{"t":"CERS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-01-31",12.25,12.375,12.0,12.125,1241000.0],["1997-02-03",12.375,12.375,12.125,12.25,179700.0],["1997-02-04",12.25,12.375,12.0,12.0,113200.0],["1997-02-05",12.0,12.375,12.0,12.0,236100.0],["1997-02-06",12.0,12.25,12.0,12.0,191600.0],["1997-02-07",12.0,12.125,10.625,11.75,103200.0],["1997-02-10",11.5,11.875,11.5,11.5,45900.0],["1997-02-11",11.5,11.75,9.875,10.125,91100.0],["1997-02-12",10.5,10.5,10.0,10.4375,80800.0],["1997-02-13",10.5,10.5,10.375,10.5,36100.0],["1997-02-14",10.375,10.5,9.125,9.125,109700.0],["1997-02-18",9.125,9.25,9.125,9.125,7900.0],["1997-02-19",9.125,9.125,8.25,8.25,124400.0],["1997-02-20",8.5,8.5,7.75,7.75,24100.0],["1997-02-21",7.75,8.25,7.75,7.875,28100.0],["1997-02-24",8.25,8.4375,8.0,8.375,94300.0],["1997-02-25",9.625,11.375,9.375,11.125,333700.0],["1997-02-26",11.5,11.625,10.875,11.375,137700.0],["1997-02-27",11.375,11.375,10.875,10.875,71000.0],["1997-02-28",11.0,11.0,9.875,9.875,73500.0],["1997-03-03",10.125,10.125,9.5,9.5,53300.0],["1997-03-04",9.5,10.0,9.5,9.6875,36500.0],["1997-03-05",9.5,9.75,9.125,9.5,57500.0],["1997-03-06",9.125,9.5,9.125,9.375,9400.0],["1997-03-07",9.75,9.75,9.375,9.375,3100.0],["1997-03-10",9.75,11.125,9.75,10.625,74800.0],["1997-03-11",11.25,11.625,11.0,11.625,45500.0],["1997-03-12",11.625,11.875,11.375,11.5,57600.0],["1997-03-13",11.75,11.75,11.375,11.375,9100.0],["1997-03-14",11.625,11.625,10.625,10.875,19700.0],["1997-03-17",10.625,10.75,10.5,10.625,48600.0],["1997-03-18",10.5,10.625,9.75,9.875,14000.0],["1997-03-19",9.75,10.0,9.75,9.75,9800.0],["1997-03-20",10.0,10.0,9.25,9.5,17900.0],["1997-03-21",9.25,9.75,9.25,9.375,5100.0],["1997-03-24",9.75,9.875,9.375,9.875,24700.0],["1997-03-25",9.875,10.125,9.625,9.875,18500.0],["1997-03-26",10.25,11.25,10.0,11.0156,50300.0],["1997-03-27",11.125,11.625,11.0,11.125,57200.0],["1997-03-31",11.25,11.25,10.875,10.875,18900.0],["1997-04-01",10.875,11.0,10.875,10.875,12900.0],["1997-04-02",10.875,11.125,10.75,10.75,36700.0],["1997-04-03",11.125,11.125,10.875,10.9375,7600.0],["1997-04-04",10.875,11.25,10.875,11.125,8900.0],["1997-04-07",11.25,11.5,11.0,11.125,8600.0],["1997-04-08",11.5,12.0,11.25,12.0,17600.0],["1997-04-09",12.0,12.75,11.875,11.875,42800.0],["1997-04-10",11.5,12.25,11.375,12.0,31000.0],["1997-04-11",11.875,12.5,11.875,12.25,24000.0],["1997-04-14",12.5,12.5,11.5,11.875,18000.0],["1997-04-15",11.5,12.0,11.5,11.625,51100.0],["1997-04-16",11.625,11.625,11.5,11.5,3900.0],["1997-04-17",11.625,11.75,11.125,11.125,5100.0],["1997-04-18",11.0,11.0,10.875,10.875,3900.0],["1997-04-21",11.25,11.375,11.0,11.125,5500.0],["1997-04-22",11.125,11.125,11.125,11.125,0.0],["1997-04-23",10.875,11.25,10.875,11.25,7400.0],["1997-04-24",10.875,11.25,10.75,10.875,35500.0],["1997-04-25",10.875,11.25,10.875,10.875,9100.0],["1997-04-28",10.875,11.25,10.875,11.25,5100.0],["1997-04-29",10.875,11.25,10.875,10.875,9800.0],["1997-04-30",11.125,11.25,11.125,11.25,5500.0],["1997-05-01",11.0,11.25,11.0,11.25,2300.0],["1997-05-02",11.0,11.25,11.0,11.25,2500.0],["1997-05-05",11.375,12.25,11.0,12.0,19300.0],["1997-05-06",11.875,12.25,11.875,11.875,3800.0],["1997-05-07",12.25,12.25,11.0,11.0,30600.0],["1997-05-08",11.0,11.375,10.25,11.0,45400.0],["1997-05-09",11.0,11.125,10.875,11.125,7500.0],["1997-05-12",11.125,11.125,10.75,10.75,7600.0],["1997-05-13",11.125,11.125,10.75,11.125,3600.0],["1997-05-14",11.25,11.25,10.75,10.875,3800.0],["1997-05-15",11.125,11.125,10.75,10.75,800.0],["1997-05-16",10.75,11.25,10.75,11.0,12400.0],["1997-05-19",11.25,11.25,11.0,11.125,1700.0],["1997-05-20",11.25,11.25,11.25,11.25,5000.0],["1997-05-21",11.25,11.5,11.0,11.5,4400.0],["1997-05-22",11.75,12.125,11.625,11.625,5700.0],["1997-05-23",12.25,12.25,11.75,12.125,4100.0],["1997-05-27",12.25,12.375,11.75,12.0,9000.0],["1997-05-28",12.0,12.0,12.0,12.0,2900.0],["1997-05-29",12.5,12.5,11.75,11.75,9600.0],["1997-05-30",11.75,12.0,11.625,11.875,5100.0],["1997-06-02",11.375,11.75,11.375,11.75,1900.0],["1997-06-03",11.125,11.75,11.125,11.125,1900.0],["1997-06-04",11.75,11.75,11.0,11.25,6200.0],["1997-06-05",11.375,11.5,11.25,11.375,6700.0],["1997-06-06",11.0,11.5,11.0,11.25,1400.0],["1997-06-09",11.0,11.0,11.0,11.0,1000.0],["1997-06-10",11.5,11.5,10.875,10.875,1900.0],["1997-06-11",10.875,11.625,10.875,11.25,8500.0],["1997-06-12",11.25,11.625,11.25,11.625,1000.0],["1997-06-13",11.25,11.625,11.25,11.5,7800.0],["1997-06-16",11.5,11.5,11.25,11.25,600.0],["1997-06-17",11.75,11.75,11.125,11.125,8000.0],["1997-06-18",11.0,11.5,11.0,11.0,2800.0],["1997-06-19",11.5,11.5,11.0,11.0,6100.0],["1997-06-20",11.5,11.5,11.5,11.5,2000.0],["1997-06-23",11.5,11.5,11.125,11.125,2200.0],["1997-06-24",11.5,11.5,11.125,11.125,6300.0],["1997-06-25",11.125,11.375,10.75,10.75,35500.0],["1997-06-26",11.0,11.0,10.75,10.75,5500.0],["1997-06-27",10.625,10.75,9.5625,9.875,61400.0],["1997-06-30",10.25,10.25,8.5,9.25,42700.0],["1997-07-01",9.25,9.25,8.0,8.0,20100.0],["1997-07-02",8.75,9.875,8.125,9.875,17900.0],["1997-07-03",9.875,10.375,9.875,10.375,5400.0],["1997-07-07",9.875,11.125,9.875,10.25,36100.0],["1997-07-08",10.625,10.875,10.0,10.25,7900.0],["1997-07-09",10.875,11.5,10.375,11.5,151500.0],["1997-07-10",11.5,11.5,10.8125,11.5,19100.0],["1997-07-11",11.5,11.75,11.125,11.75,38900.0],["1997-07-14",11.625,12.0,11.125,12.0,25200.0],["1997-07-15",11.625,12.75,11.625,12.75,52000.0],["1997-07-16",12.25,14.875,12.25,13.625,76600.0],["1997-07-17",14.375,15.25,13.625,14.75,29100.0],["1997-07-18",14.75,15.375,13.875,14.75,20800.0],["1997-07-21",14.0,15.0,14.0,15.0,8900.0],["1997-07-22",15.0,15.875,14.5,15.75,24100.0],["1997-07-23",15.875,16.0,15.0,15.625,26400.0],["1997-07-24",15.625,15.75,15.0,15.75,5500.0],["1997-07-25",15.75,15.75,14.875,15.125,16500.0],["1997-07-28",15.25,15.25,14.75,14.75,14200.0],["1997-07-29",14.75,15.125,13.875,14.5,11200.0],["1997-07-30",14.625,14.625,12.875,13.4375,30600.0],["1997-07-31",13.625,14.0,13.25,14.0,14900.0],["1997-08-01",13.5,14.0,13.5,14.0,7500.0],["1997-08-04",14.0,14.0,13.5,14.0,5400.0],["1997-08-05",14.625,15.625,14.5,15.5,81700.0],["1997-08-06",15.625,17.5,15.375,16.5,128400.0],["1997-08-07",17.25,17.75,15.875,15.875,52000.0],["1997-08-08",16.125,16.5,15.25,16.5,31200.0],["1997-08-11",16.5,16.5,15.75,16.375,23000.0],["1997-08-12",15.875,16.5,15.75,15.75,6800.0],["1997-08-13",16.375,16.5,15.5,16.0,15400.0],["1997-08-14",16.375,16.5,15.5,15.75,6800.0],["1997-08-15",15.625,16.25,15.625,16.25,5400.0],["1997-08-18",16.25,16.5,15.5,16.0,7000.0],["1997-08-19",15.75,17.0,15.75,17.0,14600.0],["1997-08-20",17.0,17.0,16.125,16.125,13300.0],["1997-08-21",16.75,17.125,16.125,16.625,34300.0],["1997-08-22",17.0,17.0,16.125,16.75,20400.0],["1997-08-25",17.0,17.0,16.75,17.0,16200.0],["1997-08-26",16.625,17.125,16.625,16.625,14400.0],["1997-08-27",16.625,17.125,16.625,16.625,8000.0],["1997-08-28",17.0,17.0,16.625,16.875,17000.0],["1997-08-29",17.0,17.0,16.625,16.6875,27400.0],["1997-09-02",17.0,17.125,16.75,17.0,84200.0],["1997-09-03",17.25,18.125,17.125,17.9375,122700.0],["1997-09-04",18.125,18.125,17.75,17.75,42200.0],["1997-09-05",17.75,18.0,17.75,18.0,26700.0],["1997-09-08",17.75,18.0,17.25,17.5,20500.0],["1997-09-09",17.875,17.875,17.125,17.125,26700.0],["1997-09-10",17.125,17.625,17.125,17.25,18000.0],["1997-09-11",17.25,17.75,17.125,17.125,16300.0],["1997-09-12",17.75,17.75,17.125,17.375,5600.0],["1997-09-15",17.4375,17.75,17.125,17.125,8700.0],["1997-09-16",17.625,17.75,17.125,17.25,13400.0],["1997-09-17",17.75,17.75,17.125,17.125,7000.0],["1997-09-18",17.125,17.625,17.125,17.125,5500.0],["1997-09-19",17.625,17.75,17.25,17.25,9200.0],["1997-09-22",17.5,17.5,17.25,17.25,7700.0],["1997-09-23",17.25,17.5,17.25,17.375,7300.0],["1997-09-24",17.25,17.75,17.25,17.75,30500.0],["1997-09-25",17.75,17.75,17.25,17.75,4200.0],["1997-09-26",17.75,17.75,17.375,17.375,4900.0],["1997-09-29",17.375,17.75,17.375,17.625,7700.0],["1997-09-30",17.5,17.625,17.375,17.375,15900.0],["1997-10-01",17.375,17.625,17.375,17.5,17700.0],["1997-10-02",17.375,17.625,17.375,17.625,3300.0],["1997-10-03",17.75,17.75,17.375,17.5,17200.0],["1997-10-06",17.375,17.5,16.875,17.0,31000.0],["1997-10-07",17.0,17.375,17.0,17.375,10400.0],["1997-10-08",18.125,18.25,17.5,17.75,169100.0],["1997-10-09",18.0,18.25,17.75,18.25,39800.0],["1997-10-10",18.25,20.375,18.25,20.25,85900.0],["1997-10-13",21.125,22.875,20.75,21.5,103200.0],["1997-10-14",21.75,21.75,20.75,20.875,33000.0],["1997-10-15",20.5,21.0,20.375,20.8125,20800.0],["1997-10-16",20.5,21.0,20.0,20.625,32200.0],["1997-10-17",21.25,21.25,17.5,19.0,87000.0],["1997-10-20",19.0,20.125,18.25,20.125,24400.0],["1997-10-21",20.375,21.75,20.0,21.625,21700.0],["1997-10-22",23.75,23.75,22.0,22.375,102100.0],["1997-10-23",21.5,22.5,20.5,21.5,48000.0],["1997-10-24",22.0,22.25,21.25,21.75,31400.0],["1997-10-27",21.5,21.75,21.125,21.25,29100.0],["1997-10-28",19.25,22.75,19.125,22.1875,95500.0],["1997-10-29",22.125,22.75,21.75,21.75,73700.0],["1997-10-30",21.25,21.75,21.0,21.125,19400.0],["1997-10-31",21.75,21.75,20.875,21.0,4900.0],["1997-11-03",21.0,21.75,20.875,21.0,8500.0],["1997-11-04",21.0,22.0,21.0,21.5,2100.0],["1997-11-05",22.0,22.25,21.25,21.75,3600.0],["1997-11-06",21.25,21.75,21.25,21.75,1400.0],["1997-11-07",21.0,21.875,20.0,21.875,27900.0],["1997-11-10",22.0,22.5,21.75,22.0,11700.0],["1997-11-11",21.75,21.75,21.25,21.375,6500.0],["1997-11-12",20.75,22.25,20.75,22.25,23300.0],["1997-11-13",22.625,22.875,21.875,22.25,46500.0],["1997-11-14",22.875,23.0,22.0,23.0,10500.0],["1997-11-17",23.0,25.25,22.75,24.5,104400.0],["1997-11-18",24.0,25.375,22.75,22.75,31400.0],["1997-11-19",23.5,23.5,22.75,22.75,17200.0],["1997-11-20",23.375,23.75,22.625,23.75,23500.0],["1997-11-21",24.0,24.625,23.875,24.0,12200.0],["1997-11-24",24.0,24.0,23.25,23.25,3200.0],["1997-11-25",23.25,24.0,23.25,24.0,4500.0],["1997-11-26",23.5,23.875,23.0,23.0,39100.0],["1997-11-28",23.0,23.0,23.0,23.0,0.0],["1997-12-01",22.5625,23.25,22.5625,22.875,4100.0],["1997-12-02",23.25,23.25,22.5625,22.75,27200.0],["1997-12-03",22.75,23.0,22.75,23.0,15500.0],["1997-12-04",23.0,24.75,23.0,24.0,11800.0],["1997-12-05",23.75,25.0,23.75,24.75,3500.0],["1997-12-08",25.125,25.125,24.0,24.5,33900.0],["1997-12-09",25.5,25.5,23.875,24.5,5900.0],["1997-12-10",25.0,25.0,23.875,24.0,4700.0],["1997-12-11",23.75,24.0,23.25,24.0,8900.0],["1997-12-12",24.375,24.375,23.5,23.875,10900.0],["1997-12-15",23.5,23.5,23.5,23.5,500.0],["1997-12-16",23.625,24.5,23.375,23.5,28000.0],["1997-12-17",23.0,23.0,22.0,22.25,32600.0],["1997-12-18",22.5,22.5,22.25,22.25,4200.0],["1997-12-19",22.5,22.5,21.25,21.5,16800.0],["1997-12-22",22.0,22.0,21.25,21.25,9800.0],["1997-12-23",21.5,21.75,21.25,21.25,5900.0],["1997-12-24",21.5,22.0,21.5,22.0,25600.0],["1997-12-26",22.5,22.5,22.5,22.5,300.0],["1997-12-29",22.25,22.5,22.0,22.0,5800.0],["1997-12-30",22.0,22.0,22.0,22.0,4000.0],["1997-12-31",22.0,22.0,22.0,22.0,0.0],["1998-01-02",22.0,22.5,22.0,22.0,8300.0],["1998-01-05",22.5,22.5,22.0,22.0,11500.0],["1998-01-06",22.0,22.5,22.0,22.0,2800.0],["1998-01-07",22.0,22.0,22.0,22.0,2200.0],["1998-01-08",22.0,22.0,21.625,21.625,6500.0],["1998-01-09",21.625,21.625,19.875,19.9375,29200.0],["1998-01-12",20.375,20.375,19.875,20.0,2600.0],["1998-01-13",20.5,20.5,20.125,20.3125,2600.0],["1998-01-14",20.3125,20.3125,20.3125,20.3125,400.0],["1998-01-15",20.5,20.5,20.5,20.5,300.0],["1998-01-16",20.5,20.5,19.875,19.875,6800.0],["1998-01-20",20.375,20.375,18.125,18.125,30000.0],["1998-01-21",19.0,19.0,18.125,18.25,10100.0],["1998-01-22",19.0,19.0,18.25,18.25,2000.0],["1998-01-23",18.75,18.75,17.0,17.5,33900.0],["1998-01-26",17.5,18.125,17.5,18.0,3800.0],["1998-01-27",18.125,18.125,17.75,17.9375,7200.0],["1998-01-28",16.875,17.0,16.1875,16.375,37400.0],["1998-01-29",16.0,16.0,14.5,15.375,70300.0],["1998-01-30",16.0,17.125,15.125,17.0,50400.0],["1998-02-02",17.25,17.25,17.0,17.0,38100.0],["1998-02-03",17.0,17.25,16.8125,17.25,35700.0],["1998-02-04",17.25,17.875,17.0,17.625,75000.0],["1998-02-05",18.0,18.0,17.5,17.75,13800.0],["1998-02-06",17.5,18.0,17.5,18.0,2800.0],["1998-02-09",18.5,18.5,18.0,18.0,5400.0],["1998-02-10",18.5,19.0,18.0,18.875,25100.0],["1998-02-11",19.0,19.25,18.5,19.0,16800.0],["1998-02-12",19.5,20.25,19.375,19.375,22200.0],["1998-02-13",19.5,19.5,19.25,19.375,10500.0],["1998-02-17",19.625,19.625,19.0,19.0,2800.0],["1998-02-18",18.75,19.25,18.75,19.0,2700.0],["1998-02-19",18.75,18.75,17.875,18.5,14200.0],["1998-02-20",18.0,18.25,18.0,18.0,6600.0],["1998-02-23",18.0,18.0,17.5,17.5,8500.0],["1998-02-24",17.25,17.5,16.75,16.75,10200.0],["1998-02-25",17.25,17.25,16.5,17.0,21000.0],["1998-02-26",16.25,16.25,15.5,16.0,67100.0],["1998-02-27",15.875,16.125,15.875,16.125,28800.0],["1998-03-02",16.125,16.125,15.875,16.125,24000.0],["1998-03-03",16.25,17.25,16.25,16.75,11700.0],["1998-03-04",17.25,17.25,17.0,17.0,8400.0],["1998-03-05",17.25,17.5,16.5,17.25,23500.0],["1998-03-06",17.25,17.375,17.0,17.375,15000.0],["1998-03-09",17.75,17.75,16.75,17.5,3200.0],["1998-03-10",16.5,17.5,16.5,17.5,2200.0],["1998-03-11",16.5,16.75,16.5,16.5,8300.0],["1998-03-12",17.5,17.5,16.5,16.625,7600.0],["1998-03-13",16.0,17.0,16.0,16.375,3100.0],["1998-03-16",16.25,17.0,16.0,16.75,18400.0],["1998-03-17",17.0,17.25,16.25,17.0,14400.0],["1998-03-18",17.1875,17.25,17.125,17.125,7400.0],["1998-03-19",16.75,17.25,16.75,17.25,4200.0],["1998-03-20",17.5,17.5,17.0,17.0,5000.0],["1998-03-23",17.0,17.6875,16.75,16.75,18500.0],["1998-03-24",17.0,17.625,17.0,17.0625,10200.0],["1998-03-25",16.75,17.0,16.75,17.0,400.0],["1998-03-26",17.5,17.5,16.75,17.125,4700.0],["1998-03-27",16.75,17.25,16.75,17.125,2500.0],["1998-03-30",17.0,17.0,16.75,16.75,12200.0],["1998-03-31",17.0,17.0,16.25,16.5,12100.0],["1998-04-01",16.5,16.5,16.0,16.0,2300.0],["1998-04-02",16.0,16.875,16.0,16.5,30000.0],["1998-04-03",15.875,16.5,15.875,15.875,4700.0],["1998-04-06",16.125,16.125,15.125,15.5,32300.0],["1998-04-07",15.125,15.5,14.75,15.0,25900.0],["1998-04-08",15.1562,15.1562,14.875,15.0,10900.0],["1998-04-09",15.0,15.25,14.75,15.0,25300.0],["1998-04-13",14.75,15.125,14.75,14.8125,6900.0],["1998-04-14",14.75,15.0,14.3125,14.3125,18200.0],["1998-04-15",14.25,14.875,13.75,13.75,62600.0],["1998-04-16",13.8125,14.125,13.5,13.5,31900.0],["1998-04-17",14.0,14.0,13.5,13.75,43800.0],["1998-04-20",14.0,14.0,13.75,13.9375,7300.0],["1998-04-21",14.0,14.0,13.375,13.625,79100.0],["1998-04-22",13.25,13.25,12.0,12.0,75300.0],["1998-04-23",12.0,12.875,12.0,12.5,177900.0],["1998-04-24",12.625,12.6875,12.375,12.625,80700.0],["1998-04-27",12.75,12.75,12.125,12.25,12700.0],["1998-04-28",12.75,12.75,12.625,12.625,46600.0],["1998-04-29",12.5,12.75,12.5,12.75,15200.0],["1998-04-30",12.75,13.0,12.25,12.5,144200.0],["1998-05-01",13.0,13.0,12.5,13.0,28500.0],["1998-05-04",13.25,13.75,12.75,13.375,47300.0],["1998-05-05",13.75,13.75,13.0,13.5,11800.0],["1998-05-06",13.75,13.875,13.0,13.875,57000.0],["1998-05-07",13.875,14.0,13.5,13.5,26700.0],["1998-05-08",13.625,13.875,13.375,13.625,29600.0],["1998-05-11",13.5,14.0,13.125,13.625,89800.0],["1998-05-12",13.625,13.875,13.625,13.875,16700.0],["1998-05-13",14.0,15.125,13.9375,15.125,101100.0],["1998-05-14",15.125,15.125,14.875,15.0,32500.0],["1998-05-15",14.75,15.125,14.75,15.125,38300.0],["1998-05-18",15.0,15.25,15.0,15.0,57400.0],["1998-05-19",15.125,15.375,15.0,15.25,25500.0],["1998-05-20",15.25,15.5,15.25,15.25,12600.0],["1998-05-21",15.25,15.875,15.25,15.625,33400.0],["1998-05-22",15.875,16.375,15.75,16.25,24000.0],["1998-05-26",16.75,16.75,15.75,15.75,30100.0],["1998-05-27",15.0,15.875,15.0,15.5,14300.0],["1998-05-28",15.375,16.0,15.0,15.5,16500.0],["1998-05-29",15.0,15.875,15.0,15.5,14900.0],["1998-06-01",15.0,15.625,15.0,15.625,5900.0],["1998-06-02",15.375,15.625,15.0,15.0,5100.0],["1998-06-03",15.625,15.625,14.75,15.375,3200.0],["1998-06-04",15.0,15.125,15.0,15.0,9800.0],["1998-06-05",15.25,15.25,15.125,15.25,2600.0],["1998-06-08",15.0,15.25,14.625,15.125,49600.0],["1998-06-09",15.375,15.375,14.625,15.125,7300.0],["1998-06-10",14.875,14.875,14.875,14.875,1000.0],["1998-06-11",14.875,14.875,14.0,14.125,24600.0],["1998-06-12",14.125,14.125,13.875,14.0,57500.0],["1998-06-15",13.875,13.875,13.375,13.375,56900.0],["1998-06-16",13.5,14.0,13.5,13.625,2600.0],["1998-06-17",14.0,14.0,13.75,14.0,9900.0],["1998-06-18",13.875,14.0,13.875,13.875,2000.0],["1998-06-19",13.875,14.125,13.875,14.0625,5500.0],["1998-06-22",13.625,13.875,13.625,13.625,2400.0],["1998-06-23",14.125,14.125,13.625,13.875,7500.0],["1998-06-24",13.75,13.875,12.75,13.1875,26700.0],["1998-06-25",12.75,13.25,12.75,13.25,1600.0],["1998-06-26",13.125,13.25,13.0,13.0,6200.0],["1998-06-29",13.25,13.25,12.75,13.0,1200.0],["1998-06-30",13.25,14.0,12.5,14.0,43000.0],["1998-07-01",13.5,14.25,13.5,14.25,3500.0],["1998-07-02",14.375,14.75,14.0,14.75,10000.0],["1998-07-06",14.75,14.75,13.75,14.625,16900.0],["1998-07-07",14.75,15.875,14.75,15.25,31600.0],["1998-07-08",16.0,16.0,15.25,15.9375,3700.0],["1998-07-09",16.0,18.375,16.0,17.5,82500.0],["1998-07-10",18.0,18.75,17.875,18.5,42000.0],["1998-07-13",18.75,19.0,18.25,19.0,15200.0],["1998-07-14",19.5,21.0,19.0,19.75,85000.0],["1998-07-15",20.5,21.9375,19.625,21.875,103000.0],["1998-07-16",21.75,24.625,21.75,23.75,212800.0],["1998-07-17",23.75,25.0,22.75,23.375,149300.0],["1998-07-20",23.25,23.25,20.75,20.75,41500.0],["1998-07-21",21.25,22.375,20.375,22.125,23300.0],["1998-07-22",22.125,22.125,20.0,21.0,16600.0],["1998-07-23",21.5,21.5,20.25,20.5,8100.0],["1998-07-24",20.0,21.0,20.0,21.0,7000.0],["1998-07-27",20.875,21.5,20.0,20.0,24900.0],["1998-07-28",20.0,20.75,19.75,20.25,15500.0],["1998-07-29",21.25,21.25,20.0,21.0,5700.0],["1998-07-30",20.0,20.75,20.0,20.75,2400.0],["1998-07-31",20.0,20.0,18.25,18.25,13700.0],["1998-08-03",19.25,19.25,18.0,18.5,7600.0],["1998-08-04",18.0,18.0,16.75,17.25,8900.0],["1998-08-05",17.5,17.5,16.25,17.5,11600.0],["1998-08-06",17.5,17.5,17.0,17.25,5900.0],["1998-08-07",17.0,17.5,16.5,17.0625,3600.0],["1998-08-10",17.5,17.5,16.75,16.75,1600.0],["1998-08-11",15.375,17.5,15.375,16.75,24000.0],["1998-08-12",16.75,17.5,16.75,17.0,900.0],["1998-08-13",17.75,17.75,17.125,17.375,5500.0],["1998-08-14",17.75,17.75,17.75,17.75,200.0],["1998-08-17",16.875,17.0625,16.875,17.0625,1200.0],["1998-08-18",17.25,19.0,17.0,18.75,33400.0],["1998-08-19",18.75,19.0,18.0,18.4375,6000.0],["1998-08-20",18.0,18.125,17.25,17.25,12900.0],["1998-08-21",17.25,17.5,17.0,17.0,9100.0],["1998-08-24",16.875,18.9375,16.875,18.9375,9900.0],["1998-08-25",18.6875,19.25,18.4375,18.5,7200.0],["1998-08-26",18.25,18.25,17.5,18.25,10600.0],["1998-08-27",17.375,17.875,16.5,16.5625,44800.0],["1998-08-28",18.25,18.25,16.0,17.0,9300.0],["1998-08-31",17.875,17.875,13.5,14.0,35300.0],["1998-09-01",14.375,14.75,13.25,13.875,28600.0],["1998-09-02",15.25,15.25,14.5,15.0,27300.0],["1998-09-03",15.5,15.5,14.0,15.0,19500.0],["1998-09-04",14.875,15.25,14.875,14.875,5000.0],["1998-09-08",15.5312,16.0,15.0,15.0,9700.0],["1998-09-09",15.125,15.125,15.0,15.0,1800.0],["1998-09-10",15.0,15.0625,14.25,14.25,10700.0],["1998-09-11",14.0,14.0,13.5,13.625,6900.0],["1998-09-14",14.625,14.625,14.0,14.5,1900.0],["1998-09-15",14.625,15.125,14.0,15.125,4600.0],["1998-09-16",15.0,15.0,14.25,14.25,1100.0],["1998-09-17",14.5,15.0,14.5,15.0,1400.0],["1998-09-18",15.0,15.0,15.0,15.0,1200.0],["1998-09-21",15.25,15.25,14.125,15.25,1900.0],["1998-09-22",14.5,15.5,14.5,15.5,2200.0],["1998-09-23",15.5,16.0625,15.5,16.0,9600.0],["1998-09-24",16.0,16.0,16.0,16.0,200.0],["1998-09-25",15.5625,15.5625,15.5,15.5,2300.0],["1998-09-28",15.125,16.0,15.125,16.0,800.0],["1998-09-29",15.25,15.4375,15.0,15.375,5400.0],["1998-09-30",15.0,15.8125,14.5,15.25,9800.0],["1998-10-01",14.5,15.0,13.75,15.0,10700.0],["1998-10-02",13.75,14.9375,13.75,14.9375,600.0],["1998-10-05",14.5,14.5,13.25,14.4375,6000.0],["1998-10-06",13.25,14.0,13.25,14.0,13600.0],["1998-10-07",13.25,13.75,12.75,12.875,20600.0],["1998-10-08",12.25,12.25,11.625,12.0,34700.0],["1998-10-09",11.75,12.25,11.25,12.25,69200.0],["1998-10-12",11.75,13.5,11.75,12.875,6300.0],["1998-10-13",12.375,12.5,12.375,12.375,1600.0],["1998-10-14",12.75,14.25,12.375,13.25,42400.0],["1998-10-15",13.0,13.25,13.0,13.0,3700.0],["1998-10-16",13.25,14.0,13.25,13.5,8100.0],["1998-10-19",14.375,14.375,14.0,14.0,20100.0],["1998-10-20",14.0,14.875,14.0,14.0,16900.0],["1998-10-21",14.25,15.5,14.0,15.5,11500.0],["1998-10-22",15.5,15.5,15.5,15.5,1000.0],["1998-10-23",15.375,15.75,15.25,15.25,2900.0],["1998-10-26",15.375,15.875,15.375,15.875,300.0],["1998-10-27",15.5,17.5,15.5,17.375,5000.0],["1998-10-28",16.625,17.5,16.625,17.5,3300.0],["1998-10-29",17.5,17.75,17.5,17.75,14100.0],["1998-10-30",17.5,18.75,17.5,18.75,9800.0],["1998-11-02",17.875,18.5,17.875,18.25,7300.0],["1998-11-03",17.75,18.0,17.5,17.625,26900.0],["1998-11-04",17.375,17.75,15.0,15.5,19200.0],["1998-11-05",15.5,16.5,15.0,16.125,43300.0],["1998-11-06",16.125,16.125,15.4375,15.75,41200.0],["1998-11-09",15.875,16.125,15.25,15.75,40400.0],["1998-11-10",16.125,16.125,15.0,15.5,2900.0],["1998-11-11",16.125,16.125,15.0,15.75,67200.0],["1998-11-12",15.125,15.625,15.125,15.25,47600.0],["1998-11-13",16.0,16.0,15.5,15.5,6300.0],["1998-11-16",16.0,16.0,15.125,15.5,33000.0],["1998-11-17",15.25,15.875,15.25,15.75,3800.0],["1998-11-18",15.5,15.5,15.25,15.5,4600.0],["1998-11-19",15.375,16.5,15.25,15.75,85900.0],["1998-11-20",16.0,16.125,15.5,16.0,57500.0],["1998-11-23",16.25,16.625,16.0,16.625,58900.0],["1998-11-24",16.8125,17.125,16.75,16.875,64100.0],["1998-11-25",16.875,16.875,16.5,16.75,11500.0],["1998-11-27",16.875,16.875,16.875,16.875,1500.0],["1998-11-30",16.875,16.875,16.75,16.75,700.0],["1998-12-01",16.625,16.625,16.0,16.5,6900.0],["1998-12-02",16.875,16.875,14.8125,14.875,17800.0],["1998-12-03",15.25,15.625,15.0,15.625,26100.0],["1998-12-04",15.5,16.125,15.0,15.125,9600.0],["1998-12-07",16.25,17.25,15.75,17.125,140700.0],["1998-12-08",17.25,17.25,16.625,16.625,19600.0],["1998-12-09",16.875,17.125,16.875,16.875,4700.0],["1998-12-10",16.875,17.25,16.875,17.125,44100.0],["1998-12-11",16.9375,17.25,16.9375,17.25,12800.0],["1998-12-14",17.25,17.25,16.375,16.375,15400.0],["1998-12-15",17.0,17.0,16.625,16.75,2000.0],["1998-12-16",17.0,18.5,16.75,18.5,121500.0],["1998-12-17",19.5,19.5,18.25,18.5,65800.0],["1998-12-18",19.125,19.625,18.5,19.625,14200.0],["1998-12-21",19.25,20.0,19.0,20.0,79100.0],["1998-12-22",20.0,20.25,19.75,20.0,57500.0],["1998-12-23",20.125,20.25,19.6875,20.0,16400.0],["1998-12-24",20.125,20.125,19.5,19.75,1500.0],["1998-12-28",20.0,20.125,19.75,20.0,29100.0],["1998-12-29",20.0,20.0,19.75,20.0,2700.0],["1998-12-30",19.75,20.125,19.75,20.0,48500.0],["1998-12-31",19.625,21.0,19.625,21.0,14000.0],["1999-01-04",20.875,21.0,20.5,20.5,10800.0],["1999-01-05",20.75,21.0,20.375,20.4375,43300.0],["1999-01-06",20.5,21.875,20.5,21.5,93800.0],["1999-01-07",21.5,21.875,20.125,20.25,36000.0],["1999-01-08",20.625,21.0625,20.5,21.0,26200.0],["1999-01-11",20.875,21.125,20.5,20.5625,15600.0],["1999-01-12",21.125,21.5,21.0,21.5,123100.0],["1999-01-13",21.875,26.0,21.0,24.5625,162400.0],["1999-01-14",24.5,27.0,24.5,26.0,123100.0],["1999-01-15",29.375,30.25,27.0,29.5,173200.0],["1999-01-19",32.0,33.875,28.625,30.625,171400.0],["1999-01-20",32.125,32.125,28.75,29.625,74100.0],["1999-01-21",30.0,30.25,28.25,28.25,54600.0],["1999-01-22",27.625,29.75,27.625,29.4375,38100.0],["1999-01-25",28.0,32.0,28.0,31.25,70400.0],["1999-01-26",31.0,33.0,30.5,31.25,36500.0],["1999-01-27",29.375,30.0,26.0,28.0,155900.0],["1999-01-28",28.5,29.0,26.625,28.0,54500.0],["1999-01-29",29.0,29.125,27.5,27.5,37000.0],["1999-02-01",27.0,28.5,27.0,28.5,50800.0],["1999-02-02",28.5,29.25,28.5,29.25,6400.0],["1999-02-03",28.0,30.0,28.0,28.875,18200.0],["1999-02-04",28.0,30.0,28.0,29.875,9800.0],["1999-02-05",29.875,29.875,28.5625,28.75,4800.0],["1999-02-08",29.0,30.125,28.625,30.0,14300.0],["1999-02-09",29.625,30.25,29.25,29.5,45600.0],["1999-02-10",29.5,30.0,29.5,30.0,19200.0],["1999-02-11",30.0,30.0,29.25,29.25,7400.0],["1999-02-12",28.0,28.75,27.5,28.25,17900.0],["1999-02-16",27.375,28.75,27.375,27.375,17600.0],["1999-02-17",27.375,28.25,27.125,27.25,6400.0],["1999-02-18",27.625,28.25,27.0,27.0,7100.0],["1999-02-19",27.0,27.5,27.0,27.5,3000.0],["1999-02-22",27.0,27.875,27.0,27.5,37100.0],["1999-02-23",27.75,28.75,27.0,27.5,17900.0],["1999-02-24",27.25,27.25,26.625,27.0,8300.0],["1999-02-25",27.0,27.0,26.75,27.0,9800.0],["1999-02-26",26.625,26.625,26.125,26.625,5800.0],["1999-03-01",25.0,27.0,25.0,26.0,46600.0],["1999-03-02",25.75,26.625,25.75,26.625,6800.0],["1999-03-03",26.625,26.625,24.75,25.5,14800.0],["1999-03-04",26.5,26.5,25.125,25.1875,15400.0],["1999-03-05",25.5,26.0,25.0,25.0,7500.0],["1999-03-08",25.125,25.125,24.5,24.75,14500.0],["1999-03-09",24.5,24.75,24.125,24.125,9700.0],["1999-03-10",24.375,24.75,24.0,24.0,15400.0],["1999-03-11",24.0,25.0,23.8438,23.8438,17500.0],["1999-03-12",23.875,24.25,23.875,23.875,26300.0],["1999-03-15",25.0,25.0,23.875,24.0,3900.0],["1999-03-16",24.875,24.875,23.0,23.0,21600.0],["1999-03-17",23.0,24.5,23.0,23.5,11700.0],["1999-03-18",24.0,24.0,23.0,24.0,16400.0],["1999-03-19",23.375,24.0,22.75,22.75,14000.0],["1999-03-22",23.0,24.0,23.0,24.0,15700.0],["1999-03-23",24.0,24.125,23.25,23.25,8700.0],["1999-03-24",24.0,24.125,23.5,23.5,15800.0],["1999-03-25",24.25,24.25,23.75,23.75,4400.0],["1999-03-26",23.5,23.625,23.0,23.25,10200.0],["1999-03-29",23.0,23.25,22.8125,23.0,11800.0],["1999-03-30",22.8125,23.125,19.0,22.25,51000.0],["1999-03-31",22.0,22.875,21.0,22.25,132900.0],["1999-04-01",21.0,21.7344,20.75,21.0625,1796300.0],["1999-04-05",21.0625,21.25,20.5,20.6875,194900.0],["1999-04-06",20.75,21.0,19.0,19.0,121900.0],["1999-04-07",19.0,19.75,18.0,18.375,114400.0],["1999-04-08",18.25,18.25,17.0,17.875,445500.0],["1999-04-09",18.25,18.375,17.375,17.375,66600.0],["1999-04-12",17.25,17.625,16.25,16.875,143600.0],["1999-04-13",17.0,18.25,17.0,17.625,206400.0],["1999-04-14",18.125,18.375,17.25,17.25,212000.0],["1999-04-15",17.25,17.875,17.125,17.5,70500.0],["1999-04-16",17.875,17.875,17.25,17.5,64900.0],["1999-04-19",18.25,18.25,17.5,17.5,42600.0],["1999-04-20",17.5,18.0,16.875,17.0,76600.0],["1999-04-21",16.875,17.25,16.25,16.375,93900.0],["1999-04-22",16.75,16.75,16.375,16.375,59100.0],["1999-04-23",16.875,16.875,16.125,16.1875,37800.0],["1999-04-26",16.125,16.5,15.25,15.4375,123200.0],["1999-04-27",15.9375,16.0,15.375,15.75,109900.0],["1999-04-28",16.0,18.25,16.0,17.875,146800.0],["1999-04-29",17.375,17.875,16.625,16.875,48400.0],["1999-04-30",16.75,17.0,16.0,16.375,119600.0],["1999-05-03",16.125,16.375,16.0,16.375,65200.0],["1999-05-04",16.25,16.375,15.75,16.0,119500.0],["1999-05-05",16.625,16.625,15.75,15.75,101900.0],["1999-05-06",16.0,16.25,16.0,16.125,93900.0],["1999-05-07",16.25,17.5,15.875,17.4375,91100.0],["1999-05-10",17.5,18.25,17.375,17.5625,25700.0],["1999-05-11",18.0,18.25,16.25,16.25,112100.0],["1999-05-12",17.625,19.0625,17.0,19.0,99300.0],["1999-05-13",19.0,19.125,18.5,19.0,56400.0],["1999-05-14",19.0,19.0,17.375,17.875,51600.0],["1999-05-17",18.25,18.25,17.5,17.875,18200.0],["1999-05-18",17.75,18.625,17.375,17.5,31400.0],["1999-05-19",17.5,17.5,16.625,16.625,27400.0],["1999-05-20",16.5,17.75,16.5,17.75,69900.0],["1999-05-21",17.5,17.875,17.25,17.5,20100.0],["1999-05-24",17.5,17.8125,17.125,17.125,32700.0],["1999-05-25",17.3125,17.8125,17.125,17.125,22300.0],["1999-05-26",17.375,17.375,16.875,17.0,57800.0],["1999-05-27",17.125,17.125,17.0,17.0625,61700.0],["1999-05-28",17.0,17.25,16.875,17.125,50400.0],["1999-06-01",17.0,17.1875,17.0,17.125,5300.0],["1999-06-02",17.0,17.125,16.5,17.125,127600.0],["1999-06-03",17.125,19.875,17.125,19.125,101000.0],["1999-06-04",18.875,19.25,17.75,18.75,77000.0],["1999-06-07",18.5,18.75,18.5,18.75,30700.0],["1999-06-08",18.75,19.0,18.5,18.75,144900.0],["1999-06-09",19.0,19.0,18.5,18.6875,71900.0],["1999-06-10",18.6875,19.375,18.5625,19.375,61000.0],["1999-06-11",19.0,19.375,18.75,19.25,68300.0],["1999-06-14",19.0,19.125,18.75,19.0,48800.0],["1999-06-15",18.875,19.5,18.875,19.1875,111300.0],["1999-06-16",19.25,20.4375,19.0,20.0625,102800.0],["1999-06-17",20.5,21.6875,20.375,21.125,179000.0],["1999-06-18",21.25,21.8125,21.125,21.6875,118600.0],["1999-06-21",21.875,21.9375,21.5,21.875,95300.0],["1999-06-22",21.75,21.875,21.6875,21.8125,73600.0],["1999-06-23",21.75,21.875,21.25,21.25,52000.0],["1999-06-24",21.25,21.375,19.3125,20.9375,42200.0],["1999-06-25",21.0,21.125,20.75,21.0,21100.0],["1999-06-28",21.125,23.875,20.75,23.25,91300.0],["1999-06-29",22.875,24.75,22.25,23.125,206300.0],["1999-06-30",22.625,23.0,21.5,22.0,125700.0],["1999-07-01",21.875,23.0,21.875,22.9375,131800.0],["1999-07-02",23.0,23.0,22.625,22.75,14000.0],["1999-07-06",22.625,23.625,22.5,22.875,60800.0],["1999-07-07",23.0,23.0,20.75,21.25,40500.0],["1999-07-08",21.25,22.1875,21.2188,22.1875,28200.0],["1999-07-09",22.1875,22.375,21.875,22.375,7500.0],["1999-07-12",22.5,23.625,22.0,23.625,23000.0],["1999-07-13",23.625,23.625,22.125,22.5,34200.0],["1999-07-14",22.875,22.875,22.5,22.5,8900.0],["1999-07-15",23.0,24.375,22.75,24.0,34200.0],["1999-07-16",23.875,24.125,23.25,23.5,20500.0],["1999-07-19",24.125,24.125,22.5,23.125,36000.0],["1999-07-20",22.5,23.5,22.5,23.125,34900.0],["1999-07-21",22.75,23.1875,22.5,22.5,22800.0],["1999-07-22",22.75,23.375,22.75,23.25,28500.0],["1999-07-23",23.375,23.375,22.875,23.0625,11800.0],["1999-07-26",23.0,24.5625,22.625,24.25,36100.0],["1999-07-27",24.125,24.4375,23.625,24.1875,38200.0],["1999-07-28",24.0625,24.25,23.75,24.125,30500.0],["1999-07-29",23.875,23.875,23.375,23.875,74100.0],["1999-07-30",23.875,24.125,23.75,24.125,30000.0],["1999-08-02",24.25,24.25,23.75,24.25,18400.0],["1999-08-03",23.75,24.5,23.75,24.5,32800.0],["1999-08-04",24.75,25.75,24.75,25.375,52500.0],["1999-08-05",25.125,27.125,25.125,27.125,42500.0],["1999-08-06",26.375,27.75,26.375,27.375,47900.0],["1999-08-09",27.25,29.375,26.875,26.875,156600.0],["1999-08-10",26.75,27.0,23.875,25.75,90500.0],["1999-08-11",25.6875,26.0,24.75,25.125,21200.0],["1999-08-12",25.25,26.0,24.9375,24.9375,29800.0],["1999-08-13",25.0,25.0,24.8125,24.8125,13500.0],["1999-08-16",24.9062,26.75,24.8125,26.25,34100.0],["1999-08-17",26.25,26.25,25.8125,26.25,26600.0],["1999-08-18",26.125,27.5,26.0,27.25,29500.0],["1999-08-19",27.0,28.5,26.125,28.5,30800.0],["1999-08-20",27.875,28.25,27.875,28.0,7200.0],["1999-08-23",27.5,28.75,27.5,27.875,23900.0],["1999-08-24",27.5,28.0,27.25,27.5,36000.0],["1999-08-25",27.25,28.6875,27.25,28.125,39500.0],["1999-08-26",28.125,28.625,27.875,27.875,24200.0],["1999-08-27",27.875,28.25,27.1875,27.1875,9900.0],["1999-08-30",27.0,27.1875,26.5,26.5,9600.0],["1999-08-31",26.5,27.125,26.0,26.375,16300.0],["1999-09-01",27.0,27.5,26.375,26.625,36500.0],["1999-09-02",26.25,26.5,26.0,26.25,4900.0],["1999-09-03",27.75,27.9375,27.125,27.1875,26300.0],["1999-09-07",27.0,27.0,26.125,26.25,11600.0],["1999-09-08",26.125,26.625,26.0,26.625,7800.0],["1999-09-09",26.0,27.0,26.0,26.75,14200.0],["1999-09-10",26.0,26.5,25.625,25.75,14100.0],["1999-09-13",25.5,27.625,25.0,26.625,50700.0],["1999-09-14",26.5,26.625,24.0,24.5,56200.0],["1999-09-15",24.0,24.625,23.5,23.5,32400.0],["1999-09-16",24.25,24.25,20.375,22.25,120000.0],["1999-09-17",22.125,24.0,22.125,22.9375,27200.0],["1999-09-20",23.625,23.625,22.8125,23.0,23100.0],["1999-09-21",22.8125,23.75,22.8125,22.875,76900.0],["1999-09-22",23.5,23.5,22.875,22.875,23900.0],["1999-09-23",22.875,23.5,22.875,22.875,17000.0],["1999-09-24",22.75,23.0,22.25,22.25,3800.0],["1999-09-27",22.875,23.125,21.9375,22.125,103000.0],["1999-09-28",21.9375,21.9375,20.6875,21.125,49600.0],["1999-09-29",20.75,21.25,20.75,21.25,68800.0],["1999-09-30",20.75,24.0,20.75,23.25,60200.0],["1999-10-01",22.875,23.75,21.5,21.625,39800.0],["1999-10-04",21.625,22.25,21.625,22.125,19000.0],["1999-10-05",22.375,23.125,22.25,22.5625,27500.0],["1999-10-06",23.0,25.75,22.9375,23.875,82400.0],["1999-10-07",24.