02,179500.0],["2023-07-20",2.97,3.03,2.96,3.02,309400.0],["2023-07-21",3.03,3.07,2.97,3.03,194400.0],["2023-07-24",3.02,3.07,2.96,3.0,170100.0],["2023-07-25",3.0,3.05,2.92,2.92,256800.0],["2023-07-26",2.93,3.01,2.89,2.98,296300.0],["2023-07-27",3.03,3.06,2.92,2.92,169800.0],["2023-07-28",2.92,3.01,2.92,2.99,158300.0],["2023-07-31",2.99,3.12,2.99,3.11,233700.0],["2023-08-01",3.12,3.12,3.0,3.08,212900.0],["2023-08-02",3.04,3.04,2.87,2.99,466100.0],["2023-08-03",2.95,3.1,2.93,2.96,322200.0],["2023-08-04",2.86,3.03,2.68,2.92,570100.0],["2023-08-07",2.94,2.94,2.67,2.75,485900.0],["2023-08-08",2.72,2.73,2.63,2.68,240600.0],["2023-08-09",2.67,2.68,2.56,2.58,410100.0],["2023-08-10",2.58,2.69,2.57,2.66,248800.0],["2023-08-11",2.66,2.66,2.59,2.6,179000.0],["2023-08-14",2.61,2.61,2.54,2.55,210400.0],["2023-08-15",2.53,2.55,2.39,2.41,441600.0],["2023-08-16",2.42,2.46,2.41,2.43,177600.0],["2023-08-17",2.43,2.43,2.37,2.38,87900.0],["2023-08-18",2.35,2.38,2.27,2.34,552600.0],["2023-08-21",2.31,2.42,2.3,2.4,120400.0],["2023-08-22",2.47,2.47,2.37,2.4,189000.0],["2023-08-23",2.41,2.43,2.35,2.38,296300.0],["2023-08-24",2.4,2.4,2.22,2.25,312500.0],["2023-08-25",2.25,2.31,2.2,2.28,507500.0],["2023-08-28",2.29,2.41,2.29,2.4,223900.0],["2023-08-29",2.39,2.56,2.37,2.54,251900.0],["2023-08-30",2.51,2.58,2.48,2.56,120400.0],["2023-08-31",2.54,2.61,2.52,2.6,123800.0],["2023-09-01",2.61,2.66,2.6,2.64,141100.0],["2023-09-05",2.59,2.61,2.53,2.55,113600.0],["2023-09-06",2.56,2.63,2.51,2.56,161900.0],["2023-09-07",2.51,2.56,2.36,2.38,275000.0],["2023-09-08",2.41,2.41,2.32,2.37,203000.0],["2023-09-11",2.38,2.42,2.36,2.41,112900.0],["2023-09-12",2.4,2.42,2.37,2.4,114600.0],["2023-09-13",2.42,2.42,2.36,2.37,156100.0],["2023-09-14",2.35,2.41,2.35,2.38,106000.0],["2023-09-15",2.34,2.37,2.31,2.32,253000.0],["2023-09-18",2.33,2.34,2.29,2.32,116600.0],["2023-09-19",2.32,2.35,2.3,2.32,115400.0],["2023-09-20",2.32,2.35,2.3,2.32,184100.0],["2023-09-21",2.32,2.36,2.29,2.34,219700.0],["2023-09-22",2.37,2.38,2.33,2.35,146800.0],["2023-09-25",2.33,2.37,2.32,2.37,86800.0],["2023-09-26",2.36,2.36,2.28,2.3,218900.0],["2023-09-27",2.35,2.37,2.31,2.34,88000.0],["2023-09-28",2.35,2.38,2.33,2.35,113100.0],["2023-09-29",2.38,2.45,2.35,2.4,589400.0],["2023-10-02",2.41,2.41,2.37,2.39,109100.0],["2023-10-03",2.39,2.42,2.36,2.4,120100.0],["2023-10-04",2.39,2.52,2.38,2.51,102300.0],["2023-10-05",2.5,2.53,2.49,2.5,134400.0],["2023-10-06",2.5,2.5,2.44,2.49,78800.0],["2023-10-09",2.47,2.47,2.4,2.43,127000.0],["2023-10-10",2.42,2.51,2.41,2.48,94400.0],["2023-10-11",2.51,2.54,2.45,2.49,156000.0],["2023-10-12",2.49,2.5,2.42,2.44,150000.0],["2023-10-13",2.43,2.43,2.3,2.33,105300.0],["2023-10-16",2.32,2.38,2.3,2.35,200900.0],["2023-10-17",2.35,2.38,2.32,2.34,156600.0],["2023-10-18",2.33,2.33,2.26,2.28,200800.0],["2023-10-19",2.29,2.33,2.26,2.28,146400.0],["2023-10-20",2.3,2.31,2.21,2.24,167600.0],["2023-10-23",2.25,2.29,2.23,2.25,118100.0],["2023-10-24",2.28,2.28,2.15,2.21,257100.0],["2023-10-25",2.21,2.21,2.13,2.14,248300.0],["2023-10-26",2.12,2.16,2.08,2.08,393000.0],["2023-10-27",2.09,2.12,2.06,2.07,192500.0],["2023-10-30",2.09,2.1,2.01,2.03,128200.0],["2023-10-31",2.0,2.1,1.98,1.99,362600.0],["2023-11-01",1.98,2.01,1.9,1.93,361600.0],["2023-11-02",1.89,2.1,1.89,2.05,327600.0],["2023-11-03",2.01,2.28,2.01,2.25,258800.0],["2023-11-06",2.23,2.31,2.23,2.3,98500.0],["2023-11-07",2.27,2.28,2.15,2.17,88700.0],["2023-11-08",2.2,2.2,2.1,2.1,275400.0],["2023-11-09",2.09,2.15,2.05,2.07,303300.0],["2023-11-10",2.08,2.09,1.95,1.98,109500.0],["2023-11-13",1.98,2.02,1.97,2.01,83700.0],["2023-11-14",2.07,2.15,2.07,2.1,106800.0],["2023-11-15",2.14,2.2,2.11,2.13,137900.0],["2023-11-16",2.14,2.15,2.02,2.03,140500.0],["2023-11-17",2.02,2.05,1.98,2.04,79100.0],["2023-11-20",2.03,2.05,2.02,2.05,79700.0],["2023-11-21",2.05,2.06,1.98,1.99,80600.0],["2023-11-22",1.98,2.02,1.94,1.98,81700.0],["2023-11-24",2.0,2.01,1.98,1.99,14900.0],["2023-11-27",1.96,2.06,1.95,1.98,461600.0],["2023-11-28",2.0,2.09,1.97,2.08,188100.0],["2023-11-29",2.1,2.18,2.07,2.07,141800.0],["2023-11-30",2.07,2.11,1.98,1.99,187600.0],["2023-12-01",2.0,2.03,1.97,2.02,160400.0],["2023-12-04",2.01,2.05,1.98,2.03,215600.0],["2023-12-05",2.04,2.08,2.01,2.01,182500.0],["2023-12-06",2.02,2.06,2.0,2.01,159100.0],["2023-12-07",2.01,2.12,1.99,2.05,141200.0],["2023-12-08",2.06,2.34,2.06,2.33,307800.