5,24.5,23.0,23.5,28300.0],["1999-10-08",23.375,24.5,23.25,24.5,14700.0],["1999-10-11",24.0,25.0,23.875,24.8125,50600.0],["1999-10-12",25.0,25.125,24.75,24.8125,49800.0],["1999-10-13",25.0,25.0,24.375,24.4375,2300.0],["1999-10-14",24.5,24.5,22.75,23.75,53800.0],["1999-10-15",24.25,24.3125,23.625,24.25,42500.0],["1999-10-18",24.0,24.5,23.125,23.75,25500.0],["1999-10-19",24.3125,24.3125,20.8125,23.0,42500.0],["1999-10-20",24.25,24.4375,23.5,24.125,21400.0],["1999-10-21",23.625,24.375,23.125,23.9062,13200.0],["1999-10-22",23.75,24.0,23.625,23.625,4200.0],["1999-10-25",23.4375,23.4375,22.0,22.5,13900.0],["1999-10-26",23.25,24.625,23.25,23.875,37700.0],["1999-10-27",24.375,27.0,23.875,26.25,57400.0],["1999-10-28",26.75,27.125,26.25,26.5,29700.0],["1999-10-29",27.5,28.5,26.625,27.6875,39200.0],["1999-11-01",27.5,27.75,26.75,27.0625,20000.0],["1999-11-02",27.0,27.25,25.625,26.25,12200.0],["1999-11-03",25.625,29.25,25.5,29.0625,112800.0],["1999-11-04",29.625,30.375,29.0,29.75,99900.0],["1999-11-05",29.625,30.25,28.25,28.5,23200.0],["1999-11-08",28.0,29.5,28.0,28.625,100100.0],["1999-11-09",28.125,29.5,28.125,29.0,8500.0],["1999-11-10",28.0,29.125,27.0,28.0,16000.0],["1999-11-11",27.5,29.0,27.0,27.0625,29400.0],["1999-11-12",27.0,30.375,27.0,30.3125,40000.0],["1999-11-15",30.375,30.75,29.625,29.875,83100.0],["1999-11-16",29.625,31.0625,29.625,30.25,56800.0],["1999-11-17",30.25,30.25,29.0625,29.0625,12800.0],["1999-11-18",29.0,29.9375,28.75,29.375,8500.0],["1999-11-19",28.75,29.375,28.5,29.0,10000.0],["1999-11-22",28.375,31.0,28.0,31.0,41900.0],["1999-11-23",31.0,31.0,29.125,29.25,13500.0],["1999-11-24",30.5,30.5,29.125,30.125,13200.0],["1999-11-26",30.125,30.125,29.0,30.0,7500.0],["1999-11-29",30.125,30.125,26.75,27.25,149200.0],["1999-11-30",27.625,28.5,26.0,26.25,52100.0],["1999-12-01",28.125,29.375,26.125,26.875,48600.0],["1999-12-02",26.5,28.125,26.125,28.125,52300.0],["1999-12-03",27.75,29.25,27.75,28.875,76000.0],["1999-12-06",29.5,29.5,28.875,29.25,20400.0],["1999-12-07",29.5,31.125,28.25,29.5,46500.0],["1999-12-08",29.375,29.375,28.0,28.0,19200.0],["1999-12-09",28.125,28.625,28.0,28.0,14300.0],["1999-12-10",28.0625,30.25,27.6875,30.125,116500.0],["1999-12-13",30.0625,30.125,27.0,28.75,55900.0],["1999-12-14",28.25,28.375,26.625,27.625,35500.0],["1999-12-15",27.875,28.75,27.75,28.75,23500.0],["1999-12-16",28.875,29.0,27.5,27.5,34700.0],["1999-12-17",27.375,29.0,27.125,27.125,35100.0],["1999-12-20",28.5,28.5,26.375,26.4375,44500.0],["1999-12-21",26.5,26.5,25.0,25.0,66500.0],["1999-12-22",25.625,25.75,25.25,25.5,69100.0],["1999-12-23",25.625,26.0,25.375,25.75,92800.0],["1999-12-27",26.0,26.5,25.5,25.625,27200.0],["1999-12-28",26.0,27.0,25.75,27.0,38800.0],["1999-12-29",27.25,27.75,26.75,27.375,37000.0],["1999-12-30",27.625,28.0,27.0,27.25,39400.0],["1999-12-31",27.625,27.625,26.5,26.5,33500.0],["2000-01-03",27.0,27.0,24.625,24.875,74000.0],["2000-01-04",24.75,26.0,24.75,25.0,67300.0],["2000-01-05",25.625,25.75,25.0,25.75,13800.0],["2000-01-06",25.5,25.75,25.125,25.6875,19200.0],["2000-01-07",25.75,26.0,25.0,26.0,25500.0],["2000-01-10",26.0,26.75,25.5,26.75,25500.0],["2000-01-11",27.375,30.375,27.375,30.0,130100.0],["2000-01-12",30.375,34.125,30.0,34.0,238900.0],["2000-01-13",35.25,35.375,32.375,32.375,103500.0],["2000-01-14",33.3125,39.5,33.3125,37.125,178500.0],["2000-01-18",38.0,38.75,37.0,37.625,100800.0],["2000-01-19",37.375,38.5,37.0,37.0,38000.0],["2000-01-20",37.25,38.125,37.25,37.5,50100.0],["2000-01-21",37.25,38.0,36.625,37.75,31400.0],["2000-01-24",38.5,42.5,38.375,42.25,109000.0],["2000-01-25",42.75,42.75,39.875,41.0,81800.0],["2000-01-26",41.0,41.25,39.0,39.5,25900.0],["2000-01-27",39.5,41.0,38.625,39.25,30800.0],["2000-01-28",38.5625,38.5625,34.875,36.875,70200.0],["2000-01-31",36.25,38.5,36.25,37.0,38900.0],["2000-02-01",36.0,36.0625,34.875,35.625,67900.0],["2000-02-02",36.25,36.375,33.25,35.25,38700.0],["2000-02-03",35.375,39.125,34.0,37.625,52500.0],["2000-02-04",37.3125,38.5,37.0,37.0,15500.0],["2000-02-07",37.5,39.25,37.5,38.3125,24400.0],["2000-02-08",38.3125,41.375,38.125,40.375,120900.0],["2000-02-09",40.375,42.0,40.0,41.5,92500.0],["2000-02-10",42.0,42.0,38.875,38.875,57600.0],["2000-02-11",39.5,39.5,37.0,38.5,56100.0],["2000-02-14",37.875,38.5,34.625,35.125,51400.0],["2000-02-15",35.5,37.5,35.0,36.75,55400.0],["2000-02-16",37.0,40.875,37.0,40.5,54600.0],["2000-02-17",41.125,46.75,40.6875,46.0,140200.0],["2000-02-18",50.75,52.625,48.625,49.125,211700.0],["2000-02-22",50.0,50.75,47.0625,49.5,87200.0],["2000-02-23",48.875,49.5,47.0,48.0625,44700.0],["2000-02-24",47.125,48.625,47.125,48.0,36400.0],["2000-02-25",48.0,49.0,46.75,46.75,48400.0],["2000-02-28",47.75,47.75,46.125,47.25,45800.0],["2000-02-29",46.125,50.0,46.125,48.25,62400.0],["2000-03-01",47.875,49.0,47.875,49.0,63400.0],["2000-03-02",48.75,56.875,48.75,56.875,265700.0],["2000-03-03",57.0,59.5,56.5,58.125,178800.0],["2000-03-06",58.5,69.75,58.5,67.0,190600.0],["2000-03-07",67.125,78.5,66.5,70.0,279800.0],["2000-03-08",72.0,72.0,61.25,69.5,194000.0],["2000-03-09",70.375,70.375,66.0,68.625,166000.0],["2000-03-10",68.625,69.0,58.0,58.625,126100.0],["2000-03-13",58.125,59.5,52.0,54.125,134200.0],["2000-03-14",55.0,56.5,51.625,51.625,89800.0],["2000-03-15",53.0,53.0,46.5,47.25,124700.0],["2000-03-16",48.0,50.75,47.75,49.25,79200.0],["2000-03-17",51.125,56.875,50.25,53.875,39000.0],["2000-03-20",55.0,56.0,38.5,50.9375,73000.0],["2000-03-21",51.5,51.5,44.125,44.5,83200.0],["2000-03-22",44.25,55.25,44.25,50.0,139100.0],["2000-03-23",50.0,55.625,49.0,50.5,41900.0],["2000-03-24",50.0,55.625,49.0,49.0,41000.0],["2000-03-27",49.75,52.0,49.0,50.25,15100.0],["2000-03-28",52.0,52.0,47.0,48.0625,32700.0],["2000-03-29",48.125,50.75,46.5,48.1875,33600.0],["2000-03-30",47.0,49.0,44.75,49.0,39500.0],["2000-03-31",47.5,48.5625,44.75,48.25,37800.0],["2000-04-03",48.5,48.5,45.0,45.0,18200.0],["2000-04-04",47.3125,47.375,35.0,39.875,103600.0],["2000-04-05",37.0,41.75,37.0,40.125,47500.0],["2000-04-06",41.0,48.25,41.0,42.375,47100.0],["2000-04-07",45.5,47.25,45.0,46.0,28500.0],["2000-04-10",46.0625,47.5,44.0,45.75,16800.0],["2000-04-11",46.0,46.0,43.9375,44.75,17100.0],["2000-04-12",43.5,44.5,38.5,38.5,33500.0],["2000-04-13",41.0,43.6875,40.75,43.0,38500.0],["2000-04-14",43.0,43.75,31.5,32.6875,88700.0],["2000-04-17",33.0,33.0,28.5,29.0,169400.0],["2000-04-18",29.5,33.375,25.0,31.75,160900.0],["2000-04-19",32.0,39.75,31.75,37.875,64900.0],["2000-04-20",37.0,37.25,34.75,37.0,45900.0],["2000-04-24",34.5,37.5,33.25,37.25,41200.0],["2000-04-25",37.0,37.875,33.0,35.0,35800.0],["2000-04-26",34.5,37.0,34.5,35.5,14000.0],["2000-04-27",34.5,36.0,34.5,35.5,13100.0],["2000-04-28",38.0,41.25,36.75,37.0,155000.0],["2000-05-01",38.625,39.25,38.0,38.5,27700.0],["2000-05-02",38.5,40.0,36.9375,38.0,20600.0],["2000-05-03",38.625,38.625,37.125,37.5,8000.0],["2000-05-04",37.875,39.5,35.75,39.0,10500.0],["2000-05-05",39.75,40.0,38.75,39.75,84700.0],["2000-05-08",39.75,40.0,39.0,40.0,9500.0],["2000-05-09",40.25,40.25,39.0,40.125,9900.0],["2000-05-10",40.0,40.0,38.0,39.875,16000.0],["2000-05-11",39.875,39.875,38.75,38.875,10200.0],["2000-05-12",38.75,39.875,37.5,39.125,30600.0],["2000-05-15",39.75,40.25,39.5,40.0625,13000.0],["2000-05-16",40.25,40.25,39.0,39.0625,23000.0],["2000-05-17",40.0,40.5,39.0,40.5,10700.0],["2000-05-18",40.5,40.5,40.0,40.5,13300.0],["2000-05-19",40.5,40.5,39.5,40.375,11700.0],["2000-05-22",40.0,40.0,38.125,38.75,28400.0],["2000-05-23",39.25,42.375,38.75,40.0,34600.0],["2000-05-24",39.0,40.0,37.125,38.5,21100.0],["2000-05-25",38.25,40.625,38.0,39.25,33300.0],["2000-05-26",38.875,39.0,38.125,39.0,8900.0],["2000-05-30",39.625,39.625,34.5,39.5938,72700.0],["2000-05-31",39.5,39.5,38.25,39.0,21200.0],["2000-06-01",38.9062,40.375,38.9062,39.625,17900.0],["2000-06-02",39.5,40.375,39.25,40.0156,95400.0],["2000-06-05",40.0,44.0,39.25,42.5,81500.0],["2000-06-06",43.0,47.0,42.75,45.5,81100.0],["2000-06-07",45.0,46.0,44.5,45.0,18200.0],["2000-06-08",46.0,46.0625,42.5,44.4375,36300.0],["2000-06-09",44.75,45.375,43.0,44.25,42000.0],["2000-06-12",44.25,46.125,42.0,42.75,36700.0],["2000-06-13",42.0,42.6875,40.75,41.625,113800.0],["2000-06-14",42.1875,44.5,41.375,44.0,35600.0],["2000-06-15",43.5,44.375,41.75,44.1875,49900.0],["2000-06-16",44.25,44.25,43.75,43.75,12600.0],["2000-06-19",43.75,44.125,42.625,42.625,25600.0],["2000-06-20",43.5,45.125,42.875,44.0,29700.0],["2000-06-21",44.125,47.0,44.125,46.125,35200.0],["2000-06-22",47.25,47.375,43.0,43.4375,62800.0],["2000-06-23",44.25,47.375,43.375,45.875,30000.0],["2000-06-26",45.625,50.0,45.375,47.875,47100.0],["2000-06-27",47.25,49.25,46.875,48.75,40700.0],["2000-06-28",48.75,50.25,48.75,49.75,58100.0],["2000-06-29",50.25,54.875,49.5,53.6875,133300.0],["2000-06-30",53.625,55.4375,47.75,51.1875,196100.0],["2000-07-03",51.25,52.25,48.5625,49.5,17300.0],["2000-07-05",50.125,51.0,48.5,50.0,20600.0],["2000-07-06",49.875,53.5,49.8125,53.0,56400.0],["2000-07-07",54.0,54.5,52.625,53.125,43200.0],["2000-07-10",53.0,53.75,52.75,53.75,16300.0],["2000-07-11",54.0,54.125,53.5,53.9375,27500.0],["2000-07-12",53.125,55.125,53.125,54.875,57700.0],["2000-07-13",54.75,58.0,54.75,57.0625,46200.0],["2000-07-14",57.2188,58.5,57.125,58.375,36900.0],["2000-07-17",58.625,59.75,57.5625,59.6875,44100.0],["2000-07-18",59.875,64.0,59.0,62.1875,119000.0],["2000-07-19",61.5,62.25,60.0,61.875,36200.0],["2000-07-20",60.25,64.5,59.5,63.625,41300.0],["2000-07-21",60.5,61.0,58.875,59.875,51800.0],["2000-07-24",60.0,63.0,59.125,60.5,57400.0],["2000-07-25",61.375,61.375,58.0,58.5,17300.0],["2000-07-26",58.0,59.125,55.75,58.75,62000.0],["2000-07-27",58.875,59.625,58.0,58.0,67100.0],["2000-07-28",57.75,58.5,53.25,54.9375,71500.0],["2000-07-31",55.375,57.25,54.625,56.0,101400.0],["2000-08-01",55.375,55.75,54.25,54.5,60600.0],["2000-08-02",54.875,56.125,54.25,56.0,37500.0],["2000-08-03",55.25,60.5,55.25,58.1875,42800.0],["2000-08-04",59.0,59.0,56.5,57.75,21000.0],["2000-08-07",58.875,59.875,58.5,59.625,11200.0],["2000-08-08",59.625,61.125,59.0,59.875,42400.0],["2000-08-09",59.5,59.5,53.0,54.375,182200.0],["2000-08-10",55.0,55.375,54.6875,55.3125,89900.0],["2000-08-11",55.0,56.625,53.4062,56.625,81600.0],["2000-08-14",56.625,56.75,55.875,56.0,86600.0],["2000-08-15",56.125,56.5,55.375,55.375,237600.0],["2000-08-16",55.25,55.625,54.3125,54.375,14400.0],["2000-08-17",54.75,56.0,54.75,55.0,72400.0],["2000-08-18",55.125,55.125,54.75,54.8125,34200.0],["2000-08-21",54.5,56.0,54.5,55.375,12300.0],["2000-08-22",56.0,56.5,54.75,55.0,25500.0],["2000-08-23",55.1875,55.1875,54.6875,54.6875,28600.0],["2000-08-24",54.6875,56.3594,54.6875,54.9375,29000.0],["2000-08-25",54.75,55.125,54.75,55.0625,38500.0],["2000-08-28",54.875,55.125,54.75,55.0,28600.0],["2000-08-29",54.875,55.3125,54.75,54.75,107300.0],["2000-08-30",55.0,55.0,52.0,53.125,47700.0],["2000-08-31",53.875,54.125,52.875,53.0625,103800.0],["2000-09-01",53.3125,53.5,49.0,49.0,41800.0],["2000-09-05",49.5,51.25,49.0625,51.125,103500.0],["2000-09-06",51.0,51.5625,47.75,47.75,37000.0],["2000-09-07",48.625,49.0625,47.875,48.75,57100.0],["2000-09-08",48.75,48.875,47.6875,48.0,57500.0],["2000-09-11",48.2812,48.625,47.5625,47.875,16700.0],["2000-09-12",48.125,48.375,47.0,47.125,13100.0],["2000-09-13",47.375,47.625,46.375,47.1875,55300.0],["2000-09-14",47.3125,51.125,47.3125,48.6875,298700.0],["2000-09-15",47.75,48.25,47.625,48.0,48000.0],["2000-09-18",47.8125,48.0,42.5,43.0,34300.0],["2000-09-19",45.0,47.0,43.5,46.25,172500.0],["2000-09-20",46.75,48.375,46.5,46.5,87900.0],["2000-09-21",47.6875,47.6875,45.75,45.9062,33100.0],["2000-09-22",45.1875,46.125,43.6875,46.0,57100.0],["2000-09-25",46.5,47.0,45.875,46.6875,71200.0],["2000-09-26",46.0,47.125,46.0,46.875,48800.0],["2000-09-27",48.375,48.375,47.5,48.125,80500.0],["2000-09-28",48.0,55.375,48.0,55.375,84700.0],["2000-09-29",53.0,56.5,53.0,55.5,75900.0],["2000-10-02",55.5,56.125,52.625,52.6875,39400.0],["2000-10-03",53.625,53.6875,52.875,53.25,19800.0],["2000-10-04",52.75,53.875,51.625,51.625,17700.0],["2000-10-05",51.625,53.625,49.0,49.125,24300.0],["2000-10-06",49.8125,49.8125,48.0,49.125,14700.0],["2000-10-09",49.6875,49.7344,47.75,47.75,15400.0],["2000-10-10",47.9375,49.9062,46.75,47.0,43200.0],["2000-10-11",48.375,48.375,43.875,44.0,43800.0],["2000-10-12",45.625,46.875,43.75,43.75,33100.0],["2000-10-13",43.375,46.875,42.75,46.875,34100.0],["2000-10-16",46.8594,48.875,46.0,48.375,99700.0],["2000-10-17",48.0,48.75,47.5625,48.25,50300.0],["2000-10-18",48.25,52.0,47.75,49.25,88300.0],["2000-10-19",49.0,59.75,49.0,57.5,78700.0],["2000-10-20",57.75,57.75,52.0,53.5625,30500.0],["2000-10-23",52.25,56.25,51.75,55.0,29700.0],["2000-10-24",54.625,58.125,54.625,56.875,54800.0],["2000-10-25",57.625,57.875,56.25,56.5938,79200.0],["2000-10-26",56.9375,58.25,56.625,57.625,40800.0],["2000-10-27",58.75,59.6875,53.875,56.3125,42500.0],["2000-10-30",55.0,56.375,49.0,53.375,43500.0],["2000-10-31",54.0,55.875,53.125,55.875,28900.0],["2000-11-01",55.9375,57.625,53.5,54.625,36100.0],["2000-11-02",55.125,59.5,55.125,59.0,89000.0],["2000-11-03",62.1875,62.25,58.625,59.375,79700.0],["2000-11-06",61.125,61.125,59.25,59.4375,30200.0],["2000-11-07",58.75,60.5,58.75,59.125,169800.0],["2000-11-08",59.0,62.125,59.0,61.875,87300.0],["2000-11-09",60.375,61.5,60.375,60.625,36700.0],["2000-11-10",60.5,60.625,59.125,59.125,81500.0],["2000-11-13",54.75,56.5,54.6875,55.375,61800.0],["2000-11-14",55.75,57.625,55.25,56.125,116000.0],["2000-11-15",55.875,59.1875,55.875,56.5,65800.0],["2000-11-16",56.25,59.75,56.25,58.875,47300.0],["2000-11-17",60.5,60.5,58.5,58.9375,66800.0],["2000-11-20",58.25,59.875,58.25,58.6094,85700.0],["2000-11-21",58.375,59.0625,58.0,58.4688,40500.0],["2000-11-22",58.5,58.5,53.875,55.0,87500.0],["2000-11-24",56.0,56.6875,55.0,56.125,5800.0],["2000-11-27",56.75,59.75,55.875,57.75,35000.0],["2000-11-28",56.75,59.625,56.625,58.75,33800.0],["2000-11-29",58.0,62.25,58.0,61.5,61900.0],["2000-11-30",60.0,60.75,58.625,59.75,28200.0],["2000-12-01",59.9375,63.0,57.625,62.25,84400.0],["2000-12-04",62.125,62.1875,58.875,58.9375,54800.0],["2000-12-05",59.6406,64.1875,59.6406,62.375,100100.0],["2000-12-06",63.125,65.0,60.25,60.9375,76400.0],["2000-12-07",64.375,66.875,62.5,63.9375,251000.0],["2000-12-08",64.375,70.0,64.2656,67.875,108600.0],["2000-12-11",68.25,68.375,66.75,66.75,73900.0],["2000-12-12",66.0,66.125,63.875,63.875,87200.0],["2000-12-13",65.0,67.0,62.875,62.875,97200.0],["2000-12-14",62.875,65.25,60.375,63.0,107300.0],["2000-12-15",61.7344,64.125,61.4375,63.875,26100.0],["2000-12-18",63.375,64.0,63.0,63.875,60800.0],["2000-12-19",63.5156,68.4375,63.25,68.4375,134900.0],["2000-12-20",64.375,66.0,63.5,63.9375,65700.0],["2000-12-21",64.0,70.0,64.0,70.0,44200.0],["2000-12-22",72.0,72.625,70.0,71.5,50200.0],["2000-12-26",71.375,77.4375,71.2812,77.25,148900.0],["2000-12-27",77.5,80.0625,77.25,79.75,147700.0],["2000-12-28",79.75,81.25,79.25,80.5,165000.0],["2000-12-29",81.875,81.875,71.5,75.25,167800.0],["2001-01-02",76.5625,76.5625,69.0,69.75,92400.0],["2001-01-03",68.75,71.5625,64.0781,70.0,156400.0],["2001-01-04",70.0,74.0,69.25,72.125,110800.0],["2001-01-05",71.4375,71.875,58.4375,60.75,213400.0],["2001-01-08",60.5,60.5,55.25,56.5,212300.0],["2001-01-09",55.25,56.875,53.25,54.875,123600.0],["2001-01-10",53.5,57.0,53.0,56.1875,253800.0],["2001-01-11",56.0625,61.5,56.0625,60.5,131400.0],["2001-01-12",60.0,67.75,60.0,64.0,119200.0],["2001-01-16",65.5,66.5,59.0,65.8125,68900.0],["2001-01-17",66.3125,68.0,62.0,62.0,133700.0],["2001-01-18",62.0,62.0,59.25,60.0,113400.0],["2001-01-19",60.3125,61.0,58.125,59.6875,61000.0],["2001-01-22",59.6875,60.625,57.9375,59.875,153100.0],["2001-01-23",60.6875,67.75,60.625,67.0,143600.0],["2001-01-24",68.0,70.25,66.25,70.0,90400.0],["2001-01-25",67.25,70.1875,67.0,67.875,46200.0],["2001-01-26",69.25,69.25,66.625,67.625,34100.0],["2001-01-29",66.75,71.75,66.75,71.0,53100.0],["2001-01-30",70.3125,71.25,69.0,70.875,34500.0],["2001-01-31",70.625,71.875,67.75,68.5,94700.0],["2001-02-01",69.0,70.0,68.25,69.5,76000.0],["2001-02-02",70.0,70.0,67.25,67.5,44700.0],["2001-02-05",68.5625,68.5625,63.0625,65.9375,47700.0],["2001-02-06",65.5,67.9375,65.5,66.6875,62400.0],["2001-02-07",65.5,68.25,65.5,68.25,21000.0],["2001-02-08",68.125,68.25,66.25,66.5,69300.0],["2001-02-09",66.5,66.875,62.0,63.0,110800.0],["2001-02-12",63.875,65.0,62.5625,63.5938,44800.0],["2001-02-13",63.5,63.5,61.0,63.0,39100.0],["2001-02-14",62.9375,62.9375,60.875,62.5,19200.0],["2001-02-15",61.375,62.5,61.375,62.5,30000.0],["2001-02-16",62.0,62.25,60.4375,61.375,24100.0],["2001-02-20",62.375,62.5,60.625,60.875,74700.0],["2001-02-21",58.75,62.0,58.75,61.9375,117900.0],["2001-02-22",60.8125,61.5625,56.75,58.0625,95800.0],["2001-02-23",58.0,58.0,50.0,55.25,162800.0],["2001-02-26",55.9375,61.75,55.8125,60.875,73200.0],["2001-02-27",60.0,63.75,59.875,60.0,64100.0],["2001-02-28",61.0,61.0,56.25,57.9375,92500.0],["2001-03-01",57.25,58.0,53.25,55.0625,146500.0],["2001-03-02",54.75,57.0,54.625,56.6875,21900.0],["2001-03-05",57.125,57.75,54.5,55.4375,23600.0],["2001-03-06",55.6875,57.75,55.5,57.1875,44600.0],["2001-03-07",57.875,60.3125,57.8594,59.375,57000.0],["2001-03-08",58.3125,59.75,58.25,58.875,37700.0],["2001-03-09",58.875,60.25,58.5625,58.75,100400.0],["2001-03-12",57.3125,57.375,53.25,53.25,79300.0],["2001-03-13",54.875,56.3125,53.25,55.8125,100400.0],["2001-03-14",54.375,57.125,53.6875,54.4375,47600.0],["2001-03-15",55.25,56.0,52.0,52.25,80200.0],["2001-03-16",53.625,53.625,48.25,49.625,58200.0],["2001-03-19",50.125,50.125,44.5625,46.75,78800.0],["2001-03-20",46.7656,48.5,46.7656,47.4375,42500.0],["2001-03-21",48.375,48.375,37.75,38.1875,134500.0],["2001-03-22",37.25,43.5,31.6875,43.25,478200.0],["2001-03-23",43.25,47.625,43.2344,43.5625,118300.0],["2001-03-26",45.5,48.625,44.4062,44.625,119500.0],["2001-03-27",43.375,45.125,43.375,44.4375,32300.0],["2001-03-28",43.0,44.3125,41.4375,41.5,64700.0],["2001-03-29",37.0,41.25,36.75,40.5625,216600.0],["2001-03-30",41.5625,44.1875,40.75,44.125,61900.0],["2001-04-02",43.375,44.0,37.125,39.0,177800.0],["2001-04-03",37.0,38.75,34.5,35.6875,99400.0],["2001-04-04",35.8125,36.0625,32.25,33.625,140700.0],["2001-04-05",35.75,38.25,33.8281,37.0,297200.0],["2001-04-06",36.0,39.125,34.5,36.0,94900.0],["2001-04-09",36.15,40.29,36.0,40.29,105000.0],["2001-04-10",40.3,42.95,40.3,41.77,100200.0],["2001-04-11",43.31,45.2,42.99,44.51,70400.0],["2001-04-12",44.85,45.3,43.23,43.99,34400.0],["2001-04-16",44.0,44.94,41.9,42.12,34200.0],["2001-04-17",41.62,44.9,41.15,44.79,84600.0],["2001-04-18",45.9,48.25,45.65,48.25,59500.0],["2001-04-19",47.81,48.11,46.32,47.01,103000.0],["2001-04-20",47.59,48.32,46.5,48.32,60400.0],["2001-04-23",48.27,48.27,46.47,46.87,50500.0],["2001-04-24",46.47,47.97,46.47,47.97,59600.0],["2001-04-25",49.48,50.99,45.5,49.4,202100.0],["2001-04-26",50.39,51.79,49.2,51.3,48100.0],["2001-04-27",54.79,55.0,53.1,54.9,71200.0],["2001-04-30",54.99,57.08,53.15,55.55,125300.0],["2001-05-01",55.8,57.25,55.2,57.25,63000.0],["2001-05-02",56.9,61.15,52.76,59.95,135500.0],["2001-05-03",59.9,59.9,56.6,57.88,121100.0],["2001-05-04",58.35,58.35,53.25,57.55,150900.0],["2001-05-07",57.75,58.7,56.46,56.85,24500.0],["2001-05-08",58.75,58.75,54.55,57.79,52300.0],["2001-05-09",56.36,60.0,56.36,57.48,31600.0],["2001-05-10",58.89,60.0,57.23,57.75,41500.0],["2001-05-11",57.26,57.44,52.18,52.99,95000.0],["2001-05-14",52.13,55.06,52.13,54.74,49100.0],["2001-05-15",54.01,54.13,53.0,54.05,20300.0],["2001-05-16",52.77,59.25,52.77,58.42,49300.0],["2001-05-17",58.5,59.25,57.36,59.0,47400.0],["2001-05-18",59.1,60.5,58.4,60.19,30900.0],["2001-05-21",60.99,60.99,58.25,60.49,40000.0],["2001-05-22",60.98,62.99,59.8,62.11,64900.0],["2001-05-23",62.28,62.28,59.25,60.87,25400.0],["2001-05-24",60.87,64.09,60.5,63.56,32900.0],["2001-05-25",63.56,65.0,63.25,64.25,19500.0],["2001-05-29",64.24,65.0,63.01,63.84,20000.0],["2001-05-30",63.65,63.99,59.8,60.53,39500.0],["2001-05-31",59.75,63.41,59.75,62.65,31100.0],["2001-06-01",62.5,66.0,62.5,66.0,49400.0],["2001-06-04",68.25,68.5,66.16,67.81,65500.0],["2001-06-05",70.31,74.5,70.05,73.65,288900.0],["2001-06-06",72.74,76.0,72.0,75.1,262000.0],["2001-06-07",74.65,75.9,74.05,75.27,237900.0],["2001-06-08",75.5,75.5,72.49,73.13,67800.0],["2001-06-11",71.3,74.2,70.61,73.14,151600.0],["2001-06-12",71.4,72.27,71.05,71.48,99400.0],["2001-06-13",72.0,72.25,71.28,71.99,30600.0],["2001-06-14",71.15,72.1,67.05,70.46,68400.0],["2001-06-15",68.99,71.02,68.31,69.65,64900.0],["2001-06-18",69.0,70.5,66.25,66.25,56100.0],["2001-06-19",68.22,69.0,67.12,67.8,38000.0],["2001-06-20",68.0,70.05,67.79,69.5,42100.0],["2001-06-21",69.6,70.39,67.61,68.93,31000.0],["2001-06-22",69.5,69.5,66.5,67.48,21000.0],["2001-06-25",67.0,67.51,66.0,66.08,23800.0],["2001-06-26",65.51,68.89,65.51,68.46,40900.0],["2001-06-27",68.7,69.68,67.63,68.21,25800.0],["2001-06-28",68.6,72.25,68.6,71.5,49700.0],["2001-06-29",72.74,73.8,72.15,72.57,80200.0],["2001-07-02",72.98,74.41,72.95,73.5,43200.0],["2001-07-03",73.3,75.5,73.3,75.35,57700.0],["2001-07-05",75.5,75.59,74.76,75.27,49700.0],["2001-07-06",75.8,75.8,68.7,70.0,99900.0],["2001-07-09",70.11,72.78,70.03,71.24,92800.0],["2001-07-10",71.01,71.25,68.48,69.5,108800.0],["2001-07-11",68.05,69.0,62.05,66.55,127100.0],["2001-07-12",66.56,68.41,65.74,68.0,107800.0],["2001-07-13",67.0,70.0,67.0,69.25,101700.0],["2001-07-16",69.9,69.9,65.85,65.85,56100.0],["2001-07-17",65.8,70.41,65.8,70.35,64000.0],["2001-07-18",70.19,71.6,69.17,71.31,80700.0],["2001-07-19",71.69,74.16,71.38,73.28,60800.0],["2001-07-20",71.75,73.0,69.97,71.1,68800.0],["2001-07-23",70.03,71.64,68.16,68.16,43600.0],["2001-07-24",68.0,68.51,66.01,67.15,40000.0],["2001-07-25",64.95,67.69,64.27,67.16,71300.0],["2001-07-26",66.71,68.0,65.05,66.6,87800.0],["2001-07-27",66.35,66.39,63.7,64.04,89300.0],["2001-07-30",63.65,64.0,61.5,62.62,56000.0],["2001-07-31",62.33,63.0,60.51,60.9,122400.0],["2001-08-01",61.7,64.1,59.83,63.9,139500.0],["2001-08-02",64.81,68.05,63.0,66.05,107100.0],["2001-08-03",67.16,67.16,64.01,64.31,101000.0],["2001-08-06",64.01,64.19,63.0,63.1,171600.0],["2001-08-07",64.0,65.05,62.75,62.8,297400.0],["2001-08-08",63.25,63.25,62.05,62.85,329600.0],["2001-08-09",63.05,63.05,59.0,62.8,170900.0],["2001-08-10",62.32,63.75,61.0,63.0,50700.0],["2001-08-13",60.86,62.95,60.86,62.43,54000.0],["2001-08-14",61.52,63.0,60.32,61.64,70600.0],["2001-08-15",60.51,61.73,56.76,57.55,244100.0],["2001-08-16",56.25,59.49,55.6,58.45,115000.0],["2001-08-17",60.07,60.1,57.35,57.55,542800.0],["2001-08-20",59.88,61.78,56.79,60.01,311500.0],["2001-08-21",59.68,60.14,59.15,59.26,114900.0],["2001-08-22",59.26,61.0,58.75,59.8,147800.0],["2001-08-23",59.97,60.89,59.5,60.0,56700.0],["2001-08-24",59.91,60.34,56.79,59.0,497900.0],["2001-08-27",58.05,59.24,58.05,58.94,136400.0],["2001-08-28",58.24,59.26,56.5,57.13,170400.0],["2001-08-29",58.1,58.15,56.38,56.75,152100.0],["2001-08-30",56.36,56.65,54.66,55.3,140000.0],["2001-08-31",55.02,55.75,53.24,53.82,133700.0],["2001-09-04",54.05,56.0,52.01,52.61,148700.0],["2001-09-05",51.82,53.1,51.82,52.38,181900.0],["2001-09-06",52.4,52.4,49.91,50.58,159300.0],["2001-09-07",49.72,50.2,48.75,49.86,213300.0],["2001-09-10",49.8,52.68,49.55,50.92,210200.0],["2001-09-17",48.0,50.99,47.9,50.07,163800.0],["2001-09-18",49.5,49.9,46.47,46.5,197900.0],["2001-09-19",47.37,49.0,42.01,49.0,296300.0],["2001-09-20",46.5,48.59,44.85,47.48,417500.0],["2001-09-21",46.59,47.2,44.93,45.06,151700.0],["2001-09-24",46.6,47.28,44.64,45.0,125900.0],["2001-09-25",45.49,45.5,43.55,43.82,108300.0],["2001-09-26",44.85,45.18,43.03,44.95,152900.0],["2001-09-27",45.15,45.16,41.64,45.05,236800.0],["2001-09-28",45.14,48.09,44.9,47.25,248000.0],["2001-10-01",49.49,50.37,45.46,45.7,175900.0],["2001-10-02",45.05,47.35,45.0,46.2,93400.0],["2001-10-03",45.61,47.61,45.61,46.15,83400.0],["2001-10-04",47.0,47.39,45.6,46.25,158900.0],["2001-10-05",46.03,47.46,44.0,46.25,98600.0],["2001-10-08",45.88,46.84,43.8,43.99,174000.0],["2001-10-09",43.81,45.39,43.61,44.7,84800.0],["2001-10-10",44.95,47.89,44.4,47.36,90300.0],["2001-10-11",47.6,52.24,47.5,51.15,271900.0],["2001-10-12",49.84,52.0,49.75,52.0,150500.0],["2001-10-15",50.95,52.05,50.51,51.86,51800.0],["2001-10-16",51.36,53.45,51.36,52.1,87300.0],["2001-10-17",53.5,53.5,49.05,49.05,115400.0],["2001-10-18",50.49,50.91,48.02,50.5,44300.0],["2001-10-19",51.0,52.93,50.4,52.27,46600.0],["2001-10-22",51.85,54.3,51.74,53.99,51700.0],["2001-10-23",53.99,57.41,53.99,54.17,303200.0],["2001-10-24",47.42,49.74,46.4,48.9,754800.0],["2001-10-25",46.75,48.68,46.74,48.26,169500.0],["2001-10-26",48.0,48.75,47.64,48.48,77400.0],["2001-10-29",48.03,48.9,48.03,48.25,52600.0],["2001-10-30",47.0,48.07,46.3,47.89,97800.0],["2001-10-31",47.29,48.25,45.47,45.93,126300.0],["2001-11-01",46.1,46.25,44.73,45.25,178400.0],["2001-11-02",45.43,47.5,45.4,47.07,134600.0],["2001-11-05",47.95,47.95,46.47,46.56,41500.0],["2001-11-06",47.15,47.2,46.1,47.05,60600.0],["2001-11-07",46.21,47.24,46.21,46.41,30600.0],["2001-11-08",46.99,47.1,46.35,46.98,87600.0],["2001-11-09",46.6,47.05,45.1,45.73,44600.0],["2001-11-12",45.75,45.75,43.4,44.25,96100.0],["2001-11-13",44.11,46.38,44.11,45.95,107500.0],["2001-11-14",46.05,46.45,44.35,45.25,56300.0],["2001-11-15",45.75,45.75,44.25,44.71,137600.0],["2001-11-16",45.4,45.4,44.11,44.89,91000.0],["2001-11-19",44.89,45.92,44.56,45.83,23000.0],["2001-11-20",46.0,46.35,44.7,45.5,103000.0],["2001-11-21",45.75,45.75,44.19,44.26,46700.0],["2001-11-23",44.0,44.67,43.98,44.55,49700.0],["2001-11-26",44.3,44.84,43.7,44.25,33000.0],["2001-11-27",43.55,44.88,43.55,43.6,72000.0],["2001-11-28",44.71,44.71,43.51,44.06,42100.0],["2001-11-29",43.8,43.8,42.6,42.66,60500.0],["2001-11-30",43.0,43.0,42.01,42.76,144500.0],["2001-12-03",42.0,42.47,41.76,42.47,237700.0],["2001-12-04",42.19,42.19,39.55,39.9,127500.0],["2001-12-05",40.59,42.82,40.0,41.9,424000.0],["2001-12-06",42.0,45.05,41.51,44.4,457100.0],["2001-12-07",45.0,46.5,44.0,45.64,267200.0],["2001-12-10",46.7,48.0,45.6,47.54,596900.0],["2001-12-11",47.91,51.24,47.91,50.99,625600.0],["2001-12-12",51.0,51.35,45.85,46.5,684500.0],["2001-12-13",46.95,48.47,46.18,48.1,155100.0],["2001-12-14",47.78,48.41,47.02,48.3,44500.0],["2001-12-17",48.3,50.1,47.75,49.39,70600.0],["2001-12-18",49.05,50.65,49.05,49.97,59300.0],["2001-12-19",49.02,49.5,47.51,47.77,90200.0],["2001-12-20",47.54,48.38,47.22,48.03,172700.0],["2001-12-21",48.17,48.94,47.91,48.15,129400.0],["2001-12-24",47.92,48.55,47.37,48.55,33400.0],["2001-12-26",48.85,48.9,47.75,48.3,51100.0],["2001-12-27",48.25,48.48,47.56,47.83,37700.0],["2001-12-28",47.65,49.46,46.79,47.5,86800.0],["2001-12-31",47.79,47.94,45.74,45.75,123800.0],["2002-01-02",46.5,47.62,46.13,46.77,147500.0],["2002-01-03",47.0,48.93,46.81,48.07,319200.0],["2002-01-04",49.44,52.18,48.22,48.31,678700.0],["2002-01-07",48.75,49.49,46.0,46.49,375500.0],["2002-01-08",46.49,48.0,46.2,47.68,212100.0],["2002-01-09",48.29,48.3,47.4,47.5,157000.0],["2002-01-10",47.76,48.26,47.25,47.47,165800.0],["2002-01-11",48.6,49.69,48.11,48.74,268400.0],["2002-01-14",48.26,48.99,48.11,48.55,279300.0],["2002-01-15",49.1,49.1,47.36,48.1,267800.0],["2002-01-16",47.55,48.15,47.55,47.84,81800.0],["2002-01-17",48.14,48.63,47.25,48.63,154100.0],["2002-01-18",48.57,48.83,47.41,47.62,145900.0],["2002-01-22",47.4,47.8,47.01,47.52,97800.0],["2002-01-23",47.3,47.65,47.01,47.5,90800.0],["2002-01-24",47.6,49.95,47.45,49.36,404700.0],["2002-01-25",50.7,51.4,49.6,51.01,796600.0],["2002-01-28",51.26,52.5,50.1,51.91,425300.0],["2002-01-29",52.0,52.0,49.92,50.65,673400.0],["2002-01-30",50.6,50.8,49.25,50.34,295100.0],["2002-01-31",50.12,50.94,49.55,50.09,118600.0],["2002-02-01",50.06,50.5,49.9,50.09,165500.0],["2002-02-04",50.02,50.25,47.57,47.8,145800.0],["2002-02-05",47.56,47.95,46.54,46.55,192100.0],["2002-02-06",46.55,46.81,44.6,44.8,206100.0],["2002-02-07",44.6,45.0,43.5,44.25,175300.0],["2002-02-08",43.72,46.3,43.72,46.3,177800.0],["2002-02-11",46.3,47.98,45.78,47.63,160200.0],["2002-02-12",47.96,48.42,47.05,48.11,72800.0],["2002-02-13",48.41,49.2,48.17,48.56,143400.0],["2002-02-14",48.7,48.7,47.65,47.7,143700.0],["2002-02-15",47.68,48.3,46.81,47.92,42700.0],["2002-02-19",47.78,47.78,46.8,46.8,71300.0],["2002-02-20",46.85,47.5,46.33,47.42,120800.0],["2002-02-21",47.46,48.22,47.28,47.52,80800.0],["2002-02-22",47.93,47.93,45.78,47.1,401500.0],["2002-02-25",46.53,47.54,45.7,47.54,176100.0],["2002-02-26",47.6,48.7,46.89,48.58,48900.0],["2002-02-27",48.94,49.4,48.31,48.81,56000.0],["2002-02-28",49.05,49.05,46.91,47.03,107600.0],["2002-03-01",47.11,47.65,46.86,47.61,256000.0],["2002-03-04",47.14,49.39,47.14,49.39,95500.0],["2002-03-05",49.31,49.89,48.8,48.85,116600.0],["2002-03-06",48.76,50.24,48.76,50.0,98100.0],["2002-03-07",50.48,50.49,49.27,49.28,126500.0],["2002-03-08",49.66,50.0,47.26,48.25,121500.0],["2002-03-11",48.09,49.67,48.09,49.33,124400.0],["2002-03-12",48.9,49.38,48.35,48.56,64500.0],["2002-03-13",48.95,48.95,48.0,48.23,158000.0],["2002-03-14",48.75,49.5,48.43,49.22,47300.0],["2002-03-15",49.01,50.09,48.92,50.05,226300.0],["2002-03-18",50.03,50.15,49.3,49.65,118500.0],["2002-03-19",49.61,49.95,49.12,49.38,114300.0],["2002-03-20",48.96,50.18,48.83,50.18,47400.0],["2002-03-21",50.1,50.69,49.95,50.61,94700.0],["2002-03-22",50.2,50.62,49.9,50.05,81100.0],["2002-03-25",50.6,50.6,50.0,50.34,84300.0],["2002-03-26",51.25,52.7,51.12,51.78,229800.0],["2002-03-27",51.94,52.44,51.22,52.19,114000.0],["2002-03-28",52.32,53.99,52.0,53.57,240600.0],["2002-04-01",53.1,56.38,53.1,55.95,256300.0],["2002-04-02",56.39,59.01,55.7,58.68,233700.0],["2002-04-03",58.99,59.69,57.14,57.28,436900.0],["2002-04-04",57.07,57.35,56.2,56.64,188000.0],["2002-04-05",56.31,56.5,55.28,55.87,178700.0],["2002-04-08",54.59,55.0,53.33,53.94,390500.0],["2002-04-09",54.0,54.48,53.35,54.3,214500.0],["2002-04-10",54.15,55.72,54.1,54.56,171500.0],["2002-04-11",55.19,55.21,53.96,54.2,114700.0],["2002-04-12",54.22,54.26,52.76,53.34,213600.0],["2002-04-15",53.54,55.12,52.9,54.3,95000.0],["2002-04-16",55.07,55.07,54.36,54.4,98000.0],["2002-04-17",54.26,55.06,54.25,54.31,135000.0],["2002-04-18",54.68,56.64,54.25,55.66,117100.0],["2002-04-19",55.96,56.2,54.2,54.29,143700.0],["2002-04-22",54.18,54.18,52.76,53.0,212000.0],["2002-04-23",52.88,53.23,51.7,51.85,50500.0],["2002-04-24",51.78,52.1,51.23,51.56,111500.0],["2002-04-25",51.16,51.62,49.58,50.0,214300.0],["2002-04-26",49.82,51.23,48.76,50.9,266300.0],["2002-04-29",51.69,52.55,51.22,51.98,129800.0],["2002-04-30",51.87,51.87,50.0,51.21,231800.0],["2002-05-01",51.1,51.35,49.61,49.9,207400.0],["2002-05-02",49.93,50.4,49.02,49.07,124200.0],["2002-05-03",49.0,49.98,48.95,49.0,48200.0],["2002-05-06",49.0,49.44,47.29,47.36,92200.0],["2002-05-07",47.38,48.3,46.9,47.35,146300.0],["2002-05-08",47.37,49.48,47.36,48.14,146900.0],["2002-05-09",48.13,48.61,47.7,48.2,65300.0],["2002-05-10",48.21,48.24,44.17,46.5,172700.0],["2002-05-13",46.45,47.5,45.52,45.99,123400.0],["2002-05-14",46.0,47.75,46.0,46.74,206500.0],["2002-05-15",47.35,49.69,46.22,47.51,114800.0],["2002-05-16",47.85,47.85,45.07,46.4,148600.0],["2002-05-17",46.89,47.25,46.31,46.98,73000.0],["2002-05-20",46.97,46.97,45.02,46.18,97900.0],["2002-05-21",46.01,46.01,45.58,45.8,138200.0],["2002-05-22",45.66,45.93,44.03,44.84,82300.0],["2002-05-23",44.29,45.69,44.28,45.57,92500.0],["2002-05-24",44.75,45.74,44.4,44.4,138900.0],["2002-05-28",44.95,45.0,41.54,43.47,296900.0],["2002-05-29",43.33,43.33,42.11,42.49,132000.0],["2002-05-30",41.72,42.4,41.2,42.4,204400.0],["2002-05-31",41.6,43.92,41.6,43.23,149900.0],["2002-06-03",42.37,43.66,41.0,41.0,177400.0],["2002-06-04",43.24,43.63,36.76,38.99,1685200.0],["2002-06-05",38.02,38.6,36.5,37.02,609200.0],["2002-06-06",36.56,36.7,33.1,33.6,660200.0],["2002-06-07",32.6,35.99,31.29,35.78,1005100.0],["2002-06-10",34.55,36.0,34.22,34.85,278900.0],["2002-06-11",33.97,35.25,31.66