0],["2023-12-11",2.32,2.69,2.3,2.44,428500.0],["2023-12-12",2.47,2.52,2.3,2.3,177000.0],["2023-12-13",2.3,2.32,2.2,2.28,155800.0],["2023-12-14",2.36,2.68,2.36,2.65,267700.0],["2023-12-15",2.69,2.75,2.63,2.7,224300.0],["2023-12-18",2.7,2.7,2.54,2.56,189100.0],["2023-12-19",2.56,2.56,2.47,2.48,91200.0],["2023-12-20",2.51,2.55,2.31,2.32,197800.0],["2023-12-21",2.34,2.45,2.31,2.45,119000.0],["2023-12-22",2.44,2.49,2.43,2.48,111500.0],["2023-12-26",2.46,2.53,2.45,2.48,164100.0],["2023-12-27",2.48,2.53,2.4,2.4,235800.0],["2023-12-28",2.41,2.44,2.31,2.35,238700.0],["2023-12-29",2.32,2.4,2.28,2.4,295100.0],["2024-01-02",2.4,2.52,2.38,2.47,101800.0],["2024-01-03",2.46,2.49,2.36,2.47,142200.0],["2024-01-04",2.44,2.47,2.42,2.45,131200.0],["2024-01-05",2.45,2.52,2.43,2.5,108000.0],["2024-01-08",2.49,2.57,2.45,2.55,138200.0],["2024-01-09",2.51,2.6,2.51,2.58,138100.0],["2024-01-10",2.58,2.61,2.55,2.6,143600.0],["2024-01-11",2.58,2.62,2.54,2.61,127700.0],["2024-01-12",2.62,2.64,2.58,2.63,97500.0],["2024-01-16",2.61,2.75,2.6,2.72,186000.0],["2024-01-17",2.7,2.7,2.5,2.56,191200.0],["2024-01-18",2.61,2.67,2.46,2.6,158200.0],["2024-01-19",2.6,2.66,2.57,2.65,47500.0],["2024-01-22",2.65,2.84,2.65,2.81,289200.0],["2024-01-23",2.83,2.93,2.81,2.84,150700.0],["2024-01-24",2.88,2.88,2.75,2.8,136200.0],["2024-01-25",2.83,2.87,2.67,2.67,84400.0],["2024-01-26",2.67,2.7,2.54,2.58,108800.0],["2024-01-29",2.55,2.62,2.53,2.61,65200.0],["2024-01-30",2.62,2.62,2.46,2.47,70300.0],["2024-01-31",2.46,2.53,2.42,2.46,119700.0],["2024-02-01",2.5,2.54,2.47,2.52,76400.0],["2024-02-02",2.51,2.53,2.48,2.52,58700.0],["2024-02-05",2.5,2.5,2.41,2.41,83200.0],["2024-02-06",2.42,2.49,2.37,2.47,83000.0],["2024-02-07",2.48,2.48,2.38,2.44,92300.0],["2024-02-08",2.38,2.53,2.38,2.47,111900.0],["2024-02-09",2.49,2.54,2.48,2.52,128800.0],["2024-02-12",2.53,2.54,2.47,2.47,143400.0],["2024-02-13",2.41,2.43,2.25,2.33,163100.0],["2024-02-14",2.35,2.37,2.32,2.35,96900.0],["2024-02-15",2.36,2.45,2.36,2.42,103300.0],["2024-02-16",2.43,2.51,2.4,2.4,103900.0],["2024-02-20",2.4,2.41,2.28,2.28,81200.0],["2024-02-21",2.27,2.3,2.17,2.2,196200.0],["2024-02-22",2.24,2.34,2.19,2.28,551600.0],["2024-02-23",3.16,4.85,3.15,3.86,103105600.0],["2024-02-26",4.1,4.62,3.58,4.53,6345800.0],["2024-02-27",4.45,5.43,4.42,5.37,4138500.0],["2024-02-28",5.26,5.26,4.46,4.82,1680700.0],["2024-02-29",4.45,4.5,3.84,4.29,2232500.0],["2024-03-01",4.36,4.63,4.1,4.27,1106800.0],["2024-03-04",4.22,4.34,3.9,4.26,1003600.0],["2024-03-05",4.17,4.49,4.17,4.22,836000.0],["2024-03-06",4.31,4.7,4.19,4.69,1337600.0],["2024-03-07",4.76,4.84,4.48,4.49,918400.0],["2024-03-08",4.58,4.85,4.5,4.58,672400.0],["2024-03-11",4.53,4.74,4.35,4.56,762300.0],["2024-03-12",4.6,4.75,4.46,4.5,581600.0],["2024-03-13",4.47,4.77,4.3,4.73,759700.0],["2024-03-14",4.78,5.17,4.44,4.57,1256600.0],["2024-03-15",4.63,5.12,4.56,4.87,1733300.0],["2024-03-18",4.94,5.11,4.77,4.85,946300.0],["2024-03-19",4.78,4.91,4.62,4.83,580600.0],["2024-03-20",4.79,5.08,4.75,4.99,906900.0],["2024-03-21",5.08,5.64,5.08,5.4,1377700.0],["2024-03-22",5.38,5.41,4.86,4.95,945000.0],["2024-03-25",4.88,5.16,4.65,4.7,842800.0],["2024-03-26",4.72,5.01,4.7,4.71,544800.0],["2024-03-27",4.73,4.92,4.66,4.89,566400.0],["2024-03-28",4.89,4.97,4.5,4.59,564900.0],["2024-04-01",4.61,4.87,4.55,4.81,359200.0],["2024-04-02",4.74,4.79,4.58,4.72,433500.0],["2024-04-03",4.65,4.99,4.61,4.95,567600.0],["2024-04-04",3.92,4.27,3.2,3.22,6359000.0],["2024-04-05",3.55,3.76,3.03,3.11,3429700.0],["2024-04-08",3.51,3.99,3.43,3.57,2605400.0],["2024-04-09",3.7,3.86,3.63,3.8,921900.0],["2024-04-10",3.76,3.85,3.6,3.7,905500.0],["2024-04-11",3.68,3.73,3.49,3.72,762700.0],["2024-04-12",3.69,3.69,3.38,3.43,1201600.0],["2024-04-15",3.45,3.45,3.15,3.21,1191000.0],["2024-04-16",3.15,3.2,3.04,3.04,709800.0],["2024-04-17",3.08,3.09,2.91,2.91,739500.0],["2024-04-18",2.92,3.02,2.83,2.94,881700.0],["2024-04-19",2.94,2.95,2.75,2.77,829300.0],["2024-04-22",2.83,2.92,2.77,2.84,504600.0],["2024-04-23",2.85,3.0,2.85,2.92,375900.0],["2024-04-24",2.99,3.02,2.97,3.01,320900.0],["2024-04-25",2.93,2.99,2.89,2.9,350500.0],["2024-04-26",2.9,3.06,2.88,2.97,507600.0],["2024-04-29",3.05,3.17,3.02,3.03,588600.0],["2024-04-30",2.99,3.1,2.98,3.0,347900.0],["2024-05-01",2.97,3.05,2.88,2.89,381700.0],["2024-05-02",2.91,3.06,2.91,3.03,616800.0],["2024-05-03",3.48,4.23,3.31,3.66,13601500.0],["2024-05-06",3.68,4.05,3.68,3.93,1485800.0],["2024-05-07",3.93,4.0,3.79,3.86,678400.0],["2024-05-08",3.81,3.82,3.67,3.78,443300.0],["2024-05-09",3.78,3.79,3.56,3.57,409500.0],["2024-05-10",3.57,3.69,3.51,3.61,404500.0],["2024-05-13",3.65,3.72,3.6,3.61,261700.0],["2024-05-14",3.64,3.7,3.39,3.39,458600.0],["2024-05-15",3.48,3.55,3.34,3.54,240200.0],["2024-05-16",3.54,3.54,3.43,3.43,190300.0],["2024-05-17",3.41,3.47,3.28,3.28,239700.0],["2024-05-20",3.3,3.4,3.16,3.33,365500.0],["2024-05-21",3.33,3.33,3.23,3.25,287200.0],["2024-05-22",3.23,3.29,3.18,3.25,311400.0],["2024-05-23",3.34,3.48,3.23,3.23,489600.0],["2024-05-24",3.25,3.48,3.25,3.46,320000.0],["2024-05-28",3.55,3.8,3.46,3.71,835500.0],["2024-05-29",3.66,4.0,3.65,3.71,606500.0],["2024-05-30",3.76,3.81,3.58,3.75,521600.0],["2024-05-31",3.76,3.82,3.64,3.81,390100.0],["2024-06-03",3.85,3.86,3.48,3.55,532100.0],["2024-06-04",3.51,3.53,3.31,3.32,481300.0],["2024-06-05",3.36,3.55,3.36,3.53,194300.0],["2024-06-06",3.52,3.61,3.5,3.6,153600.0],["2024-06-07",3.56,3.64,3.5,3.56,134900.0],["2024-06-10",3.6,3.93,3.6,3.75,507500.0],["2024-06-11",3.74,3.74,3.59,3.62,186800.0],["2024-06-12",3.71,3.87,3.63,3.65,325100.0],["2024-06-13",3.61,3.69,3.54,3.65,176100.0],["2024-06-14",3.59,3.64,3.57,3.63,155700.0],["2024-06-17",3.59,3.71,3.56,3.7,167800.0],["2024-06-18",3.69,3.83,3.6,3.77,356100.0],["2024-06-20",3.76,3.97,3.64,3.69,321900.0],["2024-06-21",3.71,3.71,3.53,3.6,394000.0],["2024-06-24",3.6,3.75,3.6,3.73,341200.0],["2024-06-25",3.74,3.84,3.68,3.74,154600.0],["2024-06-26",3.72,3.77,3.61,3.64,182600.0],["2024-06-27",3.61,3.67,3.53,3.53,180400.0],["2024-06-28",3.57,3.61,3.36,3.38,348000.0],["2024-07-01",3.38,3.49,3.29,3.45,191900.0],["2024-07-02",3.44,3.53,3.33,3.36,160100.0],["2024-07-03",3.36,3.45,3.35,3.44,100300.0],["2024-07-05",3.44,3.44,3.28,3.29,240300.0],["2024-07-08",3.33,3.48,3.31,3.47,158000.0],["2024-07-09",3.47,3.5,3.37,3.43,123700.0],["2024-07-10",3.43,3.55,3.36,3.47,217900.0],["2024-07-11",3.53,3.68,3.51,3.55,227900.0],["2024-07-12",3.59,3.78,3.54,3.75,250500.0],["2024-07-15",3.79,3.88,3.71,3.74,398300.0],["2024-07-16",3.76,4.03,3.75,3.93,321100.0],["2024-07-17",3.88,3.99,3.7,3.7,268900.0],["2024-07-18",3.7,3.76,3.45,3.5,421400.0],["2024-07-19",3.47,3.49,3.34,3.35,177200.0],["2024-07-22",3.39,3.49,3.34,3.42,241000.0],["2024-07-23",3.39,3.7,3.39,3.64,358600.0],["2024-07-24",3.59,3.63,3.45,3.46,186700.0],["2024-07-25",3.51,3.53,3.27,3.29,337100.0],["2024-07-26",3.38,3.38,3.21,3.25,292200.0],["2024-07-29",3.26,3.71,3.26,3.56,456000.0],["2024-07-30",3.57,3.62,3.39,3.45,326400.0],["2024-07-31",3.45,3.77,3.38,3.64,324100.0],["2024-08-01",3.41,3.54,3.25,3.29,664900.0],["2024-08-02",3.05,3.16,2.68,2.68,1024800.0],["2024-08-05",2.48,2.53,2.35,2.37,606400.0],["2024-08-06",2.37,2.52,2.36,2.43,291900.0],["2024-08-07",2.5,2.57,2.32,2.32,297600.0],["2024-08-08",2.38,2.59,2.34,2.49,229500.0],["2024-08-09",2.48,2.52,2.4,2.43,182500.0],["2024-08-12",2.39,2.47,2.3,2.37,280900.0],["2024-08-13",2.43,2.46,2.32,2.39,299200.0],["2024-08-14",2.43,2.44,2.33,2.41,250600.0],["2024-08-15",2.52,2.69,2.49,2.67,332300.0],["2024-08-16",2.53,2.99,2.52,2.87,769000.0],["2024-08-19",2.9,2.92,2.76,2.83,132900.0],["2024-08-20",2.85,2.89,2.73,2.79,148500.0],["2024-08-21",2.8,2.87,2.79,2.84,151900.0],["2024-08-22",2.84,2.89,2.77,2.79,177800.0],["2024-08-23",2.81,2.96,2.8,2.94,168900.0],["2024-08-26",2.95,2.95,2.68,2.77,223400.0],["2024-08-27",2.74,2.76,2.64,2.64,147400.0],["2024-08-28",2.62,2.74,2.58,2.64,187500.0],["2024-08-29",2.64,2.77,2.64,2.67,88400.0],["2024-08-30",2.7,2.71,2.62,2.65,73000.0],["2024-09-03",2.61,2.62,2.45,2.45,177800.0],["2024-09-04",2.46,2.49,2.4,2.46,143700.0],["2024-09-05",2.46,2.47,2.33,2.37,187600.0],["2024-09-06",2.38,2.4,2.26,2.32,216400.0],["2024-09-09",2.37,2.37,2.25,2.28,141700.0],["2024-09-10",2.28,2.3,2.2,2.28,170400.0],["2024-09-11",2.32,2.36,2.23,2.36,127300.0],["2024-09-12",2.38,2.43,2.29,2.29,107500.0],["2024-09-13",2.34,2.42,2.32,2.35,220800.0],["2024-09-16",2.33,2.37,2.28,2.32,164400.0],["2024-09-17",2.35,2.36,2.21,2.22,318900.0],["2024-09-18",2.21,2.24,2.11,2.11,429400.0],["2024-09-19",2.2,2.26,2.14,2.18,336700.0],["2024-09-20",2.18,2.21,2.08,2.1,311500.0],["2024-09-23",2.09,2.22,2.0,2.0,545500.0],["2024-09-24",2.04,2.15,2.04,2.08,479200.0],["2024-09-25",2.07,2.1,2.02,2.04,353100.0],["2024-09-26",2.13,2.49,2.08,