,32.35,373900.0],["2002-06-12",32.66,33.44,30.28,33.43,369300.0],["2002-06-13",33.49,33.49,31.34,32.08,215300.0],["2002-06-14",31.09,32.88,30.6,32.88,431700.0],["2002-06-17",32.94,36.44,32.44,35.87,501700.0],["2002-06-18",35.7,37.1,35.07,35.69,318100.0],["2002-06-19",35.09,36.66,35.09,35.62,164900.0],["2002-06-20",35.55,35.76,34.2,34.2,355600.0],["2002-06-21",34.28,34.67,33.03,33.18,258100.0],["2002-06-24",32.68,33.58,31.95,32.87,264900.0],["2002-06-25",32.16,32.92,31.5,31.68,195500.0],["2002-06-26",30.89,32.18,29.79,32.18,346100.0],["2002-06-27",31.89,32.74,31.85,32.47,111600.0],["2002-06-28",32.76,34.37,32.04,33.88,298300.0],["2002-07-01",33.87,33.88,32.1,32.62,341500.0],["2002-07-02",32.41,32.41,30.1,30.36,357900.0],["2002-07-03",30.07,30.07,27.5,28.35,566900.0],["2002-07-05",28.27,30.02,28.24,28.82,196400.0],["2002-07-08",28.76,30.48,27.46,29.29,284700.0],["2002-07-09",29.7,30.41,27.01,28.01,192500.0],["2002-07-10",27.59,27.71,24.76,25.34,378100.0],["2002-07-11",24.7,27.56,23.65,27.01,555300.0],["2002-07-12",26.87,28.0,25.91,26.85,304800.0],["2002-07-15",26.88,26.89,24.66,26.8,172700.0],["2002-07-16",26.71,30.6,26.5,29.33,544800.0],["2002-07-17",29.96,30.32,29.05,29.85,160500.0],["2002-07-18",29.96,29.97,27.01,28.05,213200.0],["2002-07-19",27.51,27.8,26.31,26.95,215000.0],["2002-07-22",26.26,26.93,26.0,26.67,150400.0],["2002-07-23",26.66,26.75,23.94,23.94,286200.0],["2002-07-24",24.09,27.28,23.12,26.55,391800.0],["2002-07-25",26.55,28.65,26.48,26.96,152900.0],["2002-07-26",27.5,27.5,25.14,25.22,196700.0],["2002-07-29",26.3,26.48,24.51,26.3,346000.0],["2002-07-30",26.38,28.19,25.38,27.79,250900.0],["2002-07-31",27.8,30.38,27.8,28.55,429600.0],["2002-08-01",27.0,27.25,24.25,24.56,814500.0],["2002-08-02",24.54,24.84,23.15,23.25,209800.0],["2002-08-05",22.7,23.25,19.88,20.38,340600.0],["2002-08-06",20.51,21.29,20.12,21.0,470400.0],["2002-08-07",21.45,21.8,19.36,20.09,245400.0],["2002-08-08",20.45,20.68,19.46,19.95,519200.0],["2002-08-09",20.0,20.81,19.83,20.45,154100.0],["2002-08-12",19.8,20.31,19.8,20.06,80300.0],["2002-08-13",20.34,20.34,16.96,17.46,1487700.0],["2002-08-14",17.66,18.25,17.1,17.3,302300.0],["2002-08-15",17.9,19.3,17.5,18.2,259200.0],["2002-08-16",18.8,19.76,18.06,19.5,173300.0],["2002-08-19",19.51,19.75,18.5,18.99,164500.0],["2002-08-20",19.32,19.93,18.84,19.26,166400.0],["2002-08-21",20.07,20.07,18.99,19.79,169800.0],["2002-08-22",19.35,21.99,19.32,21.65,351100.0],["2002-08-23",20.72,22.09,20.06,20.47,162300.0],["2002-08-26",20.6,20.64,19.45,20.53,90700.0],["2002-08-27",20.29,20.3,18.85,19.0,146400.0],["2002-08-28",19.52,19.52,18.55,18.55,117200.0],["2002-08-29",18.31,18.91,18.0,18.44,113600.0],["2002-08-30",18.43,18.43,17.35,17.35,126700.0],["2002-09-03",17.25,17.25,16.05,16.8,267600.0],["2002-09-04",16.35,17.75,16.05,17.24,258600.0],["2002-09-05",16.7,16.75,15.57,16.27,155000.0],["2002-09-06",16.75,17.28,16.55,17.03,177300.0],["2002-09-09",16.53,16.98,15.71,16.95,206100.0],["2002-09-10",16.8,17.58,16.45,17.23,146400.0],["2002-09-11",17.55,19.19,17.42,17.99,131800.0],["2002-09-12",17.6,17.93,17.23,17.67,99800.0],["2002-09-13",16.85,18.09,16.84,17.9,128200.0],["2002-09-16",17.7,17.9,17.48,17.55,128600.0],["2002-09-17",18.27,18.98,17.26,17.38,116400.0],["2002-09-18",17.27,17.91,17.09,17.33,103400.0],["2002-09-19",17.09,17.4,16.61,16.7,165100.0],["2002-09-20",17.2,17.72,16.34,17.25,122800.0],["2002-09-23",16.85,16.85,16.03,16.4,130100.0],["2002-09-24",15.66,16.3,15.51,16.29,149400.0],["2002-09-25",16.35,17.12,15.73,17.02,117300.0],["2002-09-26",17.18,17.63,16.06,16.54,107200.0],["2002-09-27",16.45,16.91,15.72,16.1,173000.0],["2002-09-30",15.91,16.87,14.79,16.67,302300.0],["2002-10-01",16.82,17.49,16.14,16.14,171500.0],["2002-10-02",16.15,16.95,15.32,15.32,143000.0],["2002-10-03",15.45,15.53,14.17,14.99,341000.0],["2002-10-04",14.99,14.99,13.5,14.0,138500.0],["2002-10-07",13.76,14.24,13.6,14.01,166700.0],["2002-10-08",14.0,14.25,13.57,13.95,247100.0],["2002-10-09",13.8,14.14,11.85,11.87,728500.0],["2002-10-10",11.94,13.3,11.38,12.25,343900.0],["2002-10-11",12.75,13.4,12.44,12.93,138300.0],["2002-10-14",12.94,13.46,12.85,13.13,88000.0],["2002-10-15",13.7,14.41,13.47,14.0,172500.0],["2002-10-16",14.4,14.55,13.86,13.99,149500.0],["2002-10-17",14.44,15.5,14.07,14.28,109200.0],["2002-10-18",14.25,15.08,14.19,14.78,112500.0],["2002-10-21",14.89,16.6,14.51,15.94,187400.0],["2002-10-22",16.61,17.29,16.11,16.54,135700.0],["2002-10-23",16.55,19.95,16.51,19.57,421100.0],["2002-10-24",19.57,20.5,19.31,19.46,210300.0],["2002-10-25",19.6,20.2,19.31,19.86,100400.0],["2002-10-28",19.9,20.29,19.46,19.81,257700.0],["2002-10-29",19.69,19.89,18.42,18.75,162900.0],["2002-10-30",18.5,18.87,17.93,18.28,130200.0],["2002-10-31",18.28,19.32,17.82,17.82,182400.0],["2002-11-01",17.66,18.49,16.29,18.36,366000.0],["2002-11-04",18.65,18.8,17.88,18.28,168800.0],["2002-11-05",18.47,18.63,18.01,18.22,141100.0],["2002-11-06",18.48,19.09,18.28,18.84,110900.0],["2002-11-07",18.9,18.9,18.46,18.5,69300.0],["2002-11-08",18.75,18.75,17.77,18.15,98600.0],["2002-11-11",18.0,18.0,17.36,17.43,30700.0],["2002-11-12",17.4,18.0,17.4,17.66,88200.0],["2002-11-13",17.5,18.1,17.26,17.67,41500.0],["2002-11-14",17.8,18.11,17.68,17.88,68800.0],["2002-11-15",18.0,18.21,17.93,18.15,77500.0],["2002-11-18",18.2,18.98,18.2,18.57,82400.0],["2002-11-19",18.55,18.8,18.31,18.56,85400.0],["2002-11-20",18.4,20.32,18.4,20.25,101600.0],["2002-11-21",20.36,20.59,20.01,20.5,126100.0],["2002-11-22",20.39,22.59,20.38,22.34,164200.0],["2002-11-25",22.6,23.48,22.0,23.26,221700.0],["2002-11-26",23.46,23.46,22.82,23.16,177400.0],["2002-11-27",23.03,24.31,22.54,24.15,128800.0],["2002-11-29",24.3,24.78,24.0,24.36,45400.0],["2002-12-02",24.75,25.0,24.25,24.48,106900.0],["2002-12-03",24.2,24.4,23.6,24.02,175800.0],["2002-12-04",23.75,23.75,23.15,23.4,94400.0],["2002-12-05",23.59,23.59,22.0,22.71,81900.0],["2002-12-06",22.32,23.4,22.32,23.37,80600.0],["2002-12-09",23.53,23.53,22.08,22.08,78900.0],["2002-12-10",22.2,22.42,21.89,22.03,56300.0],["2002-12-11",21.99,22.57,21.89,22.22,86200.0],["2002-12-12",22.05,22.46,21.56,21.87,63300.0],["2002-12-13",21.95,21.95,21.2,21.35,41900.0],["2002-12-16",21.03,21.41,20.89,21.41,120600.0],["2002-12-17",21.42,21.84,21.3,21.62,80400.0],["2002-12-18",21.46,21.46,20.96,21.06,73400.0],["2002-12-19",21.3,22.2,21.3,21.92,96800.0],["2002-12-20",22.15,22.35,21.5,21.99,75900.0],["2002-12-23",21.94,22.3,21.6,22.07,96900.0],["2002-12-24",22.17,22.45,22.16,22.26,17600.0],["2002-12-26",22.25,22.53,21.86,22.11,86500.0],["2002-12-27",22.08,22.08,21.12,21.44,56500.0],["2002-12-30",21.25,21.83,20.76,21.06,145600.0],["2002-12-31",21.08,22.06,21.07,21.5,114100.0],["2003-01-02",21.36,21.75,20.59,21.72,99800.0],["2003-01-03",21.7,21.7,21.1,21.2,65800.0],["2003-01-06",21.15,21.44,20.71,21.09,171500.0],["2003-01-07",20.88,21.19,19.79,19.88,199900.0],["2003-01-08",19.79,19.84,18.22,18.6,251500.0],["2003-01-09",18.36,18.74,18.04,18.3,243200.0],["2003-01-10",18.09,18.38,17.8,18.02,129100.0],["2003-01-13",18.02,18.19,16.66,16.81,282100.0],["2003-01-14",16.61,16.95,16.12,16.6,205300.0],["2003-01-15",16.29,16.69,15.56,15.88,198400.0],["2003-01-16",16.05,16.6,15.85,15.9,112100.0],["2003-01-17",15.87,16.14,15.48,15.54,107000.0],["2003-01-21",15.51,15.54,14.86,14.93,270900.0],["2003-01-22",14.87,14.93,14.5,14.54,130700.0],["2003-01-23",14.6,14.79,14.44,14.76,185200.0],["2003-01-24",14.5,14.58,14.04,14.15,169300.0],["2003-01-27",13.95,14.08,13.34,13.39,151900.0],["2003-01-28",13.39,14.15,13.23,13.87,175100.0],["2003-01-29",13.75,14.9,13.49,14.4,204900.0],["2003-01-30",14.45,15.64,14.31,14.32,275300.0],["2003-01-31",9.28,9.51,8.1,8.36,2255800.0],["2003-02-03",8.89,8.89,7.83,7.9,794700.0],["2003-02-04",7.85,7.93,6.82,7.24,1333000.0],["2003-02-05",7.25,7.45,7.02,7.09,410300.0],["2003-02-06",7.0,7.44,6.97,7.04,279200.0],["2003-02-07",7.12,7.33,6.85,7.04,233200.0],["2003-02-10",7.06,7.3,6.91,7.21,226400.0],["2003-02-11",7.15,7.34,7.0,7.02,249600.0],["2003-02-12",7.03,7.17,6.98,7.01,123100.0],["2003-02-13",7.03,7.37,6.94,7.13,220500.0],["2003-02-14",7.1,7.2,6.85,6.99,205300.0],["2003-02-18",7.0,7.03,6.61,6.82,146600.0],["2003-02-19",6.8,6.94,6.56,6.69,100800.0],["2003-02-20",6.77,6.89,6.67,6.7,107800.0],["2003-02-21",6.79,6.89,6.69,6.84,105700.0],["2003-02-24",6.84,6.88,6.64,6.66,117800.0],["2003-02-25",6.75,6.98,6.45,6.8,152800.0],["2003-02-26",7.53,7.98,6.94,6.98,225900.0],["2003-02-27",6.99,7.14,6.92,6.92,57700.0],["2003-02-28",6.94,6.95,6.7,6.75,127100.0],["2003-03-03",6.84,6.96,6.74,6.79,116500.0],["2003-03-04",7.2,7.2,6.55,6.66,119400.0],["2003-03-05",6.54,6.58,6.38,6.4,274000.0],["2003-03-06",6.43,6.43,5.85,5.93,91000.0],["2003-03-07",5.68,5.75,5.53,5.59,114200.0],["2003-03-10",5.5,5.7,5.29,5.66,156500.0],["2003-03-11",5.7,6.0,5.62,5.85,175600.0],["2003-03-12",5.85,5.96,5.79,5.83,163500.0],["2003-03-13",5.91,6.19,5.91,6.17,104500.0],["2003-03-14",6.17,6.31,6.07,6.19,90500.0],["2003-03-17",6.39,7.0,6.31,6.92,257300.0],["2003-03-18",6.75,7.09,6.74,7.0,96900.0],["2003-03-19",7.04,7.68,7.0,7.41,366700.0],["2003-03-20",7.35,8.06,7.11,7.88,357500.0],["2003-03-21",8.07,8.36,7.93,8.15,126300.0],["2003-03-24",8.49,8.5,8.02,8.41,164500.0],["2003-03-25",8.19,8.75,8.0,8.35,239300.0],["2003-03-26",8.53,8.59,7.9,8.09,175400.0],["2003-03-27",8.07,8.15,7.9,8.09,57100.0],["2003-03-28",8.12,8.36,8.04,8.15,105000.0],["2003-03-31",8.35,9.85,8.26,8.8,352200.0],["2003-04-01",9.04,9.15,8.35,8.61,121600.0],["2003-04-02",8.7,9.3,8.7,8.94,114600.0],["2003-04-03",9.05,9.24,8.81,8.88,172400.0],["2003-04-04",8.92,8.92,8.49,8.5,67700.0],["2003-04-07",8.63,8.95,8.42,8.42,54300.0],["2003-04-08",8.53,8.77,8.42,8.75,58100.0],["2003-04-09",8.72,8.91,8.43,8.53,58000.0],["2003-04-10",8.45,8.57,8.03,8.34,134400.0],["2003-04-11",8.35,8.7,8.35,8.44,75900.0],["2003-04-14",8.27,8.83,8.21,8.54,65700.0],["2003-04-15",8.59,8.75,8.42,8.75,52000.0],["2003-04-16",8.83,8.83,7.75,8.06,134000.0],["2003-04-17",8.27,8.55,8.21,8.5,56200.0],["2003-04-21",8.61,8.65,8.42,8.54,36500.0],["2003-04-22",8.55,8.97,8.5,8.94,79100.0],["2003-04-23",8.9,9.0,8.67,8.75,74900.0],["2003-04-24",8.7,8.78,8.65,8.73,71500.0],["2003-04-25",8.75,8.75,8.39,8.4,95100.0],["2003-04-28",8.4,8.69,8.4,8.69,37700.0],["2003-04-29",8.52,8.53,7.98,8.24,244500.0],["2003-04-30",8.11,8.17,7.86,8.1,90900.0],["2003-05-01",8.04,8.14,7.61,8.08,70100.0],["2003-05-02",7.9,8.1,7.9,8.03,68100.0],["2003-05-05",7.99,8.25,7.96,8.16,54900.0],["2003-05-06",8.03,8.16,7.95,7.95,90400.0],["2003-05-07",8.05,8.27,7.9,8.21,113900.0],["2003-05-08",8.21,8.73,8.05,8.46,194700.0],["2003-05-09",8.45,8.76,8.45,8.73,126400.0],["2003-05-12",8.78,8.78,8.55,8.6,62600.0],["2003-05-13",8.69,8.75,8.57,8.61,52900.0],["2003-05-14",8.57,9.35,8.57,9.22,133700.0],["2003-05-15",9.11,9.57,9.11,9.5,105700.0],["2003-05-16",9.22,9.7,9.21,9.33,81600.0],["2003-05-19",9.55,9.59,8.95,8.95,158100.0],["2003-05-20",8.97,9.15,8.95,9.01,62700.0],["2003-05-21",9.01,9.2,9.0,9.08,48100.0],["2003-05-22",9.08,9.24,8.95,8.99,44400.0],["2003-05-23",9.1,9.34,9.0,9.28,82000.0],["2003-05-27",9.33,10.0,9.18,9.65,138400.0],["2003-05-28",9.9,11.97,9.84,11.79,331700.0],["2003-05-29",12.0,13.2,11.82,12.05,422100.0],["2003-05-30",12.04,12.18,11.12,11.29,145600.0],["2003-06-02",11.47,12.18,11.3,11.51,125700.0],["2003-06-03",11.4,11.67,11.1,11.49,101000.0],["2003-06-04",11.5,11.5,11.3,11.36,112600.0],["2003-06-05",10.32,10.85,9.82,10.7,469700.0],["2003-06-06",9.76,9.85,8.65,9.3,4655600.0],["2003-06-09",9.27,9.3,8.95,9.05,334400.0],["2003-06-10",9.14,9.25,9.0,9.14,282800.0],["2003-06-11",9.19,9.55,9.12,9.4,261600.0],["2003-06-12",9.65,9.65,9.06,9.14,163800.0],["2003-06-13",9.08,9.13,8.35,8.4,645600.0],["2003-06-16",8.38,8.5,7.65,8.13,516700.0],["2003-06-17",8.14,8.48,7.88,7.9,240000.0],["2003-06-18",7.97,8.2,7.63,7.73,421900.0],["2003-06-19",7.64,7.81,7.23,7.31,306800.0],["2003-06-20",7.41,7.71,7.26,7.69,400500.0],["2003-06-23",7.72,7.77,7.33,7.34,293800.0],["2003-06-24",7.49,7.89,7.34,7.56,339000.0],["2003-06-25",7.6,7.89,7.51,7.61,283700.0],["2003-06-26",7.63,7.79,7.46,7.59,227800.0],["2003-06-27",7.5,7.81,7.5,7.7,289600.0],["2003-06-30",7.65,7.83,7.5,7.52,592000.0],["2003-07-01",7.7,7.9,7.46,7.86,437400.0],["2003-07-02",7.85,8.0,7.62,7.85,344100.0],["2003-07-03",8.0,8.0,7.52,7.55,161700.0],["2003-07-07",7.52,7.8,7.52,7.6,215100.0],["2003-07-08",7.63,8.0,7.51,7.91,188200.0],["2003-07-09",7.99,8.0,7.62,7.79,121000.0],["2003-07-10",7.79,7.89,7.55,7.58,84700.0],["2003-07-11",7.65,7.67,7.36,7.41,330300.0],["2003-07-14",7.52,7.64,7.37,7.52,172800.0],["2003-07-15",7.59,8.0,7.55,7.68,256400.0],["2003-07-16",7.68,7.82,7.45,7.47,88300.0],["2003-07-17",7.45,7.5,7.24,7.26,167500.0],["2003-07-18",7.42,7.9,7.3,7.47,208300.0],["2003-07-21",7.55,7.6,7.2,7.24,113500.0],["2003-07-22",7.24,7.5,7.05,7.28,564300.0],["2003-07-23",7.58,8.23,7.2,7.58,851000.0],["2003-07-24",7.58,7.75,7.1,7.34,224400.0],["2003-07-25",7.34,7.6,7.3,7.37,130200.0],["2003-07-28",7.3,7.59,7.3,7.46,142100.0],["2003-07-29",7.6,7.6,7.3,7.41,68800.0],["2003-07-30",7.35,7.55,7.35,7.48,56500.0],["2003-07-31",7.5,7.64,7.35,7.49,131400.0],["2003-08-01",7.4,7.42,7.17,7.19,101300.0],["2003-08-04",7.15,7.42,7.05,7.14,160300.0],["2003-08-05",7.04,7.28,6.8,6.91,147500.0],["2003-08-06",7.06,7.06,6.73,6.8,115600.0],["2003-08-07",6.85,6.91,6.61,6.66,130200.0],["2003-08-08",6.76,7.0,6.66,6.9,99500.0],["2003-08-11",6.91,7.14,6.9,7.02,162600.0],["2003-08-12",6.95,7.2,6.95,7.2,199600.0],["2003-08-13",7.26,7.36,7.05,7.25,270800.0],["2003-08-14",7.12,7.27,7.12,7.25,76200.0],["2003-08-15",7.29,7.4,7.15,7.17,52100.0],["2003-08-18",7.39,7.39,7.18,7.3,125300.0],["2003-08-19",7.33,7.44,7.3,7.41,231600.0],["2003-08-20",7.26,7.49,7.26,7.38,100600.0],["2003-08-21",7.45,7.6,7.34,7.47,146200.0],["2003-08-22",7.55,7.61,7.45,7.48,139100.0],["2003-08-25",7.5,7.55,7.4,7.53,88800.0],["2003-08-26",7.55,7.55,7.39,7.49,49400.0],["2003-08-27",7.45,7.55,7.45,7.49,70500.0],["2003-08-28",7.5,7.64,7.47,7.61,250800.0],["2003-08-29",7.64,7.8,7.51,7.62,117800.0],["2003-09-02",7.67,7.74,7.55,7.67,115100.0],["2003-09-03",7.74,7.75,7.57,7.71,84900.0],["2003-09-04",7.48,7.84,4.55,5.29,4057200.0],["2003-09-05",5.29,5.45,5.2,5.27,1514300.0],["2003-09-08",5.36,5.46,5.3,5.36,561600.0],["2003-09-09",5.36,5.44,5.3,5.4,443900.0],["2003-09-10",5.44,5.44,5.31,5.36,355800.0],["2003-09-11",5.45,5.45,5.32,5.38,267500.0],["2003-09-12",5.31,5.4,5.28,5.38,284700.0],["2003-09-15",5.4,5.42,5.28,5.31,244700.0],["2003-09-16",5.29,5.37,5.21,5.23,368800.0],["2003-09-17",5.24,5.25,5.05,5.1,315800.0],["2003-09-18",5.09,5.14,5.05,5.1,279300.0],["2003-09-19",5.2,5.22,5.06,5.13,279200.0],["2003-09-22",5.19,5.22,5.05,5.07,221300.0],["2003-09-23",5.14,5.38,5.13,5.26,473100.0],["2003-09-24",5.37,5.39,5.21,5.21,318600.0],["2003-09-25",5.21,5.23,4.98,5.01,371400.0],["2003-09-26",4.94,5.02,4.57,4.73,463900.0],["2003-09-29",4.7,4.81,4.63,4.68,182100.0],["2003-09-30",4.68,4.82,4.62,4.64,138000.0],["2003-10-01",4.69,4.78,4.61,4.7,966200.0],["2003-10-02",4.79,5.23,4.69,5.18,1529200.0],["2003-10-03",5.41,5.49,5.15,5.17,369200.0],["2003-10-06",5.25,5.27,4.92,5.08,162300.0],["2003-10-07",5.03,5.28,5.0,5.21,116700.0],["2003-10-08",5.16,5.24,5.02,5.09,108300.0],["2003-10-09",5.16,5.2,5.04,5.06,139400.0],["2003-10-10",5.08,5.15,5.0,5.02,143100.0],["2003-10-13",5.03,5.12,5.0,5.1,94500.0],["2003-10-14",5.1,5.15,4.95,5.1,92500.0],["2003-10-15",5.1,5.15,5.02,5.12,140900.0],["2003-10-16",4.72,4.72,4.3,4.34,881000.0],["2003-10-17",4.3,4.57,4.28,4.49,323100.0],["2003-10-20",4.54,4.54,4.38,4.45,149900.0],["2003-10-21",4.4,4.5,4.36,4.37,156300.0],["2003-10-22",4.36,4.37,4.17,4.19,211500.0],["2003-10-23",4.24,4.4,4.2,4.39,185000.0],["2003-10-24",4.42,4.43,4.28,4.31,152600.0],["2003-10-27",4.4,4.5,4.31,4.35,101400.0],["2003-10-28",4.42,4.5,4.35,4.46,66900.0],["2003-10-29",4.42,4.46,4.37,4.4,47200.0],["2003-10-30",4.38,4.45,4.25,4.37,83700.0],["2003-10-31",4.42,4.5,4.31,4.49,171500.0],["2003-11-03",4.43,4.64,4.43,4.6,161700.0],["2003-11-04",4.58,4.64,4.35,4.5,177900.0],["2003-11-05",4.47,4.49,4.35,4.4,75500.0],["2003-11-06",4.46,4.48,4.3,4.35,94400.0],["2003-11-07",4.37,4.38,4.3,4.35,70600.0],["2003-11-10",4.39,4.48,4.29,4.4,76900.0],["2003-11-11",4.4,4.43,4.23,4.3,94400.0],["2003-11-12",4.23,4.38,4.23,4.33,96200.0],["2003-11-13",4.3,4.33,4.2,4.25,62600.0],["2003-11-14",4.21,4.27,4.19,4.23,121100.0],["2003-11-17",4.21,4.27,4.09,4.1,185300.0],["2003-11-18",4.19,4.19,3.99,4.01,92000.0],["2003-11-19",4.0,4.09,3.95,3.98,126500.0],["2003-11-20",4.0,4.01,3.65,3.71,325500.0],["2003-11-21",3.79,3.87,3.62,3.65,160700.0],["2003-11-24",3.66,3.79,3.61,3.68,192600.0],["2003-11-25",3.66,3.7,3.5,3.59,220100.0],["2003-11-26",3.59,3.63,3.42,3.52,208200.0],["2003-11-28",3.55,3.55,3.4,3.4,154800.0],["2003-12-01",3.47,3.73,3.41,3.73,246100.0],["2003-12-02",3.77,3.77,3.54,3.65,126500.0],["2003-12-03",3.6,3.78,3.6,3.68,161600.0],["2003-12-04",3.61,3.8,3.61,3.76,256200.0],["2003-12-05",3.76,3.9,3.76,3.8,227600.0],["2003-12-08",3.85,3.9,3.75,3.9,128500.0],["2003-12-09",3.9,3.9,3.68,3.71,176800.0],["2003-12-10",3.73,3.87,3.68,3.86,164800.0],["2003-12-11",3.87,4.73,3.8,4.2,417100.0],["2003-12-12",4.23,4.27,3.88,4.0,227600.0],["2003-12-15",4.24,4.24,3.88,3.92,142900.0],["2003-12-16",3.85,3.96,3.85,3.88,96700.0],["2003-12-17",3.86,4.0,3.86,3.91,103000.0],["2003-12-18",3.9,4.01,3.9,3.95,101300.0],["2003-12-19",4.04,4.08,3.9,4.07,165700.0],["2003-12-22",4.01,4.2,4.01,4.2,192300.0],["2003-12-23",4.24,4.43,4.12,4.42,273400.0],["2003-12-24",4.4,4.5,4.3,4.35,82800.0],["2003-12-26",4.45,4.47,4.36,4.44,65600.0],["2003-12-29",4.43,4.75,4.4,4.75,315700.0],["2003-12-30",4.71,4.79,4.61,4.68,204600.0],["2003-12-31",4.6,4.7,4.41,4.54,234300.0],["2004-01-02",4.59,4.73,4.45,4.5,177600.0],["2004-01-05",4.58,4.59,4.38,4.43,212900.0],["2004-01-06",4.44,4.45,4.21,4.3,154600.0],["2004-01-07",4.3,4.35,4.21,4.29,109900.0],["2004-01-08",4.34,4.35,4.23,4.29,122400.0],["2004-01-09",4.33,4.4,4.17,4.17,176800.0],["2004-01-12",4.19,4.35,4.16,4.3,118000.0],["2004-01-13",4.25,4.5,4.25,4.49,167000.0],["2004-01-14",4.51,4.65,4.42,4.57,150900.0],["2004-01-15",4.59,4.59,4.35,4.43,116100.0],["2004-01-16",4.41,4.61,4.41,4.56,122800.0],["2004-01-20",4.59,4.95,4.59,4.71,279400.0],["2004-01-21",4.8,4.81,4.57,4.61,166100.0],["2004-01-22",4.76,4.76,4.5,4.52,107500.0],["2004-01-23",4.65,4.68,4.5,4.63,73400.0],["2004-01-26",4.6,4.73,4.5,4.61,73900.0],["2004-01-27",4.74,4.74,4.35,4.49,160900.0],["2004-01-28",4.6,4.75,4.38,4.42,110200.0],["2004-01-29",4.35,4.59,4.28,4.35,140500.0],["2004-01-30",4.42,4.43,4.31,4.33,47100.0],["2004-02-02",4.3,4.45,4.25,4.33,134800.0],["2004-02-03",4.35,4.45,4.33,4.35,88100.0],["2004-02-04",4.35,4.38,4.21,4.21,83200.0],["2004-02-05",4.27,4.34,4.25,4.25,69500.0],["2004-02-06",4.35,4.35,4.21,4.24,27700.0],["2004-02-09",4.07,4.2,4.0,4.07,119000.0],["2004-02-10",4.01,4.08,4.0,4.05,137400.0],["2004-02-11",4.02,4.12,4.02,4.12,61100.0],["2004-02-12",4.08,4.23,4.07,4.07,71600.0],["2004-02-13",4.15,4.15,4.0,4.01,70700.0],["2004-02-17",4.07,4.1,3.86,3.92,112400.0],["2004-02-18",3.91,3.99,3.88,3.9,93600.0],["2004-02-19",3.95,4.06,3.88,3.88,104300.0],["2004-02-20",3.85,3.95,3.84,3.87,108600.0],["2004-02-23",3.95,4.01,3.86,3.88,108400.0],["2004-02-24",3.9,3.99,3.88,3.88,81700.0],["2004-02-25",3.93,3.95,3.77,3.89,76400.0],["2004-02-26",3.89,3.9,3.83,3.83,99900.0],["2004-02-27",3.91,3.93,3.84,3.88,81400.0],["2004-03-01",3.95,3.95,3.8,3.86,75700.0],["2004-03-02",3.91,3.93,3.8,3.8,45500.0],["2004-03-03",3.8,3.93,3.75,3.75,92500.0],["2004-03-04",3.89,3.9,3.8,3.87,47600.0],["2004-03-05",3.88,4.09,3.85,4.06,254700.0],["2004-03-08",4.05,4.1,3.81,3.89,213200.0],["2004-03-09",3.83,3.93,3.79,3.85,60700.0],["2004-03-10",3.83,3.87,3.7,3.72,72500.0],["2004-03-11",3.64,3.77,3.64,3.71,92900.0],["2004-03-12",3.75,3.79,3.68,3.79,101600.0],["2004-03-15",3.75,3.83,3.69,3.75,63900.0],["2004-03-16",3.71,3.79,3.67,3.77,72400.0],["2004-03-17",3.7,3.85,3.7,3.78,45300.0],["2004-03-18",3.7,3.75,3.63,3.68,79000.0],["2004-03-19",3.79,3.87,3.54,3.56,44600.0],["2004-03-22",3.64,3.64,3.36,3.38,59200.0],["2004-03-23",3.4,3.54,3.35,3.4,53500.0],["2004-03-24",3.46,3.46,3.37,3.4,41000.0],["2004-03-25",3.45,3.54,3.44,3.5,40800.0],["2004-03-26",3.54,3.54,3.44,3.46,13000.0],["2004-03-29",3.54,3.67,3.44,3.5,91900.0],["2004-03-30",3.53,3.65,3.48,3.52,100800.0],["2004-03-31",3.34,3.61,3.32,3.41,194500.0],["2004-04-01",3.44,3.7,3.4,3.67,74700.0],["2004-04-02",3.83,4.05,3.7,4.0,276200.0],["2004-04-05",4.04,4.23,4.0,4.11,142000.0],["2004-04-06",4.17,4.27,4.12,4.18,163600.0],["2004-04-07",4.17,4.21,4.0,4.01,130400.0],["2004-04-08",4.0,4.05,3.91,3.96,62300.0],["2004-04-12",3.97,3.97,3.8,3.83,39100.0],["2004-04-13",3.88,3.9,3.71,3.71,100000.0],["2004-04-14",3.65,3.78,3.64,3.69,222000.0],["2004-04-15",3.7,3.84,3.69,3.71,94000.0],["2004-04-16",3.71,3.75,3.6,3.61,84000.0],["2004-04-19",3.5,3.64,3.45,3.49,218500.0],["2004-04-20",3.5,3.57,3.45,3.53,71000.0],["2004-04-21",4.01,5.5,3.88,4.0,2277700.0],["2004-04-22",3.85,3.9,3.65,3.72,338000.0],["2004-04-23",3.77,4.06,3.7,3.96,141500.0],["2004-04-26",3.99,4.24,3.8,3.92,384600.0],["2004-04-27",3.85,4.07,3.79,3.93,174600.0],["2004-04-28",3.88,3.92,3.78,3.81,71100.0],["2004-04-29",3.96,3.96,3.52,3.58,113400.0],["2004-04-30",3.57,3.58,3.15,3.25,223800.0],["2004-05-03",3.3,3.54,3.21,3.46,253000.0],["2004-05-04",3.46,3.51,3.3,3.36,225000.0],["2004-05-05",3.45,3.45,3.06,3.2,261400.0],["2004-05-06",3.3,3.37,3.1,3.16,137600.0],["2004-05-07",3.15,3.21,3.08,3.1,124600.0],["2004-05-10",3.14,3.29,3.1,3.14,160500.0],["2004-05-11",3.14,3.22,3.0,3.09,163400.0],["2004-05-12",3.05,3.08,2.83,2.89,231500.0],["2004-05-13",2.81,2.95,2.81,2.83,166200.0],["2004-05-14",2.88,2.9,2.72,2.79,186900.0],["2004-05-17",2.8,2.8,2.68,2.72,121400.0],["2004-05-18",2.76,2.76,2.69,2.74,73200.0],["2004-05-19",2.93,3.33,2.3,2.39,3674600.0],["2004-05-20",2.32,2.47,2.21,2.23,766800.0],["2004-05-21",2.32,2.33,2.18,2.25,235600.0],["2004-05-24",2.4,2.4,2.18,2.22,185600.0],["2004-05-25",2.2,2.29,2.15,2.29,326300.0],["2004-05-26",2.36,2.37,2.15,2.22,462100.0],["2004-05-27",2.26,2.26,2.1,2.1,455000.0],["2004-05-28",2.16,2.22,2.12,2.16,242400.0],["2004-06-01",2.23,2.24,2.13,2.2,331100.0],["2004-06-02",2.24,2.33,2.18,2.3,542800.0],["2004-06-03",2.29,2.38,2.23,2.25,384500.0],["2004-06-04",2.32,2.37,2.25,2.36,1140800.0],["2004-06-07",2.44,2.55,2.38,2.48,446000.0],["2004-06-08",2.52,2.52,2.3,2.42,330400.0],["2004-06-09",2.39,2.42,2.33,2.35,129000.0],["2004-06-10",2.35,2.39,2.26,2.28,158800.0],["2004-06-14",2.39,2.39,2.25,2.27,173700.0],["2004-06-15",2.27,2.33,2.21,2.23,305400.0],["2004-06-16",2.32,2.35,2.23,2.25,100400.0],["2004-06-17",2.34,2.37,2.26,2.26,240400.0],["2004-06-18",2.23,2.33,2.1,2.25,114400.0],["2004-06-21",2.25,2.36,2.25,2.27,93700.0],["2004-06-22",2.36,2.36,2.24,2.28,72700.0],["2004-06-23",2.28,2.35,2.24,2.3,180900.0],["2004-06-24",2.35,2.35,2.26,2.31,68500.0],["2004-06-25",2.3,3.25,2.24,2.29,1270400.0],["2004-06-28",2.32,2.35,2.25,2.28,162100.0],["2004-06-29",2.32,2.44,2.22,2.43,307400.0],["2004-06-30",2.41,2.43,2.32,2.39,75000.0],["2004-07-01",2.32,2.39,2.28,2.34,186200.0],["2004-07-02",2.38,2.4,2.34,2.38,76800.0],["2004-07-06",2.32,2.42,2.32,2.37,119400.0],["2004-07-07",2.39,2.39,2.3,2.34,75700.0],["2004-07-08",2.44,2.44,2.3,2.31,36800.0],["2004-07-09",2.3,2.34,2.27,2.3,56000.0],["2004-07-12",2.36,2.36,2.26,2.29,76900.0],["2004-07-13",2.25,2.36,2.22,2.26,104300.0],["2004-07-14",2.2,2.26,2.17,2.26,111800.0],["2004-07-15",2.22,2.27,2.2,2.27,43400.0],["2004-07-16",2.21,2.26,2.2,2.2,41700.0],["2004-07-19",2.17,2.28,2.17,2.23,69600.0],["2004-07-20",2.26,2.26,2.16,2.19,65800.0],["2004-07-21",2.19,2.27,2.15,2.15,58500.0],["2004-07-22",2.2,2.2,1.72,1.94,172100.0],["2004-07-23",1.71,1.97,1.6,1.95,133400.0],["2004-07-26",1.94,2.02,1.85,1.85,81300.0],["2004-07-27",1.79,1.97,1.71,1.89,131600.0],["2004-07-28",1.97,2.28,1.86,1.97,322100.0],["2004-07-29",2.14,2.16,1.96,2.16,91700.0],["2004-07-30",2.2,2.27,2.03,2.15,101400.0],["2004-08-02",2.2,2.2,2.07,2.11,38200.0],["2004-08-03",2.06,2.45,1.97,2.23,165700.0],["2004-08-04",2.27,2.27,2.17,2.19,33700.0],["2004-08-05",2.17,2.23,2.13,2.15,61800.0],["2004-08-06",2.21,2.21,2.05,2.05,57300.0],["2004-08-09",2.02,2.39,2.02,2.05,64300.0],["2004-08-10",2.05,2.05,1.98,2.02,52300.0],["2004-08-11",1.99,2.04,1.93,2.04,53100.0],["2004-08-12",2.09,2.09,1.98,2.05,53100.0],["2004-08-13",2.05,2.05,1.97,1.98,74200.0],["2004-08-16",1.94,2.08,1.94,1.94,70500.0],["2004-08-17",1.93,2.0,1.9,1.91,79300.0],["2004-08-18",1.97,2.03,1.93,1.99,45800.0],["2004-08-19",1.94,2.09,1.9,2.08,89900.0],["2004-08-20",2.09,2.17,2.05,2.16,58700.0],["2004-08-23",2.1,2.17,1.99,2.09,40200.0],["2004-08-24",2.15,2.17,2.07,2.17,54500.0],["2004-08-25",2.05,2.25,2.05,2.13,77100.0],["2004-08-26",2.13,2.18,2.12,2.17,19900.0],["2004-08-27",2.18,2.23,2.14,2.2,49400.0],["2004-08-30",2.19,2.21,2.16,2.19,50500.0],["2004-08-31",2.22,2.22,2.08,2.14,58200.0],["2004-09-01",2.16,2.19,2.07,2.07,33300.0],["2004-09-02",2.14,2.2,2.06,2.13,58500.0],["2004-09-03",2.1,2.15,2.01,2.05,29000.0],["2004-09-07",2.09,2.13,2.03,2.12,35200.0],["2004-09-08",2.19,2.19,2.07,2.12,27100.0],["2004-09-09",2.04,2.16,2.04,2.08,46400.0],["2004-09-10",2.05,2.11,2.05,2.07,67500.0],["2004-09-13",2.02,2.15,1.88,2.1,84900.0],["2004-09-14",2.0,2.1,2.0,2.08,18400.0],["2004-09-15",2.13,2.14,2.01,2.08,117500.0],["2004-09-16",2.14,2.14,2.06,2.11,27900.0],["2004-09-17",2.15,2.16,2.1,2.1,8100.0],["2004-09-20",2.04,2.15,2.04,2.11,21800.0],["2004-09-21",2.1,2.13,2.05,2.11,23800.0],["2004-09-22",2.1,2.73,2.06,2.47,1108600.0],["2004-09-23",2.52,2.59,2.28,2.39,330700.0],["2004-09-24",2.19,2.4,2.17,2.28,128900.0],["2004-09-27",2.26,2.31,2.18,2.2,80400.0],["2004-09-28",2.17,2.35,2.17,2.32,93800.0],["2004-09-29",2.4,2.42,2.31,2.39,102600.0],["2004-09-30",2.48,2.49,2.35,2.41,81200.0],["2004-10-01",2.48,2.55,2.4,2.4,218700.0],["2004-10-04",2.4,2.53,2.26,2.27,126300.0],["2004-10-05",2.27,2.4,2.27,2.29,63900.0],["2004-10-06",2.29,2.37,2.25,2.36,37700.0],["2004-10-07",2.37,2.4,2.34,2.4,29500.0],["2004-10-08",2.29,2.45,2.29,2.41,54900.0],["2004-10-11",2.25,2.53,2.25,2.48,89100.0],["2004-10-12",2.53,2.53,2.35,2.4,48300.0],["2004-10-13",2.5,2.55,2.45,2.45,79500.0],["2004-10-14",2.72,2.72,2.55,2.63,172500.0],["2004-10-15",2.63,2.78,2.61,2.72,137700.0],["2004-10-18",2.77,2.77,2.57,2.62,102500.0],["2004-10-19",2.52,2.64,2.45,2.54,73400.0],["2004-10-20",2.43,2.54,2.4,2.49,88300.0],["2004-10-21",2.51,2.59,2.45,2.47,25700.0],["2004-10-22",2.5,2.61,2.42,2.55,74700.0],["2004-10-25",2.5,2.59,2.44,2.47,51100.0],["2004-10-26",2.55,2.55,2.47,2.49,26600.0],["2004-10-27",2.54,2.54,2.46,2.46,33900.0],["2004-10-28",2.45,2.49,2.42,2.44,38400.0],["2004-10-29",2.41,2.46,2.36,2.36,43500.0],["2004-11-01",2.35,2.44,2.35,2.44,14800.0],["2004-11-02",2.27,2.48,2.21,2.47,42400.0],["2004-11-03",2.49,2.52,2.35,2.37,49600.0],["2004-11-04",2.3,2.47,2.3,2.43,27400.0],["2004-11-05",2.36,2.6,2.36,2.53,78500.0],["2004-11-08",2.5,2.57,2.5,2.55,36100.0],["2004-11-09",2.55,2.6,2.53,2.56,36700.0],["2004-11-10",2.57,2.64,2.51,2.58,92900.0],["2004-11-11",2.7,2.73,2.58,2.6,59200.0],["2004-11-12",2.61,2.62,2.56,2.59,63300.0],["2004-11-15",2.51,2.62,2.48,2.51,84900.0],["2004-11-16",2.44,2.54,2.44,2.53,37000.0],["2004-11-17",2.45,2.54,2.45,2.52,63100.0],["2004-11-18",2.5,2.63,2.48,2.55,86800.0],["2004-11-19",2.71,2.71,2.6,2.67,80300.0],["2004-11-22",2.66,2.67,2.5,2.61,109200.0],["2004-11-23",2.7,2.7,2.59,2.59,48700.0],["2004-11-24",2.56,2.71,2.56,2.67,63600.0],["2004-11-26",2.56,2.68,2.56,2.68,3900.0],["2004-11-29",2.7,2.7,2.6,2.65,45100.0],["2004-11-30",2.65,2.65,2.6,2.63,32700.0],["2004-12-01",2.64,2.65,2.57,2.57,85700.0],["2004-12-02",2.62,2.66,2.56,2.66,53900.0],["2004-12-03",2.69,3.0,2.61,2.91,333200.0],["2004-12-06",2.84,3.14,2.83,3.0,321600.0],["2004-12-07",3.09,3.13,2.82,2.85,141700.0],["2004-12-08",2.82,3.0,2.8,2.82,86900.0],["2004-12-09",2.88,3.05,2.81,2.89,45600.0],["2004-12-10",2.79,3.04,2.79,3.0,65300.0],["2004-12-13",3.0,3.25,3.0,3.24,303500.0],["2004-12-14",3.27,3.3,3.11,3.13,140000.0],["2004-12-15",3.1,3.19,3.07,3.16,84700.0],["2004-12-16",3.05,3.16,2.95,3.0,59700.0],["2004-12-17",2.95,3.06,2.95,3.03,53200.0],["2004-12-20",3.05,3.05,2.96,2.97,69600.0],["2004-12-21",2.95,2.96,2.81,2.87,136600.0],["2004-12-22",2.91,3.2,2.9,2.97,104600.0],["2004-12-23",3.01,3.07,2.93,3.0,71100.0],["2004-12-27",3.05,3.24,2.86,3.12,127500.0],["2004-12-28",3.16,3.25,3.12,3.16,58900.0],["2004-12-29",3.09,3.2,2.94,2.97,121700.0],["2004-12-30",2.98,3.09,2.97,2.99,76100.0],["2004-12-31",3.04,3.04,2.95,2.95,69200.0],["2005-01-03",2.95,3.17,2.95,3.1,142400.0],["2005-01-04",3.15,3.47,3.11,3.31,362400.0],["2005-01-05",3.38,3.43,3.25,3.39,219600.0],["2005-01-06",3.39,3.44,3.3,3.4,95700.0],["2005-01-07",3.43,3.62,3.38,3.5,169600.0],["2005-01-10",3.64,3.67,3.5,3.55,225500.0],["2005-01-11",3.54,3.56,3.3,3.38,254000.0],["2005-01-12",3.31,3.43,3.16,3.43,143100.0],["2005-01-13",3.56,3.56,3.34,3.37,60100.0],["2005-01-14",3.31,3.45,3.31,3.34,46500.0],["2005-01-18",3.31,3.45,3.31,3.42,79200.0],["2005-01-19",3.44,3.52,3.42,3.48,79400.0],["2005-01-20",3.5,3.59,3.4,3.55,71500.0],["2005-01-21",3.6,3.6,3.48,3.48,62500.0],["2005-01-24",3.59,3.59,3.42,3.42,31700.0],["2005-01-25",3.43,3.54,3.42,3.45,45800.0],["2005-01-26",3.54,3.54,3.33,3.43,96000.0],["2005-01-27",3.45,3.45,3.37,3.43,25600.0],["2005-01-28",3.36,3.41,3.2,3.3,68800.0],["2005-01-31",3.43,3.52,3.29,3.45,152400.0],["2005-02-01",3.42,3.65,3.42,3.65,154400.0],["2005-02-02",3.65,3.86,3.65,3.77,177300.0],["2005-02-03",3.95,4.0,3.65,3.89,432100.0],["2005-02-04",3.99,4.17,3.88,4.0,259700.0],["2005-02-07",4.2,4.2,3.75,3.86,244600.0],["2005-02-08",3.98,3.98,3.75,3.83,194000.0],["2005-02-09",3.77,3.91,3.77,3.85,71600.0],["2005-02-10",4.04,4.2,3.92,4.05,258400.0],["2005-02-11",4.1,4.12,3.85,3.89,112000.0],["2005-02-14",3.98,4.15,3.95,4.09,273300.0],["2005-02-15",4.1,4.55,4.1,4.55,374300.0],["2005-02-16",4.54,5.08,4.51,4.83,916600.0],["2005-02-17",5.04,5.06,4.57,4.79,373400.0],["2005-02-18",4.9,4.9,4.61,4.68,175500.0],["2005-02-22",4.7,4.85,4.64,4.66,260200.0],["2005-02-23",4.47,4.8,4.05,4.47,314500.0],["2005-02-24",4.39,4.58,4.23,4.53,118300.0],["2005-02-25",4.51,4.6,4.4,4.51,77500.0],["2005-02-28",4.5,4.5,4.35,4.45,87600.0],["2005-03-01",4.4,4.73,4.4,4.57,116100.0],["2005-03-02",4.5,4.5,4.42,4.46,92400.0],["2005-03-03",4.52,4.69,4.4,4.5,121000.0],["2005-03-04",4.62,4.62,4.41,4.43,83500.0],["2005-03-07",4.5,4.5,4.2,4.3,97300.0],["2005-03-08",4.3,4.36,4.22,4.28,50800.0],["2005-03-09",4.28,4.3,4.0,4.15,96800.0],["2005-03-10",4.07,4.25,3.8,3.8,206900.0],["2005-03-11",3.74,3.99,3.7,3.82,144100.0],["2005-03-14",3.85,3.88,3.59,3.72,154300.0],["2005-03-15",3.72,3.94,3.66,3.78,68900.0],["2005-03-16",3.78,3.88,3.75,3.79,44900.0],["2005-03-17",3.79,3.92,3.65,3.74,70600.0],["2005-03-18",3.64,3.87,3.64,3.81,67100.0],["2005-03-21",3.71,3.86,3.69,3.7,30000.0],["2005-03-22",3.69,3.79,3.64,3.74,31200.0],["2005-03-23",3.76,3.77,3.52,3.55,67400.0],["2005-03-24",3.5,3.52,3.2,3.37,185100.0],["2005-03-28",3.37,3.5,3.2,3.32,80000.0],["2005-03-29",3.1,3.25,2.93,3.13,351300.0],["2005-03-30",3.09,3.1,2.95,3.05,148200.0],["2005-03-31",3.0,3.09,3.0,3.07,94000.0],["2005-04-01",3.09,3.26,3.04,3.22,44400.0],["2005-04-04",3.13,3.8,3.13,3.74,93200.0],["2005-04-05",3.85,3.95,3.51,3.87,156200.0],["2005-04-06",3.77,3.9,3.67,3.74,55900.0],["2005-04-07",3.71,3.92,3.68,3.85,53300.0],["2005-04-08",3.88,3.88,3.8,3.82,20900.0],["2005-04-11",3.8,3.86,3.8,3.8,29600.0],["2005-04-12",3.73,3.84,3.57,3.6,32500.0],["2005-04-13",3.61,3.7,3.58,3.58,11500.0],["2005-04-14",3.5,3.64,3.5,3.59,45600.0],["2005-04-15",3.5,3.89,3.45,3.51,58100.0],["2005-04-18",3.5,3.59,3.49,3.51,36000.0],["2005-04-19",3.5,3.65,3.49,3.61,17300.0],["2005-04-20",3.8,3.86,3.37,3.42,67100.0],["2005-04-21",3.4,3.48,3.23,3.37,77300.0],["2005-04-22",3.29,3.65,3.26,3.6,25700.0],["2005-04-25",3.51,3.55,3.42,3.55,26800.0],["2005-04-26",3.43,3.75,3.43,3.61,23200.0],["2005-04-27",3.54,3.71,3.51,3.65,16400.0],["2005-04-28",3.59,3.66,3.57,3.65,19000.0],["2005-04-29",3.65,3.66,3.52,3.66,30800.0],["2005-05-02",3.67,3.67,3.43,3.44,48100.0],["2005-05-03",3.42,3.99,3.15,3.9,134000.0],["2005-05-04",3.9,4.03,3.61,3.9,375500.0],["2005-05-05",3.75,4.1,3.75,4.08,183000.0],["2005-05-06",4.12,4.35,4.12,4.22,180400.0],["2005-05-09",4.12,4.45,4.12,4.34,115800.0],["2005-05-10",4.2,4.35,4.2,4.27,130300.0],["2005-05-11",4.31,4.35,4.09,4.15,66600.0],["2005-05-12",4.19,4.3,4.14,4.26,44800.0],["2005-05-13",4.17,4.17,4.01,4.13,68200.0],["2005-05-16",4.18,4.25,4.08,4.16,62200.0],["2005-05-17",4.15,4.16,4.01,4.08,32800.0],["2005-05-18",4.17,4.24,4.12,4.19,93400.0],["2005-05-19",4.24,4.24,4.06,4.16,72000.0],["2005-05-20",4.09,4.24,4.09,4.2,32600.0],["2005-05-23",4.24,4.27,4.03,4.1,110400.0],["2005-05-24",4.1,4.27,3.94,4.03,151400.0],["2005-05-25",4.09,4.1,3.89,3.9,109800.0],["2005-05-26",3.89,4.05,3.87,4.02,65000.0],["2005-05-27",4.0,4.26,4.0,4.07,50200.0],["2005-05-31",4.0,4.2,4.0,4.09,50700.0],["2005-06-01",4.16,4.24,4.05,4.2,86400.0],["2005-06-02",4.17,4.25,4.09,4.24,30900.0],["2005-06-03",4.25,4.29,4.02,4.05,44600.0],["2005-06-06",4.11,4.35,4.11,4.21,85000.0],["2005-06-07",4.2,4.25,4.08,4.17,63500.0],["2005-06-08",4.16,4.17,4.01,4.08,51300.0],["2005-06-09",4.1,4.2,4.05,4.15,33100.0],["2005-06-10",4.15,4.21,4.05,4.14,35800.0],["2005-06-13",4.21,4.24,4.08,4.14,47200.0],["2005-06-14",4.13,4.13,3.96,4.12,48500.0],["2005-06-15",4.04,4.22,3.95,3.99,115500.0],["2005-06-16",3.94,4.09,3.94,4.09,16300.0],["2005-06-17",4.15,4.15,4.0,4.08,13300.0],["2005-06-20",4.1,4.1,4.02,4.05,48300.0],["2005-06-21",4.1,4.14,4.0,4.14,19900.0],["2005-06-22",4.19,4.31,4.14,4.3,84600.0],["2005-06-23",4.35,4.35,4.16,4.16,23400.0],["2005-06-24",4.02,4.35,4.02,4.08,40400.0],["2005-06-27",4.15,4.68,4.08,4.59,242100.0],["2005-06-28",4.57,4.75,4.47,4.51,128800.0],["2005-06-29",4.7,4.7,4.41,4.55,70300.0],["2005-06-30",4.46,4.48,4.27,4.43,54500.0],["2005-07-01",4.4,4.44,4.34,4.43,25900.0],["2005-07-05",4.46,4.58,4.38,4.41,35000.0],["2005-07-06",4.49,4.54,4.27,4.43,76100.0],["2005-07-07",4.34,4.52,4.31,4.5,40800.0],["2005-07-08",4.57,4.6,4.39,4.51,31800.0],["2005-07-11",4.57,4.85,4.45,4.84,172600.0],["2005-07-12",4.84,5.05,4.65,4.9,150100.0],["2005-07-13",5.0,5.05,4.83,4.89,84600.0],["2005-07-14",4.89,5.01,4.54,4.74,59400.0],["2005-07-15",4.74,4.9,4.65,4.79,193700.0],["2005-07-18",4.84,4.89,4.75,4.87,135000.0],["2005-07-19",4.84,4.9,4.76,4.8,74500.0],["2005-07-20",4.8,5.0,4.8,4.9,252400.0],["2005-07-21",5.0,5.15,4.92,4.95,217300.0],["2005-07-22",4.95,5.12,4.91,5.0,77200.0],["2005-07-25",5.1,5.8,5.05,5.53,334800.0],["2005-07-26",5.58,5.92,5.58,5.79,423700.0],["2005-07-27",5.9,7.17,5.65,6.67,923500.0],["2005-07-28",6.57,6.81,6.38,6.76,318400.0],["2005-07-29",6.79,7.1,6.69,6.82,278700.0],["2005-08-01",6.82,7.09,6.75,6.99,312400.0],["2005-08-02",7.0,7.26,7.0,7.1,274800.0],["2005-08-03",7.15,7.24,6.04,6.91,472700.0],["2005-08-04",6.89,7.1,6.74,7.0,171700.0],["2005-08-05",7.0,7.07,6.73,6.96,167900.0],["2005-08-08",7.15,7.71,7.03,7.51,486400.0],["2005-08-09",7.69,7.7,7.11,7.24,270100.0],["2005-08-10",7.31,7.31,6.88,7.14,289200.0],["2005-08-11",7.18,7.22,6.88,7.09,84000.0],["2005-08-12",7.07,7.07,6.87,6.99,49800.0],["2005-08-15",7.09,7.29,7.0,7.23,171400.0],["2005-08-16",7.29,7.3,6.99,7.09,108800.0],["2005-08-17",7.05,7.25,7.0,7.07,96500.0],["2005-08-18",7.02,7.29,7.02,7.23,107800.0],["2005-08-19",7.35,7.42,7.05,7.39,141500.0],["2005-08-22",7.01,7.23,6.14,6.75,522000.0],["2005-08-23",6.62,6.67,6.28,6.42,177700.0],["2005-08-24",6.32,6.46,5.85,5.97,359400.0],["2005-08-25",5.97,6.33,5.96,6.32,191500.0],["2005-08-26",6.34,6.49,6.17,6.22,71800.0],["2005-08-29",6.12,6.34,5.78,6.19,119400.0],["2005-08-30",6.15,6.5,6.12,6.22,133600.0],["2005-08-31",6.35,7.07,6.35,6.76,265200.0],["2005-09-01",7.07,7.15,6.84,6.93,219400.0],["2005-09-02",7.09,7.15,6.84,6.99,105200.0],["2005-09-06",7.12,7.15,6.84,7.02,175400.0],["2005-09-07",7.05,7.78,6.8,7.55,399100.0],["2005-09-08",7.6,8.15,7.6,7.74,293600.0],["2005-09-09",7.75,8.05,7.47,7.63,241600.0],["2005-09-12",7.63,8.05,7.63,7.92,236200.0],["2005-09-13",7.84,7.99,7.38,7.77,161800.0],["2005-09-14",7.92,7.92,7.71,7.8,48500.0],["2005-09-15",7.8,7.93,7.56,7.9,87600.0],["2005-09-16",7.88,8.45,7.88,8.31,232700.0],["2005-09-19",8.45,9.0,8.42,8.72,211800.0],["2005-09-20",8.7,9.05,8.38,8.6,218300.0],["2005-09-21",8.6,8.8,8.25,8.54,141700.0],["2005-09-22",8.48,8.77,8.17,8.29,158600.0],["2005-09-23",8.23,8.87,8.21,8.8,88400.0],["2005-09-26",9.04,9.16,8.5,8.59,113100.0],["2005-09-27",8.57,9.0,8.51,8.82,173600.0],["2005-09-28",8.94,9.23,8.74,9.03,152900.0],["2005-09-29",9.0,9.1,8.67,9.01,149800.0],["2005-09-30",9.05,9.06,8.77,8.86,72400.0],["2005-10-03",8.78,9.15,8.75,8.9,91800.0],["2005-10-04",9.1,9.2,8.82,8.99,155000.0],["2005-10-05",9.06,9.06,8.72,8.8,95500.0],["2005-10-06",8.8,8.97,8.73,8.95,75700.0],["2005-10-07",8.8,9.0,8.7,8.79,73300.0],["2005-10-10",8.77,8.85,8.68,8.75,30300.0],["2005-10-11",8.75,8.9,7.71,7.89,323900.0],["2005-10-12",7.7,7.95,7.67,7.78,150000.0],["2005-10-13",7.72,7.9,7.57,7.59,96000.0],["2005-10-14",7.87,7.87,6.51,6.8,340200.0],["2005-10-17",6.75,7.06,6.62,6.98,179600.0],["2005-10-18",7.07,7.07,6.66,6.73,76500.0],["2005-10-19",6.73,6.86,6.5,6.83,88200.0],["2005-10-20",6.93,6.99,6.82,6.86,60600.0],["2005-10-21",6.94,7.17,6.88,7.1,109000.0],["2005-10-24",7.2,7.71,6.9,7.37,123600.0],["2005-10-25",7.5,7.73,7.4,7.45,80500.0],["2005-10-26",7.55,7.57,7.04,7.16,65500.0],["2005-10-27",7.0,7.21,6.68,6.71,59700.0],["2005-10-28",6.62,6.89,6.62,6.66,90900.0],["2005-10-31",6.61,6.95,6.53,6.63,51400.0],["2005-11-01",6.77,6.93,6.61,6.8,45200.0],["2005-11-02",6.94,7.08,6.46,6.67,138000.0],["2005-11-03",6.81,6.95,6.55,6.85,75000.0],["2005-11-04",6.89,6.89,6.61,6.7,36300.0],["2005-11-07",6.7,6.83,6.63,6.81,45500.0],["2005-11-08",6.88,7.0,6.8,6.96,76600.0],["2005-11-09",7.02,7.07,6.87,6.93,55300.0],["2005-11-10",7.08,7.13,6.9,6.98,92600.0],["2005-11-11",7.09,7.67,7.01,7.24,155900.0],["2005-11-14",7.3,7.54,7.2,7.46,108500.0],["2005-11-15",7.68,7.9,7.39,7.48,181100.0],["2005-11-16",7.5,7.71,7.35,7.42,61400.0],["2005-11-17",7.47,7.63,6.93,7.17,80200.0],["2005-11-18",7.3,7.3,7.12,7.27,41400.0],["2005-11-21",7.64,8.17,7.5,8.12,311800.0],["2005-11-22",8.17,8.18,7.71,8.13,169300.0],["2005-11-23",8.16,8.73,7.95,8.4,256400.0],["2005-11-25",8.36,8.75,8.35,8.69,67600.0],["2005-11-28",8.82,9.0,8.59,8.84,242600.0],["2005-11-29",8.84,9.2,8.5,8.72,131400.0],["2005-11-30",8.63,9.03,8.6,8.94,161400.0],["2005-12-01",8.95,9.08,8.5,8.92,206100.0],["2005-12-02",8.86,8.92,8.52,8.74,107400.0],["2005-12-05",8.95,8.95,8.71,8.74,105100.0],["2005-12-06",8.7,9.85,8.62,9.74,515100.0],["2005-12-07",9.99,10.25,9.56,9.75,332100.0],["2005-12-08",9.89,9.89,9.46,9.63,102100.0],["2005-12-09",9.53,10.17,9.46,10.06,248500.0],["2005-12-12",10.25,10.59,10.15,10.56,295800.0],["2005-12-13",10.6,10.65,10.05,10.33,202400.0],["2005-12-14",10.36,10.5,10.1,10.49,124700.0],["2005-12-15",10.57,11.08,10.24,11.01,274100.0],["2005-12-16",11.11,11.63,10.78,11.33,237800.0],["2005-12-19",11.43,11.46,10.72,10.73,268600.0],["2005-12-20",10.65,10.81,10.05,10.3,214900.0],["2005-12-21",10.25,10.67,10.19,10.41,112900.0],["2005-12-22",10.48,10.89,10.48,10.62,72400.0],["2005-12-23",10.6,10.78,10.45,10.62,119800.0],["2005-12-27",10.8,11.0,10.39,10.62,149400.0],["2005-12-28",10.98,10.98,9.64,9.72,286600.0],["2005-12-29",9.65,10.29,9.62,10.17,177500.0],["2005-12-30",10.18,10.37,9.74,10.15,189100.0],["2006-01-03",10.16,10.31,10.0,10.01,158300.0],["2006-01-04",9.7,10.5,9.7,10.25,178800.0],["2006-01-05",10.34,10.5,10.18,10.24,104300.0],["2006-01-06",10.16,10.46,10.16,10.32,88400.0],["2006-01-09",11.76,12.25,11.37,11.76,744800.0],["2006-01-10",11.79,12.15,11.5,12.02,376800.0],["2006-01-11",12.1,12.24,11.98,12.03,271600.0],["2006-01-12",12.15,12.15,11.88,12.04,295400.0],["2006-01-13",12.11,12.11,11.95,12.05,140600.0],["2006-01-17",12.25,13.72,12.21,13.52,641800.0],["2006-01-18",13.4,13.86,13.0,13.6,299600.0],["2006-01-19",13.89,13.89,13.25,13.32,266600.0],["2006-01-20",13.32,14.0,13.32,13.61,364100.0],["2006-01-23",13.97,14.22,13.63,13.82,269500.0],["2006-01-24",14.13,14.25,13.6,14.08,304600.0],["2006-01-25",14.01,14.1,13.8,13.97,142100.0],["2006-01-26",14.14,14.75,14.01,14.34,310500.0],["2006-01-27",14.48,14.66,14.04,14.29,269400.0],["2006-01-30",14.39,14.71,14.2,14.48,160100.0],["2006-01-31",14.53,14.69,13.56,14.3,236700.0],["2006-02-01",14.48,14.76,13.88,14.2,182400.0],["2006-02-02",14.2,14.2,13.62,13.93,137700.0],["2006-02-03",14.0,14.54,13.7,14.05,173600.0],["2006-02-06",14.36,14.37,14.05,14.14,194800.0],["2006-02-07",14.19,14.29,13.85,14.0,216400.0],["2006-02-08",14.09,14.34,13.85,13.97,141600.0],["2006-02-09",14.0,14.0,13.6,13.65,146600.0],["2006-02-10",13.56,13.75,11.74,12.3,941600.0],["2006-02-13",12.34,13.1,12.02,12.7,318000.0],["2006-02-14",12.79,12.9,12.5,12.58,180500.0],["2006-02-15",12.58,13.03,11.95,12.99,213400.0],["2006-02-16",13.02,13.24,12.73,13.0,109000.0],["2006-02-17",13.24,13.34,12.93,12.98,142900.0],["2006-02-21",13.09,13.49,12.94,13.01,193200.0],["2006-02-22",12.97,12.98,12.24,12.5,292300.0],["2006-02-23",12.43,12.84,11.68,11.87,457700.0],["2006-02-24",11.98,12.2,11.0,11.56,475800.0],["2006-02-27",11.62,11.9,11.56,11.62,265800.0],["2006-02-28",11.57,11.63,10.78,10.83,352300.0],["2006-03-01",10.91,11.14,10.81,10.99,179700.0],["2006-03-02",10.9,11.0,10.61,10.75,198200.0],["2006-03-03",10.73,11.0,10.58,10.63,124200.0],["2006-03-06",10.61,10.84,10.36,10.41,292700.0],["2006-03-07",10.36,10.53,9.48,9.61,557100.0],["2006-03-08",9.61,10.26,9.61,9.82,399900.0],["2006-03-09",9.9,9.9,9.48,9.54,283700.0],["2006-03-10",9.57,9.59,9.0,9.07,393000.0],["2006-03-13",9.03,9.5,8.72,9.2,561300.0],["2006-03-14",9.22,9.23,8.37,8.9,630500.0],["2006-03-15",8.9,9.23,8.82,9.21,334200.0],["2006-03-16",9.07,9.2,8.6,8.75,2082800.0],["2006-03-17",8.75,9.21,8.75,9.0,462200.0],["2006-03-20",8.97,9.0,8.7,8.7,245800.0],["2006-03-21",8.79,9.08,8.72,8.79,330300.0],["2006-03-22",8.81,8.92,8.65,8.66,195000.0],["2006-03-23",8.65,8.75,8.1,8.27,551200.0],["2006-03-24",8.4,8.9,8.28,8.81,462200.0],["2006-03-27",8.84,8.84,8.19,8.43,513300.0],["2006-03-28",8.51,8.78,8.49,8.54,249900.0],["2006-03-29",8.52,8.81,8.52,8.75,310500.0],["2006-03-30",8.75,8.76,8.46,8.51,154700.0],["2006-03-31",8.49,8.73,8.49,8.56,193000.0],["2006-04-03",8.52,8.58,7.89,8.0,616300.0],["2006-04-04",8.0,8.2,7.95,7.96,338200.0],["2006-04-05",7.96,8.0,7.65,7.84,308900.0],["2006-04-06",7.84,8.04,7.77,7.97,299800.0],["2006-04-07",8.02,8.15,7.86,7.9,139500.0],["2006-04-10",7.86,7.91,7.36,7.49,273300.0],["2006-04-11",7.46,7.63,7.01,7.18,374600.0],["2006-04-12",7.06,7.49,7.06,7.4,173700.0],["2006-04-13",7.43,7.68,7.35,7.55,201000.0],["2006-04-17",7.1,7.22,6.97,6.99,648000.0],["2006-04-18",7.0,7.28,6.83,7.18,550400.0],["2006-04-19",7.15,7.28,7.0,7.2,438200.0],["2006-04-20",7.13,7.25,7.09,7.1,159000.0],["2006-04-21",7.1,7.25,7.1,7.2,298700.0],["2006-04-24",7.11,7.25,7.08,7.18,181300.0],["2006-04-25",7.16,7.25,7.08,7.08,204100.0],["2006-04-26",7.09,7.18,6.96,7.03,126800.0],["2006-04-27",6.97,7.07,6.85,6.9,141500.0],["2006-04-28",6.85,7.01,6.8,6.9,160200.0],["2006-05-01",6.85,7.11,6.85,7.0,307900.0],["2006-05-02",6.98,7.12,6.86,6.93,121400.0],["2006-05-03",6.95,7.09,6.81,6.98,226700.0],["2006-05-04",6.85,7.46,6.85,7.36,297800.0],["2006-05-05",7.38,7.5,7.09,7.17,149100.0],["2006-05-08",7.15,7.2,7.0,7.02,121700.0],["2006-05-09",7.01,7.03,6.8,6.85,153700.0],["2006-05-10",6.81,7.33,6.75,7.2,231200.0],["2006-05-11",7.17,7.29,6.86,6.94,202700.0],["2006-05-12",6.9,6.9,6.4,6.61,230000.0],["2006-05-15",6.54,6.87,6.5,6.75,132200.0],["2006-05-16",6.79,6.98,6.5,6.51,239300.0],["2006-05-17",6.5,6.59,6.29,6.37,175400.0],["2006-05-18",6.36,6.67,6.36,6.5,126100.0],["2006-05-19",6.85,7.35,6.76,7.23,837800.0],["2006-05-22",7.25,7.27,7.0,7.25,261100.0],["2006-05-23",7.3,7.39,6.83,6.85,321500.0],["2006-05-24",6.85,7.79,6.65,7.68,446400.0],["2006-05-25",7.85,7.9,7.26,7.64,366400.0],["2006-05-26",7.66,8.25,7.45,8.13,491700.0],["2006-05-30",8.11,8.36,8.0,8.1,192600.0],["2006-05-31",8.11,8.25,7.8,8.25,168700.0],["2006-06-01",8.31,8.53,8.11,8.47,149600.0],["2006-06-02",8.5,8.73,8.42,8.6,194200.0],["2006-06-05",8.58,8.7,8.19,8.38,255600.0],["2006-06-06",8.44,8.44,7.85,8.06,195400.0],["2006-06-07",8.06,8.5,8.04,8.31,225500.0],["2006-06-08",8.25,8.3,7.6,8.13,222000.0],["2006-06-09",8.2,8.23,8.0,8.11,107200.0],["2006-06-12",8.09,8.1,7.61,7.66,110600.0],["2006-06-13",7.61,7.95,7.57,7.65,134500.0],["2006-06-14",7.67,7.67,7.31,7.5,75600.0],["2006-06-15",7.58,7.79,7.42,7.77,88600.0],["2006-06-16",7.75,7.76,7.4,7.44,186800.0],["2006-06-19",7.49,8.47,7.18,7.24,311700.0],["2006-06-20",7.2,7.43,7.08,7.15,155800.0],["2006-06-21",7.11,7.46,7.07,7.38,109200.0],["2006-06-22",7.31,7.44,7.11,7.36,97000.0],["2006-06-23",7.36,7.74,7.33,7.62,135700.0],["2006-06-26",7.52,7.87,7.45,7.61,113800.0],["2006-06-27",7.59,7.71,7.24,7.37,91000.0],["2006-06-28",7.41,7.41,7.03,7.22,163500.0],["2006-06-29",7.31,7.31,7.02,7.16,145700.0],["2006-06-30",7.18,7.45,7.1,7.13,2487700.0],["2006-07-03",7.17,7.4,7.0,7.36,194300.0],["2006-07-05",7.22,7.52,7.06,7.51,332200.0],["2006-07-06",7.52,7.88,7.17,7.24,269400.0],["2006-07-07",7.2,7.32,7.08,7.08,158700.0],["2006-07-10",7.08,7.3,7.07,7.12,108000.0],["2006-07-11",7.05,7.21,6.9,7.15,172900.0],["2006-07-12",7.12,7.27,6.8,6.81,164400.0],["2006-07-13",6.79,6.83,6.42,6.42,154200.0],["2006-07-14",6.42,6.57,6.25,6.52,115000.0],["2006-07-17",6.5,6.53,5.97,5.99,159100.0],["2006-07-18",6.08,6.12,5.53,5.94,269500.0],["2006-07-19",5.92,6.5,5.78,6.41,239300.0],["2006-07-20",6.4,6.5,5.99,6.02,99100.0],["2006-07-21",6.03,6.03,5.69,5.86,103800.0],["2006-07-24",5.93,6.35,5.93,6.03,225500.0],["2006-07-25",5.92,6.36,5.92,6.23,156100.0],["2006-07-26",6.16,6.32,6.04,6.05,237100.0],["2006-07-27",6.12,6.19,5.76,5.85,130900.0],["2006-07-28",5.89,6.27,5.75,6.04,187400.0],["2006-07-31",6.06,6.19,5.76,6.01,149800.0],["2006-08-01",5.94,6.1,5.79,5.9,78500.0],["2006-08-02",5.89,6.04,5.75,5.84,99400.0],["2006-08-03",5.85,6.04,5.7,5.92,81400.0],["2006-08-04",6.12,6.2,5.75,5.85,141000.0],["2006-08-07",5.79,6.2,5.79,6.05,184000.0],["2006-08-08",6.12,6.16,5.79,5.79,154400.0],["2006-08-09",5.85,6.2,5.85,5.91,163800.0],["2006-08-10",5.82,6.11,5.78,5.9,77300.0],["2006-08-11",5.86,5.95,5.45,5.52,120000.0],["2006-08-14",5.59,5.77,5.41,5.41,144000.0],["2006-08-15",5.52,5.63,5.46,5.57,104300.0],["2006-08-16",5.63,5.76,5.43,5.53,103500.0],["2006-08-17",5.54,5.57,5.46,5.5,117100.0],["2006-08-18",5.54,5.65,5.41,5.63,70500.0],["2006-08-21",5.61,5.63,5.4,5.41,60100.0],["2006-08-22",5.4,5.53,5.38,5.4,94600.0],["2006-08-23",5.4,5.5,5.27,5.31,88900.0],["2006-08-24",5.31,5.8,5.31,5.62,290300.0],["2006-08-25",5.63,5.86,5.57,5.65,207600.0],["2006-08-28",5.68,6.07,5.64,5.94,132400.0],["2006-08-29",5.99,6.23,5.97,6.19,347000.0],["2006-08-30",6.22,6.45,6.2,6.28,216200.0],["2006-08-31",6.5,6.81,6.45,6.48,256400.0],["2006-09-01",6.5,6.75,6.22,6.26,107300.0],["2006-09-05",6.26,6.29,6.17,6.26,71100.0],["2006-09-06",6.2,6.25,6.1,6.12,81000.0],["2006-09-07",6.09,6.11,5.93,5.95,87400.0],["2006-09-08",5.94,5.94,5.71,5.73,64000.0],["2006-09-11",5.72,5.74,5.57,5.6,57900.0],["2006-09-12",5.57,5.83,5.57,5.73,101400.0],["2006-09-13",5.73,6.0,5.7,6.0,158400.0],["2006-09-14",5.95,6.08,5.89,5.98,79700.0],["2006-09-15",6.05,6.15,5.79,5.88,219500.0],["2006-09-18",5.84,5.93,5.75,5.83,49400.0],["2006-09-19",5.81,5.88,5.6,5.73,62500.0],["2006-09-20",5.79,6.05,5.73,5.87,78900.0],["2006-09-21",5.92,6.01,5.64,5.71,64500.0],["2006-09-22",5.67,5.71,5.52,5.57,94400.0],["2006-09-25",5.5,5.79,5.5,5.59,80700.0],["2006-09-26",5.61,5.74,5.59,5.62,110100.0],["2006-09-27",5.59,5.83,5.59,5.72,146600.0],["2006-09-28",5.71,5.91,5.7,5.8,129700.0],["2006-09-29",5.84,5.91,5.53,5.55,95800.0],["2006-10-02",5.52,5.68,5.52,5.6,56900.0],["2006-10-03",5.6,5.68,5.42,5.47,181000.0],["2006-10-04",5.48,5.81,5.47,5.78,127000.0],["2006-10-05",5.75,6.4,5.67,6.27,235800.0],["2006-10-06",6.25,6.53,6.11,6.21,267000.0],["2006-10-09",6.18,6.28,5.99,6.2,52700.0],["2006-10-10",6.23,6.29,6.01,6.23,88300.0],["2006-10-11",6.22,6.35,6.04,6.17,90600.0],["2006-10-12",6.18,6.62,6.12,6.58,225900.0],["2006-10-13",6.61,7.0,6.6,6.92,297200.0],["2006-10-16",6.86,7.05,6.79,6.98,190800.0],["2006-10-17",6.95,7.18,6.74,7.02,133500.0],["2006-10-18",7.04,7.13,6.85,6.94,160600.0],["2006-10-19",6.95,7.27,6.79,7.21,298400.0],["2006-10-20",7.26,7.33,7.01,7.07,112600.0],["2006-10-23",7.03,7.39,7.01,7.2,244400.0],["2006-10-24",7.19,7.2,6.89,6.94,132100.0],["2006-10-25",6.96,7.02,6.56,6.61,119500.0],["2006-10-26",6.66,6.96,6.66,6.92,101300.0],["2006-10-27",6.84,7.1,6.77,6.83,169200.0],["2006-10-30",6.83,6.97,6.57,6.78,98500.0],["2006-10-31",6.81,7.59,6.76,7.2,490000.0],["2006-11-01",7.05,7.38,7.02,7.11,173800.0],["2006-11-02",7.06,7.57,7.02,7.2,342800.0],["2006-11-03",7.22,7.55,7.19,7.28,288800.0],["2006-11-06",7.3,7.62,7.21,7.5,282100.0],["2006-11-07",7.52,7.96,7.49,7.59,278600.0],["2006-11-08",7.66,7.97,7.42,7.75,225700.0],["2006-11-09",7.8,7.96,7.6,7.7,178400.0],["2006-11-10",7.7,8.02,7.65,7.96,416300.0],["2006-11-13",7.96,8.09,7.71,7.91,231800.0],["2006-11-14",7.91,8.02,7.8,7.99,133400.0],["2006-11-15",7.96,8.26,7.85,7.9,259200.0],["2006-11-16",7.97,8.04,7.82,7.92,128000.0],["2006-11-17",7.95,8.38,7.87,8.23,382200.0],["2006-11-20",7.72,8.89,7.72,8.59,515300.0],["2006-11-21",8.61,8.7,8.23,8.36,301300.0],["2006-11-22",8.4,8.49,8.19,8.22,139800.0],["2006-11-24",8.14,8.46,8.13,8.19,65600.0],["2006-11-27",8.15,8.18,7.39,7.48,210800.0],["2006-11-28",7.48,7.9,7.3,7.86,223500.0],["2006-11-29",7.9,8.18,7.6,7.68,186100.0],["2006-11-30",7.66,7.93,7.6,7.78,212000.0],["2006-12-01",7.78,7.9,7.33,7.47,196500.0],["2006-12-04",7.51,7.73,7.34,7.47,157300.0],["2006-12-05",7.53,7.75,7.37,7.42,132300.0],["2006-12-06",7.4,7.45,6.35,6.8,1322200.0],["2006-12-07",6.85,6.86,6.64,6.66,224500.0],["2006-12-08",6.66,6.75,6.5,6.58,246900.0],["2006-12-11",6.55,6.7,6.41,6.47,177500.0],["2006-12-12",6.43,6.52,6.19,6.24,311700.0],["2006-12-13",6.31,6.35,5.96,6.06,253100.0],["2006-12-14",6.04,6.29,6.04,6.16,243400.0],["2006-12-15",6.19,6.29,6.05,6.06,295200.0],["2006-12-18",6.1,6.1,5.76,5.83,228000.0],["2006-12-19",5.79,5.95,5.71,5.92,255500.0],["2006-12-20",5.96,6.02,5.87,5.94,308400.0],["2006-12-21",5.97,6.05,5.88,6.0,243300.0],["2006-12-22",5.99,6.05,5.89,5.91,182300.0],["2006-12-26",5.94,6.15,5.94,6.12,309100.0],["2006-12-27",6.19,6.46,6.11,6.27,463700.0],["2006-12-28",6.25,6.31,6.05,6.05,128700.0],["2006-12-29",6.04,6.14,5.84,5.86,187000.0],["2007-01-03",5.93,5.96,5.55,5.68,255500.0],["2007-01-04",5.65,5.65,5.52,5.54,205500.0],["2007-01-05",5.52,5.6,5.39,5.39,242400.0],["2007-01-08",5.39,5.41,5.11,5.19,314100.0],["2007-01-09",5.21,5.54,5.2,5.52,444400.0],["2007-01-10",5.45,5.51,5.31,5.34,254500.0],["2007-01-11",5.33,5.54,5.3,5.41,153000.0],["2007-01-12",5.4,5.53,5.36,5.44,128000.0],["2007-01-16",5.49,6.16,5.38,6.14,430600.0],["2007-01-17",6.32,6.39,5.73,5.74,510500.0],["2007-01-18",5.76,5.79,5.6,5.61,152500.0],["2007-01-19",5.62,6.06,5.62,5.82,371900.0],["2007-01-22",5.8,5.84,5.61,5.63,150300.0],["2007-01-23",5.63,5.71,5.51,5.67,194000.0],["2007-01-24",5.7,5.85,5.59,5.66,185500.0],["2007-01-25",5.68,5.74,5.39,5.47,245300.0],["2007-01-26",5.5,5.62,5.32,5.42,448400.0],["2007-01-29",5.68,5.75,5.52,5.67,306800.0],["2007-01-30",5.71,5.82,5.61,5.73,190900.0],["2007-01-31",5.71,5.89,5.7,5.8,264300.0],["2007-02-01",5.82,6.19,5.82,6.1,488800.0],["2007-02-02",6.1,6.5,6.08,6.31,422300.0],["2007-02-05",6.4,6.56,6.25,6.28,519800.0],["2007-02-06",6.32,6.33,5.84,5.92,290100.0],["2007-02-07",5.95,6.22,5.83,6.05,251900.0],["2007-02-08",5.99,6.1,5.81,5.83,268900.0],["2007-02-09",5.79,5.8,5.56,5.65,274400.0],["2007-02-12",5.69,5.84,5.65,5.68,157100.0],["2007-02-13",5.69,5.79,5.6,5.63,126600.0],["2007-02-14",5.62,5.83,5.61,5.63,218600.0],["2007-02-15",5.65,5.71,5.46,5.52,145000.0],["2007-02-16",5.52,5.83,5.45,5.73,201600.0],["2007-02-20",5.7,5.89,5.7,5.84,175900.0],["2007-02-21",5.82,5.9,5.65,5.71,155500.0],["2007-02-22",5.74,5.76,5.57,5.74,161400.0],["2007-02-23",6.37,6.37,5.86,6.03,833000.0],["2007-02-26",6.11,6.12,5.75,5.82,295400.0],["2007-02-27",5.78,5.87,5.35,5.37,353200.0],["2007-02-28",5.35,5.65,5.3,5.34,317000.0],["2007-03-01",5.64,5.74,5.42,5.73,691600.0],["2007-03-02",5.74,5.99,5.68,5.86,600900.0],["2007-03-05",5.81,5.83,5.47,5.5,340800.0],["2007-03-06",5.56,5.73,5.49,5.6,248100.0],["2007-03-07",5.75,6.69,5.67,6.61,1715000.0],["2007-03-08",6.73,6.75,6.31,6.46,680900.0],["2007-03-09",6.5,6.7,6.3,6.41,413800.0],["2007-03-12",6.43,6.52,6.31,6.41,305400.0],["2007-03-13",6.35,6.78,6.33,6.38,647800.0],["2007-03-14",6.51,6.55,6.33,6.39,326200.0],["2007-03-15",6.41,6.52,6.38,6.43,233400.0],["2007-03-16",6.42,6.68,6.35,6.58,485500.0],["2007-03-19",6.66,6.85,6.58,6.63,392300.0],["2007-03-20",6.65,6.9,6.6,6.73,376300.0],["2007-03-21",6.75,6.86,6.7,6.8,227100.0],["2007-03-22",6.8,6.8,6.67,6.77,276800.0],["2007-03-23",6.75,6.78,6.59,6.67,153300.0],["2007-03-26",6.64,6.69,6.56,6.61,172200.0],["2007-03-27",6.58,6.66,6.53,6.63,172500.0],["2007-03-28",6.68,6.88,6.59,6.82,285700.0],["2007-03-29",6.89,6.9,6.71,6.81,361700.0],["2007-03-30",6.96,7.02,6.73,6.75,810200.0],["2007-04-02",6.66,6.94,6.65,6.93,373600.0],["2007-04-03",6.97,7.21,6.88,7.11,741200.0],["2007-04-04",7.13,7.23,7.08,7.17,353400.0],["2007-04-05",7.17,7.42,7.14,7.31,321200.0],["2007-04-09",7.31,7.34,7.15,7.24,292300.0],["2007-04-10",7.27,7.36,7.25,7.3,222600.0],["2007-04-11",7.34,7.34,7.12,7.18,292600.0],["2007-04-12",7.15,7.54,7.13,7.46,344400.0],["2007-04-13",7.5,7.71,7.4,7.47,377100.0],["2007-04-16",7.57,7.65,7.45,7.48,288200.0],["2007-04-17",7.52,7.74,7.47,7.67,391600.0],["2007-04-18",7.71,7.92,7.4,7.56,367000.0],["2007-04-19",7.66,7.66,7.4,7.44,206900.0],["2007-04-20",7.48,7.73,7.4,7.68,323600.0],["2007-04-23",7.63,7.72,7.42,7.55,179000.0],["2007-04-24",7.55,7.79,7.47,7.75,301500.0],["2007-04-25",7.82,7.94,7.63,7.67,193600.0],["2007-04-26",7.77,8.0,7.75,7.94,265900.0],["2007-04-27",7.93,8.11,7.8,7.92,242200.0],["2007-04-30",7.95,7.95,7.32,7.44,408100.0],["2007-05-01",7.34,7.54,6.6,7.44,786900.0],["2007-05-02",7.02,7.44,6.31,6.47,1045600.0],["2007-05-03",6.5,6.53,6.37,6.48,633600.0],["2007-05-04",6.48,6.48,6.19,6.33,470100.0],["2007-05-07",6.31,6.31,6.05,6.09,333800.0],["2007-05-08",6.05,6.06,5.81,5.89,331300.0],["2007-05-09",5.82,5.85,5.64,5.67,316300.0],["2007-05-10",5.65,5.65,5.47,5.54,433700.0],["2007-05-11",5.61,5.69,5.53,5.63,351800.0],["2007-05-14",5.66,5.75,5.4,5.42,518000.0],["2007-05-15",5.43,5.59,5.3,5.31,455900.0],["2007-05-16",5.3,5.43,5.11,5.13,401000.0],["2007-05-17",5.12,5.55,5.12,5.5,492600.0],["2007-05-18",5.55,5.86,5.48,5.8,440900.0],["2007-05-21",5.83,6.15,5.8,6.1,603200.0],["2007-05-22",6.13,6.27,5.99,6.14,419400.0],["2007-05-23",6.16,6.17,5.88,5.91,203400.0],["2007-05-24",5.92,5.94,5.55,5.64,210000.0],["2007-05-25",5.7,5.88,5.63,5.83,129300.0],["2007-05-29",5.85,5.98,5.85,5.96,238500.0],["2007-05-30",5.94,6.09,5.81,6.08,281300.0],["2007-05-31",6.0,6.32,5.89,6.22,408400.0],["2007-06-01",6.22,6.5,6.22,6.35,510400.0],["2007-06-04",6.33,6.45,6.21,6.4,363100.0],["2007-06-05",6.39,6.43,6.29,6.36,420400.0],["2007-06-06",6.31,6.38,6.25,6.31,277000.0],["2007-06-07",6.25,6.31,6.0,6.11,248800.0],["2007-06-08",6.07,6.42,6.07,6.41,243200.0],["2007-06-11",6.4,6.4,6.15,6.15,171300.0],["2007-06-12",6.1,6.39,5.94,6.21,271700.0],["2007-06-13",6.21,6.25,6.01,6.23,190400.0],["2007-06-14",6.21,6.43,6.19,6.39,352100.0],["2007-06-15",6.49,6.49,6.08,6.17,452200.0],["2007-06-18",6.16,6.22,6.13,6.18,234500.0],["2007-06-19",6.13,6.25,6.0,6.21,336700.0],["2007-06-20",6.2,6.26,6.07,6.11,244700.0],["2007-06-21",6.09,6.19,6.04,6.19,182800.0],["2007-06-22",6.2,6.49,6.05,6.47,3030900.0],["2007-06-25",6.45,6.59,6.38,6.48,614000.0],["2007-06-26",6.59,6.6,6.29,6.36,509700.0],["2007-06-27",6.3,6.64,6.3,6.6,265800.0],["2007-06-28",6.56,6.79,6.56,6.75,329000.0],["2007-06-29",6.79,6.95,6.73,6.76,231200.0],["2007-07-02",6.76,6.92,6.74,6.86,333000.0],["2007-07-03",6.84,6.95,6.77,6.85,185400.0],["2007-07-05",6.84,7.04,6.81,6.82,333300.0],["2007-07-06",6.85,7.16,6.82,7.1,574300.0],["2007-07-09",7.11,7.22,6.89,6.94,215300.0],["2007-07-10",6.92,6.97,6.66,6.71,183900.0],["2007-07-11",6.76,6.82,6.59,6.79,246600.0],["2007-07-12",6.86,6.92,6.74,6.75,218700.0],["2007-07-13",6.75,6.79,6.62,6.74,139000.0],["2007-07-16",6.71,6.8,6.64,6.69,225700.0],["2007-07-17",6.67,6.67,6.4,6.45,190600.0],["2007-07-18",6.4,6.56,6.25,6.46,171200.0],["2007-07-19",6.48,6.67,6.35,6.37,139100.0],["2007-07-20",6.34,6.43,6.26,6.28,84500.0],["2007-07-23",6.33,6.38,6.09,6.17,208000.0],["2007-07-24",6.13,6.28,6.12,6.16,129100.0],["2007-07-25",6.19,6.24,6.05,6.18,132300.0],["2007-07-26",6.16,6.29,6.06,6.25,126500.0],["2007-07-27",6.25,6.51,6.18,6.3,185000.0],["2007-07-30",6.26,6.41,6.1,6.16,119300.0],["2007-07-31",6.25,6.38,6.08,6.36,170800.0],["2007-08-01",6.35,6.65,6.32,6.39,467200.0],["2007-08-02",6.38,6.7,6.3,6.59,268500.0],["2007-08-03",6.55,6.6,6.26,6.36,206000.0],["2007-08-06",6.28,6.59,6.26,6.53,227600.0],["2007-08-07",6.48,7.0,6.48,6.9,264700.0],["2007-08-08",6.93,7.97,6.88,7.68,929500.0],["2007-08-09",7.56,8.24,7.52,7.98,1605300.0],["2007-08-10",7.88,7.88,7.29,7.33,518800.0],["2007-08-13",7.34,7.34,6.61,6.94,304300.0],["2007-08-14",6.91,7.09,6.8,6.84,119500.0],["2007-08-15",6.85,7.03,6.66,6.73,129700.0],["2007-08-16",6.65,6.95,6.51,6.84,159700.0],["2007-08-17",6.92,7.16,6.9,7.03,153800.0],["2007-08-20",7.07,7.15,6.97,7.02,100400.0],["2007-08-21",6.87,7.31,6.83,7.3,121300.0],["2007-08-22",7.32,7.39,7.19,7.28,192900.0],["2007-08-23",7.13,7.21,6.82,6.88,167700.0],["2007-08-24",6.83,6.95,6.75,6.89,122900.0],["2007-08-27",6.83,6.87,6.61,6.72,93300.0],["2007-08-28",6.63,7.22,6.62,6.87,269600.0],["2007-08-29",6.92,6.95,6.81,6.95,64200.0],["2007-08-30",6.94,6.98,6.79,6.83,77800.0],["2007-08-31",6.92,7.04,6.86,6.92,60600.0],["2007-09-04",6.89,7.1,6.79,7.05,98600.0],["2007-09-05",6.98,7.12,6.94,7.05,121800.0],["2007-09-06",7.07,7.42,7.07,7.33,220000.0],["2007-09-07",7.2,7.6,7.18,7.52,186000.0],["2007-09-10",7.56,7.56,7.28,7.55,124000.0],["2007-09-11",7.52,7.73,7.33,7.54,116000.0],["2007-09-12",7.29,7.64,7.29,7.43,104700.0],["2007-09-13",7.48,7.5,7.37,7.43,104100.0],["2007-09-14",7.33,7.41,7.23,7.37,89900.0],["2007-09-17",7.3,7.35,7.2,7.28,92000.0],["2007-09-18",7.31,7.35,7.17,7.27,98800.0],["2007-09-19",7.26,7.35,7.0,7.19,118000.0],["2007-09-20",7.19,7.3,7.06,7.06,93200.0],["2007-09-21",7.06,7.47,7.06,7.23,214600.0],["2007-09-24",7.18,7.5,7.18,7.37,75700.0],["2007-09-25",7.37,8.09,7.37,7.83,237200.0],["2007-09-26",7.83,8.06,7.72,8.0,245900.0],["2007-09-27",8.01,8.78,8.01,8.76,541900.0],["2007-09-28",8.73,9.08,8.56,8.73,525300.0],["2007-10-01",8.71,8.89,8.64,8.81,122100.0],["2007-10-02",8.85,9.5,8.81,9.33,332300.0],["2007-10-03",9.23,9.5,9.13,9.26,189500.0],["2007-10-04",9.31,9.57,9.3,9.32,223200.0],["2007-10-05",9.36,9.93,9.25,9.64,261000.0],["2007-10-08",9.66,10.0,9.53,9.96,174000.0],["2007-10-09",9.92,10.06,9.56,9.64,227400.0],["2007-10-10",9.6,9.6,9.11,9.25,275200.0],["2007-10-11",9.04,9.5,9.04,9.16,234200.0],["2007-10-12",9.4,10.2,9.26,10.18,845500.0],["2007-10-15",10.22,10.29,9.7,9.75,286900.0],["2007-10-16",9.7,9.87,9.66,9.71,199800.0],["2007-10-17",9.76,9.89,9.58,9.7,268300.0],["2007-10-18",9.6,9.7,9.37,9.41,179900.0],["2007-10-19",9.36,9.55,9.11,9.12,261300.0],["2007-10-22",9.04,9.35,9.03,9.26,209600.0],["2007-10-23",8.97,9.39,8.97,9.11,258200.0],["2007-10-24",9.03,9.15,8.9,9.02,693000.0],["2007-10-25",9.07,9.27,8.92,9.09,361300.0],["2007-10-26",9.12,9.17,8.8,8.9,241300.0],["2007-10-29",8.85,9.06,8.8,8.88,214400.0],["2007-10-30",8.93,8.95,8.73,8.8,138700.0],["2007-10-31",8.74,9.33,8.74,9.0,543700.0],["2007-11-01",8.99,9.12,8.73,8.82,309700.0],["2007-11-02",8.92,9.18,8.8,9.17,163500.0],["2007-11-05",9.11,9.33,9.05,9.31,229300.0],["2007-11-06",9.31,9.79,9.31,9.74,379600.0],["2007-11-07",9.63,9.64,9.29,9.38,187700.0],["2007-11-08",9.46,9.5,9.04,9.2,278900.0],["2007-11-09",9.05,9.16,8.83,9.06,245100.0],["2007-11-12",9.03,9.17,8.93,8.96,172100.0],["2007-11-13",9.0,9.27,8.84,9.22,202400.0],["2007-11-14",9.31,9.47,8.93,8.94,174800.0],["2007-11-15",8.95,8.96,8.3,8.38,200100.0],["2007-11-16",8.44,8.57,8.13,8.24,215800.0],["2007-11-19",8.2,8.22,7.93,8.08,163300.0],["2007-11-20",8.0,8.33,7.98,8.14,133000.0],["2007-11-21",8.15,8.17,7.7,7.71,170300.0],["2007-11-23",7.73,7.75,7.54,7.59,66500.0],["2007-11-26",7.57,7.79,7.25,7.3,127000.0],["2007-11-27",7.35,7.42,7.21,7.38,143800.0],["2007-11-28",7.4,7.6,7.15,7.57,159700.0],["2007-11-29",7.52,7.78,7.44,7.64,117200.0],["2007-11-30",7.72,7.78,7.42,7.72,114800.0],["2007-12-03",7.6,7.6,6.31,6.63,803000.0],["2007-12-04",6.56,7.0,6.54,6.88,204500.0],["2007-12-05",6.81,6.99,6.73,6.86,139800.0],["2007-12-06",6.82,6.97,6.75,6.94,130100.0],["2007-12-07",6.99,7.0,6.8,6.98,111300.0],["2007-12-10",6.96,6.98,6.8,6.87,106700.0],["2007-12-11",6.86,6.98,6.64,6.73,145400.0],["2007-12-12",6.81,6.88,6.61,6.68,128400.0],["2007-12-13",6.58,6.73,6.58,6.73,95100.0],["2007-12-14",6.64,7.09,6.63,7.0,190200.0],["2007-12-17",6.94,7.03,6.46,6.48,343800.0],["2007-12-18",6.51,6.69,6.17,6.37,223300.0],["2007-12-19",6.33,6.57,6.31,6.52,111700.0],["2007-12-20",6.54,6.61,6.43,6.53,122500.0],["2007-12-21",6.58,6.58,6.45,6.51,141200.0],["2007-12-24",6.52,6.79,6.46,6.75,54900.0],["2007-12-26",6.7,7.0,6.67,6.93,154800.0],["2007-12-27",6.88,6.95,6.55,6.56,101200.0],["2007-12-28",6.59,6.9,6.5,6.75,134900.0],["2007-12-31",6.69,6.83,6.5,6.51,156100.0],["2008-01-02",6.51,6.68,6.42,6.56,125700.0],["2008-01-03",6.63,6.63,6.23,6.31,105100.0],["2008-01-04",6.28,6.44,6.25,6.33,103400.0],["2008-01-07",6.31,6.58,6.31,6.56,84200.0],["2008-01-08",6.45,6.62,6.3,6.42,146000.0],["2008-01-09",6.37,7.02,6.29,6.99,132900.0],["2008-01-10",6.87,7.21,6.75,7.17,209600.0],["2008-01-11",7.09,7.29,6.83,6.87,121400.0],["2008-01-14",6.9,6.97,6.67,6.83,69000.0],["2008-01-15",6.78,7.05,6.67,6.82,141000.0],["2008-01-16",6.77,6.99,6.65,6.74,121100.0],["2008-01-17",6.82,6.89,6.38,6.45,179500.0],["2008-01-18",6.35,6.48,6.09,6.47,139200.0],["2008-01-22",6.29,6.59,6.17,6.44,123500.0],["2008-01-23",6.27,6.38,6.05,6.15,261200.0],["2008-01-24",6.14,6.37,5.93,6.01,239000.0],["2008-01-25",6.11,6.21,5.96,6.18,112700.0],["2008-01-28",6.14,6.22,6.06,6.22,104100.0],["2008-01-29",6.25,6.31,6.13,6.27,241700.0],["2008-01-30",6.26,6.29,6.03,6.15,116500.0],["2008-01-31",6.1,6.31,6.09,6.3,232200.0],["2008-02-01",6.3,6.32,6.15,6.27,124300.0],["2008-02-04",6.42,6.52,6.26,6.39,234000.0],["2008-02-05",6.3,6.51,6.18,6.21,171200.0],["2008-02-06",6.28,6.34,6.15,6.15,136200.0],["2008-02-07",6.22,6.38,6.15,6.2,144700.0],["2008-02-08",6.2,6.35,6.11,6.23,160800.0],["2008-02-11",6.21,6.5,6.12,6.43,157200.0],["2008-02-12",6.42,6.42,6.2,6.29,87700.0],["2008-02-13",6.3,6.81,6.2,6.62,164500.0],["2008-02-14",6.55,6.69,6.24,6.4,183700.0],["2008-02-15",6.31,6.5,5.85,6.0,280900.0],["2008-02-19",6.05,6.09,5.85,6.03,162600.0],["2008-02-20",5.83,6.02,5.65,5.84,183000.0],["2008-02-21",5.75,5.99,5.6,5.73,186900.0],["2008-02-22",5.93,6.13,5.8,6.03,325600.0],["2008-02-25",6.07,6.34,5.93,6.2,153100.0],["2008-02-26",6.06,6.34,6.06,6.21,139000.0],["2008-02-27",6.13,6.3,6.13,6.2,71900.0],["2008-02-28",6.18,6.26,6.09,6.2,98700.0],["2008-02-29",6.11,6.28,6.07,6.25,145900.0],["2008-03-03",6.22,6.24,5.94,6.07,77400.0],["2008-03-04",6.05,6.13,5.63,5.81,216500.0],["2008-03-05",5.81,5.81,5.65,5.72,93100.0],["2008-03-06",5.66,5.74,5.39,5.41,111000.0],["2008-03-07",5.34,5.46,5.01,5.1,195700.0],["2008-03-10",5.15,5.18,4.82,4.86,82500.0],["2008-03-11",4.96,5.01,4.74,4.91,117200.0],["2008-03-12",4.94,4.98,4.69,4.72,103400.0],["2008-03-13",4.7,4.85,4.52,4.8,103900.0],["2008-03-14",4.8,4.8,4.37,4.5,160100.0],["2008-03-17",4.38,4.54,4.18,4.37,109100.0],["2008-03-18",4.44,4.52,4.25,4.51,97400.0],["2008-03