2.46,637400.0],["2024-09-27",2.49,2.58,2.37,2.55,253400.0],["2024-09-30",2.53,2.56,2.36,2.42,268200.0],["2024-10-01",2.42,2.44,2.28,2.34,238800.0],["2024-10-02",2.34,2.45,2.3,2.35,150600.0],["2024-10-03",2.34,2.47,2.34,2.43,151300.0],["2024-10-04",2.56,2.7,2.45,2.53,314300.0],["2024-10-07",2.54,2.58,2.42,2.48,328700.0],["2024-10-08",2.47,2.62,2.38,2.52,688900.0],["2024-10-09",2.52,2.52,2.44,2.5,177500.0],["2024-10-10",2.44,2.67,2.42,2.66,955300.0],["2024-10-11",2.65,2.72,2.54,2.58,305900.0],["2024-10-14",2.61,2.64,2.47,2.5,170800.0],["2024-10-15",2.48,2.53,2.34,2.39,226600.0],["2024-10-16",2.43,2.69,2.41,2.62,315700.0],["2024-10-17",2.64,2.68,2.5,2.61,189000.0],["2024-10-18",2.62,2.72,2.59,2.61,170800.0],["2024-10-21",2.59,2.61,2.5,2.52,103500.0],["2024-10-22",2.51,2.6,2.44,2.6,336400.0],["2024-10-23",2.57,2.6,2.48,2.57,282500.0],["2024-10-24",2.58,2.64,2.54,2.61,106300.0],["2024-10-25",2.65,2.73,2.62,2.72,159100.0],["2024-10-28",2.74,2.9,2.71,2.75,284600.0],["2024-10-29",2.72,2.96,2.71,2.91,448000.0],["2024-10-30",2.92,3.07,2.74,2.76,590800.0],["2024-10-31",2.71,2.75,2.48,2.58,462400.0],["2024-11-01",2.42,2.56,2.08,2.11,1412900.0],["2024-11-04",2.16,2.17,1.98,2.01,702000.0],["2024-11-05",2.05,2.11,2.01,2.1,318000.0],["2024-11-06",2.14,2.19,2.1,2.11,507000.0],["2024-11-07",2.23,2.23,2.08,2.11,245300.0],["2024-11-08",2.11,2.12,2.0,2.05,364300.0],["2024-11-11",2.03,2.08,2.01,2.05,261800.0],["2024-11-12",2.03,2.05,1.95,2.0,344400.0],["2024-11-13",1.98,2.04,1.94,1.96,361600.0],["2024-11-14",1.95,1.97,1.86,1.91,491800.0],["2024-11-15",1.92,1.93,1.82,1.84,424200.0],["2024-11-18",1.85,1.88,1.73,1.73,560000.0],["2024-11-19",1.73,1.85,1.73,1.84,719900.0],["2024-11-20",1.85,1.85,1.79,1.83,164900.0],["2024-11-21",1.82,1.93,1.79,1.91,290900.0],["2024-11-22",1.91,1.98,1.84,1.97,295700.0],["2024-11-25",2.0,2.14,2.0,2.06,349900.0],["2024-11-26",2.09,2.09,2.0,2.02,293600.0],["2024-11-27",2.01,2.1,1.97,2.04,294900.0],["2024-11-29",2.08,2.16,2.05,2.14,202300.0],["2024-12-02",2.18,2.22,2.1,2.21,327200.0],["2024-12-03",2.18,2.2,1.93,1.96,1667000.0],["2024-12-04",2.02,2.23,1.96,2.16,623100.0],["2024-12-05",2.18,2.18,2.03,2.05,260700.0],["2024-12-06",2.07,2.19,2.05,2.19,285500.0],["2024-12-09",2.27,2.44,2.26,2.3,504000.0],["2024-12-10",2.33,2.33,2.17,2.17,311800.0],["2024-12-11",2.2,2.24,2.14,2.23,258700.0],["2024-12-12",2.21,2.3,2.21,2.22,261100.0],["2024-12-13",2.25,2.32,2.21,2.31,194400.0],["2024-12-16",2.28,2.28,2.16,2.23,179900.0],["2024-12-17",2.21,2.31,2.21,2.28,185600.0],["2024-12-18",2.28,2.38,2.17,2.18,515300.0],["2024-12-19",2.19,2.19,2.07,2.12,231500.0],["2024-12-20",2.07,2.25,2.07,2.18,237800.0],["2024-12-23",2.21,2.31,2.2,2.31,325300.0],["2024-12-24",2.31,2.35,2.24,2.27,314600.0],["2024-12-26",2.26,2.31,2.23,2.28,366700.0],["2024-12-27",2.27,2.3,2.17,2.28,287300.0],["2024-12-30",2.23,2.24,2.17,2.2,274900.0],["2024-12-31",2.19,2.25,2.09,2.17,431000.0],["2025-01-02",2.22,2.24,2.13,2.19,124500.0],["2025-01-03",2.23,2.29,2.19,2.27,201200.0],["2025-01-06",2.29,2.42,2.2,2.25,381800.0],["2025-01-07",2.3,2.3,2.21,2.25,184100.0],["2025-01-08",2.23,2.23,2.1,2.15,268300.0],["2025-01-10",2.11,2.13,2.06,2.13,138000.0],["2025-01-13",2.1,2.15,1.99,2.01,361600.0],["2025-01-14",2.01,2.07,2.0,2.04,170300.0],["2025-01-15",2.07,2.27,2.07,2.25,386200.0],["2025-01-16",2.27,2.28,2.15,2.16,232200.0],["2025-01-17",2.19,2.27,2.13,2.26,211200.0],["2025-01-21",2.29,2.44,2.21,2.44,414500.0],["2025-01-22",2.46,2.46,2.22,2.28,366200.0],["2025-01-23",2.26,2.34,2.24,2.3,163100.0],["2025-01-24",2.29,2.35,2.25,2.3,226400.0],["2025-01-27",2.23,2.27,2.09,2.16,305000.0],["2025-01-28",2.16,2.17,2.06,2.16,179600.0],["2025-01-29",2.16,2.16,2.08,2.08,112000.0],["2025-01-30",2.11,2.16,2.05,2.08,301400.0],["2025-01-31",2.1,2.18,2.07,2.09,203800.0],["2025-02-03",1.99,2.09,1.96,2.07,213200.0],["2025-02-04",2.09,2.2,2.09,2.13,331200.0],["2025-02-05",2.12,2.12,2.05,2.06,421600.0],["2025-02-06",2.08,2.19,2.08,2.18,330800.0],["2025-02-07",2.18,2.19,2.07,2.1,174500.0],["2025-02-10",2.11,2.12,2.0,2.01,254500.0],["2025-02-11",2.01,2.02,1.94,1.95,362000.0],["2025-02-12",1.96,2.1,1.92,2.05,245200.0],["2025-02-13",2.05,2.13,2.02,2.12,193200.0],["2025-02-14",2.13,2.26,2.13,2.23,320700.0],["2025-02-18",2.27,2.36,2.21,2.23,831900.0],["2025-02-19",2.23,2.62,2.22,2.3,1470000.0],["2025-02-20",2.37,2.5,2.16,2.29,1743600.0],["2025-02-21",1.