-19",4.5,4.87,4.46,4.84,153400.0],["2008-03-20",4.56,4.89,4.34,4.87,218300.0],["2008-03-24",4.79,5.2,4.68,5.05,234500.0],["2008-03-25",5.09,5.18,4.99,5.11,78200.0],["2008-03-26",5.12,5.88,5.12,5.8,283300.0],["2008-03-27",5.75,6.2,5.75,6.04,222500.0],["2008-03-28",6.04,6.33,5.83,6.07,138400.0],["2008-03-31",5.95,6.06,5.7,5.77,110900.0],["2008-04-01",5.79,6.4,5.79,6.4,201000.0],["2008-04-02",6.33,6.57,6.25,6.51,106400.0],["2008-04-03",6.51,6.68,6.5,6.65,122000.0],["2008-04-04",6.71,7.24,6.71,7.24,179100.0],["2008-04-07",7.23,7.23,6.66,6.8,119500.0],["2008-04-08",6.81,6.94,6.66,6.86,50900.0],["2008-04-09",6.86,6.88,6.54,6.67,74200.0],["2008-04-10",6.63,7.17,6.63,7.07,128100.0],["2008-04-11",7.03,7.12,6.68,6.76,72000.0],["2008-04-14",6.77,7.0,6.45,6.56,124000.0],["2008-04-15",6.35,6.52,6.34,6.52,80400.0],["2008-04-16",6.54,6.68,6.31,6.38,106300.0],["2008-04-17",6.35,6.45,6.24,6.26,81500.0],["2008-04-18",6.44,6.58,6.15,6.45,110700.0],["2008-04-21",6.54,6.86,6.42,6.76,112800.0],["2008-04-22",6.76,6.77,6.36,6.37,74200.0],["2008-04-23",6.37,6.47,6.08,6.12,103200.0],["2008-04-24",6.14,6.14,5.88,5.91,125900.0],["2008-04-25",5.89,6.11,5.76,6.09,115000.0],["2008-04-28",6.07,6.82,6.06,6.78,125100.0],["2008-04-29",6.82,6.83,6.51,6.61,93000.0],["2008-04-30",6.54,6.79,5.98,6.23,218100.0],["2008-05-01",6.3,6.7,6.2,6.3,128800.0],["2008-05-02",6.0,6.13,5.25,5.57,445300.0],["2008-05-05",5.53,5.82,5.45,5.77,176800.0],["2008-05-06",5.74,6.01,5.63,6.01,152900.0],["2008-05-07",6.0,6.0,5.45,5.46,163500.0],["2008-05-08",5.46,5.67,5.35,5.59,229000.0],["2008-05-09",5.52,5.57,5.38,5.5,131800.0],["2008-05-12",5.54,5.57,5.41,5.51,48700.0],["2008-05-13",5.56,5.56,5.31,5.52,207100.0],["2008-05-14",5.5,5.58,5.41,5.42,142300.0],["2008-05-15",5.44,5.49,5.15,5.19,153200.0],["2008-05-16",5.24,5.27,5.15,5.27,202300.0],["2008-05-19",5.24,5.38,5.15,5.16,104000.0],["2008-05-20",5.17,5.38,5.16,5.25,66700.0],["2008-05-21",5.23,5.32,5.02,5.26,201400.0],["2008-05-22",5.25,5.27,5.09,5.14,63500.0],["2008-05-23",5.15,5.15,4.53,4.89,290700.0],["2008-05-27",4.92,4.97,4.71,4.81,130300.0],["2008-05-28",4.86,4.99,4.86,4.92,133500.0],["2008-05-29",4.94,5.12,4.91,5.03,83800.0],["2008-05-30",5.07,5.18,4.87,4.94,232100.0],["2008-06-02",4.95,5.08,4.88,5.05,197900.0],["2008-06-03",5.1,5.28,4.96,5.27,143600.0],["2008-06-04",5.27,5.41,5.21,5.35,110600.0],["2008-06-05",5.32,5.32,5.1,5.19,112900.0],["2008-06-06",5.19,5.27,5.09,5.1,57100.0],["2008-06-09",5.18,5.28,4.9,5.0,112900.0],["2008-06-10",4.97,5.06,4.88,4.98,81500.0],["2008-06-11",5.2,5.22,5.06,5.16,124000.0],["2008-06-12",5.16,5.2,4.83,4.86,73200.0],["2008-06-13",4.96,5.02,4.58,4.68,157700.0],["2008-06-16",4.7,4.88,4.7,4.81,117600.0],["2008-06-17",4.84,5.15,4.77,4.89,116300.0],["2008-06-18",4.9,4.94,4.71,4.75,92200.0],["2008-06-19",4.89,4.89,4.65,4.75,99500.0],["2008-06-20",4.69,4.72,4.46,4.6,153500.0],["2008-06-23",4.65,4.7,4.38,4.41,133100.0],["2008-06-24",4.43,4.46,4.18,4.2,183100.0],["2008-06-25",4.23,4.54,4.09,4.47,229400.0],["2008-06-26",4.48,4.58,4.28,4.52,121400.0],["2008-06-27",4.5,4.61,4.41,4.54,67700.0],["2008-06-30",4.58,4.65,4.09,4.09,132700.0],["2008-07-01",4.09,4.31,4.09,4.27,62900.0],["2008-07-02",4.31,4.79,4.31,4.64,198100.0],["2008-07-03",4.7,4.72,4.49,4.59,47700.0],["2008-07-07",4.58,4.62,4.38,4.45,41700.0],["2008-07-08",4.43,4.78,4.38,4.7,72400.0],["2008-07-09",4.66,4.66,4.57,4.6,87000.0],["2008-07-10",4.69,4.69,4.35,4.48,47100.0],["2008-07-11",4.5,4.5,4.22,4.39,49800.0],["2008-07-14",4.48,4.53,4.34,4.41,23600.0],["2008-07-15",4.41,4.64,4.27,4.32,87600.0],["2008-07-16",4.32,4.58,4.14,4.51,130900.0],["2008-07-17",4.56,4.95,4.54,4.92,107900.0],["2008-07-18",4.93,5.25,4.59,5.13,152300.0],["2008-07-21",5.1,5.33,4.79,5.18,114700.0],["2008-07-22",5.12,5.24,5.02,5.09,39500.0],["2008-07-23",5.0,5.33,4.66,5.13,72000.0],["2008-07-24",5.26,5.35,5.07,5.13,32600.0],["2008-07-25",5.2,5.2,5.0,5.11,31700.0],["2008-07-28",5.01,5.35,5.01,5.09,78900.0],["2008-07-29",5.05,5.08,4.52,4.57,59200.0],["2008-07-30",4.57,4.85,4.57,4.81,109300.0],["2008-07-31",4.93,5.17,4.88,5.07,82100.0],["2008-08-01",5.07,5.19,4.61,4.78,76000.0],["2008-08-04",4.74,4.74,4.26,4.29,100500.0],["2008-08-05",4.38,4.52,4.23,4.38,145700.0],["2008-08-06",4.34,4.47,4.21,4.37,75000.0],["2008-08-07",4.32,4.33,3.93,4.05,169900.0],["2008-08-08",4.05,4.49,4.05,4.45,80700.0],["2008-08-11",4.5,4.64,4.3,4.58,56600.0],["2008-08-12",4.6,4.6,4.34,4.5,43400.0],["2008-08-13",4.46,4.59,4.32,4.59,38500.0],["2008-08-14",4.55,4.73,4.52,4.69,48800.0],["2008-08-15",4.7,4.88,4.64,4.71,46200.0],["2008-08-18",4.76,4.81,4.6,4.72,19600.0],["2008-08-19",4.61,4.76,4.53,4.59,44600.0],["2008-08-20",4.62,4.83,4.49,4.52,59200.0],["2008-08-21",4.54,4.56,4.32,4.53,70900.0],["2008-08-22",4.51,4.63,4.45,4.5,221600.0],["2008-08-25",4.52,4.64,4.37,4.52,148200.0],["2008-08-26",4.51,4.6,4.4,4.5,126900.0],["2008-08-27",4.41,4.59,4.32,4.38,50400.0],["2008-08-28",4.38,4.5,4.37,4.44,33300.0],["2008-08-29",4.42,4.51,4.42,4.46,33400.0],["2008-09-02",4.48,4.51,4.35,4.43,107100.0],["2008-09-03",4.37,4.49,4.33,4.47,45100.0],["2008-09-04",4.33,4.47,4.33,4.41,45100.0],["2008-09-05",4.36,4.45,4.22,4.3,51700.0],["2008-09-08",4.34,4.41,4.1,4.2,55400.0],["2008-09-09",4.16,4.22,3.83,3.85,97900.0],["2008-09-10",3.93,3.96,3.75,3.86,75100.0],["2008-09-11",3.78,3.85,3.39,3.46,105100.0],["2008-09-12",3.46,3.61,3.2,3.6,165000.0],["2008-09-15",3.6,3.81,3.6,3.61,56100.0],["2008-09-16",3.6,3.85,3.6,3.84,43400.0],["2008-09-17",3.76,3.9,3.67,3.74,64100.0],["2008-09-18",3.75,4.3,3.6,4.28,96100.0],["2008-09-19",4.33,4.77,4.18,4.65,231100.0],["2008-09-22",4.69,4.74,4.0,4.61,151100.0],["2008-09-23",4.45,5.02,4.45,5.02,132400.0],["2008-09-24",5.0,5.01,4.53,4.54,223800.0],["2008-09-25",4.5,4.87,4.1,4.23,165400.0],["2008-09-26",4.09,4.26,3.81,4.21,404000.0],["2008-09-29",4.0,4.38,3.95,4.2,114000.0],["2008-09-30",4.25,4.44,4.08,4.13,57600.0],["2008-10-01",4.16,4.37,4.16,4.19,52400.0],["2008-10-02",4.24,4.36,4.04,4.13,114600.0],["2008-10-03",4.11,4.33,3.99,3.99,157500.0],["2008-10-06",3.94,4.07,3.47,3.58,119000.0],["2008-10-07",3.61,3.61,3.23,3.25,91700.0],["2008-10-08",3.17,3.43,2.86,3.17,115000.0],["2008-10-09",3.28,3.73,3.11,3.13,137100.0],["2008-10-10",2.93,3.01,2.28,2.33,231000.0],["2008-10-13",2.5,2.93,2.27,2.68,281100.0],["2008-10-14",2.81,2.98,2.78,2.8,131000.0],["2008-10-15",2.77,2.9,2.23,2.47,60900.0],["2008-10-16",2.47,2.82,2.06,2.19,92100.0],["2008-10-17",2.21,3.46,2.21,2.56,151800.0],["2008-10-20",2.66,3.13,2.61,3.0,143600.0],["2008-10-21",2.9,3.01,2.74,2.78,85700.0],["2008-10-22",2.74,2.78,2.39,2.44,130300.0],["2008-10-23",2.54,2.55,2.08,2.12,85000.0],["2008-10-24",2.05,2.17,1.91,2.11,80700.0],["2008-10-27",2.01,2.16,1.93,1.99,60400.0],["2008-10-28",2.01,2.08,1.9,1.92,105900.0],["2008-10-29",2.03,2.03,1.89,1.91,142600.0],["2008-10-30",1.99,2.0,1.76,1.87,145000.0],["2008-10-31",1.79,1.84,1.61,1.83,183200.0],["2008-11-03",1.89,1.89,1.56,1.57,188700.0],["2008-11-04",1.65,1.75,1.25,1.26,415500.0],["2008-11-05",1.27,1.33,0.81,0.9,893200.0],["2008-11-06",0.95,1.38,0.81,1.1,1100800.0],["2008-11-07",1.18,1.19,1.0,1.09,236500.0],["2008-11-10",1.11,1.16,1.05,1.1,171000.0],["2008-11-11",1.1,1.26,1.05,1.21,159400.0],["2008-11-12",1.24,1.28,1.07,1.19,158700.0],["2008-11-13",1.22,1.25,1.15,1.24,168800.0],["2008-11-14",1.24,1.26,1.19,1.26,227800.0],["2008-11-17",1.2,1.28,1.19,1.27,238400.0],["2008-11-18",1.28,1.28,1.14,1.22,123700.0],["2008-11-19",1.25,1.25,1.02,1.08,39300.0],["2008-11-20",1.14,1.14,0.94,0.95,62400.0],["2008-11-21",1.02,1.02,0.9,0.97,76300.0],["2008-11-24",1.0,1.03,0.88,0.89,88700.0],["2008-11-25",0.94,0.98,0.89,0.92,69700.0],["2008-11-26",0.94,1.05,0.89,1.04,147900.0],["2008-11-28",1.05,1.05,0.96,1.05,101800.0],["2008-12-01",1.05,1.05,0.96,1.01,118400.0],["2008-12-02",1.03,1.03,0.98,1.01,43200.0],["2008-12-03",0.95,1.01,0.88,0.94,300800.0],["2008-12-04",0.88,0.94,0.85,0.89,96600.0],["2008-12-05",0.91,0.94,0.88,0.94,56900.0],["2008-12-08",0.95,0.99,0.85,0.92,149400.0],["2008-12-09",0.93,0.93,0.83,0.88,117100.0],["2008-12-10",0.88,0.88,0.7,0.71,296500.0],["2008-12-11",0.57,0.76,0.57,0.68,284800.0],["2008-12-12",0.6,0.68,0.6,0.68,237900.0],["2008-12-15",0.7,0.75,0.65,0.7,629900.0],["2008-12-16",0.73,0.75,0.57,0.58,341900.0],["2008-12-17",0.6,0.62,0.55,0.6,825600.0],["2008-12-18",0.65,0.67,0.62,0.63,364900.0],["2008-12-19",0.63,0.74,0.6,0.7,760800.0],["2008-12-22",0.8,0.89,0.7,0.76,664700.0],["2008-12-23",0.72,0.79,0.66,0.73,470800.0],["2008-12-24",0.63,0.73,0.63,0.7,176100.0],["2008-12-26",0.73,0.73,0.64,0.68,137100.0],["2008-12-29",0.7,0.7,0.64,0.67,239100.0],["2008-12-30",0.7,0.7,0.62,0.63,251400.0],["2008-12-31",0.7,0.7,0.64,0.7,326200.0],["2009-01-02",0.7,0.82,0.69,0.82,243300.0],["2009-01-05",0.8,0.87,0.8,0.85,151000.0],["2009-01-06",0.86,0.86,0.76,0.79,295300.0],["2009-01-07",0.82,0.82,0.74,0.78,110400.0],["2009-01-08",0.8,0.8,0.76,0.8,88300.0],["2009-01-09",0.8,0.88,0.77,0.86,142200.0],["2009-01-12",0.86,0.88,0.78,0.79,140500.0],["2009-01-13",0.82,0.96,0.8,0.93,190400.0],["2009-01-14",0.96,0.96,0.83,0.84,118400.0],["2009-01-15",0.88,0.97,0.83,0.96,211300.0],["2009-01-16",1.0,1.1,0.96,1.07,211900.0],["2009-01-20",1.12,1.12,0.9,0.95,140300.0],["2009-01-21",0.95,0.99,0.91,0.97,54300.0],["2009-01-22",1.0,1.02,0.95,0.96,22500.0],["2009-01-23",0.98,0.99,0.95,0.96,46200.0],["2009-01-26",1.01,1.05,0.85,0.91,198000.0],["2009-01-27",0.98,1.0,0.91,0.98,78500.0],["2009-01-28",1.02,1.03,0.93,0.94,74100.0],["2009-01-29",0.99,0.99,0.95,0.96,26400.0],["2009-01-30",0.96,0.98,0.89,0.94,62600.0],["2009-02-02",0.97,0.97,0.88,0.91,45300.0],["2009-02-03",0.89,0.89,0.76,0.77,197700.0],["2009-02-04",0.81,0.86,0.77,0.78,87800.0],["2009-02-05",0.81,0.84,0.77,0.83,40000.0],["2009-02-06",0.89,0.9,0.78,0.9,105900.0],["2009-02-09",0.89,0.89,0.81,0.84,33800.0],["2009-02-10",0.81,0.86,0.73,0.74,149700.0],["2009-02-11",0.73,0.77,0.7,0.7,64200.0],["2009-02-12",0.74,0.75,0.68,0.71,33200.0],["2009-02-13",0.7,0.79,0.67,0.79,64500.0],["2009-02-17",0.81,0.81,0.68,0.76,76600.0],["2009-02-18",0.8,0.8,0.67,0.75,32100.0],["2009-02-19",0.7,0.77,0.68,0.72,57600.0],["2009-02-20",0.78,0.78,0.59,0.62,240900.0],["2009-02-23",0.65,0.71,0.65,0.68,47200.0],["2009-02-24",0.72,0.85,0.7,0.85,207300.0],["2009-02-25",0.85,0.87,0.72,0.72,115100.0],["2009-02-26",0.74,0.83,0.73,0.8,61400.0],["2009-02-27",0.83,0.83,0.7,0.74,91900.0],["2009-03-02",0.71,0.74,0.68,0.72,78600.0],["2009-03-03",0.68,0.75,0.68,0.72,31500.0],["2009-03-04",0.73,0.77,0.68,0.76,54400.0],["2009-03-05",0.77,0.77,0.68,0.68,33200.0],["2009-03-06",0.68,0.73,0.68,0.71,23000.0],["2009-03-09",0.75,0.78,0.75,0.77,86300.0],["2009-03-10",0.75,0.79,0.74,0.77,54000.0],["2009-03-11",0.7,0.79,0.7,0.72,21200.0],["2009-03-12",0.77,0.8,0.75,0.8,30500.0],["2009-03-13",0.81,0.85,0.75,0.83,65500.0],["2009-03-16",0.83,0.84,0.77,0.84,50700.0],["2009-03-17",0.81,0.83,0.78,0.81,34700.0],["2009-03-18",0.81,0.83,0.74,0.8,119300.0],["2009-03-19",0.83,0.83,0.73,0.75,83700.0],["2009-03-20",0.78,0.78,0.67,0.67,84300.0],["2009-03-23",0.7,0.7,0.64,0.65,114300.0],["2009-03-24",0.65,0.66,0.61,0.63,102100.0],["2009-03-25",0.63,0.68,0.62,0.65,137400.0],["2009-03-26",0.64,0.67,0.6,0.67,187000.0],["2009-03-27",0.66,0.67,0.63,0.64,250800.0],["2009-03-30",0.67,0.67,0.65,0.66,27900.0],["2009-03-31",0.68,0.68,0.63,0.68,53200.0],["2009-04-01",0.68,0.68,0.63,0.68,30000.0],["2009-04-02",0.66,0.7,0.66,0.67,69200.0],["2009-04-03",0.64,0.67,0.64,0.64,36200.0],["2009-04-06",0.64,0.68,0.64,0.67,63300.0],["2009-04-07",0.68,0.79,0.67,0.78,328800.0],["2009-04-08",0.8,0.81,0.78,0.79,141500.0],["2009-04-09",0.81,0.87,0.79,0.87,172700.0],["2009-04-13",0.88,1.04,0.88,1.01,246900.0],["2009-04-14",1.04,1.08,0.91,0.92,399000.0],["2009-04-15",0.95,0.95,0.85,0.87,127100.0],["2009-04-16",0.89,0.94,0.89,0.92,84200.0],["2009-04-17",0.93,1.0,0.92,0.95,249800.0],["2009-04-20",1.05,1.05,0.99,1.02,528400.0],["2009-04-21",1.1,1.2,1.06,1.11,621100.0],["2009-04-22",1.15,1.19,1.12,1.16,384400.0],["2009-04-23",1.2,1.2,1.03,1.06,294100.0],["2009-04-24",1.1,1.1,1.02,1.09,163200.0],["2009-04-27",1.5,1.5,1.18,1.34,599600.0],["2009-04-28",1.44,1.47,1.36,1.38,404800.0],["2009-04-29",1.42,1.45,1.25,1.29,216300.0],["2009-04-30",1.28,1.3,1.08,1.17,332500.0],["2009-05-01",1.1,1.1,0.9,1.05,699900.0],["2009-05-04",0.91,1.04,0.9,0.96,492500.0],["2009-05-05",0.96,1.09,0.95,1.09,247300.0],["2009-05-06",1.09,1.1,1.0,1.1,181500.0],["2009-05-07",1.1,1.11,1.02,1.04,90700.0],["2009-05-08",1.04,1.1,0.97,0.97,236200.0],["2009-05-11",1.0,1.1,1.0,1.09,146800.0],["2009-05-12",1.1,1.1,1.01,1.02,123200.0],["2009-05-13",1.05,1.08,1.01,1.02,105500.0],["2009-05-14",1.02,1.06,1.0,1.04,102100.0],["2009-05-15",1.06,1.15,0.97,0.99,716900.0],["2009-05-18",1.0,1.1,0.99,1.01,212500.0],["2009-05-19",1.05,1.07,1.01,1.01,46300.0],["2009-05-20",1.05,1.07,1.01,1.01,71200.0],["2009-05-21",1.01,1.07,0.97,1.07,122800.0],["2009-05-22",1.08,1.08,0.98,1.08,102500.0],["2009-05-26",1.07,1.07,0.98,1.02,92600.0],["2009-05-27",1.0,1.03,0.99,1.03,34900.0],["2009-05-28",1.09,1.25,1.05,1.2,669800.0],["2009-05-29",1.2,1.24,1.1,1.24,309400.0],["2009-06-01",1.27,1.27,1.14,1.17,288300.0],["2009-06-02",1.22,1.22,1.11,1.18,106300.0],["2009-06-03",1.16,1.19,1.06,1.06,235300.0],["2009-06-04",1.06,1.14,1.02,1.14,344300.0],["2009-06-05",1.14,1.14,1.08,1.1,101300.0],["2009-06-08",1.06,1.14,1.05,1.14,135200.0],["2009-06-09",1.1,1.14,1.09,1.14,98200.0],["2009-06-10",1.18,1.18,1.08,1.13,43600.0],["2009-06-11",1.08,1.15,1.08,1.15,76200.0],["2009-06-12",1.15,1.15,1.08,1.08,74700.0],["2009-06-15",1.09,1.09,1.05,1.06,38000.0],["2009-06-16",1.1,1.1,1.06,1.07,33800.0],["2009-06-17",1.07,1.07,0.98,1.01,125700.0],["2009-06-18",1.01,1.06,1.0,1.04,50300.0],["2009-06-19",1.02,1.06,1.01,1.02,60900.0],["2009-06-22",1.03,1.03,0.98,1.02,84500.0],["2009-06-23",0.98,1.01,0.85,0.89,229600.0],["2009-06-24",0.88,1.03,0.86,1.01,161500.0],["2009-06-25",1.0,1.0,0.9,0.95,38100.0],["2009-06-26",0.96,1.01,0.92,1.01,68600.0],["2009-06-29",0.97,0.97,0.9,0.9,46300.0],["2009-06-30",0.91,1.03,0.91,1.03,100300.0],["2009-07-01",0.98,1.05,0.95,0.95,58100.0],["2009-07-02",0.97,0.97,0.95,0.97,16200.0],["2009-07-06",0.95,0.95,0.91,0.92,23800.0],["2009-07-07",0.93,1.0,0.92,0.93,37200.0],["2009-07-08",0.92,0.92,0.81,0.86,328500.0],["2009-07-09",0.83,0.9,0.83,0.88,46500.0],["2009-07-10",0.88,0.88,0.85,0.87,60800.0],["2009-07-13",0.91,0.98,0.9,0.93,120400.0],["2009-07-14",0.97,1.0,0.94,0.98,111100.0],["2009-07-15",0.98,0.98,0.95,0.96,56100.0],["2009-07-16",0.94,1.04,0.94,0.95,263400.0],["2009-07-17",1.0,1.05,0.95,1.04,151700.0],["2009-07-20",1.05,1.16,1.03,1.14,229400.0],["2009-07-21",1.16,1.21,1.09,1.15,217800.0],["2009-07-22",1.13,1.21,1.09,1.21,184700.0],["2009-07-23",1.25,1.95,1.21,1.8,2307500.0],["2009-07-24",2.06,2.35,1.95,2.05,1711300.0],["2009-07-27",2.49,3.0,2.1,2.98,2993600.0],["2009-07-28",2.84,2.88,2.16,2.3,2230900.0],["2009-07-29",2.2,2.25,1.75,1.94,1718100.0],["2009-07-30",1.88,2.13,1.85,1.91,978000.0],["2009-07-31",1.85,1.88,1.6,1.67,969800.0],["2009-08-03",1.73,1.84,1.7,1.77,511400.0],["2009-08-04",1.64,1.72,1.62,1.68,273600.0],["2009-08-05",1.66,1.75,1.6,1.75,450700.0],["2009-08-06",1.7,1.7,1.6,1.7,392400.0],["2009-08-07",1.66,1.85,1.6,1.79,774700.0],["2009-08-10",1.79,2.15,1.75,2.07,1073200.0],["2009-08-11",2.11,2.11,1.85,1.96,477100.0],["2009-08-12",1.92,2.03,1.85,1.85,174900.0],["2009-08-13",1.9,1.92,1.81,1.9,166900.0],["2009-08-14",1.9,1.92,1.75,1.86,193700.0],["2009-08-17",1.8,1.83,1.75,1.81,139400.0],["2009-08-18",1.78,1.8,1.72,1.79,323700.0],["2009-08-19",2.31,3.57,2.17,2.88,21300000.0],["2009-08-20",2.48,2.5,2.04,2.1,11220800.0],["2009-08-21",2.2,2.24,2.02,2.07,2899000.0],["2009-08-24",2.12,2.13,2.03,2.11,1357500.0],["2009-08-25",2.11,2.11,2.02,2.05,1065800.0],["2009-08-26",2.24,2.4,2.15,2.18,6038000.0],["2009-08-27",2.22,2.25,2.11,2.15,1464300.0],["2009-08-28",2.21,2.21,2.11,2.13,846500.0],["2009-08-31",2.12,2.2,2.08,2.11,807400.0],["2009-09-01",2.13,2.19,1.95,1.97,1716800.0],["2009-09-02",1.95,2.04,1.9,1.98,822500.0],["2009-09-03",2.0,2.06,1.96,2.03,663900.0],["2009-09-04",2.03,2.1,1.97,2.02,659500.0],["2009-09-08",2.08,2.11,2.0,2.09,743100.0],["2009-09-09",2.07,2.2,2.06,2.18,1216900.0],["2009-09-10",2.19,2.19,2.13,2.15,635600.0],["2009-09-11",2.18,2.29,2.11,2.18,1010200.0],["2009-09-14",2.18,2.18,2.06,2.14,775800.0],["2009-09-15",2.12,2.12,2.04,2.04,778500.0],["2009-09-16",2.04,2.11,2.04,2.09,545100.0],["2009-09-17",2.25,2.59,2.24,2.34,6558200.0],["2009-09-18",2.32,2.36,2.21,2.34,881800.0],["2009-09-21",2.27,2.39,2.25,2.31,467200.0],["2009-09-22",2.29,2.31,2.26,2.29,397100.0],["2009-09-23",2.29,2.36,2.25,2.28,550400.0],["2009-09-24",2.3,2.3,2.1,2.11,941200.0],["2009-09-25",2.11,2.17,2.08,2.08,424000.0],["2009-09-28",2.07,2.24,2.07,2.2,512400.0],["2009-09-29",2.4,2.51,2.23,2.31,1285700.0],["2009-09-30",2.36,2.36,2.16,2.19,529800.0],["2009-10-01",2.2,2.22,2.08,2.15,676100.0],["2009-10-02",2.14,2.2,2.09,2.2,583100.0],["2009-10-05",2.18,2.28,2.16,2.27,283300.0],["2009-10-06",2.29,2.29,2.18,2.25,357500.0],["2009-10-07",2.2,2.22,2.16,2.2,140900.0],["2009-10-08",2.22,2.23,2.18,2.2,142200.0],["2009-10-09",2.21,2.26,2.15,2.23,213200.0],["2009-10-12",2.26,2.3,2.2,2.25,205200.0],["2009-10-13",2.25,2.3,2.2,2.3,304000.0],["2009-10-14",2.34,2.34,2.22,2.31,274400.0],["2009-10-15",2.29,2.31,2.22,2.31,299900.0],["2009-10-16",2.29,2.3,2.25,2.28,142300.0],["2009-10-19",2.27,2.28,2.22,2.28,279200.0],["2009-10-20",2.24,2.27,2.2,2.26,375900.0],["2009-10-21",2.23,2.25,2.2,2.23,227100.0],["2009-10-22",2.25,2.25,2.09,2.16,390400.0],["2009-10-23",2.15,2.15,2.02,2.03,481100.0],["2009-10-26",2.03,2.08,1.91,1.92,477800.0],["2009-10-27",1.99,2.05,1.8,1.99,438900.0],["2009-10-28",1.94,1.94,1.79,1.82,315700.0],["2009-10-29",1.85,2.04,1.8,1.96,382700.0],["2009-10-30",1.86,1.92,1.67,1.68,713000.0],["2009-11-02",1.74,1.74,1.57,1.64,418400.0],["2009-11-03",1.64,1.83,1.64,1.81,270500.0],["2009-11-04",1.8,1.8,1.72,1.74,135500.0],["2009-11-05",1.72,1.89,1.72,1.88,204900.0],["2009-11-06",1.89,1.94,1.84,1.94,164300.0],["2009-11-09",2.0,2.08,1.95,1.98,432800.0],["2009-11-10",2.09,2.14,2.0,2.11,402000.0],["2009-11-11",2.18,2.32,2.04,2.21,1374500.0],["2009-11-12",2.25,2.69,2.25,2.69,2521400.0],["2009-11-13",2.67,2.79,2.53,2.72,2034700.0],["2009-11-16",2.75,2.83,2.51,2.56,850500.0],["2009-11-17",2.08,2.35,2.0,2.09,2447600.0],["2009-11-18",2.08,2.11,2.01,2.11,699300.0],["2009-11-19",2.12,2.12,1.95,2.03,506400.0],["2009-11-20",2.04,2.04,1.95,2.0,306300.0],["2009-11-23",2.0,2.0,1.94,1.98,287200.0],["2009-11-24",1.94,1.97,1.87,1.95,266400.0],["2009-11-25",1.98,1.98,1.92,1.95,174400.0],["2009-11-27",1.91,1.91,1.87,1.9,67400.0],["2009-11-30",1.9,1.9,1.82,1.82,193100.0],["2009-12-01",1.85,1.97,1.85,1.94,238100.0],["2009-12-02",1.91,1.98,1.9,1.93,128000.0],["2009-12-03",1.93,1.93,1.85,1.88,114600.0],["2009-12-04",1.9,1.92,1.85,1.9,185300.0],["2009-12-07",1.94,1.94,1.86,1.88,133100.0],["2009-12-08",1.91,1.91,1.86,1.89,106800.0],["2009-12-09",1.88,1.89,1.78,1.85,299700.0],["2009-12-10",1.84,1.86,1.8,1.81,82700.0],["2009-12-11",1.8,1.84,1.78,1.83,106900.0],["2009-12-14",1.83,1.83,1.76,1.79,235600.0],["2009-12-15",1.76,1.8,1.76,1.77,77500.0],["2009-12-16",1.8,1.8,1.76,1.76,143100.0],["2009-12-17",1.76,1.8,1.74,1.78,163300.0],["2009-12-18",1.77,1.77,1.68,1.68,700500.0],["2009-12-21",1.71,1.83,1.7,1.72,321800.0],["2009-12-22",1.73,1.79,1.65,1.7,178500.0],["2009-12-23",1.74,1.89,1.7,1.89,214900.0],["2009-12-24",1.87,1.88,1.8,1.85,148000.0],["2009-12-28",1.87,1.91,1.83,1.84,210800.0],["2009-12-29",1.83,1.86,1.81,1.84,126900.0],["2009-12-30",1.8,1.84,1.8,1.82,79500.0],["2009-12-31",1.8,1.99,1.8,1.99,348500.0],["2010-01-04",1.98,1.98,1.78,1.8,365900.0],["2010-01-05",1.86,1.86,1.76,1.78,218900.0],["2010-01-06",1.78,1.91,1.78,1.85,203800.0],["2010-01-07",1.9,1.9,1.82,1.9,122100.0],["2010-01-08",1.94,1.97,1.91,1.96,221700.0],["2010-01-11",1.98,2.18,1.97,2.15,600100.0],["2010-01-12",2.14,2.16,1.92,2.04,287900.0],["2010-01-13",2.05,2.06,1.92,1.97,296200.0],["2010-01-14",2.23,2.49,2.12,2.23,2668200.0],["2010-01-15",2.17,2.22,2.04,2.14,432800.0],["2010-01-19",2.14,2.17,2.05,2.12,143900.0],["2010-01-20",2.13,2.14,2.04,2.09,177400.0],["2010-01-21",2.1,2.1,2.01,2.08,168900.0],["2010-01-22",2.08,2.08,1.95,1.95,227400.0],["2010-01-25",1.95,2.04,1.95,1.96,154000.0],["2010-01-26",1.96,1.97,1.88,1.92,126700.0],["2010-01-27",1.95,1.95,1.9,1.9,113400.0],["2010-01-28",1.96,1.97,1.84,1.86,171300.0],["2010-01-29",1.86,1.91,1.8,1.84,195700.0],["2010-02-01",1.82,1.9,1.82,1.89,76500.0],["2010-02-02",1.87,1.91,1.83,1.91,108900.0],["2010-02-03",1.94,2.07,1.92,2.03,282100.0],["2010-02-04",2.03,2.06,1.85,1.89,225800.0],["2010-02-05",1.91,1.98,1.85,1.95,154200.0],["2010-02-08",1.95,2.08,1.87,2.02,125000.0],["2010-02-09",2.24,2.26,2.1,2.11,885800.0],["2010-02-10",2.11,2.23,2.01,2.09,309500.0],["2010-02-11",2.1,2.19,2.05,2.14,293400.0],["2010-02-12",2.1,2.23,2.1,2.23,338600.0],["2010-02-16",2.23,2.4,2.21,2.37,570800.0],["2010-02-17",2.36,2.45,2.25,2.38,488100.0],["2010-02-18",2.39,2.39,2.28,2.3,273000.0],["2010-02-19",2.26,2.33,2.2,2.24,132400.0],["2010-02-22",2.25,2.33,2.22,2.28,259400.0],["2010-02-23",2.21,2.26,2.18,2.25,228500.0],["2010-02-24",2.28,2.3,2.15,2.17,197100.0],["2010-02-25",2.2,2.21,2.13,2.2,121100.0],["2010-02-26",2.2,2.48,2.2,2.45,304900.0],["2010-03-01",2.47,2.47,2.28,2.4,290800.0],["2010-03-02",2.44,2.44,2.36,2.41,135700.0],["2010-03-03",2.42,2.42,2.31,2.34,155300.0],["2010-03-04",2.32,2.38,2.28,2.34,98600.0],["2010-03-05",2.31,2.36,2.3,2.31,158200.0],["2010-03-08",2.31,2.44,2.31,2.36,153200.0],["2010-03-09",2.62,2.75,2.51,2.64,1987900.0],["2010-03-10",2.67,2.72,2.6,2.63,480300.0],["2010-03-11",2.65,2.86,2.6,2.85,848400.0],["2010-03-12",2.93,3.14,2.85,3.05,1310100.0],["2010-03-15",3.06,3.06,2.68,2.8,745000.0],["2010-03-16",2.8,2.99,2.74,2.85,403800.0],["2010-03-17",2.86,2.98,2.86,2.91,462700.0],["2010-03-18",2.9,2.95,2.85,2.85,234500.0],["2010-03-19",2.9,2.94,2.74,2.74,412200.0],["2010-03-22",2.76,2.88,2.68,2.86,339500.0],["2010-03-23",2.89,3.05,2.87,2.98,694900.0],["2010-03-24",3.01,3.08,2.94,2.95,433700.0],["2010-03-25",3.01,3.03,2.85,2.88,293900.0],["2010-03-26",2.9,2.94,2.84,2.87,189500.0],["2010-03-29",2.92,2.92,2.75,2.81,313200.0],["2010-03-30",2.85,2.85,2.68,2.74,269000.0],["2010-03-31",2.77,2.87,2.77,2.79,259300.0],["2010-04-01",2.84,2.87,2.77,2.83,233600.0],["2010-04-05",2.89,3.27,2.85,3.25,1431200.0],["2010-04-06",3.3,3.35,3.06,3.07,1167300.0],["2010-04-07",3.1,3.16,3.01,3.16,500700.0],["2010-04-08",3.18,3.18,2.99,3.1,353500.0],["2010-04-09",3.1,3.18,3.03,3.05,292000.0],["2010-04-12",3.1,3.12,3.02,3.1,249400.0],["2010-04-13",3.15,3.18,3.06,3.07,267600.0],["2010-04-14",3.15,3.2,3.1,3.17,320600.0],["2010-04-15",3.14,3.2,3.14,3.2,146600.0],["2010-04-16",3.2,3.3,3.1,3.25,452000.0],["2010-04-19",3.25,3.25,3.12,3.19,216700.0],["2010-04-20",3.22,3.23,3.13,3.15,157600.0],["2010-04-21",3.12,3.2,3.05,3.18,239700.0],["2010-04-22",3.15,3.25,3.1,3.22,111100.0],["2010-04-23",3.26,3.49,3.2,3.36,422300.0],["2010-04-26",3.35,3.49,3.27,3.35,506100.0],["2010-04-27",3.35,3.4,3.16,3.25,376900.0],["2010-04-28",3.24,3.38,3.21,3.35,278300.0],["2010-04-29",3.35,3.71,3.35,3.71,773200.0],["2010-04-30",3.5,3.5,3.24,3.24,531300.0],["2010-05-03",3.24,3.34,2.99,3.0,585200.0],["2010-05-04",2.96,2.97,2.83,2.83,473200.0],["2010-05-05",2.8,2.9,2.61,2.8,449500.0],["2010-05-06",2.86,2.86,2.42,2.55,366200.0],["2010-05-07",2.6,2.73,2.44,2.61,383300.0],["2010-05-10",2.95,2.97,2.72,2.93,522200.0],["2010-05-11",2.92,3.08,2.86,2.98,233400.0],["2010-05-12",3.05,3.1,2.99,3.06,165500.0],["2010-05-13",3.08,3.09,2.89,2.92,238100.0],["2010-05-14",2.9,2.9,2.75,2.79,215100.0],["2010-05-17",2.75,2.96,2.75,2.86,143900.0],["2010-05-18",2.95,3.05,2.91,2.97,261300.0],["2010-05-19",2.99,3.02,2.94,3.02,107600.0],["2010-05-20",2.96,2.96,2.74,2.75,266600.0],["2010-05-21",2.65,2.84,2.61,2.72,277700.0],["2010-05-24",2.75,2.88,2.67,2.81,76000.0],["2010-05-25",2.65,2.76,2.62,2.7,268000.0],["2010-05-26",2.77,2.95,2.75,2.8,265700.0],["2010-05-27",2.94,3.06,2.94,3.05,399800.0],["2010-05-28",3.05,3.24,2.92,3.16,378100.0],["2010-06-01",3.07,3.27,3.06,3.2,229500.0],["2010-06-02",3.25,3.31,3.16,3.31,183300.0],["2010-06-03",3.31,3.35,3.17,3.3,332900.0],["2010-06-04",3.17,3.32,3.17,3.19,186100.0],["2010-06-07",3.25,3.28,3.02,3.02,211400.0],["2010-06-08",3.0,3.17,2.96,3.17,199600.0],["2010-06-09",3.19,3.21,3.06,3.15,141900.0],["2010-06-10",3.19,3.21,3.11,3.16,186000.0],["2010-06-11",3.08,3.22,3.08,3.17,147600.0],["2010-06-14",3.21,3.21,3.14,3.18,175500.0],["2010-06-15",3.19,3.28,3.14,3.27,187400.0],["2010-06-16",3.28,3.32,3.25,3.3,173100.0],["2010-06-17",3.33,3.33,3.26,3.32,78100.0],["2010-06-18",3.3,3.47,3.3,3.47,384300.0],["2010-06-21",3.47,3.47,3.21,3.25,236300.0],["2010-06-22",3.22,3.35,3.18,3.29,161200.0],["2010-06-23",3.32,3.37,3.21,3.31,113700.0],["2010-06-24",3.33,3.38,3.15,3.19,211100.0],["2010-06-25",3.16,3.48,3.15,3.42,5072800.0],["2010-06-28",3.42,3.42,3.27,3.27,228800.0],["2010-06-29",3.2,3.22,3.05,3.05,297600.0],["2010-06-30",3.09,3.19,3.03,3.16,260800.0],["2010-07-01",3.2,3.2,2.89,3.0,263100.0],["2010-07-02",3.03,3.03,2.92,2.99,132500.0],["2010-07-06",3.03,3.11,2.92,2.92,142000.0],["2010-07-07",2.93,2.96,2.8,2.95,318600.0],["2010-07-08",2.97,3.01,2.92,2.99,147400.0],["2010-07-09",2.97,3.01,2.89,2.99,101800.0],["2010-07-12",2.99,3.02,2.95,2.99,99800.0],["2010-07-13",2.99,3.15,2.98,3.12,328200.0],["2010-07-14",3.1,3.18,3.07,3.14,158900.0],["2010-07-15",3.15,3.2,3.05,3.1,93000.0],["2010-07-16",3.1,3.11,3.01,3.04,163300.0],["2010-07-19",3.04,3.09,2.86,3.0,159700.0],["2010-07-20",2.95,2.98,2.88,2.98,112100.0],["2010-07-21",2.99,3.06,2.88,2.88,114800.0],["2010-07-22",2.93,3.07,2.91,3.07,96400.0],["2010-07-23",3.05,3.1,2.99,3.09,142100.0],["2010-07-26",3.08,3.25,3.06,3.24,215100.0],["2010-07-27",3.26,3.26,3.13,3.16,141400.0],["2010-07-28",3.14,3.17,3.09,3.13,137400.0],["2010-07-29",3.13,3.19,2.97,2.97,179800.0],["2010-07-30",2.95,3.15,2.95,3.1,163800.0],["2010-08-02",3.12,3.23,3.1,3.17,160000.0],["2010-08-03",3.15,3.24,3.12,3.12,151000.0],["2010-08-04",3.16,3.22,3.15,3.22,118800.0],["2010-08-05",3.19,3.24,3.16,3.18,79200.0],["2010-08-06",3.13,3.23,3.1,3.15,47400.0],["2010-08-09",3.16,3.23,3.16,3.21,122200.0],["2010-08-10",3.17,3.2,3.1,3.11,52000.0],["2010-08-11",3.09,3.13,2.94,2.94,215700.0],["2010-08-12",2.9,3.05,2.9,2.94,168500.0],["2010-08-13",2.91,2.98,2.85,2.86,122100.0],["2010-08-16",2.85,2.99,2.85,2.98,179100.0],["2010-08-17",3.01,3.11,2.97,3.07,157400.0],["2010-08-18",3.06,3.07,2.95,2.97,88300.0],["2010-08-19",2.95,3.01,2.86,2.87,191000.0],["2010-08-20",2.86,2.91,2.86,2.87,175500.0],["2010-08-23",2.88,3.1,2.88,2.98,183600.0],["2010-08-24",2.9,2.95,2.9,2.92,121400.0],["2010-08-25",2.89,2.99,2.85,2.98,97300.0],["2010-08-26",2.98,3.02,2.91,2.91,529000.0],["2010-08-27",2.96,2.97,2.91,2.94,132600.0],["2010-08-30",2.94,2.98,2.87,2.87,158100.0],["2010-08-31",2.89,2.95,2.86,2.87,168100.0],["2010-09-01",2.92,3.0,2.87,3.0,200800.0],["2010-09-02",3.1,3.16,3.02,3.13,252500.0],["2010-09-03",3.15,3.18,3.12,3.13,157000.0],["2010-09-07",3.15,3.35,3.1,3.24,422800.0],["2010-09-08",3.3,3.95,3.28,3.66,1744400.0],["2010-09-09",3.75,3.82,3.64,3.71,701000.0],["2010-09-10",3.75,3.92,3.61,3.63,505300.0],["2010-09-13",3.75,3.85,3.71,3.78,544700.0],["2010-09-14",3.85,3.85,3.63,3.64,439200.0],["2010-09-15",3.65,3.69,3.61,3.63,320600.0],["2010-09-16",3.61,3.71,3.61,3.65,187200.0],["2010-09-17",3.74,3.78,3.65,3.74,303400.0],["2010-09-20",3.75,3.95,3.75,3.9,469900.0],["2010-09-21",3.9,3.9,3.68,3.68,541600.0],["2010-09-22",3.68,3.86,3.67,3.81,537000.0],["2010-09-23",3.83,3.85,3.62,3.68,301400.0],["2010-09-24",3.74,3.8,3.7,3.77,230400.0],["2010-09-27",3.86,3.9,3.77,3.8,524100.0],["2010-09-28",3.81,3.9,3.65,3.9,654800.0],["2010-09-29",3.89,4.01,3.8,3.88,783600.0],["2010-09-30",3.89,3.96,3.84,3.84,398600.0],["2010-10-01",3.89,3.95,3.75,3.85,294700.0],["2010-10-04",3.8,3.92,3.78,3.78,209700.0],["2010-10-05",3.82,3.88,3.75,3.84,438400.0],["2010-10-06",3.83,3.86,3.8,3.8,162800.0],["2010-10-07",3.85,3.86,3.71,3.74,259200.0],["2010-10-08",3.73,3.73,3.7,3.71,200600.0],["2010-10-11",3.71,3.82,3.71,3.81,127900.0],["2010-10-12",3.83,3.91,3.82,3.87,171500.0],["2010-10-13",3.95,3.95,3.88,3.93,282400.0],["2010-10-14",3.93,3.95,3.74,3.78,257900.0],["2010-10-15",3.84,3.92,3.79,3.82,244100.0],["2010-10-18",3.85,3.86,3.65,3.65,491500.0],["2010-10-19",3.62,3.67,3.35,3.36,788600.0],["2010-10-20",3.39,3.4,3.2,3.28,449300.0],["2010-10-21",3.3,3.3,3.17,3.2,324100.0],["2010-10-22",3.2,3.31,3.15,3.24,311400.0],["2010-10-25",3.23,3.35,3.2,3.3,214500.0],["2010-10-26",3.29,3.52,3.26,3.51,301400.0],["2010-10-27",3.49,3.5,3.34,3.38,139600.0],["2010-10-28",3.4,3.5,3.37,3.4,179600.0],["2010-10-29",3.4,3.42,3.25,3.29,296700.0],["2010-11-01",3.33,3.34,3.24,3.25,279400.0],["2010-11-02",3.29,3.35,3.25,3.35,227500.0],["2010-11-03",3.33,3.35,3.22,3.29,115500.0],["2010-11-04",3.35,3.38,3.31,3.36,312200.0],["2010-11-05",3.33,3.35,3.23,3.23,172900.0],["2010-11-08",3.21,3.26,3.13,3.15,185300.0],["2010-11-09",3.13,3.25,3.12,3.16,166600.0],["2010-11-10",2.75,2.75,2.49,2.5,3919700.0],["2010-11-11",2.57,2.65,2.51,2.55,917800.0],["2010-11-12",2.58,2.6,2.52,2.55,319500.0],["2010-11-15",2.57,2.6,2.56,2.56,394500.0],["2010-11-16",2.58,2.65,2.52,2.53,895500.0],["2010-11-17",2.53,2.58,2.47,2.48,362600.0],["2010-11-18",2.5,2.58,2.49,2.55,279500.0],["2010-11-19",2.55,2.56,2.47,2.51,431700.0],["2010-11-22",2.51,2.57,2.5,2.51,345400.0],["2010-11-23",2.47,2.51,2.43,2.43,329700.0],["2010-11-24",2.47,2.53,2.37,2.53,331400.0],["2010-11-26",2.51,2.6,2.51,2.51,138600.0],["2010-11-29",2.51,2.54,2.44,2.47,405100.0],["2010-11-30",2.48,2.51,2.41,2.41,335700.0],["2010-12-01",2.49,2.49,2.35,2.41,652500.0],["2010-12-02",2.41,2.41,2.35,2.4,610400.0],["2010-12-03",2.38,2.41,2.35,2.4,253500.0],["2010-12-06",2.4,2.41,2.37,2.39,345800.0],["2010-12-07",2.39,2.47,2.38,2.44,491900.0],["2010-12-08",2.43,2.44,2.38,2.38,386100.0],["2010-12-09",2.4,2.4,2.32,2.34,435600.0],["2010-12-10",2.36,2.4,2.13,2.18,1267500.0],["2010-12-13",2.31,2.32,2.11,2.12,680400.0],["2010-12-14",2.11,2.21,2.11,2.19,656700.0],["2010-12-15",2.45,2.45,2.13,2.33,637600.0],["2010-12-16",2.31,2.37,2.26,2.29,353700.0],["2010-12-17",2.3,2.32,2.21,2.32,1159800.0],["2010-12-20",2.3,2.4,2.23,2.38,572200.0],["2010-12-21",2.38,2.5,2.33,2.48,649800.0],["2010-12-22",2.48,2.57,2.43,2.49,875600.0],["2010-12-23",2.5,2.5,2.44,2.46,202800.0],["2010-12-27",2.43,2.62,2.43,2.61,458300.0],["2010-12-28",2.6,2.63,2.54,2.57,347200.0],["2010-12-29",2.59,2.6,2.51,2.55,257700.0],["2010-12-30",2.55,2.62,2.48,2.48,266600.0],["2010-12-31",2.48,2.52,2.45,2.46,168000.0],["2011-01-03",2.47,2.54,2.45,2.48,312600.0],["2011-01-04",2.48,2.51,2.4,2.4,202000.0],["2011-01-05",2.4,2.58,2.4,2.58,426300.0],["2011-01-06",2.56,2.73,2.51,2.62,1286300.0],["2011-01-07",2.64,2.82,2.61,2.63,1492300.0],["2011-01-10",2.63,2.82,2.63,2.82,1240300.0],["2011-01-11",2.82,2.97,2.82,2.86,1358200.0],["2011-01-12",2.9,2.93,2.83,2.88,694100.0],["2011-01-13",3.07,3.17,2.95,3.04,1999000.0],["2011-01-14",3.14,3.44,3.1,3.42,2153500.0],["2011-01-18",3.55,3.65,3.5,3.56,2153600.0],["2011-01-19",3.6,3.68,3.27,3.44,2047800.0],["2011-01-20",3.6,3.64,3.45,3.54,1180500.0],["2011-01-21",3.59,3.63,3.55,3.55,1089700.0],["2011-01-24",3.59,3.62,3.53,3.56,597700.0],["2011-01-25",3.59,3.61,3.47,3.49,668200.0],["2011-01-26",3.49,3.5,3.38,3.49,523400.0],["2011-01-27",3.5,3.59,3.44,3.46,464500.0],["2011-01-28",3.45,3.51,3.2,3.24,884200.0],["2011-01-31",3.27,3.3,3.11,3.3,832300.0],["2011-02-01",3.32,3.45,3.31,3.4,485300.0],["2011-02-02",3.36,3.42,3.3,3.31,294200.0],["2011-02-03",3.3,3.35,3.27,3.33,244700.0],["2011-02-04",3.34,3.4,3.27,3.35,265400.0],["2011-02-07",3.34,3.47,3.33,3.36,454000.0],["2011-02-08",3.38,3.45,3.34,3.44,468900.0],["2011-02-09",3.41,3.5,3.37,3.4,283000.0],["2011-02-10",3.39,3.45,3.34,3.37,378200.0],["2011-02-11",3.36,3.45,3.31,3.44,600600.0],["2011-02-14",3.43,3.5,3.38,3.41,530300.0],["2011-02-15",3.41,3.44,3.32,3.38,434000.0],["2011-02-16",3.48,3.59,3.39,3.54,1091800.0],["2011-02-17",3.55,3.67,3.53,3.57,534200.0],["2011-02-18",3.58,3.67,3.48,3.53,734700.0],["2011-02-22",3.5,3.5,3.32,3.33,654000.0],["2011-02-23",3.35,3.39,3.18,3.21,473900.0],["2011-02-24",3.2,3.28,3.14,3.25,390300.0],["2011-02-25",3.24,3.52,3.23,3.49,566000.0],["2011-02-28",3.5,3.59,3.4,3.44,426600.0],["2011-03-01",3.45,3.45,3.28,3.28,472000.0],["2011-03-02",3.27,3.3,3.25,3.28,414400.0],["2011-03-03",3.32,3.39,3.28,3.36,445200.0],["2011-03-04",3.0,3.01,2.83,2.9,2759800.0],["2011-03-07",2.87,2.92,2.63,2.66,1224600.0],["2011-03-08",2.66,2.79,2.64,2.72,471700.0],["2011-03-09",2.72,2.75,2.66,2.68,340800.0],["2011-03-10",2.6,2.68,2.57,2.6,439200.0],["2011-03-11",2.55,2.64,2.5,2.59,402800.0],["2011-03-14",2.55,2.62,2.52,2.56,280700.0],["2011-03-15",2.5,2.54,2.45,2.52,652300.0],["2011-03-16",2.48,2.59,2.45,2.47,585500.0],["2011-03-17",2.5,2.52,2.45,2.47,313900.0],["2011-03-18",2.51,2.57,2.47,2.56,472800.0],["2011-03-21",2.64,2.84,2.64,2.72,607500.0],["2011-03-22",2.73,2.81,2.7,2.78,358500.0],["2011-03-23",2.76,2.8,2.7,2.76,270100.0],["2011-03-24",2.76,2.85,2.72,2.8,278900.0],["2011-03-25",2.81,2.99,2.8,2.9,440100.0],["2011-03-28",2.93,2.97,2.83,2.93,360600.0],["2011-03-29",2.95,2.97,2.87,2.93,208200.0],["2011-03-30",2.97,3.0,2.86,2.91,200200.0],["2011-03-31",2.91,2.93,2.84,2.91,479900.0],["2011-04-01",2.93,2.93,2.75,2.9,233100.0],["2011-04-04",2.89,2.9,2.85,2.88,178400.0],["2011-04-05",2.87,2.98,2.82,2.95,441600.0],["2011-04-06",2.95,2.99,2.86,2.89,507400.0],["2011-04-07",2.9,2.93,2.8,2.8,279800.0],["2011-04-08",2.81,2.84,2.73,2.73,274800.0],["2011-04-11",2.73,2.81,2.72,2.73,186300.0],["2011-04-12",2.7,2.78,2.69,2.69,261400.0],["2011-04-13",2.71,2.74,2.67,2.69,216100.0],["2011-04-14",2.66,2.81,2.66,2.8,204600.0],["2011-04-15",2.77,2.81,2.7,2.79,209600.0],["2011-04-18",2.74,2.8,2.7,2.72,121700.0],["2011-04-19",2.75,2.77,2.7,2.7,145700.0],["2011-04-20",2.71,2.84,2.7,2.72,255400.0],["2011-04-21",2.76,2.8,2.71,2.75,136400.0],["2011-04-25",2.74,2.93,2.74,2.9,356000.0],["2011-04-26",2.9,2.95,2.84,2.9,306900.0],["2011-04-27",2.9,2.92,2.79,2.87,332600.0],["2011-04-28",2.85,2.92,2.82,2.9,204000.0],["2011-04-29",2.8,3.0,2.8,2.96,578000.0],["2011-05-02",2.96,2.98,2.8,2.8,268000.0],["2011-05-03",2.8,2.91,2.76,2.8,294000.0],["2011-05-04",2.77,2.8,2.7,2.7,279100.0],["2011-05-05",2.68,2.83,2.68,2.72,429900.0],["2011-05-06",2.76,2.79,2.7,2.71,111000.0],["2011-05-09",2.82,3.09,2.76,2.96,836400.0],["2011-05-10",2.95,3.16,2.95,3.04,626000.0],["2011-05-11",3.0,3.06,2.96,3.0,170800.0],["2011-05-12",2.98,3.0,2.88,2.93,222500.0],["2011-05-13",2.93,2.98,2.85,2.88,166000.0],["2011-05-16",3.01,3.08,2.93,2.93,285800.0],["2011-05-17",2.89,3.03,2.87,2.94,183600.0],["2011-05-18",2.94,3.03,2.88,3.01,339900.0],["2011-05-19",3.01,3.02,2.9,2.95,164500.0],["2011-05-20",2.96,3.07,2.91,3.0,299200.0],["2011-05-23",2.93,3.0,2.89,2.91,216300.0],["2011-05-24",2.91,2.94,2.85,2.89,412700.0],["2011-05-25",2.87,2.91,2.85,2.88,160200.0],["2011-05-26",2.86,2.93,2.85,2.9,566300.0],["2011-05-27",2.92,2.96,2.86,2.94,184400.0],["2011-05-31",2.95,3.0,2.87,3.0,373800.0],["2011-06-01",2.96,2.97,2.87,2.88,364800.0],["2011-06-02",2.85,2.91,2.85,2.86,205700.0],["2011-06-03",2.88,2.94,2.84,2.85,479300.0],["2011-06-06",2.85,2.88,2.71,2.71,442200.0],["2011-06-07",2.73,2.84,2.72,2.81,398000.0],["2011-06-08",2.79,2.83,2.75,2.77,168800.0],["2011-06-09",2.74,2.87,2.72,2.76,304800.0],["2011-06-10",2.77,2.81,2.68,2.68,205700.0],["2011-06-13",2.69,2.74,2.62,2.64,310600.0],["2011-06-14",2.67,2.81,2.65,2.81,218800.0],["2011-06-15",2.77,2.81,2.75,2.79,175700.0],["2011-06-16",2.81,2.84,2.69,2.8,162600.0],["2011-06-17",2.81,2.86,2.73,2.76,451000.0],["2011-06-20",2.76,2.84,2.7,2.82,216200.0],["2011-06-21",2.85,2.87,2.79,2.84,162100.0],["2011-06-22",2.81,2.87,2.8,2.82,365300.0],["2011-06-23",2.78,2.9,2.78,2.86,283500.0],["2011-06-24",2.86,3.0,2.86,3.0,859300.0],["2011-06-27",2.98,2.98,2.88,2.9,266300.0],["2011-06-28",2.93,2.95,2.86,2.93,438000.0],["2011-06-29",2.96,2.97,2.92,2.95,253600.0],["2011-06-30",2.97,3.05,2.94,3.0,458300.0],["2011-07-01",3.02,3.07,3.0,3.02,238900.0],["2011-07-05",3.0,3.02,2.93,2.95,140200.0],["2011-07-06",2.95,2.96,2.91,2.93,156300.0],["2011-07-07",2.95,2.96,2.91,2.95,240600.0],["2011-07-08",2.91,2.95,2.86,2.92,132900.0],["2011-07-11",2.88,2.93,2.87,2.92,195000.0],["2011-07-12",2.91,2.95,2.86,2.89,210400.0],["2011-07-13",2.88,2.97,2.88,2.93,207400.0],["2011-07-14",2.93,2.96,2.83,2.9,184900.0],["2011-07-15",2.9,2.91,2.82,2.86,160800.0],["2011-07-18",2.84,2.92,2.81,2.82,143500.0],["2011-07-19",2.85,2.93,2.79,2.93,157800.0],["2011-07-20",2.94,2.95,2.84,2.92,164200.0],["2011-07-21",2.93,2.94,2.82,2.84,179300.0],["2011-07-22",2.83,2.95,2.81,2.94,212800.0],["2011-07-25",2.9,2.94,2.84,2.9,168700.0],["2011-07-26",2.89,2.93,2.85,2.86,196000.0],["2011-07-27",2.85,2.89,2.79,2.81,351100.0],["2011-07-28",2.82,2.89,2.8,2.83,392600.0],["2011-07-29",2.8,2.8,2.7,2.77,528500.0],["2011-08-01",2.8,2.84,2.73,2.74,293300.0],["2011-08-02",2.7,2.79,2.67,2.73,387900.0],["2011-08-03",2.72,2.72,2.53,2.56,532700.0],["2011-08-04",2.52,2.52,2.34,2.36,569400.0],["2011-08-05",2.36,2.39,2.15,2.27,629200.0],["2011-08-08",2.14,2.23,2.02,2.04,486800.0],["2011-08-09",2.12,2.22,2.0,2.2,499800.0],["2011-08-10",2.12,2.23,2.0,2.01,300800.0],["2011-08-11",2.02,2.19,1.96,2.15,326500.0],["2011-08-12",2.17,2.17,2.03,2.04,211600.0],["2011-08-15",2.06,2.19,2.06,2.13,213700.0],["2011-08-16",2.09,2.11,2.01,2.05,204100.0],["2011-08-17",2.05,2.2,2.05,2.09,102200.0],["2011-08-18",2.02,2.18,2.02,2.02,343800.0],["2011-08-19",2.01,2.09,2.0,2.01,143200.0],["2011-08-22",2.07,2.07,1.93,1.98,315700.0],["2011-08-23",1.98,2.1,1.92,2.1,234500.0],["2011-08-24",2.1,2.11,2.01,2.1,175300.0],["2011-08-25",2.11,2.14,2.01,2.03,167200.0],["2011-08-26",2.0,2.1,1.96,2.08,171500.0],["2011-08-29",2.1,2.17,2.01,2.11,450500.0],["2011-08-30",2.08,2.11,2.03,2.1,329300.0],["2011-08-31",2.11,2.17,2.02,2.05,489200.0],["2011-09-01",2.06,2.16,2.05,2.08,343400.0],["2011-09-02",2.02,2.06,1.98,2.02,168700.0],["2011-09-06",1.95,2.04,1.95,2.01,134400.0],["2011-09-07",2.05,2.14,2.04,2.06,308100.0],["2011-09-08",2.05,2.11,2.02,2.05,130200.0],["2011-09-09",2.02,2.06,1.95,2.0,243100.0],["2011-09-12",1.96,2.02,1.96,2.01,96500.0],["2011-09-13",2.02,2.05,1.97,2.03,108600.0],["2011-09-14",2.04,2.1,1.97,2.08,159700.0],["2011-09-15",2.1,2.12,2.03,2.1,161800.0],["2011-09-16",2.12,2.17,2.07,2.1,308800.0],["2011-09-19",2.07,2.12,2.07,2.1,113200.0],["2011-09-20",2.1,2.15,2.07,2.08,274200.0],["2011-09-21",2.07,2.14,2.0,2.0,171900.0],["2011-09-22",1.95,2.11,1.95,2.02,368800.0],["2011-09-23",2.02,2.11,1.99,2.07,170000.0],["2011-09-26",2.09,2.18,2.03,2.17,181500.0],["2011-09-27",2.2,2.2,2.08,2.15,485500.0],["2011-09-28",2.15,2.19,2.12,2.13,295700.0],["2011-09-29",2.15,2.15,2.04,2.12,208300.0],["2011-09-30",2.08,2.19,2.02,2.12,295000.0],["2011-10-03",2.1,2.15,1.98,1.98,277200.0],["2011-10-04",1.95,2.2,1.94,2.16,343700.0],["2011-10-05",2.16,2.33,2.13,2.32,209300.0],["2011-10-06",2.3,2.34,2.23,2.32,207500.0],["2011-10-07",2.32,2.32,2.17,2.28,301200.0],["2011-10-10",2.29,2.29,2.11,2.22,269800.0],["2011-10-11",2.19,2.2,2.15,2.19,135900.0],["2011-10-12",2.17,2.24,2.16,2.23,201600.0],["2011-10-13",2.18,2.18,2.01,2.12,102600.0],["2011-10-14",2.12,2.44,2.09,2.4,561900.0],["2011-10-17",2.38,2.54,2.32,2.49,1024200.0],["2011-10-18",2.47,2.62,2.45,2.53,533400.0],["2011-10-19",2.55,2.57,2.43,2.55,309900.0],["2011-10-20",2.53,2.62,2.5,2.58,364900.0],["2011-10-21",2.64,2.68,2.51,2.61,439000.0],["2011-10-24",2.61,2.68,2.56,2.62,402200.0],["2011-10-25",2.58,2.75,2.58,2.68,818300.0],["2011-10-26",2.73,2.8,2.7,2.77,846600.0],["2011-10-27",2.77,2.77,2.65,2.71,724200.0],["2011-10-28",2.69,2.74,2.62,2.68,313800.0],["2011-10-31",2.64,2.7,2.55,2.67,453900.0],["2011-11-01",2.5,2.64,2.48,2.55,342100.0],["2011-11-02",2.84,2.91,2.73,2.89,2027700.0],["2011-11-03",2.99,3.01,2.86,2.95,657900.0],["2011-11-04",2.9,2.97,2.84,2.93,212100.0],["2011-11-07",2.94,2.94,2.82,2.86,279800.0],["2011-11-08",2.88,2.92,2.82,2.85,221200.0],["2011-11-09",2.82,2.88,2.79,2.82,322100.0],["2011-11-10",2.99,2.99,2.77,2.83,701300.0],["2011-11-11",2.85,2.89,2.77,2.82,294600.0],["2011-11-14",2.79,2.82,2.76,2.8,221700.0],["2011-11-15",2.79,2.87,2.77,2.84,263900.0],["2011-11-16",2.83,2.94,2.81,2.9,348900.0],["2011-11-17",2.9,2.97,2.86,2.95,450300.0],["2011-11-18",2.9,3.11,2.88,2.99,869200.0],["2011-11-21",2.92,3.03,2.92,2.99,359800.0],["2011-11-22",2.96,3.05,2.94,2.99,262600.0],["2011-11-23",2.96,3.0,2.85,2.87,456900.0],["2011-11-25",2.84,2.91,2.77,2.77,148100.0],["2011-11-28",2.79,2.88,2.79,2.88,248100.0],["2011-11-29",2.87,2.9,2.78,2.8,309500.0],["2011-11-30",2.91,2.99,2.84,2.99,409900.0],["2011-12-01",2.97,2.97,2.87,2.88,212900.0],["2011-12-02",2.9,3.01,2.81,2.99,474800.0],["2011-12-05",3.0,3.05,2.95,3.04,685600.0],["2011-12-06",3.04,3.15,3.01,3.15,1807300.0],["2011-12-07",3.15,3.15,3.04,3.13,525000.0],["2011-12-08",3.1,3.13,3.03,3.07,388100.0],["2011-12-09",3.08,3.12,3.05,3.11,475300.0],["2011-12-12",3.06,3.09,3.03,3.08,229100.0],["2011-12-13",3.1,3.13,2.99,3.02,367400.0],["2011-12-14",2.99,3.06,2.9,3.04,506000.0],["2011-12-15",3.02,3.05,2.98,3.0,338300.0],["2011-12-16",3.01,3.05,2.99,3.02,879100.0],["2011-12-19",3.02,3.04,2.78,2.83,363000.0],["2011-12-20",2.9,3.0,2.87,2.97,765000.0],["2011-12-21",2.96,2.96,2.8,2.84,502300.0],["2011-12-22",2.84,2.88,2.72,2.75,335500.0],["2011-12-23",2.76,2.89,2.76,2.85,230800.0],["2011-12-27",2.83,2.87,2.76,2.85,208300.0],["2011-12-28",2.85,2.86,2.78,2.79,118500.0],["2011-12-29",2.8,2.85,2.78,2.82,128900.0],["2011-12-30",2.79,2.83,2.75,2.8,402300.0],["2012-01-03",2.81,2.87,2.79,2.86,187200.0],["2012-01-04",2.83,2.86,2.81,2.85,114400.0],["2012-01-05",2.83,2.86,2.8,2.85,153200.0],["2012-01-06",2.83,2.83,2.76,2.82,161200.0],["2012-01-09",2.82,2.87,2.62,2.87,262000.0],["2012-01-10",2.88,3.07,2.88,3.06,407500.0],["2012-01-11",3.05,3.1,2.98,3.09,268200.0],["2012-01-12",3.06,3.08,3.01,3.03,389500.0],["2012-01-13",3.01,3.01,2.97,2.99,253500.0],["2012-01-17",3.0,3.03,2.9,2.93,212800.0],["2012-01-18",2.94,2.96,2.86,2.9,138600.0],["2012-01-19",2.9,2.9,2.81,2.85,185800.0],["2012-01-20",2.85,2.89,2.75,2.79,293500.0],["2012-01-23",2.79,2.86,2.77,2.85,165800.0],["2012-01-24",2.82,2.9,2.8,2.9,215700.0],["2012-01-25",2.88,2.92,2.83,2.9,187500.0],["2012-01-26",2.9,2.91,2.84,2.89,240400.0],["2012-01-27",2.88,2.91,2.8,2.88,294800.0],["2012-01-30",2.85,2.89,2.75,2.76,165400.0],["2012-01-31",2.79,2.88,2.78,2.85,171200.0],["2012-02-01",2.87,2.91,2.84,2.9,1350800.0],["2012-02-02",2.91,3.25,2.9,3.17,2566100.0],["2012-02-03",3.15,3.32,3.11,3.16,813200.0],["2012-02-06",3.15,3.21,3.06,3.19,337900.0],["2012-02-07",3.19,3.21,3.13,3.19,341000.0],["2012-02-08",3.2,3.23,3.17,3.19,506000.0],["2012-02-09",3.21,3.24,3.15,3.22,553800.0],["2012-02-10",3.2,3.25,3.12,3.2,495100.0],["2012-02-13",3.23,3.27,3.19,3.25,373700.0],["2012-02-14",3.27,3.29,3.22,3.24,357400.0],["2012-02-15",3.25,3.27,3.16,3.17,326300.0],["2012-02-16",3.12,3.42,3.12,3.35,1259400.0],["2012-02-17",3.36,3.61,3.28,3.53,1134000.0],["2012-02-21",3.53,3.66,3.48,3.58,900700.0],["2012-02-22",3.57,3.73,3.5,3.57,697300.0],["2012-02-23",3.54,3.65,3.52,3.61,491900.0],["2012-02-24",3.64,3.75,3.57,3.58,519300.0],["2012-02-27",3.55,3.65,3.41,3.55,474100.0],["2012-02-28",3.56,3.67,3.43,3.52,624300.0],["2012-02-29",3.8,4.09,3.75,3.76,3102400.0],["2012-03-01",3.78,3.9,3.68,3.75,808100.0],["2012-03-02",3.71,3.78,3.55,3.57,738400.0],["2012-03-05",3.57,3.66,3.45,3.61,677300.0],["2012-03-06",3.57,3.69,3.54,3.6,451200.0],["2012-03-07",3.59,3.77,3.58,3.6,609700.0],["2012-03-08",3.61,3.75,3.61,3.73,614500.0],["2012-03-09",3.73,3.85,3.67,3.73,453600.0],["2012-03-12",3.73,3.79,3.66,3.71,295800.0],["2012-03-13",3.75,3.82,3.65,3.79,440700.0],["2012-03-14",3.79,4.01,3.78,3.94,875200.0],["2012-03-15",3.95,4.04,3.94,3.96,872400.0],["2012-03-16",4.0,4.17,4.0,4.12,925300.0],["2012-03-19",4.12,4.27,4.1,4.2,448100.0],["2012-03-20",4.16,4.53,4.02,4.32,1328500.0],["2012-03-21",4.32,4.45,4.25,4.26,772400.0],["2012-03-22",4.21,4.28,4.1,4.21,612300.0],["2012-03-23",4.21,4.21,4.08,4.15,432600.0],["2012-03-26",4.2,4.28,4.11,4.13,797300.0],["2012-03-27",4.15,4.2,4.11,4.13,359700.0],["2012-03-28",4.13,4.24,4.01,4.02,528500.0],["2012-03-29",4.0,4.08,3.96,4.04,480000.0],["2012-03-30",4.08,4.08,3.95,4.02,784700.0],["2012-04-02",3.99,4.12,3.92,4.08,790400.0],["2012-04-03",4.06,4.13,3.97,3.99,211900.0],["2012-04-04",3.94,3.96,3.86,3.91,579800.0],["2012-04-05",3.9,3.95,3.73,3.77,712200.0],["2012-04-09",3.72,3.74,3.64,3.67,407100.0],["2012-04-10",3.67,3.81,3.65,3.66,500100.0],["2012-04-11",3.7,3.78,3.67,3.68,385800.0],["2012-04-12",3.7,3.76,3.66,3.68,267300.0],["2012-04-13",3.66,3.69,3.54,3.56,384100.0],["2012-04-16",3.56,3.68,3.5,3.65,436200.0],["2012-04-17",3.73,3.95,3.72,3.86,1174400.0],["2012-04-18",3.87,3.91,3.75,3.77,515600.0],["2012-04-19",3.77,3.9,3.76,3.85,574700.0],["2012-04-20",3.9,4.06,3.86,3.89,766200.0],["2012-04-23",3.83,3.85,3.77,3.79,368200.0],["2012-04-24",3.81,3.91,3.8,3.85,284500.0],["2012-04-25",3.9,4.05,3.87,4.04,645200.0],["2012-04-26",4.06,4.06,3.92,4.01,605400.0],["2012-04-27",4.01,4.06,3.95,4.04,638000.0],["2012-04-30",4.02,4.06,3.91,3.94,609600.0],["2012-05-01",3.94,3.97,3.72,3.83,505200.0],["2012-05-02",3.76,3.9,3.75,3.77,586400.0],["2012-05-03",3.75,3.81,3.67,3.72,656500.0],["2012-05-04",3.7,3.73,3.65,3.65,409100.0],["2012-05-07",3.65,3.74,3.62,3.64,521600.0],["2012-05-08",3.64,3.71,3.63,3.67,335100.0],["2012-05-09",3.63,3.68,3.61,3.61,183000.0],["2012-05-10",3.63,3.65,3.55,3.57,287000.0],["2012-05-11",3.54,3.67,3.5,3.66,399500.0],["2012-05-14",3.64,3.73,3.63,3.7,359300.0],["2012-05-15",3.69,3.83,3.67,3.72,532300.0],["2012-05-16",3.73,3.77,3.55,3.61,553300.0],["2012-05-17",3.63,3.63,3.46,3.46,392800.0],["2012-05-18",3.47,3.47,3.28,3.38,1440400.0],["2012-05-21",3.37,3.57,3.36,3.55,377300.0],["2012-05-22",3.54,3.63,3.49,3.51,365600.0],["2012-05-23",3.47,3.56,3.32,3.52,396000.0],["2012-05-24",3.52,3.58,3.49,3.55,251100.0],["2012-05-25",3.56,3.62,3.46,3.49,218100.0],["2012-05-29",3.53,3.58,3.45,3.52,606100.0],["2012-05-30",3.5,3.51,3.44,3.46,737100.0],["2012-05-31",3.47,3.47,3.35,3.38,734700.0],["2012-06-01",3.3,3.4,3.0,3.2,607300.0],["2012-06-04",3.23,3.28,3.18,3.27,435400.0],["2012-06-05",3.27,3.4,3.2,3.27,309000.0],["2012-06-06",3.29,3.47,3.24,3.28,208700.0],["2012-06-07",3.33,3.37,3.13,3.28,258900.0],["2012-06-08",3.27,3.29,3.13,3.21,341500.0],["2012-06-11",3.25,3.25,3.15,3.17,310100.0],["2012-06-12",3.18,3.23,3.13,3.2,385300.0],["2012-06-13",3.2,3.34,3.2,3.25,338500.0],["2012-06-14",3.26,3.31,3.17,3.24,191400.0],["2012-06-15",3.24,3.27,3.22,3.24,332900.0],["2012-06-18",3.23,3.33,3.19,3.28,303200.0],["2012-06-19",3.31,3.46,3.3,3.35,336400.0],["2012-06-20",3.36,3.38,3.29,3.37,148100.0],["2012-06-21",3.37,3.4,3.3,3.31,299600.0],["2012-06-22",3.32,3.41,3.32,3.35,520300.0],["2012-06-25",3.3,3.3,3.18,3.27,211000.0],["2012-06-26",3.27,3.33,3.18,3.27,243300.0],["2012-06-27",3.27,3.27,3.13,3.22,679300.0],["2012-06-28",3.2,3.29,3.19,3.23,153700.0],["2012-06-29",3.29,3.37,3.2,3.32,344300.0],["2012-07-02",3.32,3.46,3.31,3.44,530500.0],["2012-07-03",3.47,3.56,3.44,3.52,223700.0],["2012-07-05",3.52,3.58,3.49,3.51,64600.0],["2012-07-06",3.46,3.59,3.42,3.56,158600.0],["2012-07-09",3.55,3.6,3.47,3.49,177700.0],["2012-07-10",3.5,3.56,3.47,3.49,283000.0],["2012-07-11",3.49,3.51,3.4,3.48,307100.0],["2012-07-12",3.45,3.63,3.43,3.57,523000.0],["2012-07-13",3.57,3.6,3.47,3.51,305600.0],["2012-07-16",3.54,3.62,3.53,3.55,337000.0],["2012-07-17",3.56,3.78,3.56,3.6,571800.0],["2012-07-18",3.61,3.63,3.51,3.52,290600.0],["2012-07-19",3.54,3.56,3.46,3.46,142800.0],["2012-07-20",3.43,3.47,3.14,3.18,717400.0],["2012-07-23",3.15,3.15,3.02,3.03,450200.0],["2012-07-24",3.04,3.08,3.0,3.03,315200.0],["2012-07-25",3.05,3.09,3.01,3.05,296300.0],["2012-07-26",3.08,3.12,3.05,3.1,281400.0],["2012-07-27",3.11,3.23,3.09,3.21,470200.0],["2012-07-30",3.21,3.27,3.16,3.19,399000.0],["2012-07-31",3.18,3.24,3.0,3.02,814500.0],["2012-08-01",3.05,3.15,3.0,3.0,446100.0],["2012-08-02",3.04,3.14,3.01,3.07,543000.0],["2012-08-03",3.12,3.28,3.11,3.21,459800.0],["2012-08-06",3.2,3.25,3.15,3.16,181400.0],["2012-08-07",3.17,3.32,3.15,3.29,443400.0],["2012-08-08",3.25,3.31,3.2,3.23,103400.0],["2012-08-09",3.21,3.22,3.17,3.2,110800.0],["2012-08-10",3.19,3.2,3.1,3.15,144100.0],["2012-08-13",3.14,3.19,3.11,3.19,137900.0],["2012-08-14",3.2,3.27,3.19,3.24,287000.0],["2012-08-15",3.3,3.34,3.2,3.23,286600.0],["2012-08-16",3.24,3.33,3.24,3.26,212300.0],["2012-08-17",3.24,3.32,3.24,3.28,201100.0],["2012-08-20",3.28,3.36,3.25,3.26,120700.0],["2012-08-21",3.28,3.31,3.2,3.21,296200.0],["2012-08-22",3.22,3.28,3.18,3.24,138400.0],["2012-08-23",3.26,3.27,3.17,3.19,120800.0],["2012-08-24",3.17,3.21,3.14,3.2,92300.0],["2012-08-27",3.2,3.2,3.16,3.19,130000.0],["2012-08-28",3.18,3.25,3.15,3.22,274000.0],["2012-08-29",3.21,3.29,3.16,3.24,318500.0],["2012-08-30",3.22,3.26,3.17,3.21,133100.0],["2012-08-31",3.24,3.27,3.19,3.19,168700.0],["2012-09-04",3.19,3.3,3.18,3.25,174800.0],["2012-09-05",3.22,3.33,3.22,3.29,214800.0],["2012-09-06",3.32,3.39,3.29,3.35,184400.0],["2012-09-07",3.37,3.39,3.3,3.32,170300.0],["2012-09-10",3.34,3.42,3.31,3.4,209700.0],["2012-09-11",3.48,3.61,3.4,3.44,326200.0],["2012-09-12",3.44,3.44,3.3,3.36,225900.0],["2012-09-13",3.37,3.45,3.32,3.41,202200.0],["2012-09-14",3.41,3.45,3.39,3.42,262000.0],["2012-09-17",3.4,3.44,3.35,3.42,167500.0],["2012-09-18",3.41,3.45,3.4,3.43,148800.0],["2012-09-19",3.44,3.45,3.4,3.44,123800.0],["2012-09-20",3.43,3.49,3.4,3.44,281600.0],["2012-09-21",3.45,3.54,3.4,3.46,626500.0],["2012-09-24",3.46,3.49,3.42,3.45,229000.0],["2012-09-25",3.43,3.46,3.36,3.38,375600.0],["2012-09-26",3.38,3.4,3.3,3.39,659300.0],["2012-09-27",3.4,3.43,3.36,3.4,266900.0],["2012-09-28",3.4,3.47,3.38,3.4,266000.0],["2012-10-01",3.4,3.43,3.37,3.42,194300.0],["2012-10-02",3.43,3.43,3.39,3.41,133800.0],["2012-10-03",3.42,3.45,3.38,3.4,232200.0],["2012-10-04",3.41,3.45,3.36,3.42,263800.0],["2012-10-05",3.44,3.47,3.32,3.36,384900.0],["2012-10-08",3.47,3.49,3.4,3.44,299200.0],["2012-10-09",3.49,3.52,3.38,3.4,376000.0],["2012-10-10",3.4,3.46,3.38,3.43,219100.0],["2012-10-11",3.45,3.49,3.4,3.42,285700.0],["2012-10-12",3.41,3.46,3.39,3.4,230000.0],["2012-10-15",3.4,3.45,3.39,3.43,122600.0],["2012-10-16",3.46,3.48,3.38,3.39,205600.0],["2012-10-17",3.39,3.42,3.35,3.36,143100.0],["2012-10-18",3.36,3.38,3.29,3.32,203700.0],["2012-10-19",3.29,3.31,3.25,3.3,281700.0],["2012-10-22",3.3,3.32,3.19,3.19,261700.0],["2012-10-23",3.19,3.37,3.13,3.32,338200.0],["2012-10-24",3.3,3.32,3.09,3.12,296200.0],["2012-10-25",3.15,3.19,3.09,3.11,90900.0],["2012-10-26",3.12,3.21,3.1,3.17,232500.0],["2012-10-31",3.23,3.23,3.1,3.1,214800.0],["2012-11-01",3.11,3.18,3.09,3.15,162400.0],["2012-11-02",3.15,3.16,3.01,3.01,320300.0],["2012-11-05",3.01,3.19,3.01,3.18,187700.0],["2012-11-06",3.18,3.22,3.1,3.16,102600.0],["2012-11-07",3.12,3.13,3.01,3.01,246900.0],["2012-11-08",3.0,3.2,2.97,3.1,403100.0],["2012-11-09",3.1,3.14,3.08,3.09,190200.0],["2012-11-12",3.12,3.14,3.03,3.05,125100.0],["2012-11-13",3.04,3.1,3.03,3.03,163300.0],["2012-11-14",3.05,3.07,2.98,3.0,254800.0],["2012-11-15",3.02,3.05,2.84,2.87,303600.0],["2012-11-16",2.85,2.91,2.68,2.85,265200.0],["2012-11-19",2.9,3.13,2.9,3.05,345100.0],["2012-11-20",3.05,3.15,3.01,3.06,211500.0],["2012-11-21",3.08,3.15,3.06,3.08,169300.0],["2012-11-23",3.06,3.17,3.06,3.15,76700.0],["2012-11-26",3.15,3.2,3.11,3.17,224400.0],["2012-11-27",3.18,3.23,3.15,3.16,154000.0],["2012-11-28",3.13,3.22,3.1,3.22,130200.0],["2012-11-29",3.24,3.25,3.07,3.21,125700.0],["2012-11-30",3.22,3.28,3.16,3.23,176700.0],["2012-12-03",3.24,3.29,3.19,3.2,108600.0],["2012-12-04",3.19,3.24,3.18,3.2,96600.0],["2012-12-05",3.22,3.22,3.06,3.16,185500.0],["2012-12-06",3.15,3.19,3.12,3.15,86400.0],["2012-12-07",3.17,3.17,3.08,3.13,142600.0],["2012-12-10",3.14,3.17,3.11,3.15,82500.0],["2012-12-11",3.16,3.18,3.07,3.17,198300.0],["2012-12-12",3.19,3.23,3.16,3.19,179600.0],["2012-12-13",3.18,3.35,3.16,3.3,475400.0],["2012-12-14",3.28,3.34,3.26,3.28,157500.0],["2012-12-17",3.3,3.32,3.26,3.3,180000.0],["2012-12-18",3.3,3.36,3.28,3.31,257300.0],["2012-12-19",3.33,3.4,3.3,3.39,357100.0],["2012-12-20",3.4,3.4,3.31,3.38,191000.0],["2012-12-21",3.38,3.38,3.2,3.3,461500.0],["2012-12-24",3.3,3.3,3.22,3.25,53800.0],["2012-12-26",3.25,3.31,3.18,3.2,172600.0],["2012-12-27",3.19,3.26,3.09,3.14,180200.0],["2012-12-28",3.12,3.19,3.06,3.11,187900.0],["2012-12-31",3.1,3.18,3.05,3.16,258500.0],["2013-01-02",3.24,3.24,3.16,3.19,310200.0],["2013-01-03",3.2,3.21,3.07,3.08,248700.0],["2013-01-04",3.09,3.14,2.98,3.0,374500.0],["2013-01-07",2.97,3.0,2.9,2.95,341600.0],["2013-01-08",2.98,3.08,2.98,3.06,194200.0],["2013-01-09",3.1,3.1,3.0,3.09,179000.0],["2013-01-10",3.1,3.14,3.01,3.1,90700.0],["2013-01-11",3.1,3.1,3.05,3.08,148800.0],["2013-01-14",3.06,3.11,3.05,3.09,157900.0],["2013-01-15",3.06,3.1,3.04,3.05,57200.0],["2013-01-16",3.05,3.08,3.0,3.07,128500.0],["2013-01-17",3.07,3.07,3.04,3.06,84100.0],["2013-01-18",3.07,3.07,3.01,3.03,161100.0],["2013-01-22",3.01,3.04,3.0,3.03,96300.0],["2013-01-23",3.02,3.05,3.01,3.04,102000.0],["2013-01-24",3.05,3.08,3.0,3.01,119100.0],["2013-01-25",3.01,3.04,2.99,3.0,151000.0],["2013-01-28",2.99,3.09,2.99,3.08,226500.0],["2013-01-29",3.07,3.2,3.07,3.19,215900.0],["2013-01-30",3.18,3.21,3.1,3.14,204900.0],["2013-01-31",3.13,3.2,3.13,3.17,110600.0],["2013-02-01",3.17,3.18,3.09,3.16,141000.0],["2013-02-04",3.13,3.17,3.07,3.1,94000.0],["2013-02-05",3.12,3.15,3.09,3.15,71900.0],["2013-02-06",3.12,3.18,3.08,3.18,122300.0],["2013-02-07",3.17,3.18,3.11,3.16,96000.0],["2013-02-08",3.16,3.16,3.11,3.12,51000.0],["2013-02-11",3.12,3.18,3.1,3.1,39500.0],["2013-02-12",3.1,3.11,3.02,3.04,199500.0],["2013-02-13",3.04,3.05,2.98,3.01,90200.0],["2013-02-14",3.03,3.18,3.03,3.14,149600.0],["2013-02-15",3.18,3.18,3.13,3.15,283300.0],["2013-02-19",3.13,3.2,3.1,3.17,197400.0],["2013-02-20",3.14,3.19,3.14,3.15,154000.0],["2013-02-21",3.15,3.17,3.15,3.16,71900.0],["2013-02-22",3.19,3.2,3.15,3.19,169300.0],["2013-02-25",3.2,3.22,3.15,3.16,250600.0],["2013-02-26",3.16,3.22,3.13,3.17,264800.0],["2013-02-27",3.16,3.21,3.15,3.21,162200.0],["2013-02-28",3.22,3.29,3.15,3.29,444600.0],["2013-03-01",3.49,3.69,3.4,3.66,5282300.0],["2013-03-04",3.66,3.95,3.63,3.95,1083900.0],["2013-03-05",3.95,4.04,3.9,4.0,887000.0],["2013-03-06",3.97,4.08,3.86,4.07,639700.0],["2013-03-07",4.05,4.22,4.01,4.2,764500.0],["2013-03-08",4.2,4.25,4.19,4.23,449400.0],["2013-03-11",4.21,4.27,4.19,4.26,316300.0],["2013-03-12",4.24,4.29,4.06,4.16,445900.0],["2013-03-13",4.15,4.23,4.12,4.2,379500.0],["2013-03-14",4.32,4.43,4.25,4.42,2354200.0],["2013-03-15",4.42,4.55,4.37,4.48,887700.0],["2013-03-18",4.44,4.45,4.34,4.36,345600.0],["2013-03-19",4.35,4.48,4.33,4.46,344300.0],["2013-03-20",4.48,4.53,4.34,4.47,343300.0],["2013-03-21",4.42,4.5,4.38,4.44,193200.0],["2013-03-22",4.48,4.5,4.43,4.48,458600.0],["2013-03-25",4.48,4.54,4.37,4.4,320600.0],["2013-03-26",4.43,4.46,4.26,4.34,684900.0],["2013-03-27",4.33,4.44,4.18,4.42,409100.0],["2013-03-28",4.46,4.48,4.3,4.42,1352800.0],["2013-04-01",4.39,4.4,4.25,4.35,506200.0],["2013-04-02",4.38,4.43,4.29,4.3,235000.0],["2013-04-03",4.29,4.35,4.25,4.31,728700.0],["2013-04-04",4.33,4.37,4.3,4.35,229500.0],["2013-04-05",4.28,4.38,4.28,4.35,241500.0],["2013-04-08",4.35,4.43,4.32,4.35,225400.0],["2013-04-09",4.37,4.45,4.32,4.38,248700.0],["2013-04-10",4.38,4.6,4.37,4.54,734200.0],["2013-04-11",4.55,5.18,4.5,4.85,1906400.0],["2013-04-12",4.82,5.09,4.8,5.01,995300.0],["2013-04-15",4.98,4.99,4.74,4.77,798600.0],["2013-04-16",4.79,4.88,4.69,4.81,535300.0],["2013-04-17",4.79,4.79,4.62,4.7,542500.0],["2013-04-18",4.72,4.82,4.64,4.74,385500.0],["2013-04-19",4.73,5.0,4.69,4.8,829700.0],["2013-04-22",4.84,4.94,4.67,4.69,592600.0],["2013-04-23",4.7,4.94,4.7,4.94,585700.0],["2013-04-24",5.15,5.35,5.04,5.22,1600600.0],["2013-04-25",5.25,5.3,5.16,5.21,828800.0],["2013-04-26",5.19,5.39,5.1,5.3,744100.0],["2013-04-29",5.3,5.43,5.3,5.34,709800.0],["2013-04-30",5.36,5.39,5.26,5.32,720100.0],["2013-05-01",5.22,5.37,4.79,4.82,1574000.0],["2013-05-02",4.86,4.94,4.77,4.85,688400.0],["2013-05-03",4.88,4.97,4.77,4.78,566900.0],["2013-05-06",4.76,4.82,4.7,4.76,574400.0],["2013-05-07",4.7,4.75,4.63,4.69,440900.0],["2013-05-08",4.69,4.83,4.65,4.79,529800.0],["2013-05-09",4.77,4.82,4.73,4.8,354100.0],["2013-05-10",4.79,4.85,4.72,4.84,293300.0],["2013-05-13",4.84,5.01,4.82,4.97,339400.0],["2013-05-14",4.96,5.15,4.96,5.13,514400.0],["2013-05-15",5.13,5.2,5.06,5.17,538100.0],["2013-05-16",5.16,5.38,5.12,5.35,705500.0],["2013-05-17",5.35,5.57,5.31,5.48,892900.0],["2013-05-20",5.56,5.58,5.27,5.37,472900.0],["2013-05-21",5.33,5.47,5.26,5.41,491100.0],["2013-05-22",5.41,5.58,5.22,5.24,611100.0],["2013-05-23",5.17,5.26,5.05,5.12,316400.0],["2013-05-24",5.05,5.19,5.05,5.16,238100.0],["2013-05-28",5.19,5.5,5.19,5.38,566100.0],["2013-05-29",5.34,5.4,5.22,5.24,436300.0],["2013-05-30",5.21,5.26,5.13,5.17,378300.0],["2013-05-31",5.15,5.32,5.11,5.14,1163100.0],["2013-06-03",5.14,5.4,5.06,5.31,567000.0],["2013-06-04",5.31,5.42,5.18,5.26,432700.0],["2013-06-05",5.24,5.26,4.89,4.91,558300.0],["2013-06-06",4.89,5.03,4.75,4.99,513100.0],["2013-06-07",4.99,5.05,4.82,4.82,613100.0],["2013-06-10",4.78,4.91,4.78,4.91,272100.0],["2013-06-11",4.85,4.92,4.8,4.84,245100.0],["2013-06-12",4.84,4.86,4.63,4.67,477300.0],["2013-06-13",4.68,4.79,4.16,4.75,768800.0],["2013-06-14",4.76,4.83,4.54,4.55,204500.0],["2013-06-17",4.59,4.6,4.48,4.55,418300.0],["2013-06-18",4.55,4.61,4.51,4.55,488000.0],["2013-06-19",4.54,4.55,4.39,4.4,532500.0],["2013-06-20",4.35,4.5,4.29,4.39,456500.0],["2013-06-21",4.41,4.57,4.4,4.45,509000.0],["2013-06-24",4.42,4.55,4.35,4.5,331700.0],["2013-06-25",4.52,4.52,4.29,4.32,586800.0],["2013-06-26",4.42,4.51,4.34,4.39,522900.0],["2013-06-27",4.42,4.47,4.36,4.46,250600.0],["2013-06-28",4.44,4.48,4.31,4.42,1186200.0],["2013-07-01",4.41,4.59,4.41,4.47,286100.0],["2013-07-02",4.45,4.6,4.45,4.5,367200.0],["2013-07-03",4.46,4.54,4.37,4.39,158200.0],["2013-07-05",4.47,4.48,4.34,4.4,304600.0],["2013-07-08",4.42,4.51,4.35,4.45,337200.0],["2013-07-09",4.46,4.76,4.45,4.49,687300.0],["2013-07-10",4.5,4.62,4.43,4.51,564900.0],["2013-07-11",4.57,4.68,4.51,4.62,382900.0],["2013-07-12",4.63,4.98,4.63,4.9,571500.0],["2013-07-15",4.91,5.14,4.9,5.03,479400.0],["2013-07-16",5.03,5.11,5.0,5.04,428000.0],["2013-07-17",5.08,5.18,5.01,5.14,521900.0],["2013-07-18",5.17,5.34,5.0,5.18,579500.0],["2013-07-19",5.15,5.22,5.08,5.18,282600.0],["2013-07-22",5.2,5.3,5.16,5.26,409000.0],["2013-07-23",5.27,5.46,5.25,5.41,549600.0],["2013-07-24",5.45,5.51,5.22,5.26,882500.0],["2013-07-25",5.26,5.36,5.19,5.2,518000.0],["2013-07-26",5.17,5.32,5.09,5.31,575400.0],["2013-07-29",5.3,5.32,5.19,5.25,301900.0],["2013-07-30",5.3,5.5,5.24,5.43,737200.0],["2013-07-31",5.45,5.64,5.2,5.6,1452400.0],["2013-08-01",5.65,5.66,5.55,5.66,726900.0],["2013-08-02",5.64,5.89,5.53,5.8,703600.0],["2013-08-05",5.82,6.0,5.74,5.92,719600.0],["2013-08-06",5.98,5.98,5.8,5.86,1001700.0],["2013-08-07",5.83,5.85,5.69,5.78,763300.0],["2013-08-08",5.85,5.97,5.71,5.77,518600.0],["2013-08-09",5.73,5.81,5.63,5.74,513600.0],["2013-08-12",5.7,5.78,5.6,5.74,612300.0],["2013-08-13",5.76,5.81,5.66,5.69,727800.0],["2013-08-14",5.69,5.77,5.63,5.67,231400.0],["2013-08-15",5.62,5.62,5.42,5.46,385900.0],["2013-08-16",5.41,5.45,5.33,5.37,445100.0],["2013-08-19",5.43,5.5,5.34,5.44,457400.0],["2013-08-20",5.48,5.55,5.43,5.47,597400.0],["2013-08-21",5.47,5.52,5.26,5.29,856200.0],["2013-08-22",5.35,5.45,5.3,5.39,324300.0],["2013-08-23",5.39,5.41,5.17,5.26,612200.0],["2013-08-26",5.26,5.49,5.26,5.42,633000.0],["2013-08-27",5.37,5.41,5.26,5.3,345600.0],["2013-08-28",5.29,5.41,5.19,5.24,212100.0],["2013-08-29",5.24,5.39,5.23,5.24,525400.0],["2013-08-30",5.22,5.27,5.2,5.23,537200.0],["2013-09-03",5.32,5.69,5.26,5.62,912700.0],["2013-09-04",5.65,5.84,5.65,5.77,693300.0],["2013-09-05",5.77,5.82,5.68,5.69,350000.0],["2013-09-06",5.74,5.78,5.51,5.62,306900.0],["2013-09-09",5.65,5.82,5.65,5.79,445200.0],["2013-09-10",5.8,5.85,5.75,5.76,313900.0],["2013-09-11",5.74,5.8,5.66,5.7,226300.0],["2013-09-12",5.69,5.72,5.61,5.68,197500.0],["2013-09-13",5.71,5.71,5.6,5.64,153400.0],["2013-09-16",5.69,5.73,5.54,5.56,389800.0],["2013-09-17",5.54,5.8,5.54,5.75,574700.0],["2013-09-18",5.75,5.79,5.66,5.75,503400.0],["2013-09-19",5.75,5.94,5.66,5.88,512300.0],["2013-09-20",5.89,6.07,5.87,5.99,1247400.0],["2013-09-23",6.01,6.05,5.86,5.99,422400.0],["2013-09-24",5.98,6.01,5.8,5.83,529100.0],["2013-09-25",5.86,5.89,5.72,5.82,450800.0],["2013-09-26",5.82,6.09,5.79,6.05,503400.0],["2013-09-27",6.04,6.43,6.01,6.34,884900.0],["2013-09-30",6.28,6.77,6.2,6.72,947000.0],["2013-10-01",6.7,6.95,6.67,6.79,706400.0],["2013-10-02",6.77,6.95,6.72,6.91,592900.0],["2013-10-03",7.05,7.13,6.7,6.84,876800.0],["2013-10-04",6.87,6.94,6.8,6.85,400900.0],["2013-10-07",6.76,6.84,6.52,6.63,474800.0],["2013-10-08",6.61,6.65,6.24,6.29,703300.0],["2013-10-09",6.3,6.33,6.06,6.12,669900.0],["2013-10-10",6.19,6.62,6.16,6.4,494200.0],["2013-10-11",6.4,6.58,6.31,6.51,350400.0],["2013-10-14",6.48,6.51,6.35,6.44,337300.0],["2013-10-15",6.4,6.54,6.38,6.43,245000.0],["2013-10-16",6.47,6.62,6.41,6.54,354300.0],["2013-10-17",6.52,6.68,6.5,6.58,390700.0],["2013-10-18",6.66,6.7,6.55,6.63,467300.0],["2013-10-21",6.66,6.76,6.45,6.45,539400.0],["2013-10-22",6.47,6.57,6.32,6.45,350100.0],["2013-10-23",6.4,6.52,6.34,6.43,330400.0],["2013-10-24",6.45,6.61,6.39,6.52,406100.0],["2013-10-25",6.61,6.79,6.6,6.77,875100.0],["2013-10-28",6.79,6.86,6.69,6.72,478000.0],["2013-10-29",6.76,6.95,6.65,6.94,650700.0],["2013-10-30",6.89,6.93,5.97,6.31,2418400.0],["2013-10-31",6.28,6.32,6.04,6.31,717300.0],["2013-11-01",6.31,6.44,6.22,6.41,1097400.0],["2013-11-04",6.46,6.46,6.27,6.38,502600.0],["2013-11-05",6.36,6.44,6.26,6.37,565700.0],["2013-11-06",6.4,6.42,5.84,5.9,848700.0],["2013-11-07",5.96,6.12,5.74,5.77,739100.0],["2013-11-08",5.77,5.97,5.71,5.91,315400.0],["2013-11-11",5.91,5.97,5.77,5.78,292800.0],["2013-11-12",5.78,5.84,5.7,5.78,272200.0],["2013-11-13",5.74,5.93,5.71,5.91,392500.0],["2013-11-14",5.92,5.93,5.79,5.91,288800.0],["2013-11-15",5.9,5.97,5.85,5.93,342600.0],["2013-11-18",5.93,5.97,5.7,5.75,358700.0],["2013-11-19",5.74,6.08,5.68,5.99,1252200.0],["2013-11-20",6.06,6.17,5.9,5.98,429900.0],["2013-11-21",6.01,6.25,6.01,6.23,414000.0],["2013-11-22",6.25,6.58,6.22,6.51,795100.0],["2013-11-25",6.58,6.77,6.2,6.28,698100.0],["2013-11-26",6.3,6.67,6.3,6.63,964100.0],["2013-11-27",6.66,6.74,6.59,6.68,376900.0],["2013-11-29",6.69,6.86,6.69,6.69,194300.0],["2013-12-02",6.7,6.77,6.63,6.74,353700.0],["2013-12-03",6.7,6.81,6.37,6.44,460900.0],["2013-12-04",6.55,6.55,6.25,6.43,324900.0],["2013-12-05",6.41,6.45,6.1,6.14,419200.0],["2013-12-06",6.2,6.32,6.09,6.25,204300.0],["2013-12-09",6.28,6.29,5.98,6.03,449900.0],["2013-12-10",6.02,6.08,5.85,5.9,462300.0],["2013-12-11",5.94,6.05,5.7,5.78,487900.0],["2013-12-12",5.77,5.85,5.7,5.78,355800.0],["2013-12-13",5.77,5.85,5.68,5.7,239500.0],["2013-12-16",5.76,5.96,5.76,5.84,373400.0],["2013-12-17",5.86,5.86,5.7,5.72,359000.0],["2013-12-18",5.71,5.87,5.61,5.87,324200.0],["2013-12-19",5.84,5.91,5.78,5.83,228400.0],["2013-12-20",5.86,6.21,5.66,6.12,843900.0],["2013-12-23",6.15,6.32,6.15,6.25,386500.0],["2013-12-24",6.28,6.52,6.18,6.46,270800.0],["2013-12-26",6.5,6.53,6.31,6.33,251100.0],["2013-12-27",6.36,6.36,6.13,6.18,425400.0],["2013-12-30",6.16,6.18,5.99,6.11,417100.0],["2013-12-31",6.12,6.49,6.06,6.45,777000.0],["2014-01-02",6.45,6.52,6.23,6.48,602200.0],["2014-01-03",6.49,6.69,6.47,6.63,384700.0],["2014-01-06",6.62,6.68,6.4,6.57,542900.0],["2014-01-07",6.56,6.84,6.5,6.82,592800.0],["2014-01-08",6.83,7.25,6.81,7.25,957700