95,1.95,1.56,1.58,6660900.0],["2025-02-24",1.6,1.65,1.33,1.34,3159200.0],["2025-02-25",1.34,1.44,1.3,1.31,1229600.0],["2025-02-26",1.31,1.38,1.29,1.32,1067400.0],["2025-02-27",1.42,1.7,1.38,1.65,4008000.0],["2025-02-28",1.58,1.63,1.48,1.6,1129500.0],["2025-03-03",1.6,1.65,1.5,1.55,736600.0],["2025-03-04",1.53,1.59,1.46,1.55,597000.0],["2025-03-05",1.54,1.58,1.51,1.56,559000.0],["2025-03-06",1.52,1.62,1.51,1.55,460900.0],["2025-03-07",1.55,1.66,1.51,1.62,625800.0],["2025-03-10",1.6,1.65,1.51,1.55,605100.0],["2025-03-11",1.52,1.66,1.52,1.62,385500.0],["2025-03-12",1.63,1.64,1.57,1.6,351700.0],["2025-03-13",1.62,1.73,1.56,1.6,618800.0],["2025-03-14",1.64,1.81,1.63,1.8,457500.0],["2025-03-17",1.79,1.9,1.77,1.84,861200.0],["2025-03-18",1.8,1.82,1.7,1.73,347100.0],["2025-03-19",1.71,1.78,1.7,1.75,151700.0],["2025-03-20",1.72,1.8,1.71,1.72,260500.0],["2025-03-21",1.69,1.7,1.65,1.68,186300.0],["2025-03-24",1.73,1.83,1.71,1.77,339000.0],["2025-03-25",1.78,1.81,1.71,1.72,158100.0],["2025-03-26",1.71,1.72,1.58,1.59,467900.0],["2025-03-27",1.59,1.59,1.52,1.55,330900.0],["2025-03-28",1.52,1.56,1.45,1.48,478400.0],["2025-03-31",1.46,1.48,1.32,1.41,966700.0],["2025-04-01",1.39,1.55,1.39,1.54,575300.0],["2025-04-02",1.51,1.55,1.46,1.53,273500.0],["2025-04-03",1.41,1.47,1.37,1.39,383300.0],["2025-04-04",1.33,1.33,1.18,1.24,666100.0],["2025-04-07",1.15,1.39,1.13,1.35,390800.0],["2025-04-08",1.41,1.48,1.26,1.32,694700.0],["2025-04-09",1.3,1.34,1.18,1.26,509400.0],["2025-04-10",1.2,1.27,1.16,1.21,284500.0],["2025-04-11",1.21,1.22,1.15,1.16,229900.0],["2025-04-14",1.19,1.27,1.13,1.16,361400.0],["2025-04-15",1.16,1.26,1.15,1.17,327200.0],["2025-04-16",1.17,1.22,1.14,1.17,297800.0],["2025-04-17",1.18,1.22,1.15,1.19,257300.0],["2025-04-21",1.19,1.22,1.14,1.19,263200.0],["2025-04-22",1.2,1.33,1.2,1.32,321700.0],["2025-04-23",1.35,1.39,1.29,1.32,232200.0],["2025-04-24",1.33,1.4,1.33,1.38,115300.0],["2025-04-25",1.38,1.45,1.35,1.42,235800.0],["2025-04-28",1.45,1.57,1.36,1.41,206900.0],["2025-04-29",1.42,1.44,1.34,1.35,169600.0],["2025-04-30",1.33,1.41,1.26,1.4,179400.0],["2025-05-01",1.41,1.45,1.34,1.35,185000.0],["2025-05-02",1.3,1.41,1.26,1.39,351100.0],["2025-05-05",1.39,1.39,1.32,1.32,192400.0],["2025-05-06",1.29,1.37,1.25,1.25,305400.0],["2025-05-07",1.28,1.3,1.23,1.28,190100.0],["2025-05-08",1.28,1.38,1.28,1.31,297100.0],["2025-05-09",1.31,1.35,1.24,1.25,348000.0],["2025-05-12",1.32,1.55,1.32,1.53,579500.0],["2025-05-13",1.54,1.55,1.44,1.47,351900.0],["2025-05-14",1.49,1.52,1.43,1.44,193300.0],["2025-05-15",1.5,1.51,1.42,1.45,132900.0],["2025-05-16",1.44,1.5,1.44,1.49,129700.0],["2025-05-19",1.47,1.47,1.41,1.44,168900.0],["2025-05-20",1.42,1.47,1.42,1.42,125300.0],["2025-05-21",1.4,1.53,1.38,1.41,256600.0],["2025-05-22",1.43,1.61,1.42,1.57,357900.0],["2025-05-23",1.53,1.59,1.46,1.46,263600.0],["2025-05-27",1.51,1.6,1.48,1.54,382300.0],["2025-05-28",1.56,1.57,1.49,1.54,175300.0],["2025-05-29",1.55,1.6,1.49,1.52,139000.0],["2025-05-30",1.51,1.53,1.45,1.51,188700.0],["2025-06-02",1.52,1.64,1.47,1.57,270100.0],["2025-06-03",1.59,1.75,1.55,1.73,493900.0],["2025-06-04",1.73,1.75,1.67,1.71,229900.0],["2025-06-05",1.7,1.83,1.67,1.74,267000.0],["2025-06-06",1.77,1.83,1.72,1.78,191100.0],["2025-06-09",1.8,1.97,1.8,1.83,403700.0],["2025-06-10",1.84,1.97,1.8,1.94,251800.0],["2025-06-11",1.94,2.08,1.94,1.98,658300.0],["2025-06-12",2.16,2.7,2.09,2.35,6813500.0],["2025-06-13",2.35,2.36,2.14,2.16,856400.0],["2025-06-16",2.14,2.18,2.06,2.08,435800.0],["2025-06-17",2.02,2.06,1.9,1.95,472700.0],["2025-06-18",1.94,2.03,1.89,1.91,220000.0],["2025-06-20",1.93,1.94,1.81,1.84,310400.0],["2025-06-23",1.8,1.95,1.8,1.86,173200.0],["2025-06-24",1.92,2.1,1.92,2.02,588300.0],["2025-06-25",2.02,2.18,1.97,2.13,400800.0],["2025-06-26",2.15,2.23,2.13,2.17,500500.0],["2025-06-27",2.18,2.22,1.96,2.03,305500.0],["2025-06-30",2.05,2.13,2.03,2.09,165100.0],["2025-07-01",2.06,2.1,1.97,2.01,161100.0],["2025-07-02",2.01,2.11,2.01,2.08,197800.0],["2025-07-03",2.08,2.17,2.08,2.14,185500.0],["2025-07-07",2.17,2.35,2.15,2.28,485900.0],["2025-07-08",2.31,2.49,2.28,2.37,645600.0],["2025-07-09",2.42,2.62,2.38,2.54,1179600.0],["2025-07-10",2.3,2.35,2.14,2.26,1363700.0],["2025-07-11",2.25,2.25,2.1,2.2,469100.0],["2025-07-14",2.2,2.33,2.11,2.32,530700.0],["2025-07-15",2.34,2.4,2.25,2.36,473400.0],["2025-07-16",2.37,2.42,2.22,2.39,320900.0],["