.0],["2014-01-09",7.25,7.42,7.19,7.25,806800.0],["2014-01-10",7.28,7.41,7.1,7.34,562100.0],["2014-01-13",7.33,7.85,7.28,7.35,1018300.0],["2014-01-14",7.43,7.59,7.37,7.39,548200.0],["2014-01-15",7.38,7.58,6.86,7.0,1230000.0],["2014-01-16",7.0,7.07,6.79,6.81,762900.0],["2014-01-17",6.83,6.88,6.71,6.8,525700.0],["2014-01-21",6.87,6.98,6.74,6.79,477800.0],["2014-01-22",6.83,6.84,6.71,6.77,268200.0],["2014-01-23",6.76,6.76,6.36,6.44,772300.0],["2014-01-24",6.42,6.45,6.1,6.24,747400.0],["2014-01-27",6.28,6.32,6.0,6.18,863800.0],["2014-01-28",6.19,6.31,6.14,6.27,878800.0],["2014-01-29",6.2,6.32,6.04,6.12,769900.0],["2014-01-30",6.17,6.34,6.15,6.28,816300.0],["2014-01-31",6.15,6.25,6.11,6.17,461200.0],["2014-02-03",6.18,6.32,5.77,5.79,998500.0],["2014-02-04",5.76,6.05,5.75,5.96,934900.0],["2014-02-05",5.94,6.01,5.76,6.01,542300.0],["2014-02-06",6.01,6.14,5.95,6.0,387200.0],["2014-02-07",6.06,6.5,6.06,6.39,1205400.0],["2014-02-10",6.4,6.48,6.28,6.48,608900.0],["2014-02-11",6.55,7.12,6.52,7.01,1989300.0],["2014-02-12",7.07,7.54,7.01,7.2,1915600.0],["2014-02-13",7.14,7.43,7.06,7.4,833900.0],["2014-02-14",7.4,7.55,7.28,7.47,661000.0],["2014-02-18",7.53,7.69,7.37,7.62,975900.0],["2014-02-19",7.63,7.74,7.21,7.23,996500.0],["2014-02-20",7.26,7.44,7.21,7.42,797700.0],["2014-02-21",7.54,7.67,7.3,7.51,859200.0],["2014-02-24",7.56,7.92,7.53,7.81,1028000.0],["2014-02-25",7.84,8.0,7.75,7.95,1023700.0],["2014-02-26",7.0,7.0,6.06,6.58,4162200.0],["2014-02-27",6.53,6.7,6.32,6.57,1754400.0],["2014-02-28",6.49,6.61,6.31,6.46,1915000.0],["2014-03-03",6.37,6.44,6.25,6.28,1104500.0],["2014-03-04",6.37,6.72,6.37,6.48,1323000.0],["2014-03-05",6.46,6.5,6.15,6.19,1150000.0],["2014-03-06",6.2,6.27,6.02,6.18,1819900.0],["2014-03-07",6.25,6.36,6.02,6.11,668900.0],["2014-03-10",6.1,6.26,6.02,6.1,661200.0],["2014-03-11",6.09,6.22,5.96,6.03,712000.0],["2014-03-12",6.0,6.13,5.95,6.06,465100.0],["2014-03-13",6.1,6.21,5.82,5.96,1208800.0],["2014-03-14",5.91,6.01,5.86,5.9,443300.0],["2014-03-17",5.94,6.06,5.85,5.98,666900.0],["2014-03-18",6.01,6.08,5.93,6.0,756700.0],["2014-03-19",6.02,6.14,5.85,5.93,681100.0],["2014-03-20",5.91,5.99,5.8,5.85,526700.0],["2014-03-21",5.9,5.9,5.63,5.66,1196200.0],["2014-03-24",5.7,5.7,4.95,5.03,2623300.0],["2014-03-25",5.06,5.3,4.77,4.99,1701200.0],["2014-03-26",5.07,5.2,4.81,4.9,1104600.0],["2014-03-27",4.9,5.05,4.76,4.92,1020200.0],["2014-03-28",4.92,5.07,4.76,4.83,1407100.0],["2014-03-31",4.9,4.97,4.79,4.8,1260900.0],["2014-04-01",4.86,5.01,4.82,4.91,1209900.0],["2014-04-02",4.92,5.19,4.87,5.18,1244800.0],["2014-04-03",5.15,5.18,4.99,5.04,1418700.0],["2014-04-04",5.07,5.09,4.82,4.93,2353900.0],["2014-04-07",4.98,4.98,4.76,4.81,1364200.0],["2014-04-08",4.84,4.93,4.51,4.64,962900.0],["2014-04-09",4.69,4.84,4.68,4.84,596900.0],["2014-04-10",4.85,4.85,4.39,4.48,858000.0],["2014-04-11",4.41,4.6,4.31,4.33,1059300.0],["2014-04-14",4.42,4.5,4.25,4.34,892700.0],["2014-04-15",4.36,4.51,4.15,4.42,1497600.0],["2014-04-16",4.47,4.57,4.39,4.44,1385200.0],["2014-04-17",4.42,4.64,4.29,4.5,1278500.0],["2014-04-21",4.54,4.6,4.45,4.58,567800.0],["2014-04-22",4.61,4.75,4.59,4.67,685400.0],["2014-04-23",4.68,4.71,4.56,4.63,783800.0],["2014-04-24",4.67,4.75,4.41,4.55,628600.0],["2014-04-25",4.51,4.53,4.25,4.33,623400.0],["2014-04-28",4.38,4.44,4.24,4.43,942700.0],["2014-04-29",4.45,4.6,4.45,4.53,897500.0],["2014-04-30",4.5,4.53,4.28,4.33,738100.0],["2014-05-01",4.5,4.5,4.23,4.36,1031900.0],["2014-05-02",4.48,4.48,3.74,3.84,3131600.0],["2014-05-05",3.88,4.15,3.83,4.13,1041400.0],["2014-05-06",4.04,4.15,3.92,3.94,729900.0],["2014-05-07",3.87,3.98,3.78,3.86,1029400.0],["2014-05-08",3.82,3.97,3.75,3.8,635900.0],["2014-05-09",3.82,3.97,3.76,3.89,543900.0],["2014-05-12",3.91,4.09,3.91,4.08,743300.0],["2014-05-13",4.07,4.17,4.0,4.06,720600.0],["2014-05-14",4.03,4.09,3.89,3.89,619100.0],["2014-05-15",3.84,3.92,3.76,3.92,593300.0],["2014-05-16",3.92,4.05,3.87,4.03,615500.0],["2014-05-19",3.99,4.13,3.98,4.12,713600.0],["2014-05-20",4.09,4.13,3.98,4.09,625500.0],["2014-05-21",4.11,4.14,4.05,4.06,649100.0],["2014-05-22",4.08,4.18,4.02,4.14,846400.0],["2014-05-23",4.13,4.2,4.1,4.2,569100.0],["2014-05-27",4.2,4.36,4.13,4.3,830500.0],["2014-05-28",4.3,4.36,4.21,4.24,312500.0],["2014-05-29",4.4,4.5,4.31,4.32,596600.0],["2014-05-30",4.34,4.37,4.01,4.19,789500.0],["2014-06-02",4.19,4.23,3.97,3.97,556300.0],["2014-06-03",3.97,4.0,3.84,3.89,768500.0],["2014-06-04",3.87,4.07,3.84,4.04,407100.0],["2014-06-05",4.06,4.23,4.0,4.18,979600.0],["2014-06-06",4.23,4.27,4.18,4.18,639900.0],["2014-06-09",4.18,4.26,4.16,4.22,586700.0],["2014-06-10",4.19,4.26,4.13,4.25,301400.0],["2014-06-11",4.22,4.43,4.19,4.34,703400.0],["2014-06-12",4.33,4.34,4.22,4.25,476300.0],["2014-06-13",4.2,4.36,4.19,4.32,1040700.0],["2014-06-16",4.32,4.43,4.23,4.28,494700.0],["2014-06-17",4.25,4.41,4.21,4.34,1109800.0],["2014-06-18",4.34,4.34,4.23,4.29,441000.0],["2014-06-19",4.3,4.34,4.18,4.22,515400.0],["2014-06-20",4.21,4.21,4.02,4.08,840400.0],["2014-06-23",4.08,4.15,4.06,4.13,448000.0],["2014-06-24",4.11,4.2,4.08,4.09,424800.0],["2014-06-25",4.14,4.18,4.08,4.11,451500.0],["2014-06-26",4.12,4.14,4.02,4.06,351900.0],["2014-06-27",4.03,4.11,4.03,4.1,555100.0],["2014-06-30",4.09,4.25,4.02,4.15,638800.0],["2014-07-01",4.15,4.35,4.15,4.3,1023400.0],["2014-07-02",4.3,4.36,4.26,4.29,572500.0],["2014-07-03",4.3,4.35,4.23,4.25,225400.0],["2014-07-07",4.25,4.25,3.95,3.95,738400.0],["2014-07-08",3.95,3.95,3.66,3.76,972300.0],["2014-07-09",3.76,3.89,3.69,3.83,576100.0],["2014-07-10",3.8,4.04,3.7,4.02,926000.0],["2014-07-11",4.0,4.15,3.99,4.12,531900.0],["2014-07-14",4.19,4.25,4.03,4.03,444700.0],["2014-07-15",4.04,4.07,3.85,3.89,632600.0],["2014-07-16",3.91,3.91,3.76,3.78,568700.0],["2014-07-17",3.76,3.83,3.73,3.74,653600.0],["2014-07-18",3.75,3.95,3.75,3.88,476100.0],["2014-07-21",3.86,3.94,3.78,3.85,255200.0],["2014-07-22",3.87,3.93,3.79,3.8,1139100.0],["2014-07-23",3.84,3.9,3.77,3.79,363700.0],["2014-07-24",3.81,3.85,3.75,3.77,380200.0],["2014-07-25",3.73,3.77,3.59,3.64,612200.0],["2014-07-28",3.66,3.66,3.48,3.5,633000.0],["2014-07-29",3.51,3.75,3.49,3.71,577500.0],["2014-07-30",3.71,3.77,3.61,3.63,386600.0],["2014-07-31",3.56,3.61,3.51,3.52,555200.0],["2014-08-01",3.54,3.88,3.54,3.81,1261700.0],["2014-08-04",3.8,3.83,3.6,3.75,1165500.0],["2014-08-05",3.7,3.77,3.53,3.61,734900.0],["2014-08-06",3.58,3.9,3.58,3.86,832400.0],["2014-08-07",3.86,3.89,3.69,3.74,440200.0],["2014-08-08",3.71,3.74,3.6,3.71,567200.0],["2014-08-11",3.72,3.79,3.68,3.76,226000.0],["2014-08-12",3.73,3.76,3.6,3.61,374800.0],["2014-08-13",3.62,3.7,3.58,3.69,366600.0],["2014-08-14",3.67,3.69,3.57,3.63,384500.0],["2014-08-15",3.68,3.78,3.56,3.75,633300.0],["2014-08-18",3.8,3.93,3.77,3.82,879000.0],["2014-08-19",3.8,3.82,3.75,3.76,341000.0],["2014-08-20",3.75,3.77,3.67,3.67,347600.0],["2014-08-21",3.67,3.74,3.62,3.64,331600.0],["2014-08-22",3.65,3.76,3.61,3.71,378600.0],["2014-08-25",3.73,3.78,3.66,3.69,352600.0],["2014-08-26",3.7,3.81,3.68,3.78,416200.0],["2014-08-27",3.79,3.8,3.7,3.76,293600.0],["2014-08-28",3.73,3.74,3.63,3.68,268300.0],["2014-08-29",3.72,3.78,3.63,3.76,294900.0],["2014-09-02",3.79,3.79,3.69,3.79,416700.0],["2014-09-03",3.8,3.81,3.72,3.76,273600.0],["2014-09-04",3.79,3.95,3.76,3.82,603600.0],["2014-09-05",3.82,3.91,3.76,3.84,334400.0],["2014-09-08",3.84,3.95,3.81,3.91,505000.0],["2014-09-09",3.88,4.3,3.88,4.14,4328400.0],["2014-09-10",4.21,4.29,4.02,4.11,1262000.0],["2014-09-11",4.1,4.12,3.97,4.05,808100.0],["2014-09-12",4.04,4.12,3.99,4.11,606300.0],["2014-09-15",4.1,4.2,3.93,3.95,779100.0],["2014-09-16",3.94,4.03,3.9,4.01,492500.0],["2014-09-17",4.01,4.08,3.94,3.96,1208500.0],["2014-09-18",3.99,4.03,3.95,4.0,1081000.0],["2014-09-19",4.01,4.15,3.9,4.01,1560500.0],["2014-09-22",3.99,3.99,3.85,3.97,885600.0],["2014-09-23",3.94,3.99,3.82,3.9,835000.0],["2014-09-24",3.92,3.96,3.85,3.95,412900.0],["2014-09-25",3.92,3.93,3.8,3.88,952600.0],["2014-09-26",3.88,3.95,3.77,3.81,710800.0],["2014-09-29",3.76,3.92,3.73,3.91,734300.0],["2014-09-30",3.91,4.06,3.88,4.01,1096900.0],["2014-10-01",4.02,4.08,3.75,3.81,1019500.0],["2014-10-02",3.8,3.9,3.72,3.84,732000.0],["2014-10-03",3.91,4.09,3.89,4.07,973500.0],["2014-10-06",4.13,4.2,3.98,4.0,696900.0],["2014-10-07",4.04,4.18,3.9,3.9,1697100.0],["2014-10-08",3.85,3.94,3.72,3.94,1048100.0],["2014-10-09",3.92,3.92,3.7,3.75,674100.0],["2014-10-10",3.71,3.82,3.63,3.64,658500.0],["2014-10-13",3.67,3.89,3.6,3.86,1154200.0],["2014-10-14",4.18,4.39,4.03,4.1,3498600.0],["2014-10-15",4.05,4.26,3.85,4.21,1523900.0],["2014-10-16",4.14,4.35,4.1,4.25,1440100.0],["2014-10-17",4.33,4.33,4.04,4.05,708700.0],["2014-10-20",4.23,4.31,4.14,4.3,1650700.0],["2014-10-21",4.21,4.38,4.17,4.19,964400.0],["2014-10-22",4.19,4.19,4.01,4.11,878300.0],["2014-10-23",4.13,4.22,4.04,4.12,888800.0],["2014-10-24",4.14,4.16,4.02,4.14,676300.0],["2014-10-27",4.09,4.19,4.03,4.13,607500.0],["2014-10-28",4.13,4.23,4.05,4.21,892600.0],["2014-10-29",4.23,4.3,4.16,4.19,680200.0],["2014-10-30",4.2,4.32,4.17,4.32,536600.0],["2014-10-31",4.43,4.53,4.15,4.16,1639300.0],["2014-11-03",4.2,4.28,4.09,4.16,840100.0],["2014-11-04",4.13,4.16,4.07,4.09,466000.0],["2014-11-05",4.02,4.02,3.8,3.92,2300900.0],["2014-11-06",3.91,3.98,3.8,3.98,885300.0],["2014-11-07",3.95,4.02,3.85,4.01,1138300.0],["2014-11-10",4.0,4.04,3.86,4.03,991600.0],["2014-11-11",4.07,4.26,4.0,4.2,1434300.0],["2014-11-12",4.21,4.22,4.12,4.19,663000.0],["2014-11-13",4.37,4.65,4.29,4.42,2754600.0],["2014-11-14",4.4,4.44,4.22,4.41,938300.0],["2014-11-17",4.39,4.44,4.26,4.28,692100.0],["2014-11-18",4.29,4.35,4.25,4.28,1055400.0],["2014-11-19",4.33,4.36,4.18,4.28,1072900.0],["2014-11-20",4.25,4.32,4.22,4.29,439300.0],["2014-11-21",4.45,4.48,4.21,4.26,1577900.0],["2014-11-24",4.27,4.29,4.15,4.25,996100.0],["2014-11-25",4.25,4.31,4.21,4.29,509600.0],["2014-11-26",4.29,4.4,4.25,4.39,570800.0],["2014-11-28",4.39,4.7,4.39,4.53,1033800.0],["2014-12-01",4.55,4.58,4.27,4.29,1083000.0],["2014-12-02",4.31,4.37,4.24,4.26,618200.0],["2014-12-03",4.28,4.37,4.22,4.23,685000.0],["2014-12-04",4.25,4.36,4.2,4.24,536000.0],["2014-12-05",4.25,4.39,4.21,4.31,652800.0],["2014-12-08",4.31,4.39,4.23,4.31,850000.0],["2014-12-09",4.23,4.57,4.2,4.54,1622300.0],["2014-12-10",4.54,4.77,4.47,4.62,2190800.0],["2014-12-11",4.64,4.79,4.59,4.6,988200.0],["2014-12-12",4.56,4.93,4.55,4.87,1940900.0],["2014-12-15",4.94,5.0,4.62,4.64,1801800.0],["2014-12-16",4.62,4.87,4.58,4.78,1263600.0],["2014-12-17",5.6,5.94,5.26,5.86,7189000.0],["2014-12-18",5.89,6.29,5.89,6.16,3542900.0],["2014-12-19",6.85,6.93,6.37,6.41,5763800.0],["2014-12-22",6.42,6.8,6.38,6.77,2275000.0],["2014-12-23",6.68,6.75,6.08,6.2,2087200.0],["2014-12-24",6.19,6.56,6.17,6.49,761400.0],["2014-12-26",6.59,6.77,6.51,6.54,835400.0],["2014-12-29",6.42,6.58,6.16,6.26,1058400.0],["2014-12-30",6.21,6.37,6.16,6.24,667000.0],["2014-12-31",6.23,6.38,6.18,6.24,951400.0],["2015-01-02",6.27,6.65,6.25,6.52,1357100.0],["2015-01-05",6.82,7.03,6.46,6.57,2035700.0],["2015-01-06",6.05,6.3,5.72,5.78,2593800.0],["2015-01-07",6.05,6.22,5.85,5.95,6507700.0],["2015-01-08",6.0,6.14,5.91,6.13,2467100.0],["2015-01-09",6.11,6.27,6.02,6.15,1132900.0],["2015-01-12",6.13,6.25,6.05,6.22,866100.0],["2015-01-13",6.22,6.29,5.9,6.11,1358400.0],["2015-01-14",5.9,6.21,5.9,6.07,1822100.0],["2015-01-15",6.11,6.17,5.72,5.79,1514400.0],["2015-01-16",5.78,5.97,5.78,5.89,1143000.0],["2015-01-20",5.88,5.88,5.53,5.73,1360500.0],["2015-01-21",5.7,5.7,5.2,5.25,2210400.0],["2015-01-22",5.29,5.32,5.01,5.31,2375700.0],["2015-01-23",5.28,5.35,5.13,5.29,939900.0],["2015-01-26",5.26,5.53,5.19,5.52,1178600.0],["2015-01-27",5.42,5.43,5.26,5.36,920200.0],["2015-01-28",5.37,5.62,5.31,5.49,1540200.0],["2015-01-29",5.53,5.58,5.35,5.46,1050300.0],["2015-01-30",5.42,5.53,5.32,5.34,1871300.0],["2015-02-02",5.35,5.4,5.16,5.21,1315300.0],["2015-02-03",5.2,5.34,5.13,5.33,962200.0],["2015-02-04",5.34,5.51,5.28,5.42,1461100.0],["2015-02-05",5.51,5.86,5.5,5.79,1726900.0],["2015-02-06",5.8,5.86,5.58,5.66,1182600.0],["2015-02-09",5.65,5.65,5.4,5.43,789000.0],["2015-02-10",5.48,5.65,5.37,5.61,732900.0],["2015-02-11",5.57,5.64,5.4,5.4,637700.0],["2015-02-12",5.43,5.51,5.37,5.45,639100.0],["2015-02-13",5.45,5.53,5.33,5.53,655900.0],["2015-02-17",5.52,5.65,5.45,5.54,939200.0],["2015-02-18",5.52,5.52,5.39,5.49,869700.0],["2015-02-19",5.51,5.51,5.42,5.43,532800.0],["2015-02-20",5.45,5.57,5.41,5.5,933500.0],["2015-02-23",5.68,5.68,5.36,5.47,885900.0],["2015-02-24",5.5,5.5,5.32,5.46,913500.0],["2015-02-25",5.43,5.68,5.35,5.47,1065600.0],["2015-02-26",5.46,5.52,5.33,5.35,1710800.0],["2015-02-27",5.16,5.18,4.54,4.78,5808800.0],["2015-03-02",4.77,4.81,4.45,4.46,2376000.0],["2015-03-03",4.42,4.48,4.25,4.44,2763600.0],["2015-03-04",4.41,4.54,4.31,4.46,1224000.0],["2015-03-05",4.45,4.58,4.36,4.45,982400.0],["2015-03-06",4.42,4.43,4.32,4.41,842300.0],["2015-03-09",4.41,4.41,4.25,4.28,1999700.0],["2015-03-10",4.24,4.26,4.05,4.11,2019800.0],["2015-03-11",4.11,4.16,3.98,4.02,1670100.0],["2015-03-12",4.07,4.15,4.06,4.1,812500.0],["2015-03-13",4.1,4.18,3.95,4.12,1158900.0],["2015-03-16",4.24,4.26,4.15,4.26,1539100.0],["2015-03-17",4.25,4.27,4.14,4.2,608700.0],["2015-03-18",4.17,4.2,4.08,4.15,863000.0],["2015-03-19",4.15,4.38,4.15,4.34,1016100.0],["2015-03-20",4.4,4.46,4.21,4.29,1676400.0],["2015-03-23",4.3,4.3,4.13,4.16,874100.0],["2015-03-24",4.15,4.29,4.15,4.22,828200.0],["2015-03-25",4.2,4.2,3.99,4.02,1631000.0],["2015-03-26",4.0,4.22,4.0,4.21,1056400.0],["2015-03-27",4.23,4.27,4.07,4.1,734500.0],["2015-03-30",4.15,4.24,4.12,4.23,758300.0],["2015-03-31",4.2,4.26,4.12,4.17,865600.0],["2015-04-01",4.15,4.23,3.95,3.97,1208600.0],["2015-04-02",3.95,3.96,3.82,3.91,1150700.0],["2015-04-06",3.9,3.97,3.85,3.92,707700.0],["2015-04-07",3.91,4.05,3.84,3.86,995400.0],["2015-04-08",3.86,3.96,3.82,3.94,783100.0],["2015-04-09",3.92,4.0,3.82,3.87,649600.0],["2015-04-10",3.89,3.92,3.83,3.9,955000.0],["2015-04-13",3.9,4.03,3.89,4.03,1058700.0],["2015-04-14",4.04,4.16,4.03,4.12,921500.0],["2015-04-15",4.28,4.32,4.11,4.3,1296300.0],["2015-04-16",4.28,4.32,4.16,4.24,588600.0],["2015-04-17",4.19,4.2,3.98,4.03,780200.0],["2015-04-20",4.1,4.1,3.97,4.05,914400.0],["2015-04-21",4.07,4.14,3.99,4.05,572400.0],["2015-04-22",4.02,4.11,3.96,4.1,593600.0],["2015-04-23",4.28,4.73,4.15,4.59,2607900.0],["2015-04-24",4.65,4.94,4.63,4.79,2269900.0],["2015-04-27",4.81,4.85,4.5,4.7,1589200.0],["2015-04-28",4.7,4.7,4.38,4.52,1455400.0],["2015-04-29",4.52,4.59,4.39,4.46,841500.0],["2015-04-30",4.41,4.57,4.4,4.44,1268000.0],["2015-05-01",4.48,4.54,4.3,4.42,1008600.0],["2015-05-04",4.44,4.71,4.41,4.66,1155300.0],["2015-05-05",4.65,4.65,4.3,4.49,1165600.0],["2015-05-06",4.31,4.71,4.31,4.67,1461200.0],["2015-05-07",4.67,4.67,4.45,4.54,854300.0],["2015-05-08",4.61,4.66,4.47,4.65,1032200.0],["2015-05-11",4.62,4.79,4.59,4.77,1195700.0],["2015-05-12",4.75,4.86,4.63,4.77,961500.0],["2015-05-13",4.79,4.84,4.64,4.69,592800.0],["2015-05-14",4.71,4.73,4.58,4.65,484900.0],["2015-05-15",4.66,4.69,4.53,4.61,614000.0],["2015-05-18",4.59,4.61,4.47,4.6,640000.0],["2015-05-19",4.62,4.68,4.55,4.6,522900.0],["2015-05-20",4.59,4.65,4.49,4.59,552700.0],["2015-05-21",4.59,4.63,4.52,4.55,378800.0],["2015-05-22",4.55,4.62,4.45,4.46,377100.0],["2015-05-26",4.44,4.57,4.35,4.54,894400.0],["2015-05-27",4.54,4.69,4.48,4.67,617400.0],["2015-05-28",4.63,4.95,4.57,4.92,1229700.0],["2015-05-29",4.94,5.24,4.94,4.98,1420600.0],["2015-06-01",5.01,5.22,5.01,5.13,1277000.0],["2015-06-02",5.13,5.31,5.1,5.24,887800.0],["2015-06-03",5.25,5.33,5.2,5.24,1069000.0],["2015-06-04",5.21,5.36,5.2,5.2,709800.0],["2015-06-05",5.22,5.5,5.17,5.42,1050600.0],["2015-06-08",5.41,5.62,5.4,5.49,1154700.0],["2015-06-09",5.5,5.51,5.27,5.27,745000.0],["2015-06-10",5.27,5.51,5.19,5.4,787500.0],["2015-06-11",5.44,5.51,5.35,5.39,643700.0],["2015-06-12",5.38,5.5,5.36,5.4,399700.0],["2015-06-15",5.34,5.42,5.25,5.35,607400.0],["2015-06-16",5.33,5.43,5.29,5.4,480000.0],["2015-06-17",5.42,5.52,5.26,5.27,879200.0],["2015-06-18",5.42,5.45,5.28,5.37,887400.0],["2015-06-19",5.39,5.42,5.27,5.38,745700.0],["2015-06-22",5.42,5.58,5.4,5.54,837400.0],["2015-06-23",5.66,5.7,5.52,5.61,760200.0],["2015-06-24",5.62,5.66,5.35,5.38,934600.0],["2015-06-25",5.39,5.53,5.39,5.44,454700.0],["2015-06-26",5.48,5.51,5.15,5.41,1689100.0],["2015-06-29",5.35,5.37,5.21,5.22,555800.0],["2015-06-30",5.19,5.32,5.12,5.19,765100.0],["2015-07-01",5.25,5.45,5.01,5.05,886800.0],["2015-07-02",5.08,5.08,4.86,4.94,785300.0],["2015-07-06",4.9,5.04,4.81,5.02,1149300.0],["2015-07-07",4.99,5.1,4.86,5.03,550900.0],["2015-07-08",4.97,5.05,4.87,4.95,631500.0],["2015-07-09",5.0,5.18,4.95,5.02,651000.0],["2015-07-10",5.07,5.17,5.03,5.06,614400.0],["2015-07-13",5.14,5.44,5.14,5.3,710000.0],["2015-07-14",5.28,5.5,5.28,5.43,658900.0],["2015-07-15",5.45,5.52,5.43,5.47,480000.0],["2015-07-16",5.52,5.67,5.47,5.6,1322400.0],["2015-07-17",5.62,5.69,5.53,5.68,1034000.0],["2015-07-20",5.67,5.82,5.67,5.75,1239300.0],["2015-07-21",5.78,5.85,5.63,5.64,905500.0],["2015-07-22",5.6,5.67,5.49,5.58,650500.0],["2015-07-23",5.6,5.69,5.43,5.49,697100.0],["2015-07-24",5.46,5.52,5.18,5.19,880500.0],["2015-07-27",5.16,5.27,4.98,5.2,1098100.0],["2015-07-28",5.25,5.45,5.14,5.4,849400.0],["2015-07-29",5.41,5.54,5.35,5.4,535100.0],["2015-07-30",5.4,5.46,5.22,5.34,543600.0],["2015-07-31",5.36,5.5,5.31,5.43,428200.0],["2015-08-03",5.4,5.43,5.11,5.21,1124500.0],["2015-08-04",5.18,5.38,5.18,5.25,462500.0],["2015-08-05",5.31,5.43,5.02,5.13,1099500.0],["2015-08-06",5.15,5.3,4.9,4.98,1848400.0],["2015-08-07",4.8,5.22,4.7,5.0,1546700.0],["2015-08-10",5.02,5.05,4.8,4.94,1201000.0],["2015-08-11",4.9,5.0,4.84,4.93,560600.0],["2015-08-12",4.85,5.0,4.74,4.98,606700.0],["2015-08-13",4.95,5.03,4.76,4.77,626400.0],["2015-08-14",4.75,4.79,4.64,4.76,623600.0],["2015-08-17",4.77,4.9,4.72,4.89,558100.0],["2015-08-18",4.91,5.11,4.89,5.09,951200.0],["2015-08-19",5.09,5.11,4.93,5.0,787300.0],["2015-08-20",4.93,5.01,4.8,4.8,683800.0],["2015-08-21",4.6,4.89,4.6,4.73,946500.0],["2015-08-24",4.39,4.73,4.29,4.44,1170400.0],["2015-08-25",4.64,4.84,4.47,4.68,1110600.0],["2015-08-26",4.79,4.91,4.61,4.77,669600.0],["2015-08-27",4.85,4.97,4.76,4.93,893200.0],["2015-08-28",4.92,4.97,4.81,4.85,564100.0],["2015-08-31",4.8,5.02,4.8,4.96,671000.0],["2015-09-01",4.87,4.93,4.66,4.72,717900.0],["2015-09-02",4.79,5.08,4.65,5.06,988900.0],["2015-09-03",5.06,5.16,4.91,4.93,892500.0],["2015-09-04",4.88,5.27,4.85,5.24,949900.0],["2015-09-08",5.36,5.44,5.2,5.34,824500.0],["2015-09-09",5.38,5.58,5.34,5.51,884700.0],["2015-09-10",5.51,5.65,5.5,5.64,799000.0],["2015-09-11",5.65,5.7,5.57,5.68,675600.0],["2015-09-14",5.72,5.77,5.5,5.58,484000.0],["2015-09-15",5.57,5.69,5.52,5.65,442500.0],["2015-09-16",5.62,5.66,5.48,5.57,850700.0],["2015-09-17",5.57,5.86,5.57,5.85,938200.0],["2015-09-18",5.79,5.87,5.71,5.79,824000.0],["2015-09-21",5.84,5.85,5.2,5.59,1667000.0],["2015-09-22",5.54,5.54,5.31,5.37,745100.0],["2015-09-23",5.36,5.37,5.14,5.24,772200.0],["2015-09-24",5.22,5.4,5.16,5.39,983300.0],["2015-09-25",5.46,5.46,5.02,5.09,945000.0],["2015-09-28",5.06,5.06,4.75,4.85,1194700.0],["2015-09-29",4.88,4.93,4.4,4.52,1842100.0],["2015-09-30",4.58,4.62,4.43,4.54,741800.0],["2015-10-01",4.55,4.6,4.32,4.55,1020900.0],["2015-10-02",4.5,4.85,4.5,4.81,898300.0],["2015-10-05",4.84,4.95,4.71,4.8,618500.0],["2015-10-06",4.84,4.93,4.56,4.65,960400.0],["2015-10-07",4.65,4.8,4.57,4.73,959600.0],["2015-10-08",4.7,4.71,4.53,4.6,713900.0],["2015-10-09",4.62,4.74,4.56,4.61,796500.0],["2015-10-12",4.61,4.65,4.47,4.58,557200.0],["2015-10-13",4.58,4.6,4.49,4.53,626500.0],["2015-10-14",4.56,4.6,4.43,4.49,740600.0],["2015-10-15",4.48,4.84,4.48,4.81,1078700.0],["2015-10-16",4.84,4.84,4.56,4.69,551200.0],["2015-10-19",4.65,4.73,4.49,4.58,677500.0],["2015-10-20",4.58,4.64,4.51,4.54,831500.0],["2015-10-21",4.62,4.69,4.36,4.46,909300.0],["2015-10-22",4.44,4.5,4.27,4.36,1061800.0],["2015-10-23",4.42,4.59,4.38,4.54,838300.0],["2015-10-26",4.52,4.69,4.48,4.61,671400.0],["2015-10-27",4.59,4.79,4.56,4.65,808000.0],["2015-10-28",4.75,4.95,4.61,4.93,786700.0],["2015-10-29",4.88,5.02,4.82,4.83,368900.0],["2015-10-30",4.86,5.04,4.75,4.77,403800.0],["2015-11-02",5.1,5.5,5.02,5.07,1388900.0],["2015-11-03",5.05,5.2,4.87,5.14,906800.0],["2015-11-04",5.14,5.23,5.0,5.15,794700.0],["2015-11-05",5.23,5.37,5.14,5.15,995900.0],["2015-11-06",5.04,5.42,4.82,5.38,1160100.0],["2015-11-09",5.34,5.4,5.04,5.11,807400.0],["2015-11-10",5.11,5.2,5.02,5.14,618000.0],["2015-11-11",5.18,5.21,5.06,5.08,465700.0],["2015-11-12",5.03,5.13,5.0,5.01,672800.0],["2015-11-13",4.98,5.21,4.98,5.2,774800.0],["2015-11-16",5.2,5.2,5.12,5.19,523700.0],["2015-11-17",5.2,5.21,5.08,5.1,445100.0],["2015-11-18",5.11,5.2,5.05,5.19,401700.0],["2015-11-19",5.14,5.2,5.01,5.04,633500.0],["2015-11-20",5.09,5.12,5.02,5.06,444500.0],["2015-11-23",5.08,5.35,5.01,5.29,983000.0],["2015-11-24",5.26,5.45,5.24,5.38,557200.0],["2015-11-25",5.4,5.68,5.35,5.64,966300.0],["2015-11-27",5.64,5.79,5.6,5.72,361000.0],["2015-11-30",5.68,5.8,5.64,5.67,828400.0],["2015-12-01",5.6,5.73,5.57,5.71,777300.0],["2015-12-02",5.72,5.94,5.71,5.75,980900.0],["2015-12-03",5.75,5.83,5.67,5.7,962300.0],["2015-12-04",5.72,5.85,5.65,5.78,798100.0],["2015-12-07",5.7,5.81,5.63,5.79,929200.0],["2015-12-08",5.75,5.97,5.73,5.91,994900.0],["2015-12-09",5.93,6.0,5.75,5.96,932800.0],["2015-12-10",5.98,6.29,5.9,6.22,1473900.0],["2015-12-11",6.11,6.42,6.11,6.41,1711800.0],["2015-12-14",6.34,6.57,6.27,6.37,1843800.0],["2015-12-15",6.37,6.37,6.09,6.23,1324200.0],["2015-12-16",6.25,6.6,6.21,6.59,1489600.0],["2015-12-17",6.34,6.37,5.9,5.93,2014700.0],["2015-12-18",5.94,6.0,5.82,5.9,1350500.0],["2015-12-21",5.93,6.0,5.76,5.86,900400.0],["2015-12-22",5.85,5.92,5.7,5.77,694900.0],["2015-12-23",5.65,6.06,5.56,5.99,1048800.0],["2015-12-24",5.99,6.37,5.99,6.32,950400.0],["2015-12-28",6.3,6.57,6.26,6.46,1130100.0],["2015-12-29",6.46,6.55,6.26,6.45,737400.0],["2015-12-30",6.44,6.6,6.42,6.46,812200.0],["2015-12-31",6.45,6.46,6.26,6.32,547600.0],["2016-01-04",6.19,6.27,6.03,6.24,1182500.0],["2016-01-05",6.49,6.66,6.28,6.4,1778600.0],["2016-01-06",6.35,6.35,6.14,6.2,819100.0],["2016-01-07",6.11,6.11,5.85,5.94,1215700.0],["2016-01-08",5.94,6.11,5.83,5.84,867200.0],["2016-01-11",5.89,5.94,5.59,5.62,1667800.0],["2016-01-12",5.67,5.79,5.33,5.51,2118000.0],["2016-01-13",5.51,5.62,5.28,5.29,1129200.0],["2016-01-14",5.31,5.6,5.29,5.53,1340900.0],["2016-01-15",5.39,5.43,5.16,5.36,1161000.0],["2016-01-19",5.41,5.49,5.2,5.23,940200.0],["2016-01-20",5.13,5.53,5.0,5.52,1524700.0],["2016-01-21",5.52,5.83,5.48,5.64,1359300.0],["2016-01-22",5.69,5.75,5.5,5.57,909100.0],["2016-01-25",5.55,5.58,5.31,5.32,940800.0],["2016-01-26",5.39,5.42,5.18,5.39,985900.0],["2016-01-27",5.35,5.42,5.1,5.19,962200.0],["2016-01-28",5.2,5.8,4.98,5.26,5483700.0],["2016-01-29",5.33,5.51,5.28,5.43,1509600.0],["2016-02-01",5.42,5.49,5.27,5.32,1441700.0],["2016-02-02",5.27,5.36,5.16,5.29,1175200.0],["2016-02-03",5.38,5.45,5.19,5.33,1507700.0],["2016-02-04",5.32,5.46,5.31,5.38,1711100.0],["2016-02-05",5.52,5.55,5.29,5.43,2661500.0],["2016-02-08",5.4,5.72,5.32,5.69,2593400.0],["2016-02-09",6.3,6.44,6.0,6.02,8702200.0],["2016-02-10",6.02,6.07,5.62,5.66,3183800.0],["2016-02-11",5.58,5.6,5.03,5.2,3212700.0],["2016-02-12",5.25,5.37,4.98,5.11,1653900.0],["2016-02-16",5.15,5.22,4.85,5.0,1788900.0],["2016-02-17",5.25,5.33,4.98,5.29,1799600.0],["2016-02-18",5.33,5.41,5.18,5.33,1236800.0],["2016-02-19",5.32,5.4,5.21,5.36,1111500.0],["2016-02-22",5.4,5.45,5.07,5.09,1234800.0],["2016-02-23",5.03,5.12,4.96,5.07,997800.0],["2016-02-24",5.04,5.14,4.81,5.1,1252200.0],["2016-02-25",5.09,5.2,4.86,4.98,1107800.0],["2016-02-26",5.0,5.11,4.96,5.08,966200.0],["2016-02-29",5.07,5.15,4.87,4.9,797000.0],["2016-03-01",4.95,5.07,4.81,5.06,1356300.0],["2016-03-02",5.04,5.3,5.04,5.26,1016400.0],["2016-03-03",5.44,5.67,5.35,5.65,2454000.0],["2016-03-04",5.75,5.96,5.62,5.72,1626300.0],["2016-03-07",5.69,5.81,5.57,5.63,1091200.0],["2016-03-08",5.59,5.61,5.3,5.32,910300.0],["2016-03-09",5.25,5.96,5.25,5.66,3033200.0],["2016-03-10",5.69,5.82,5.44,5.49,1132300.0],["2016-03-11",5.58,5.67,5.42,5.65,1597000.0],["2016-03-14",5.62,5.89,5.62,5.7,1062700.0],["2016-03-15",5.66,6.15,5.66,5.99,4621400.0],["2016-03-16",6.1,6.17,5.61,5.79,2385000.0],["2016-03-17",5.82,5.88,5.5,5.78,1152600.0],["2016-03-18",5.82,5.99,5.69,5.95,1670600.0],["2016-03-21",6.02,6.11,5.97,5.99,1696400.0],["2016-03-22",6.02,6.1,6.01,6.01,849600.0],["2016-03-23",6.01,6.13,5.79,5.8,785800.0],["2016-03-24",5.75,5.82,5.62,5.78,710400.0],["2016-03-28",5.77,5.85,5.68,5.79,684300.0],["2016-03-29",5.79,5.99,5.6,5.95,836100.0],["2016-03-30",5.99,6.05,5.69,5.88,1083000.0],["2016-03-31",5.91,5.98,5.85,5.93,654900.0],["2016-04-01",5.91,6.03,5.86,6.0,850300.0],["2016-04-04",5.99,6.25,5.93,6.15,1740000.0],["2016-04-05",6.1,6.3,6.1,6.16,1233600.0],["2016-04-06",6.19,6.4,6.09,6.4,1568100.0],["2016-04-07",6.39,6.49,6.32,6.38,1408000.0],["2016-04-08",6.4,6.48,6.06,6.15,1100200.0],["2016-04-11",6.22,6.3,6.05,6.1,794200.0],["2016-04-12",6.13,6.31,6.0,6.3,707900.0],["2016-04-13",6.36,6.36,6.17,6.22,713600.0],["2016-04-14",6.25,6.49,6.17,6.46,1468800.0],["2016-04-15",6.47,6.68,6.39,6.6,1811700.0],["2016-04-18",6.63,6.67,6.35,6.43,880100.0],["2016-04-19",6.43,6.5,6.32,6.35,815100.0],["2016-04-20",6.32,6.58,6.28,6.52,928800.0],["2016-04-21",6.52,6.71,6.5,6.65,1639800.0],["2016-04-22",6.75,6.89,6.56,6.65,1019300.0],["2016-04-25",6.69,6.7,6.44,6.48,858300.0],["2016-04-26",6.52,6.54,6.26,6.45,1402500.0],["2016-04-27",6.42,6.58,6.32,6.47,790900.0],["2016-04-28",6.41,6.61,6.4,6.42,723800.0],["2016-04-29",6.43,6.47,6.16,6.26,950000.0],["2016-05-02",6.26,6.29,6.11,6.24,983500.0],["2016-05-03",6.22,6.31,6.11,6.17,1080800.0],["2016-05-04",5.86,5.91,5.42,5.83,2070900.0],["2016-05-05",5.89,5.89,5.55,5.63,1113100.0],["2016-05-06",5.58,5.63,5.5,5.51,934500.0],["2016-05-09",5.45,5.83,5.45,5.73,1021700.0],["2016-05-10",5.72,5.8,5.58,5.64,750000.0],["2016-05-11",5.61,5.72,5.44,5.44,830900.0],["2016-05-12",5.44,5.52,5.11,5.22,1534300.0],["2016-05-13",5.22,5.45,5.21,5.31,781600.0],["2016-05-16",5.29,5.46,5.27,5.43,671100.0],["2016-05-17",5.42,5.42,5.13,5.18,1056500.0],["2016-05-18",5.17,5.28,5.14,5.2,737800.0],["2016-05-19",5.18,5.26,5.07,5.07,889900.0],["2016-05-20",5.1,5.2,4.9,5.2,1520700.0],["2016-05-23",5.5,5.62,5.33,5.4,1814500.0],["2016-05-24",5.4,5.56,5.33,5.53,1006700.0],["2016-05-25",5.54,5.75,5.52,5.63,976500.0],["2016-05-26",5.62,5.67,5.54,5.55,805700.0],["2016-05-27",5.55,5.62,5.44,5.51,723200.0],["2016-05-31",5.51,5.61,5.49,5.56,1554800.0],["2016-06-01",5.54,5.7,5.53,5.66,908100.0],["2016-06-02",5.66,5.76,5.64,5.69,740900.0],["2016-06-03",5.68,5.7,5.5,5.52,603300.0],["2016-06-06",5.54,5.78,5.47,5.74,893200.0],["2016-06-07",5.75,6.16,5.74,6.03,2096100.0],["2016-06-08",6.03,6.13,5.99,6.08,898700.0],["2016-06-09",6.05,6.08,5.94,5.97,829700.0],["2016-06-10",5.89,6.17,5.78,6.09,1211800.0],["2016-06-13",6.03,6.18,5.96,6.09,1279000.0],["2016-06-14",6.07,6.13,5.92,5.96,739600.0],["2016-06-15",5.96,6.03,5.88,5.9,617200.0],["2016-06-16",5.88,5.93,5.73,5.9,651900.0],["2016-06-17",5.9,5.9,5.67,5.7,1094600.0],["2016-06-20",6.37,6.37,6.05,6.14,3393600.0],["2016-06-21",6.15,6.2,5.9,6.04,1110600.0],["2016-06-22",6.03,6.23,5.99,6.09,689500.0],["2016-06-23",6.1,6.29,6.04,6.29,967800.0],["2016-06-24",6.0,6.15,5.93,6.03,1612400.0],["2016-06-27",5.95,6.0,5.76,5.87,1005500.0],["2016-06-28",5.91,6.02,5.9,5.99,1302200.0],["2016-06-29",6.03,6.33,5.98,6.25,1268600.0],["2016-06-30",6.27,6.3,6.11,6.24,1080500.0],["2016-07-01",6.22,6.3,6.17,6.27,591800.0],["2016-07-05",6.27,6.37,6.23,6.27,701500.0],["2016-07-06",6.26,6.47,6.26,6.4,924300.0],["2016-07-07",6.45,6.5,6.23,6.36,745800.0],["2016-07-08",6.39,6.52,6.39,6.45,1812200.0],["2016-07-11",6.46,6.56,6.42,6.46,1127800.0],["2016-07-12",6.52,6.64,6.42,6.5,841300.0],["2016-07-13",6.54,6.56,6.26,6.26,776600.0],["2016-07-14",6.32,6.32,6.14,6.19,580100.0],["2016-07-15",6.23,6.26,6.12,6.25,552800.0],["2016-07-18",6.25,6.3,6.13,6.24,537200.0],["2016-07-19",6.21,6.88,6.14,6.3,2631900.0],["2016-07-20",6.48,6.6,6.32,6.58,1628800.0],["2016-07-21",6.6,6.75,6.45,6.5,928100.0],["2016-07-22",6.53,6.61,6.48,6.57,668300.0],["2016-07-25",6.83,6.83,6.6,6.65,1031500.0],["2016-07-26",6.68,6.75,6.61,6.63,725100.0],["2016-07-27",6.61,6.72,6.58,6.7,565800.0],["2016-07-28",6.72,7.01,6.72,6.97,2876600.0],["2016-07-29",7.0,7.5,6.93,7.39,3383400.0],["2016-08-01",7.54,7.64,7.28,7.31,3101400.0],["2016-08-02",7.4,7.41,7.06,7.19,1609300.0],["2016-08-03",7.15,7.29,7.03,7.17,2668400.0],["2016-08-04",7.23,7.28,7.11,7.19,1139200.0],["2016-08-05",6.98,7.35,6.71,7.3,2030100.0],["2016-08-08",7.4,7.48,6.82,6.88,2059700.0],["2016-08-09",6.91,7.07,6.83,6.85,1279400.0],["2016-08-10",6.87,6.97,6.75,6.89,926100.0],["2016-08-11",6.94,7.05,6.86,6.93,681300.0],["2016-08-12",6.89,7.01,6.85,6.99,773100.0],["2016-08-15",7.04,7.11,6.97,6.99,937800.0],["2016-08-16",7.0,7.03,6.8,6.84,1246700.0],["2016-08-17",6.82,6.93,6.75,6.8,701000.0],["2016-08-18",6.8,6.86,6.69,6.7,530000.0],["2016-08-19",6.66,6.81,6.57,6.76,920100.0],["2016-08-22",6.84,6.91,6.72,6.89,862600.0],["2016-08-23",6.89,6.98,6.77,6.78,765100.0],["2016-08-24",6.77,6.9,6.56,6.59,1012900.0],["2016-08-25",6.64,6.75,6.48,6.6,951900.0],["2016-08-26",6.56,6.85,6.47,6.75,1665300.0],["2016-08-29",7.0,7.19,6.83,6.9,2284200.0],["2016-08-30",6.89,6.96,6.59,6.63,1306800.0],["2016-08-31",6.59,6.65,6.28,6.33,1489000.0],["2016-09-01",6.31,6.44,6.3,6.36,906200.0],["2016-09-02",6.36,6.46,6.31,6.36,607700.0],["2016-09-06",6.32,6.44,6.22,6.35,910600.0],["2016-09-07",6.36,6.61,6.35,6.47,981000.0],["2016-09-08",6.5,6.58,6.4,6.48,1036900.0],["2016-09-09",6.42,6.59,6.07,6.07,1178800.0],["2016-09-12",6.01,6.19,6.0,6.18,1001600.0],["2016-09-13",6.14,6.23,5.98,6.05,890500.0],["2016-09-14",6.04,6.15,5.91,6.08,1008800.0],["2016-09-15",6.07,6.18,5.98,6.13,495700.0],["2016-09-16",6.14,6.29,6.06,6.13,1240100.0],["2016-09-19",6.12,6.13,5.79,6.0,1577600.0],["2016-09-20",6.04,6.08,5.83,5.96,1047800.0],["2016-09-21",5.96,6.06,5.86,6.06,779600.0],["2016-09-22",6.07,6.3,5.95,6.25,955200.0],["2016-09-23",6.19,6.28,6.13,6.23,586400.0],["2016-09-26",6.18,6.33,6.13,6.3,793700.0],["2016-09-27",6.42,6.45,6.24,6.39,938500.0],["2016-09-28",6.43,6.56,6.39,6.53,1147100.0],["2016-09-29",6.52,6.59,6.1,6.12,810700.0],["2016-09-30",6.13,6.25,6.01,6.21,923100.0],["2016-10-03",6.21,6.34,6.12,6.26,427900.0],["2016-10-04",6.25,6.27,6.14,6.2,466900.0],["2016-10-05",6.19,6.3,6.17,6.26,313500.0],["2016-10-06",6.23,6.23,5.97,6.0,815700.0],["2016-10-07",6.0,6.05,5.82,5.9,700100.0],["2016-10-10",5.96,6.16,5.9,6.1,323600.0],["2016-10-11",6.05,6.07,5.66,5.74,937600.0],["2016-10-12",5.71,5.75,5.5,5.52,1061800.0],["2016-10-13",5.49,5.51,5.15,5.18,1821900.0],["2016-10-14",5.23,5.28,5.01,5.17,1064200.0],["2016-10-17",5.13,5.19,5.08,5.15,714300.0],["2016-10-18",5.21,5.32,5.16,5.26,501400.0],["2016-10-19",5.28,5.28,5.15,5.25,754400.0],["2016-10-20",5.2,5.34,5.2,5.3,501000.0],["2016-10-21",5.25,5.3,5.14,5.15,827000.0],["2016-10-24",5.24,5.28,5.08,5.11,439100.0],["2016-10-25",5.12,5.24,5.08,5.22,822000.0],["2016-10-26",5.22,5.22,5.01,5.01,444100.0],["2016-10-27",5.06,5.11,4.79,4.81,978400.0],["2016-10-28",4.75,4.95,4.75,4.91,683100.0],["2016-10-31",4.9,4.93,4.8,4.82,1269900.0],["2016-11-01",4.82,4.86,4.56,4.65,889400.0],["2016-11-02",4.67,4.68,4.51,4.52,767700.0],["2016-11-03",4.55,4.6,4.22,4.22,1110500.0],["2016-11-04",4.35,5.3,4.3,4.81,4659700.0],["2016-11-07",4.94,5.06,4.79,5.02,1763500.0],["2016-11-08",4.99,5.26,4.89,5.2,947800.0],["2016-11-09",5.37,5.61,5.35,5.54,1813800.0],["2016-11-10",5.64,5.84,5.58,5.68,1210700.0],["2016-11-11",5.62,5.81,5.55,5.76,1033600.0],["2016-11-14",5.8,5.83,5.72,5.76,945100.0],["2016-11-15",5.74,5.79,5.66,5.7,763600.0],["2016-11-16",5.67,5.75,5.55,5.65,612800.0],["2016-11-17",5.65,5.78,5.65,5.76,524100.0],["2016-11-18",5.75,5.89,5.71,5.86,913000.0],["2016