2025-07-17",2.38,2.57,2.38,2.5,776800.0],["2025-07-18",2.55,2.55,2.42,2.44,542800.0],["2025-07-21",2.49,2.5,2.3,2.32,394100.0],["2025-07-22",2.31,2.41,2.28,2.35,242400.0],["2025-07-23",2.39,2.55,2.34,2.52,325100.0],["2025-07-24",2.52,2.53,2.36,2.37,232400.0],["2025-07-25",2.4,2.4,2.32,2.35,193000.0],["2025-07-28",2.34,2.5,2.34,2.44,287000.0],["2025-07-29",2.47,2.49,2.27,2.29,192100.0],["2025-07-30",2.29,2.29,2.11,2.12,331600.0],["2025-07-31",2.16,2.25,2.06,2.08,314200.0],["2025-08-01",2.0,2.11,1.85,1.92,564300.0],["2025-08-04",1.9,2.15,1.9,2.11,303800.0],["2025-08-05",2.14,2.17,2.03,2.05,223900.0],["2025-08-06",2.04,2.09,1.96,2.07,189000.0],["2025-08-07",2.1,2.14,2.03,2.06,120200.0],["2025-08-08",2.08,2.22,2.07,2.14,162600.0],["2025-08-11",2.15,2.21,2.13,2.18,135700.0],["2025-08-12",2.2,2.23,2.15,2.23,204800.0],["2025-08-13",2.22,2.24,2.16,2.18,127600.0],["2025-08-14",2.14,2.18,2.08,2.16,162400.0],["2025-08-15",2.14,2.14,2.05,2.05,149800.0],["2025-08-18",2.06,2.11,2.06,2.07,144700.0],["2025-08-19",2.1,2.19,2.07,2.14,232500.0],["2025-08-20",2.25,2.68,2.2,2.51,4445300.0],["2025-08-21",2.48,2.55,2.39,2.48,682900.0],["2025-08-22",2.54,2.85,2.5,2.82,1501800.0],["2025-08-25",2.8,2.91,2.68,2.84,658400.0],["2025-08-26",2.83,2.92,2.75,2.77,498500.0],["2025-08-27",2.81,2.95,2.8,2.87,434100.0],["2025-08-28",2.89,2.93,2.79,2.92,335500.0],["2025-08-29",2.89,2.93,2.75,2.9,322000.0],["2025-09-02",2.83,3.29,2.83,3.28,1352800.0],["2025-09-03",3.29,3.29,3.01,3.08,739900.0],["2025-09-04",3.06,3.08,2.91,2.96,442200.0],["2025-09-05",3.01,3.15,2.98,3.11,512200.0],["2025-09-08",3.25,3.43,3.1,3.11,1225700.0],["2025-09-09",3.13,3.2,3.02,3.04,425900.0],["2025-09-10",3.1,3.53,3.08,3.36,1826600.0],["2025-09-11",3.4,3.57,3.36,3.39,1146700.0],["2025-09-12",3.4,3.72,3.29,3.66,1317400.0],["2025-09-15",3.7,3.99,3.7,3.98,1808800.0],["2025-09-16",4.0,4.19,3.88,4.01,1635100.0],["2025-09-17",4.0,4.08,3.85,3.94,741700.0],["2025-09-18",4.05,4.19,3.95,3.96,714500.0],["2025-09-19",3.96,4.46,3.93,4.34,2036600.0],["2025-09-22",4.74,5.22,4.6,5.14,3747200.0],["2025-09-23",5.2,5.42,4.78,4.8,2762900.0],["2025-09-24",4.81,5.03,4.7,4.83,1686100.0],["2025-09-25",4.73,4.95,4.51,4.75,1751500.0],["2025-09-26",4.8,5.04,4.6,4.66,994800.0],["2025-09-29",4.88,5.38,4.86,4.89,2936700.0],["2025-09-30",4.91,4.93,4.47,4.49,1710500.0],["2025-10-01",4.49,4.96,4.37,4.91,1720900.0],["2025-10-02",4.93,4.98,4.7,4.7,1205500.0],["2025-10-03",4.83,5.48,4.83,5.13,4033700.0],["2025-10-06",5.16,5.44,4.85,5.4,3055500.0],["2025-10-07",5.5,5.67,5.24,5.31,2014100.0],["2025-10-08",5.31,5.44,5.21,5.31,739300.0],["2025-10-09",5.36,5.45,5.03,5.23,747200.0],["2025-10-10",5.28,5.29,4.0,4.03,3825500.0],["2025-10-13",4.47,4.78,4.45,4.6,2471000.0],["2025-10-14",4.5,4.67,4.35,4.57,852900.0],["2025-10-15",4.77,4.83,4.48,4.59,1175500.0],["2025-10-16",4.61,4.98,4.56,4.93,1924200.0],["2025-10-17",4.7,4.77,4.35,4.51,1544400.0],["2025-10-20",4.91,5.35,4.81,4.91,2540100.0],["2025-10-21",4.93,5.3,4.87,5.17,2127500.0],["2025-10-22",5.05,5.39,4.81,4.94,1896100.0],["2025-10-23",4.95,5.45,4.9,5.18,1426800.0],["2025-10-24",5.47,6.13,5.4,6.06,5225100.0],["2025-10-27",6.27,6.33,5.86,6.19,3626900.0],["2025-10-28",6.3,6.66,6.04,6.6,2032000.0],["2025-10-29",6.66,7.35,6.63,7.07,3592900.0],["2025-10-30",6.92,7.53,6.83,7.32,4077500.0],["2025-10-31",8.25,9.84,7.9,7.95,10669600.0],["2025-11-03",8.48,9.26,8.28,8.46,5037300.0],["2025-11-04",7.86,8.7,7.8,8.54,3298700.0],["2025-11-05",8.66,9.68,8.58,9.1,5151200.0],["2025-11-06",9.19,9.34,8.48,8.87,3926600.0],["2025-11-07",8.43,9.47,7.81,9.46,3349000.0],["2025-11-10",9.8,10.55,9.28,10.44,5878300.0],["2025-11-11",10.44,10.98,10.24,10.56,3641400.0],["2025-11-12",10.54,11.88,10.44,10.98,6101200.0],["2025-11-13",10.79,10.79,9.92,10.44,3850700.0],["2025-11-14",9.1,11.08,8.73,10.44,5083200.0],["2025-11-17",10.21,10.94,9.8,10.25,2347100.0],["2025-11-18",9.95,10.3,9.24,9.9,2599000.0],["2025-11-19",10.02,10.72,9.83,10.11,2330500.0],["2025-11-20",10.65,11.08,9.3,9.45,3328600.0],["2025-11-21",9.2,9.47,8.44,8.93,4052600.0],["2025-11-24",8.88,9.72,8.84,9.34,2058700.0],["2025-11-25",9.25,9.4,8.87,9.23,1822400.0],["2025-11-26",9.34,10.46,9.29,10.45,2150200.0],["2025-11-28",10.47,10.96,10.28,10.7,1912100.0],["2025-12-01",10.51,11.06,10.12,10.79,2072900.0],["2025-12-02",11.29,12.64,10.85,11.76,6234600.0],["2025-12-03",11.67,11.91,10.6,11.48,3014100.0],["2025-12-04",11.46,12.57,11.45,12.1,2634500.0],["2025-12-05",12.27,12.88,11.5,11.58,3221300.0],["2025-12-08",11.98,13.2,11.79,12.71,5217400.0],["2025-12-09",12.3,15.06,12.25,14.96,8760900.0],["2025-12-10",14.75,15.53,14.25,15.51,3002600.0],["2025-12-11",15.37,16.51,14.4,16.38,4082500.0],["2025-12-12",15.93,16.11,14.1,14.81,3824600.0],["2025-12-15",15.28,16.9,14.74,14.83,3936600.0],["2025-12-16",14.59,15.5,12.94,13.0,5405800.0],["2025-12-17",14.01,15.11,12.33,12.36,4039100.0],["2025-12-18",13.51,14.43,12.75,14.01,4450000.0],["2025-12-19",14.06,15.97,14.06,14.65,4158600.0],["2025-12-22",15.26,15.62,13.85,15.22,3482400.0],["2025-12-23",15.06,15.25,14.36,14.64,1578900.0],["2025-12-24",14.66,15.56,14.5,15.01,1270100.0],["2025-12-26",15.61,15.98,14.71,15.37,2369600.0],["2025-12-29",14.24,16.78,14.05,14.59,7188800.0],["2025-12-30",15.4,17.25,15.2,15.8,9330000.0],["2025-12-31",15.87,17.0,15.3,16.35,5081900.0],["2026-01-02",17.2,18.25,14.93,16.76,10390400.0],["2026-01-05",17.07,17.5,14.62,16.67,9076400.0],["2026-01-06",16.53,20.35,16.13,20.17,9566000.0],["2026-01-07",20.95,25.13,20.75,24.11,12595300.0],["2026-01-08",24.37,25.98,22.9,25.83,14154300.0],["2026-01-09",21.57,26.3,21.43,22.99,18179400.0],["2026-01-12",22.39,23.3,20.1,22.24,9887300.0],["2026-01-13",22.1,22.2,20.0,21.51,5273400.0],["2026-01-14",21.0,22.44,20.7,22.1,4113600.0],["2026-01-15",22.98,26.66,22.95,25.72,7919400.0],["2026-01-16",25.85,26.21,22.04,22.09,6544600.0],["2026-01-20",20.81,22.69,20.68,21.41,6868900.0],["2026-01-21",21.88,22.01,19.26,19.78,7070500.0],["2026-01-22",19.95,20.29,17.7,17.92,6642900.0],["2026-01-23",17.92,18.54,17.01,17.4,4282700.0],["2026-01-26",17.59,19.0,17.39,17.8,4835700.0],["2026-01-27",17.66,17.77,16.53,17.2,7150200.0],["2026-01-28",17.76,18.39,16.36,16.83,3722200.0],["2026-01-29",16.8,17.35,15.85,16.38,4061000.0],["2026-01-30",16.6,20.38,16.48,18.54,10870600.0],["2026-02-02",18.3,22.2,18.21,20.94,9206500.0],["2026-02-03",21.8,21.85,19.02,19.74,5137900.0],["2026-02-04",20.81,22.69,17.58,18.75,7046400.0],["2026-02-05",17.61,21.06,16.5,20.43,7147900.0],["2026-02-06",21.41,24.15,20.82,24.06,6988900.0],["2026-02-09",24.53,28.42,24.41,27.77,14000300.0],["2026-02-10",26.63,27.13,23.6,24.35,7298400.0],["2026-02-11",25.76,28.49,25.27,26.8,8779900.0],["2026-02-12",26.8,28.65,24.56,24.79,6758700.0],["2026-02-13",24.66,25.29,23.1,24.24,3740000.0],["2026-02-17",24.45,24.99,22.66,23.21,4381700.0],["2026-02-18",23.27,24.29,22.59,23.54,3054700.0],["2026-02-19",23.0,24.63,22.6,23.81,3376200.0],["2026-02-20",25.84,30.8,24.79,29.68,14460700.0],["2026-02-23",30.06,30.19,26.8,28.43,6203100.0],["2026-02-24",29.82,35.08,29.7,35.08,9840900.0],["2026-02-25",35.56,41.19,34.2,40.97,10321800.0],["2026-02-26",39.45,40.92,35.41,37.12,8007700.0],["2026-02-27",36.45,38.96,36.17,37.9,8290600.0],["2026-03-02",41.73,47.03,39.3,46.32,13494400.0],["2026-03-03",41.82,42.44,36.58,41.76,13429600.0],["2026-03-04",44.98,45.5,37.11,39.13,11175800.0],["2026-03-05",38.19,40.39,36.71,38.8,6438000.0],["2026-03-06",36.5,40.0,32.26,32.37,9909700.0],["2026-03-09",33.35,38.94,31.55,38.56,8660300.0],["2026-03-10",39.97,46.8,39.85,44.3,14525000.0],["2026-03-11",43.51,47.94,41.65,47.36,11187100.0],["2026-03-12",46.58,50.97,44.38,46.73,11952900.0],["2026-03-13",47.02,51.98,46.9,48.86,10703900.0],["2026-03-16",51.45,52.7,44.87,48.39,11318400.0],["2026-03-17",45.24,48.04,43.6,44.36,9977700.0],["2026-03-18",47.0,51.48,46.27,48.76,9256400.0],["2026-03-19",45.8,58.13,45.5,58.09,10758000.0],["2026-03-20",59.8,60.74,52.7,54.24,10855100.0],["2026-03-23",55.29,65.24,53.23,64.44,13973600.0],["2026-03-24",63.77,70.69,63.51,68.44,13681900.0],["2026-03-25",67.26,70.88,64.52,67.35,8415600.0],["2026-03-26",65.18,67.68,58.02,58.51,10184600.0],["2026-03-27",61.2,64.97,58.7,60.63,7977400.0],["2026-03-30",64.8,71.49,49.31,52.73,20986200.0],["2026-03-31",54.26,57.8,50.21,56.98,15471400.0],["2026-04-01",58.8,60.45,46.87,47.14,21166500.0],["2026-04-02",44.52,53.0,42.1,52.84,15938000.0],["2026-04-06",49.37,49.59,39.7,41.99,21202500.0],["2026-04-07",42.7,45.65,41.72,45.46,15010600.0],["2026-04-08",50.99,57.5,49.74,53.18,18976100.0],["2026-04-09",53.8,64.08,53.77,63.12,15924900.0],["2026-04-10",66.0,66.8,59.0,64.18,12835000.0],["2026-04-13",63.82,66.66,60.0,66.45,9186500.0],["2026-04-14",69.04,69.4,62.2,67.3,6960700.0],["2026-04-15",65.9,68.38,58.04,62.93,11121900.0],["2026-04-16",62.85,82.19,59.3,81.78,16836500.0],["2026-04-17",79.12,83.25,75.3,82.56,10301000.0],["2026-04-20",81.7,81.76,73.0,78.76,11756700.0],["2026-04-21",73.29,77.68,71.4,74.97,22125600.0],["2026-04-22",80.91,90.1,77.32,86.94,15881900.0],["2026-04-23",82.56,83.52,71.11,75.27,13582100.0],["2026-04-24",77.07,81.29,68.88,76.16,15486700.0],["2026-04-27",71.91,73.7,67.1,70.15,9997800.0],["2026-04-28",66.5,69.5,65.02,68.71,9251100.0],["2026-04-29",70.85,76.39,69.3,71.07,10123700.0],["2026-04-30",74.62,80.57,71.1,79.22,12425900.0],["2026-05-01",78.8,96.32,78.05,96.0,19998100.0],["2026-05-04",96.88,107.0,91.92,106.0,11690800.0],["2026-05-05",106.78,110.24,102.8,107.55,8257400.0],["2026-05-06",110.2,110.8,92.85,104.83,15138600.0],["2026-05-07",99.51,109.98,98.69,108.42,11765600.0],["2026-05-08",115.36,129.43,107.81,116.36,13175100.0],["2026-05-11",118.38,132.48,111.04,125.81,12114000.0],["2026-05-12",123.2,128.71,113.72,122.9,7126500.0],["2026-05-13",129.9,134.0,116.4,121.94,7497800.0],["2026-05-14",119.68,121.6,110.11,114.98,7280300.0],["2026-05-15",110.09,128.5,108.17,123.78,9771300.0],["2026-05-18",124.64,125.5,105.17,105.88,11783800.0],["2026-05-19",104.0,115.1,102.25,112.88,9585900.0],["2026-05-20",114.89,116.77,101.88,104.61,7425200.0],["2026-05-21",104.48,121.73,103.01,121.02,9054300.0],["2026-05-22",119.6,141.37,116.01,140.83,10207600.0],["2026-05-26",142.79,143.16,131.6,132.6,7447900.0],["2026-05-27",133.48,133.54,115.14,122.77,8859000.0],["2026-05-28",129.33,129.35,114.51,115.7,6523700.0],["2026-05-29",115.45,116.0,100.0,103.16,11205900.0],["2026-06-01",95.0,115.82,93.23,109.55,11374000.0],["2026-06-02",115.88,123.2,107.5,110.85,10382400.0],["2026-06-03",109.77,115.12,103.81,106.7,6170400.0],["2026-06-04",103.29,112.99,101.5,105.99,5558500.0],["2026-06-05",101.55,104.55,87.27,89.04,9781800.0],["2026-06-08",93.01,96.56,89.08,90.78,5771300.0],["2026-06-09",95.71,96.67,76.0,78.36,10678500.0],["2026-06-10",81.6,90.35,79.56,85.29,9360000.0],["2026-06-11",90.5,90.76,81.8,88.34,9087400.0],["2026-06-12",90.6,103.5,87.22,97.18,10581700.0],["2026-06-15",107.33,116.75,105.01,110.74,12086700.0],["2026-06-16",108.6,110.8,92.9,93.04,11495500.0],["2026-06-17",96.4,98.48,91.3,92.11,6375000.0],["2026-06-18",96.5,98.02,81.0,84.57,12348700.0],["2026-06-22",93.52,95.8,84.41,92.44,11975000.0],["2026-06-23",83.95,88.42,76.4,77.91,13032000.0],["2026-06-24",77.74,77.98,67.01,70.14,13915100.0],["2026-06-25",73.58,73.58,64.0,69.06,9257000.0],["2026-06-26",66.8,70.67,65.17,70.15,16753300.0],["2026-06-29",67.16,72.22,64.37,71.46,6465300.0],["2026-06-30",70.97,73.16,69.0,72.08,5070600.0],["2026-07-01",67.96,68.6,63.43,65.03,6297100.0],["2026-07-02",63.52,67.0,53.36,56.62,10219800.0],["2026-07-06",61.4,68.38,60.27,63.52,12035141.377587],["2026-07-07",59.315,66.2999,57.665,58.15,8347973.886299],["2026-07-08",58.77,64.4,56.8,60.12,7378520.356354],["2026-07-09",64.82,66.95,61.59,62.55,7838477.221861],["2026-07-10",61.2,61.9,54.17,57.21,7632585.222634],["2026-07-13",55,55.42,47.93,50.46,12412190.498311],["2026-07-14",54.82,58.58,52.76,57.57,10176129.566869],["2026-07-15",55.77,58.4999,50.8,53.42,6840576.07934],["2026-07-16",50.91,51.38,45.02,45.57,9165531.806132],["2026-07-17",43.32,48.2799,41.93,45.86,8203296.121726],["2026-07-20",46.02,50.94,45.89,48.83,6671528.619275],["2026-07-21",52.34,56.705,51.2,56.51,9308373.211229],["2026-07-22",54.055,56.83,52.48,52.98,4838120.845819],["2026-07-23",51.403,57.616,51.32,52.93,4842581.074196],["2026-07-24",51,51.84,46.2,47.23,5726726.9211],["2026-07-27",48.51,50.05,44.1513,47.88,5576360.780635],["2026-07-28",44.25,44.25,39.86,42.76,8297582.757107],["2026-07-29",44,44.57,36.73,36.97,7931693.862336],["2026-07-30",41.235,48.67,41.075,46.94,18089538.520425],["2026-07-31",66.705,68.9199,55.61,60.43,29548612.0725],["2026-08-03",56.89,71.21,53.66,68.67,17521613.561465],["2026-08-04",64.8,68.75,60.03,65.27,23537963.443153],["2026-08-05",63.515,76.96,62.6,68.61,13585156.759658],["2026-08-06",69.08,77.3997,67.195,75.17,11300816.024705],["2026-08-07",79.14,89.489,78.5,88.58,19076128.343069],["2026-08-10",89.575,90.39,77.5,78.74,7724768.926144],["2026-08-11",74.76,75.6,71.61,73.78,7515987.100127],["2026-08-12",83.05,83.88,73.1,78.47,11240778.737919],["2026-08-13",75.192,80.87,75.15,77.45,7424601.966533],["2026-08-14",78.49,85.42,76.75,81.64,9609814.509592]]}