-11-21",5.86,5.91,5.68,5.7,717000.0],["2016-11-22",5.7,5.8,5.6,5.67,558200.0],["2016-11-23",5.65,5.75,5.55,5.65,672600.0],["2016-11-25",5.7,5.75,5.63,5.73,174300.0],["2016-11-28",5.69,5.69,5.46,5.47,504000.0],["2016-11-29",5.48,5.58,5.41,5.45,358000.0],["2016-11-30",5.48,5.51,5.18,5.22,920500.0],["2016-12-01",5.25,5.31,4.89,4.93,1481600.0],["2016-12-02",4.94,5.14,4.88,4.98,1481700.0],["2016-12-05",5.02,5.11,4.94,5.01,674800.0],["2016-12-06",5.06,5.12,4.93,5.08,543900.0],["2016-12-07",5.03,5.16,4.9,4.97,1132700.0],["2016-12-08",4.97,5.16,4.87,5.15,719000.0],["2016-12-09",5.18,5.36,5.13,5.16,599200.0],["2016-12-12",5.1,5.2,5.02,5.07,413100.0],["2016-12-13",5.11,5.26,5.0,5.17,476200.0],["2016-12-14",5.16,5.21,4.9,4.92,829400.0],["2016-12-15",4.96,5.0,4.83,4.89,959900.0],["2016-12-16",4.91,5.16,4.89,4.92,1042100.0],["2016-12-19",4.92,5.01,4.79,4.84,902200.0],["2016-12-20",4.85,4.88,4.44,4.55,1867800.0],["2016-12-21",4.56,4.64,4.34,4.37,1540300.0],["2016-12-22",4.36,4.51,4.34,4.4,673700.0],["2016-12-23",4.43,4.66,4.4,4.66,746300.0],["2016-12-27",4.66,4.7,4.37,4.38,1029100.0],["2016-12-28",4.36,4.38,4.17,4.27,1231700.0],["2016-12-29",4.27,4.44,4.27,4.35,537600.0],["2016-12-30",4.3,4.38,4.26,4.35,700700.0],["2017-01-03",4.35,4.39,4.25,4.33,635900.0],["2017-01-04",4.34,4.65,4.31,4.58,1395900.0],["2017-01-05",4.6,4.69,4.42,4.52,939000.0],["2017-01-06",4.53,4.55,4.37,4.39,379600.0],["2017-01-09",4.45,4.55,4.37,4.48,615400.0],["2017-01-10",4.48,4.52,4.35,4.5,649500.0],["2017-01-11",4.5,4.5,4.18,4.26,732000.0],["2017-01-12",4.22,4.32,4.11,4.25,569200.0],["2017-01-13",4.26,4.39,4.23,4.29,519900.0],["2017-01-17",4.27,4.27,4.13,4.19,771100.0],["2017-01-18",4.2,4.22,4.07,4.15,693200.0],["2017-01-19",4.15,4.32,4.12,4.31,885500.0],["2017-01-20",4.29,4.45,4.22,4.39,883400.0],["2017-01-23",4.38,4.41,4.08,4.2,966300.0],["2017-01-24",4.19,4.22,4.07,4.21,549400.0],["2017-01-25",4.24,4.32,4.19,4.19,531600.0],["2017-01-26",4.19,4.26,4.01,4.04,802600.0],["2017-01-27",4.05,4.28,4.02,4.26,646300.0],["2017-01-30",4.24,4.24,4.07,4.12,682700.0],["2017-01-31",4.12,4.33,4.03,4.26,637600.0],["2017-02-01",4.28,4.32,4.1,4.14,598100.0],["2017-02-02",4.11,4.2,4.04,4.15,826800.0],["2017-02-03",4.17,4.19,4.05,4.18,601800.0],["2017-02-06",4.15,4.18,4.04,4.07,728500.0],["2017-02-07",4.07,4.12,4.0,4.09,520900.0],["2017-02-08",4.08,4.11,3.97,4.1,920100.0],["2017-02-09",4.16,4.18,4.05,4.14,665000.0],["2017-02-10",4.14,4.2,4.11,4.13,376000.0],["2017-02-13",4.14,4.18,4.05,4.1,592000.0],["2017-02-14",4.04,4.14,4.04,4.09,793600.0],["2017-02-15",4.06,4.16,4.04,4.08,887800.0],["2017-02-16",4.06,4.2,3.97,4.16,1244900.0],["2017-02-17",4.17,4.41,4.12,4.29,2007200.0],["2017-02-21",4.3,4.31,4.12,4.14,899800.0],["2017-02-22",4.14,4.15,4.03,4.05,766500.0],["2017-02-23",4.04,4.31,4.02,4.28,1363600.0],["2017-02-24",4.24,4.29,4.08,4.27,972000.0],["2017-02-27",4.23,4.3,4.18,4.27,813000.0],["2017-02-28",4.27,4.35,4.17,4.19,735900.0],["2017-03-01",4.27,4.34,4.23,4.33,855500.0],["2017-03-02",4.29,4.55,4.29,4.41,1093400.0],["2017-03-03",4.4,4.49,4.32,4.46,780200.0],["2017-03-06",4.44,4.45,4.23,4.24,824100.0],["2017-03-07",4.2,4.24,4.14,4.15,695000.0],["2017-03-08",4.05,4.14,3.8,3.91,3282200.0],["2017-03-09",3.91,4.14,3.79,4.14,2417400.0],["2017-03-10",4.14,4.56,4.14,4.45,1949000.0],["2017-03-13",4.43,4.45,4.22,4.25,789800.0],["2017-03-14",4.15,4.28,4.09,4.25,774700.0],["2017-03-15",4.21,4.44,4.18,4.36,1177600.0],["2017-03-16",4.38,4.39,4.23,4.25,530800.0],["2017-03-17",4.23,4.29,4.14,4.21,1049800.0],["2017-03-20",4.22,4.32,4.17,4.22,486000.0],["2017-03-21",4.25,4.27,4.11,4.13,827600.0],["2017-03-22",4.13,4.17,4.0,4.06,786300.0],["2017-03-23",4.06,4.15,4.0,4.12,531100.0],["2017-03-24",4.13,4.2,4.05,4.1,357800.0],["2017-03-27",4.04,4.28,4.04,4.22,631200.0],["2017-03-28",4.25,4.39,4.22,4.35,821600.0],["2017-03-29",4.35,4.56,4.33,4.38,1073500.0],["2017-03-30",4.38,4.49,4.34,4.44,874100.0],["2017-03-31",4.45,4.5,4.37,4.45,836900.0],["2017-04-03",4.45,4.55,4.38,4.39,926800.0],["2017-04-04",4.39,4.41,4.1,4.18,933900.0],["2017-04-05",4.21,4.24,4.06,4.1,894600.0],["2017-04-06",4.1,4.27,4.03,4.27,1262700.0],["2017-04-07",4.25,4.34,4.17,4.3,708500.0],["2017-04-10",4.3,4.34,4.18,4.21,559000.0],["2017-04-11",4.21,4.23,4.08,4.17,860400.0],["2017-04-12",4.14,4.19,4.08,4.1,478100.0],["2017-04-13",4.07,4.2,4.07,4.11,586800.0],["2017-04-17",4.08,4.25,4.08,4.18,513100.0],["2017-04-18",4.12,4.24,4.05,4.16,611200.0],["2017-04-19",4.19,4.29,4.16,4.2,372600.0],["2017-04-20",4.23,4.3,4.12,4.23,506000.0],["2017-04-21",4.22,4.26,4.1,4.12,417400.0],["2017-04-24",4.19,4.25,4.13,4.24,389600.0],["2017-04-25",4.26,4.38,4.26,4.28,516800.0],["2017-04-26",4.28,4.7,4.28,4.61,1836500.0],["2017-04-27",4.62,4.69,4.4,4.41,603800.0],["2017-04-28",4.44,4.49,4.29,4.35,503700.0],["2017-05-01",4.35,4.42,4.33,4.37,450400.0],["2017-05-02",4.36,4.39,4.3,4.34,644500.0],["2017-05-03",4.34,4.36,4.2,4.24,1102600.0],["2017-05-04",4.0,4.0,2.83,3.49,4991800.0],["2017-05-05",3.5,3.51,3.2,3.33,2141400.0],["2017-05-08",3.35,3.39,3.11,3.11,1235300.0],["2017-05-09",3.24,3.29,3.09,3.22,2593500.0],["2017-05-10",3.2,3.31,3.16,3.19,720500.0],["2017-05-11",3.19,3.24,3.12,3.13,2049900.0],["2017-05-12",3.13,3.15,3.07,3.12,1033100.0],["2017-05-15",3.11,3.23,3.08,3.18,770300.0],["2017-05-16",3.17,3.21,3.07,3.17,620800.0],["2017-05-17",3.11,3.16,3.0,3.07,1097900.0],["2017-05-18",3.07,3.1,3.0,3.1,761600.0],["2017-05-19",3.1,3.13,3.0,3.0,650000.0],["2017-05-22",3.0,3.04,2.95,3.0,668500.0],["2017-05-23",2.81,2.83,2.19,2.25,9827800.0],["2017-05-24",2.32,2.33,2.19,2.26,4380400.0],["2017-05-25",2.27,2.27,2.0,2.02,4124500.0],["2017-05-26",2.05,2.35,1.93,2.35,2681700.0],["2017-05-30",2.37,2.38,2.16,2.29,1658500.0],["2017-05-31",2.29,2.31,2.23,2.29,805300.0],["2017-06-01",2.3,2.38,2.3,2.36,697800.0],["2017-06-02",2.38,2.46,2.38,2.41,869400.0],["2017-06-05",2.43,2.46,2.31,2.33,698600.0],["2017-06-06",2.3,2.38,2.3,2.35,343200.0],["2017-06-07",2.46,2.76,2.43,2.62,4104400.0],["2017-06-08",2.65,2.74,2.58,2.61,1513700.0],["2017-06-09",2.6,2.63,2.43,2.49,1236500.0],["2017-06-12",2.5,2.54,2.34,2.37,1178100.0],["2017-06-13",2.36,2.4,2.35,2.39,842400.0],["2017-06-14",2.4,2.4,2.33,2.34,674000.0],["2017-06-15",2.34,2.4,2.26,2.27,1002000.0],["2017-06-16",2.25,2.28,2.22,2.23,1749700.0],["2017-06-19",2.21,2.41,2.21,2.37,1638800.0],["2017-06-20",2.38,2.47,2.37,2.42,955400.0],["2017-06-21",2.42,2.44,2.35,2.36,1067600.0],["2017-06-22",2.37,2.58,2.37,2.56,1641300.0],["2017-06-23",2.57,2.58,2.51,2.56,1012100.0],["2017-06-26",2.56,2.59,2.52,2.56,691500.0],["2017-06-27",2.56,2.57,2.44,2.45,551800.0],["2017-06-28",2.47,2.51,2.41,2.48,680900.0],["2017-06-29",2.46,2.58,2.45,2.49,585600.0],["2017-06-30",2.49,2.55,2.47,2.51,605800.0],["2017-07-03",2.54,2.54,2.47,2.52,289900.0],["2017-07-05",2.51,2.55,2.31,2.32,1252900.0],["2017-07-06",2.29,2.33,2.21,2.21,681600.0],["2017-07-07",2.25,2.31,2.21,2.3,713800.0],["2017-07-10",2.3,2.3,2.23,2.27,365700.0],["2017-07-11",2.26,2.31,2.26,2.27,486200.0],["2017-07-12",2.28,2.31,2.23,2.27,449600.0],["2017-07-13",2.27,2.3,2.21,2.29,606800.0],["2017-07-14",2.26,2.31,2.26,2.3,486600.0],["2017-07-17",2.3,2.31,2.22,2.29,986800.0],["2017-07-18",2.27,2.3,2.22,2.26,579900.0],["2017-07-19",2.26,2.29,2.2,2.21,705200.0],["2017-07-20",2.2,2.22,2.1,2.21,1037000.0],["2017-07-21",2.24,2.24,2.11,2.15,861700.0],["2017-07-24",2.16,2.21,2.13,2.19,451500.0],["2017-07-25",2.21,2.23,2.15,2.17,553400.0],["2017-07-26",2.17,2.2,2.14,2.18,549900.0],["2017-07-27",2.18,2.63,2.17,2.4,3453700.0],["2017-07-28",2.39,2.42,2.23,2.26,1563800.0],["2017-07-31",2.25,2.27,2.19,2.26,678400.0],["2017-08-01",2.3,2.32,2.21,2.22,785100.0],["2017-08-02",2.23,2.42,2.2,2.39,1431600.0],["2017-08-03",2.39,2.47,2.3,2.43,1181400.0],["2017-08-04",2.15,2.58,2.14,2.48,957700.0],["2017-08-07",2.48,2.54,2.4,2.51,583200.0],["2017-08-08",2.51,2.64,2.49,2.56,1376600.0],["2017-08-09",2.55,2.59,2.5,2.54,697600.0],["2017-08-10",2.52,2.6,2.41,2.44,644900.0],["2017-08-11",2.45,2.51,2.4,2.49,536400.0],["2017-08-14",2.51,2.52,2.45,2.49,670400.0],["2017-08-15",2.55,2.65,2.53,2.55,1250300.0],["2017-08-16",2.56,2.6,2.53,2.55,552900.0],["2017-08-17",2.55,2.57,2.51,2.52,474000.0],["2017-08-18",2.49,2.55,2.41,2.5,361300.0],["2017-08-21",2.48,2.51,2.43,2.48,241200.0],["2017-08-22",2.49,2.51,2.45,2.48,273100.0],["2017-08-23",2.45,2.5,2.43,2.45,451400.0],["2017-08-24",2.47,2.49,2.43,2.45,463900.0],["2017-08-25",2.46,2.47,2.35,2.38,312200.0],["2017-08-28",2.4,2.4,2.31,2.34,650300.0],["2017-08-29",2.32,2.4,2.26,2.38,925900.0],["2017-08-30",2.39,2.39,2.3,2.31,580300.0],["2017-08-31",2.35,2.39,2.3,2.35,1631800.0],["2017-09-01",2.33,2.57,2.33,2.55,1787500.0],["2017-09-05",2.52,2.59,2.44,2.53,1636400.0],["2017-09-06",2.56,2.78,2.44,2.64,2959500.0],["2017-09-07",2.62,2.72,2.57,2.69,815100.0],["2017-09-08",2.69,2.78,2.68,2.68,942400.0],["2017-09-11",2.74,2.82,2.66,2.69,1151000.0],["2017-09-12",2.7,2.77,2.65,2.69,799600.0],["2017-09-13",2.69,2.74,2.64,2.71,400500.0],["2017-09-14",2.69,2.71,2.64,2.66,560000.0],["2017-09-15",2.67,2.71,2.62,2.63,1218000.0],["2017-09-18",2.62,2.67,2.57,2.58,666300.0],["2017-09-19",2.59,2.61,2.45,2.48,599100.0],["2017-09-20",2.49,2.57,2.43,2.52,620800.0],["2017-09-21",2.52,2.63,2.52,2.61,870500.0],["2017-09-22",2.6,2.64,2.54,2.6,649000.0],["2017-09-25",2.58,2.69,2.57,2.68,609200.0],["2017-09-26",2.67,2.73,2.65,2.71,482100.0],["2017-09-27",2.74,2.75,2.66,2.72,681000.0],["2017-09-28",2.73,2.76,2.7,2.73,672400.0],["2017-09-29",2.74,2.76,2.68,2.73,598000.0],["2017-10-02",2.75,2.94,2.74,2.87,1493300.0],["2017-10-03",2.85,2.92,2.79,2.91,1164200.0],["2017-10-04",2.89,2.93,2.74,2.82,984200.0],["2017-10-05",3.04,3.23,2.94,3.05,2867400.0],["2017-10-06",3.17,3.17,2.95,3.02,1155400.0],["2017-10-09",3.03,3.13,2.85,2.86,713500.0],["2017-10-10",2.89,2.92,2.83,2.91,680400.0],["2017-10-11",2.93,3.1,2.93,3.02,1303400.0],["2017-10-12",3.01,3.2,3.01,3.17,1494800.0],["2017-10-13",3.16,3.24,3.11,3.11,1138200.0],["2017-10-16",3.1,3.14,3.05,3.1,894800.0],["2017-10-17",3.1,3.1,3.01,3.04,740300.0],["2017-10-18",3.06,3.1,2.99,3.0,641200.0],["2017-10-19",3.0,3.02,2.93,3.0,639200.0],["2017-10-20",3.04,3.04,2.98,2.99,589200.0],["2017-10-23",3.06,3.06,2.94,2.94,534600.0],["2017-10-24",2.94,2.94,2.81,2.87,959500.0],["2017-10-25",2.87,2.89,2.8,2.87,391300.0],["2017-10-26",2.85,2.89,2.82,2.83,450400.0],["2017-10-27",2.85,2.96,2.84,2.88,544900.0],["2017-10-30",2.92,2.97,2.86,2.9,616100.0],["2017-10-31",2.91,2.97,2.85,2.87,570000.0],["2017-11-01",2.88,2.94,2.75,2.76,688000.0],["2017-11-02",2.78,2.92,2.75,2.88,743300.0],["2017-11-03",2.88,3.6,2.88,3.52,3677200.0],["2017-11-06",3.53,3.67,3.31,3.49,1914200.0],["2017-11-07",3.49,3.61,3.45,3.49,1047700.0],["2017-11-08",3.5,3.52,3.39,3.48,631200.0],["2017-11-09",3.48,3.62,3.44,3.6,725900.0],["2017-11-10",3.57,3.69,3.53,3.6,509600.0],["2017-11-13",3.6,3.8,3.52,3.58,748000.0],["2017-11-14",3.58,3.65,3.48,3.51,535300.0],["2017-11-15",3.49,3.68,3.45,3.63,531700.0],["2017-11-16",3.66,3.74,3.63,3.69,649600.0],["2017-11-17",3.66,3.76,3.65,3.75,513600.0],["2017-11-20",3.75,3.79,3.64,3.75,389000.0],["2017-11-21",3.76,3.8,3.69,3.71,580600.0],["2017-11-22",3.73,3.82,3.71,3.74,589500.0],["2017-11-24",3.76,3.84,3.74,3.81,269300.0],["2017-11-27",3.82,3.91,3.77,3.87,608700.0],["2017-11-28",3.86,3.95,3.72,3.93,867400.0],["2017-11-29",3.94,3.98,3.89,3.91,598500.0],["2017-11-30",3.95,3.98,3.9,3.95,699800.0],["2017-12-01",3.97,3.98,3.71,3.89,682300.0],["2017-12-04",3.93,4.02,3.71,3.73,688000.0],["2017-12-05",3.75,3.81,3.65,3.67,507700.0],["2017-12-06",3.67,3.72,3.6,3.61,372900.0],["2017-12-07",3.59,3.74,3.57,3.65,467600.0],["2017-12-08",3.67,3.69,3.61,3.64,325500.0],["2017-12-11",3.64,3.76,3.58,3.62,541200.0],["2017-12-12",3.65,3.73,3.59,3.62,477900.0],["2017-12-13",3.6,3.82,3.59,3.8,638900.0],["2017-12-14",3.81,3.83,3.68,3.71,440900.0],["2017-12-15",3.71,3.77,3.67,3.69,1780100.0],["2017-12-18",3.71,3.81,3.69,3.71,835100.0],["2017-12-19",3.69,3.75,3.57,3.6,523700.0],["2017-12-20",3.6,3.69,3.59,3.64,460400.0],["2017-12-21",3.63,3.69,3.63,3.64,332000.0],["2017-12-22",3.61,3.66,3.47,3.64,886300.0],["2017-12-26",3.66,3.68,3.51,3.51,316000.0],["2017-12-27",3.51,3.53,3.37,3.41,598200.0],["2017-12-28",3.4,3.5,3.37,3.46,567300.0],["2017-12-29",3.49,3.5,3.35,3.38,626300.0],["2018-01-02",3.38,3.59,3.38,3.56,489300.0],["2018-01-03",3.54,3.6,3.5,3.59,353700.0],["2018-01-04",3.59,3.75,3.58,3.72,493100.0],["2018-01-05",3.78,3.93,3.76,3.84,673700.0],["2018-01-08",4.0,4.4,4.0,4.24,2391800.0],["2018-01-09",4.18,4.34,4.15,4.23,957000.0],["2018-01-10",4.2,4.29,4.18,4.25,652600.0],["2018-01-11",4.3,4.48,4.29,4.37,1420000.0],["2018-01-12",4.41,4.42,4.28,4.32,526900.0],["2018-01-16",4.32,4.41,4.0,4.01,1228300.0],["2018-01-17",4.03,4.18,4.03,4.16,551800.0],["2018-01-18",4.16,4.16,4.06,4.11,403100.0],["2018-01-19",4.1,4.15,4.07,4.12,446100.0],["2018-01-22",4.13,4.22,4.09,4.19,530200.0],["2018-01-23",4.18,4.35,4.16,4.33,1085000.0],["2018-01-24",5.14,5.43,4.84,5.01,19558300.0],["2018-01-25",4.98,5.11,4.77,4.94,2670500.0],["2018-01-26",4.93,5.09,4.86,4.99,1141500.0],["2018-01-29",5.0,5.01,4.67,4.88,1833900.0],["2018-01-30",4.8,4.83,4.66,4.76,955300.0],["2018-01-31",4.48,4.56,4.31,4.43,6323800.0],["2018-02-01",4.4,4.42,4.31,4.37,2030900.0],["2018-02-02",4.36,4.48,4.31,4.37,1830700.0],["2018-02-05",4.31,4.41,3.98,3.99,1976300.0],["2018-02-06",3.9,4.11,3.89,3.99,2087700.0],["2018-02-07",3.98,4.11,3.94,4.07,1236000.0],["2018-02-08",4.07,4.13,3.95,3.95,1158000.0],["2018-02-09",3.98,4.0,3.77,3.93,1301400.0],["2018-02-12",3.95,4.01,3.85,3.85,744700.0],["2018-02-13",3.84,4.01,3.8,4.0,1071900.0],["2018-02-14",3.96,4.15,3.95,4.13,910100.0],["2018-02-15",4.17,4.21,4.04,4.12,469800.0],["2018-02-16",4.1,4.2,4.0,4.13,434000.0],["2018-02-20",4.12,4.25,4.05,4.16,698500.0],["2018-02-21",4.17,4.32,4.16,4.18,590700.0],["2018-02-22",4.21,4.36,4.2,4.27,506500.0],["2018-02-23",4.31,4.33,4.15,4.22,1124800.0],["2018-02-26",4.25,4.32,4.22,4.29,358200.0],["2018-02-27",4.28,4.32,4.21,4.25,474500.0],["2018-02-28",4.26,4.36,4.25,4.28,840800.0],["2018-03-01",4.27,4.35,4.16,4.32,1032000.0],["2018-03-02",4.28,4.63,4.18,4.6,1429400.0],["2018-03-05",4.6,4.6,4.44,4.52,1126500.0],["2018-03-06",4.57,4.87,4.54,4.67,1460700.0],["2018-03-07",4.63,4.77,4.6,4.77,1185400.0],["2018-03-08",4.8,4.9,4.68,4.8,1157800.0],["2018-03-09",4.89,4.91,4.55,4.87,2528800.0],["2018-03-12",4.8,5.16,4.75,5.05,1954700.0],["2018-03-13",5.05,5.21,5.02,5.13,1426100.0],["2018-03-14",5.15,5.43,5.15,5.42,1465000.0],["2018-03-15",5.41,5.48,5.19,5.24,1259400.0],["2018-03-16",5.36,5.77,5.32,5.74,4586500.0],["2018-03-19",5.73,5.74,5.4,5.47,2012900.0],["2018-03-20",5.5,5.85,5.46,5.64,1853000.0],["2018-03-21",5.66,5.75,5.54,5.62,914900.0],["2018-03-22",5.55,5.71,5.52,5.53,782800.0],["2018-03-23",5.51,5.68,5.45,5.49,829100.0],["2018-03-26",5.51,5.66,5.43,5.57,1445400.0],["2018-03-27",5.55,5.64,5.26,5.32,1414100.0],["2018-03-28",5.35,5.54,5.3,5.52,1186000.0],["2018-03-29",5.56,5.63,5.45,5.48,1399500.0],["2018-04-02",5.5,5.53,5.24,5.26,962500.0],["2018-04-03",5.3,5.4,5.24,5.31,956300.0],["2018-04-04",5.25,5.37,5.23,5.35,1129600.0],["2018-04-05",5.41,5.48,5.21,5.3,859500.0],["2018-04-06",5.25,5.38,5.11,5.2,1198100.0],["2018-04-09",5.25,5.33,5.13,5.19,847100.0],["2018-04-10",5.28,5.35,5.18,5.32,546100.0],["2018-04-11",5.27,5.55,5.25,5.45,1247500.0],["2018-04-12",5.47,5.54,5.4,5.43,609400.0],["2018-04-13",5.42,5.46,5.29,5.38,427100.0],["2018-04-16",5.44,5.48,5.33,5.35,489500.0],["2018-04-17",5.41,5.53,5.34,5.47,687900.0],["2018-04-18",5.48,5.77,5.48,5.64,1022300.0],["2018-04-19",5.64,5.71,5.58,5.66,585300.0],["2018-04-20",5.62,5.68,5.47,5.49,757700.0],["2018-04-23",5.53,5.58,5.37,5.47,595300.0],["2018-04-24",5.47,5.55,5.33,5.38,973000.0],["2018-04-25",5.4,5.44,5.28,5.31,687100.0],["2018-04-26",5.31,5.42,5.29,5.36,515100.0],["2018-04-27",5.35,5.4,5.19,5.23,525500.0],["2018-04-30",5.23,5.31,5.17,5.2,451800.0],["2018-05-01",5.18,5.31,5.16,5.29,424600.0],["2018-05-02",5.26,5.45,5.24,5.4,612000.0],["2018-05-03",5.38,5.4,5.25,5.34,493600.0],["2018-05-04",5.29,5.59,5.29,5.54,580800.0],["2018-05-07",5.59,5.66,5.52,5.62,644600.0],["2018-05-08",5.63,5.63,5.34,5.47,905900.0],["2018-05-09",5.6,6.47,5.49,6.29,4071500.0],["2018-05-10",6.27,6.75,6.27,6.47,2684700.0],["2018-05-11",6.26,6.7,6.25,6.58,1550900.0],["2018-05-14",6.57,6.79,6.54,6.58,1355800.0],["2018-05-15",6.54,6.57,6.32,6.45,922000.0],["2018-05-16",6.4,6.46,6.35,6.41,1092100.0],["2018-05-17",6.45,6.57,6.4,6.51,674600.0],["2018-05-18",6.55,6.72,6.5,6.56,1173800.0],["2018-05-21",6.61,6.7,6.35,6.5,863700.0],["2018-05-22",6.55,6.59,6.43,6.43,616100.0],["2018-05-23",6.41,6.6,6.39,6.52,609900.0],["2018-05-24",6.48,6.74,6.41,6.59,992500.0],["2018-05-25",6.56,6.64,6.43,6.49,487000.0],["2018-05-29",6.49,6.59,6.38,6.54,1024600.0],["2018-05-30",6.55,6.79,6.49,6.73,1644900.0],["2018-05-31",6.75,6.99,6.57,6.59,1530200.0],["2018-06-01",6.61,6.71,6.59,6.65,827600.0],["2018-06-04",6.65,6.71,6.48,6.63,854000.0],["2018-06-05",6.64,6.76,6.61,6.75,1121300.0],["2018-06-06",6.69,6.85,6.69,6.77,863600.0],["2018-06-07",6.76,6.77,6.53,6.62,793700.0],["2018-06-08",6.65,6.68,6.57,6.61,634400.0],["2018-06-11",6.63,6.65,6.53,6.59,631100.0],["2018-06-12",6.63,6.74,6.61,6.65,685800.0],["2018-06-13",6.64,6.7,6.59,6.64,725200.0],["2018-06-14",6.65,6.75,6.56,6.73,801900.0],["2018-06-15",6.69,6.78,6.66,6.77,1804000.0],["2018-06-18",6.74,7.06,6.7,7.0,1980200.0],["2018-06-19",6.9,7.08,6.68,7.01,1761700.0],["2018-06-20",7.12,7.31,7.07,7.25,1763000.0],["2018-06-21",7.22,7.28,7.07,7.18,983900.0],["2018-06-22",7.2,7.22,6.94,7.03,1967900.0],["2018-06-25",7.07,7.11,6.77,7.0,2078800.0],["2018-06-26",7.03,7.07,6.91,6.95,958400.0],["2018-06-27",6.94,6.99,6.62,6.62,999000.0],["2018-06-28",6.56,6.89,6.53,6.8,939400.0],["2018-06-29",6.86,6.86,6.61,6.67,840000.0],["2018-07-02",6.65,6.91,6.58,6.91,717400.0],["2018-07-03",6.96,6.99,6.78,6.91,333900.0],["2018-07-05",6.98,7.05,6.84,7.05,744300.0],["2018-07-06",7.05,7.15,6.98,7.01,733100.0],["2018-07-09",7.03,7.1,6.93,7.05,517500.0],["2018-07-10",7.13,7.15,7.01,7.06,609300.0],["2018-07-11",6.99,7.08,6.92,6.99,432300.0],["2018-07-12",7.09,7.49,7.0,7.42,1969300.0],["2018-07-13",7.4,7.55,7.26,7.27,770800.0],["2018-07-16",7.3,7.37,7.11,7.32,544400.0],["2018-07-17",7.29,7.45,7.25,7.41,431500.0],["2018-07-18",7.43,7.43,7.26,7.35,613500.0],["2018-07-19",7.34,7.46,7.29,7.45,530400.0],["2018-07-20",7.59,7.93,7.47,7.52,1085100.0],["2018-07-23",7.46,7.7,7.35,7.64,676100.0],["2018-07-24",7.69,7.73,7.45,7.52,1050000.0],["2018-07-25",7.54,7.75,7.46,7.69,829200.0],["2018-07-26",7.7,7.8,7.59,7.66,659400.0],["2018-07-27",7.69,7.72,7.29,7.32,843500.0],["2018-07-30",7.33,7.44,7.15,7.18,714800.0],["2018-07-31",7.23,7.47,7.21,7.41,499400.0],["2018-08-01",7.37,7.53,7.32,7.47,829700.0],["2018-08-02",7.46,7.53,7.3,7.41,717100.0],["2018-08-03",7.8,8.05,7.0,7.03,2407700.0],["2018-08-06",7.0,7.36,6.98,7.14,961600.0],["2018-08-07",7.13,7.22,7.03,7.11,546100.0],["2018-08-08",7.11,7.12,6.87,7.01,757100.0],["2018-08-09",6.99,7.06,6.89,6.92,917600.0],["2018-08-10",6.86,7.2,6.86,7.16,684000.0],["2018-08-13",7.19,7.29,7.1,7.16,559600.0],["2018-08-14",7.18,7.39,7.18,7.28,728500.0],["2018-08-15",7.25,7.33,7.1,7.16,1308600.0],["2018-08-16",7.22,7.23,6.87,6.91,752200.0],["2018-08-17",6.9,6.95,6.79,6.89,594800.0],["2018-08-20",6.88,6.9,6.62,6.89,898400.0],["2018-08-21",6.89,7.05,6.89,6.92,582500.0],["2018-08-22",6.89,7.14,6.88,7.05,614100.0],["2018-08-23",7.05,7.17,6.98,7.09,952400.0],["2018-08-24",7.08,7.17,7.01,7.11,537300.0],["2018-08-27",7.11,7.49,7.1,7.45,1603100.0],["2018-08-28",7.48,7.6,7.36,7.51,1489200.0],["2018-08-29",7.49,7.74,7.47,7.57,1156800.0],["2018-08-30",7.53,7.75,7.49,7.66,1117300.0],["2018-08-31",7.66,7.81,7.64,7.78,1076900.0],["2018-09-04",7.79,7.8,7.63,7.74,805300.0],["2018-09-05",7.74,7.74,7.45,7.52,790300.0],["2018-09-06",7.53,7.6,7.32,7.33,571400.0],["2018-09-07",7.28,7.47,7.21,7.27,672300.0],["2018-09-10",7.29,7.33,7.12,7.13,496000.0],["2018-09-11",7.12,7.22,7.0,7.21,648600.0],["2018-09-12",7.2,7.31,7.08,7.21,633300.0],["2018-09-13",7.25,7.35,7.18,7.34,626200.0],["2018-09-14",7.35,7.48,7.24,7.25,704200.0],["2018-09-17",7.27,7.29,7.09,7.13,704500.0],["2018-09-18",7.16,7.29,7.12,7.25,594700.0],["2018-09-19",7.27,7.33,7.21,7.31,404300.0],["2018-09-20",7.35,7.41,7.28,7.38,332600.0],["2018-09-21",7.37,7.43,7.34,7.36,1168600.0],["2018-09-24",7.38,7.41,7.34,7.38,522000.0],["2018-09-25",7.4,7.54,7.28,7.42,862600.0],["2018-09-26",7.44,7.44,7.25,7.26,524900.0],["2018-09-27",7.26,7.32,7.25,7.27,379900.0],["2018-09-28",7.26,7.31,7.18,7.21,862100.0],["2018-10-01",7.22,7.27,7.08,7.16,676500.0],["2018-10-02",7.17,7.26,7.08,7.09,711400.0],["2018-10-03",7.1,7.15,6.99,7.02,560500.0],["2018-10-04",7.0,7.0,6.54,6.55,1049600.0],["2018-10-05",6.55,6.69,6.38,6.49,747700.0],["2018-10-08",6.52,6.52,6.25,6.31,607900.0],["2018-10-09",6.27,6.41,6.15,6.16,846300.0],["2018-10-10",6.16,6.16,5.84,5.85,1004300.0],["2018-10-11",5.78,6.08,5.71,5.89,1389900.0],["2018-10-12",6.02,6.13,5.91,5.99,695900.0],["2018-10-15",5.97,6.01,5.79,5.96,487300.0],["2018-10-16",6.13,6.91,6.06,6.88,2743900.0],["2018-10-17",6.82,6.84,6.55,6.69,960800.0],["2018-10-18",6.68,7.06,6.66,6.77,1255900.0],["2018-10-19",6.74,6.87,6.61,6.63,1020800.0],["2018-10-22",6.66,6.72,6.38,6.57,712700.0],["2018-10-23",6.35,6.6,6.35,6.54,859600.0],["2018-10-24",6.54,6.64,6.35,6.35,863600.0],["2018-10-25",6.4,6.62,6.39,6.5,554000.0],["2018-10-26",6.4,6.56,6.3,6.38,771000.0],["2018-10-29",6.44,6.49,6.17,6.27,717100.0],["2018-10-30",6.27,6.39,6.17,6.29,731600.0],["2018-10-31",6.77,6.81,6.43,6.7,978100.0],["2018-11-01",6.72,6.77,6.49,6.77,1006600.0],["2018-11-02",6.28,6.82,6.27,6.37,2147000.0],["2018-11-05",6.35,6.47,5.76,5.76,2079100.0],["2018-11-06",5.75,5.84,5.56,5.8,962300.0],["2018-11-07",5.79,5.95,5.79,5.9,826200.0],["2018-11-08",5.9,5.94,5.81,5.89,453100.0],["2018-11-09",5.84,5.86,5.7,5.73,452200.0],["2018-11-12",5.69,5.69,5.17,5.27,1754200.0],["2018-11-13",5.3,5.5,5.28,5.3,825300.0],["2018-11-14",5.34,5.38,5.03,5.05,1449200.0],["2018-11-15",5.04,5.35,4.96,5.3,1504100.0],["2018-11-16",5.15,5.38,5.15,5.28,506000.0],["2018-11-19",5.24,5.28,5.04,5.1,802800.0],["2018-11-20",5.0,5.28,4.98,5.23,781100.0],["2018-11-21",5.27,5.39,5.16,5.33,848600.0],["2018-11-23",5.29,5.43,5.28,5.32,219200.0],["2018-11-26",5.4,5.47,5.27,5.33,396000.0],["2018-11-27",5.28,5.31,5.13,5.18,527400.0],["2018-11-28",5.22,5.29,5.06,5.28,753500.0],["2018-11-29",5.24,5.31,5.13,5.2,595300.0],["2018-11-30",5.21,5.29,5.16,5.25,651100.0],["2018-12-03",5.34,5.36,5.14,5.35,806900.0],["2018-12-04",5.34,5.77,5.29,5.43,1780800.0],["2018-12-06",5.5,5.66,5.5,5.57,1299300.0],["2018-12-07",5.55,5.63,5.24,5.35,1134300.0],["2018-12-10",5.35,5.53,5.33,5.51,572600.0],["2018-12-11",5.56,5.61,5.41,5.55,1176000.0],["2018-12-12",5.64,5.82,5.63,5.75,1470500.0],["2018-12-13",5.72,5.79,5.62,5.67,961800.0],["2018-12-14",5.64,5.69,5.5,5.53,872700.0],["2018-12-17",5.5,5.66,5.4,5.46,1354700.0],["2018-12-18",5.5,5.7,5.42,5.53,1678200.0],["2018-12-19",5.54,5.62,5.34,5.5,1296100.0],["2018-12-20",5.5,5.5,4.71,4.92,1542900.0],["2018-12-21",4.94,5.06,4.94,4.99,1598300.0],["2018-12-24",4.92,4.98,4.85,4.92,559600.0],["2018-12-26",4.97,5.0,4.79,4.97,731300.0],["2018-12-27",4.87,4.93,4.72,4.89,626700.0],["2018-12-28",4.89,5.13,4.82,4.99,586900.0],["2018-12-31",5.02,5.09,4.99,5.07,710400.0],["2019-01-02",4.98,5.35,4.93,5.34,827500.0],["2019-01-03",5.31,5.39,5.15,5.16,1132600.0],["2019-01-04",5.24,5.51,5.19,5.39,638800.0],["2019-01-07",5.36,5.73,5.36,5.64,789600.0],["2019-01-08",5.63,5.72,5.5,5.59,862600.0],["2019-01-09",5.63,5.78,5.6,5.71,720300.0],["2019-01-10",5.65,5.72,5.52,5.69,537500.0],["2019-01-11",5.66,5.75,5.53,5.61,414300.0],["2019-01-14",5.59,5.68,5.51,5.65,836300.0],["2019-01-15",5.65,5.7,5.56,5.68,535500.0],["2019-01-16",5.69,5.79,5.66,5.67,724100.0],["2019-01-17",5.65,5.71,5.61,5.65,640700.0],["2019-01-18",5.66,5.76,5.63,5.68,521800.0],["2019-01-22",5.67,5.67,5.56,5.63,812300.0],["2019-01-23",5.64,5.69,5.41,5.44,514900.0],["2019-01-24",5.42,5.63,5.41,5.6,941000.0],["2019-01-25",5.64,5.77,5.54,5.74,544600.0],["2019-01-28",5.72,5.76,5.55,5.61,618900.0],["2019-01-29",5.61,5.74,5.61,5.69,486600.0],["2019-01-30",5.7,5.79,5.65,5.72,717400.0],["2019-01-31",5.72,6.01,5.72,5.96,693500.0],["2019-02-01",5.97,6.02,5.86,5.91,521700.0],["2019-02-04",5.91,6.06,5.85,6.04,359700.0],["2019-02-05",6.05,6.1,5.93,6.0,503600.0],["2019-02-06",6.0,6.05,5.92,5.97,393500.0],["2019-02-07",5.95,5.98,5.76,5.91,711000.0],["2019-02-08",5.89,5.94,5.81,5.85,418600.0],["2019-02-11",5.88,6.0,5.83,5.94,318600.0],["2019-02-12",5.98,6.36,5.98,6.28,1071000.0],["2019-02-13",6.26,6.42,6.17,6.41,834100.0],["2019-02-14",6.38,6.47,6.23,6.25,735800.0],["2019-02-15",6.3,6.48,6.26,6.47,609300.0],["2019-02-19",6.49,6.57,6.49,6.53,449600.0],["2019-02-20",6.55,6.7,6.52,6.66,580400.0],["2019-02-21",6.65,6.71,6.52,6.6,431700.0],["2019-02-22",6.64,6.67,6.51,6.6,823700.0],["2019-02-25",6.62,6.64,6.42,6.43,965000.0],["2019-02-26",6.39,6.4,6.1,6.3,2248800.0],["2019-02-27",6.03,6.7,5.72,6.61,2455500.0],["2019-02-28",6.57,6.65,6.24,6.51,1275600.0],["2019-03-01",6.57,6.88,6.47,6.85,1242600.0],["2019-03-04",6.83,6.84,6.49,6.59,650400.0],["2019-03-05",6.6,6.71,6.58,6.59,569600.0],["2019-03-06",6.63,6.63,6.39,6.44,524800.0],["2019-03-07",6.4,6.57,6.34,6.48,581400.0],["2019-03-08",6.45,6.52,6.42,6.48,547400.0],["2019-03-11",6.49,6.49,6.37,6.4,745600.0],["2019-03-12",6.26,6.54,6.23,6.41,577800.0],["2019-03-13",5.87,6.47,5.85,6.28,935100.0],["2019-03-14",6.28,6.34,6.13,6.17,634100.0],["2019-03-15",6.2,6.32,6.09,6.12,1157500.0],["2019-03-18",6.14,6.32,6.11,6.22,773200.0],["2019-03-19",6.28,6.37,6.18,6.34,567300.0],["2019-03-20",6.3,6.46,6.27,6.38,621200.0],["2019-03-21",6.35,6.52,6.35,6.46,520700.0],["2019-03-22",6.43,6.46,6.1,6.16,785900.0],["2019-03-25",6.14,6.23,6.04,6.15,593200.0],["2019-03-26",6.22,6.27,6.09,6.14,415900.0],["2019-03-27",6.1,6.15,5.99,6.1,740400.0],["2019-03-28",6.12,6.2,6.09,6.19,462300.0],["2019-03-29",6.2,6.28,6.14,6.23,879400.0],["2019-04-01",6.26,6.28,6.05,6.1,630300.0],["2019-04-02",6.08,6.21,5.99,6.14,579000.0],["2019-04-03",6.16,6.34,6.14,6.33,535300.0],["2019-04-04",6.35,6.46,6.3,6.39,708100.0],["2019-04-05",6.4,6.53,6.39,6.51,453500.0],["2019-04-08",6.49,6.61,6.45,6.6,443800.0],["2019-04-09",6.57,6.63,6.54,6.54,653800.0],["2019-04-10",6.55,6.64,6.45,6.54,432000.0],["2019-04-11",6.52,6.52,6.41,6.43,343300.0],["2019-04-12",6.48,6.48,6.33,6.35,401300.0],["2019-04-15",6.37,6.42,6.18,6.27,502800.0],["2019-04-16",6.31,6.4,6.08,6.1,517600.0],["2019-04-17",6.12,6.16,5.73,5.8,1006300.0],["2019-04-18",5.8,5.88,5.66,5.75,447200.0],["2019-04-22",5.72,5.95,5.68,5.9,623700.0],["2019-04-23",5.92,6.17,5.9,6.07,636600.0],["2019-04-24",6.1,6.18,5.99,6.03,760000.0],["2019-04-25",6.0,6.07,5.88,6.01,275800.0],["2019-04-26",6.0,6.08,5.94,6.04,240800.0],["2019-04-29",6.05,6.2,6.02,6.1,338600.0],["2019-04-30",6.11,6.17,6.06,6.13,447300.0],["2019-05-01",6.17,6.25,6.12,6.13,429800.0],["2019-05-02",6.12,6.33,6.05,6.33,451600.0],["2019-05-03",6.36,6.41,6.14,6.19,1151300.0],["2019-05-06",6.11,6.6,6.05,6.53,1615600.0],["2019-05-07",6.47,6.61,6.39,6.57,769900.0],["2019-05-08",6.0,6.0,5.14,5.73,4769500.0],["2019-05-09",5.67,5.77,5.45,5.5,1492300.0],["2019-05-10",5.5,5.67,5.42,5.54,1921600.0],["2019-05-13",5.46,5.54,5.39,5.48,1312700.0],["2019-05-14",5.53,5.73,5.44,5.46,1305900.0],["2019-05-15",5.44,5.69,5.43,5.53,944100.0],["2019-05-16",5.5,5.6,5.44,5.49,752400.0],["2019-05-17",5.43,5.56,5.43,5.47,796500.0],["2019-05-20",5.42,5.54,5.38,5.39,522700.0],["2019-05-21",5.4,5.45,5.28,5.32,558000.0],["2019-05-22",5.31,5.37,5.24,5.25,534400.0],["2019-05-23",5.19,5.25,4.95,5.11,1532900.0],["2019-05-24",5.12,5.25,4.99,5.19,1200600.0],["2019-05-28",5.2,5.42,5.18,5.21,802400.0],["2019-05-29",5.17,5.21,4.99,5.01,995700.0],["2019-05-30",5.0,5.07,4.87,4.94,1077500.0],["2019-05-31",4.85,4.9,4.68,4.69,587200.0],["2019-06-03",4.66,4.71,4.49,4.51,1797400.0],["2019-06-04",4.6,4.79,4.56,4.7,2465600.0],["2019-06-05",4.89,4.98,4.76,4.8,1642800.0],["2019-06-06",4.78,4.85,4.67,4.75,683500.0],["2019-06-07",4.77,4.82,4.66,4.69,748200.0],["2019-06-10",4.72,4.84,4.64,4.65,784500.0],["2019-06-11",4.69,4.72,4.49,4.56,2188000.0],["2019-06-12",4.56,4.75,4.56,4.68,1415500.0],["2019-06-13",4.67,4.72,4.63,4.66,632000.0],["2019-06-14",4.65,4.67,4.55,4.56,506700.0],["2019-06-17",4.57,4.88,4.56,4.76,1114400.0],["2019-06-18",4.76,4.93,4.76,4.82,778300.0],["2019-06-19",4.81,4.97,4.81,4.92,607600.0],["2019-06-20",4.98,5.07,4.95,4.99,611200.0],["2019-06-21",4.96,4.99,4.85,4.95,1197900.0],["2019-06-24",4.93,4.98,4.81,4.81,462800.0],["2019-06-25",4.82,4.96,4.82,4.89,532500.0],["2019-06-26",4.9,4.93,4.8,4.8,556000.0],["2019-06-27",4.81,4.96,4.8,4.94,773100.0],["2019-06-28",4.94,5.66,4.94,5.62,7666500.0],["2019-07-01",5.64,5.69,5.34,5.38,1023300.0],["2019-07-02",5.36,5.44,5.19,5.22,601900.0],["2019-07-03",5.25,5.27,5.2,5.25,251400.0],["2019-07-05",5.3,5.44,5.27,5.4,647800.0],["2019-07-08",5.4,5.45,5.32,5.36,587900.0],["2019-07-09",5.31,5.36,5.26,5.32,1276900.0],["2019-07-10",5.36,5.44,5.3,5.43,538500.0],["2019-07-11",5.4,5.53,5.33,5.5,847300.0],["2019-07-12",5.52,5.54,5.4,5.51,642600.0],["2019-07-15",5.51,5.54,5.41,5.5,413800.0],["2019-07-16",5.5,5.53,5.41,5.49,450400.0],["2019-07-17",5.48,5.65,5.33,5.58,1048500.0],["2019-07-18",5.61,5.62,5.51,5.61,781000.0],["2019-07-19",5.58,5.61,5.5,5.52,925900.0],["2019-07-22",5.55,5.72,5.5,5.64,707100.0],["2019-07-23",5.65,5.75,5.58,5.7,777600.0],["2019-07-24",5.63,5.85,5.57,5.84,948600.0],["2019-07-25",5.88,5.88,5.68,5.69,731300.0],["2019-07-26",5.73,5.94,5.68,5.89,746800.0],["2019-07-29",5.9,5.92,5.71,5.89,726100.0],["2019-07-30",5.84,6.11,5.81,6.05,1455600.0],["2019-07-31",6.03,6.15,5.75,5.85,1587200.0],["2019-08-01",5.83,5.89,5.65,5.85,1730500.0],["2019-08-02",5.55,5.79,5.28,5.34,1701400.0],["2019-08-05",5.26,5.27,4.91,5.03,1164200.0],["2019-08-06",5.01,5.16,4.82,5.06,1402100.0],["2019-08-07",5.03,5.05,4.91,5.04,581700.0],["2019-08-08",5.09,5.29,5.09,5.25,662900.0],["2019-08-09",5.27,5.34,5.17,5.23,610900.0],["2019-08-12",5.2,5.35,5.16,5.31,606200.0],["2019-08-13",5.31,5.45,5.26,5.33,683900.0],["2019-08-14",5.23,5.33,5.17,5.22,555000.0],["2019-08-15",5.23,5.24,5.14,5.21,399700.0],["2019-08-16",5.25,5.52,5.23,5.48,1200600.0],["2019-08-19",5.55,5.61,5.47,5.57,729900.0],["2019-08-20",5.56,5.58,5.41,5.43,865600.0],["2019-08-21",5.5,5.56,5.42,5.51,708000.0],["2019-08-22",5.55,5.55,5.34,5.4,502800.0],["2019-08-23",5.44,5.46,5.19,5.28,1000100.0],["2019-08-26",5.36,5.36,5.16,5.25,538000.0],["2019-08-27",5.28,5.33,5.14,5.21,580200.0],["2019-08-28",5.35,5.41,5.18,5.33,1047800.0],["2019-08-29",5.4,5.45,5.25,5.33,717900.0],["2019-08-30",5.35,5.47,5.33,5.37,862600.0],["2019-09-03",5.34,5.34,5.22,5.28,552000.0],["2019-09-04",5.31,5.31,5.03,5.03,1212500.0],["2019-09-05",5.09,5.18,4.99,5.13,644400.0],["2019-09-06",5.15,5.18,5.04,5.05,531400.0],["2019-09-09",5.06,5.06,4.93,4.96,619400.0],["2019-09-10",4.97,5.2,4.81,5.15,785200.0],["2019-09-11",5.2,5.4,5.15,5.39,1056400.0],["2019-09-12",5.4,5.44,5.2,5.27,494300.0],["2019-09-13",5.3,5.4,5.24,5.32,781100.0],["2019-09-16",5.28,5.5,5.23,5.38,1017900.0],["2019-09-17",5.36,5.42,5.21,5.28,820700.0],["2019-09-18",5.29,5.33,5.26,5.3,522600.0],["2019-09-19",5.29,5.39,5.25,5.31,373500.0],["2019-09-20",5.31,5.35,5.22,5.33,859800.0],["2019-09-23",5.31,5.37,5.21,5.25,355500.0],["2019-09-24",5.26,5.3,4.95,4.97,811800.0],["2019-09-25",4.96,5.14,4.87,5.1,1094500.0],["2019-09-26",5.14,5.14,4.89,4.95,606500.0],["2019-09-27",4.95,5.04,4.78,4.86,685700.0],["2019-09-30",5.02,5.32,4.86,5.16,2477800.0],["2019-10-01",5.16,5.18,4.81,4.86,1420500.0],["2019-10-02",4.79,4.79,4.61,4.77,1648000.0],["2019-10-03",4.77,4.8,4.64,4.72,854700.0],["2019-10-04",4.74,4.8,4.59,4.65,714000.0],["2019-10-07",4.65,4.71,4.59,4.62,615000.0],["2019-10-08",4.55,4.62,4.41,4.45,947800.0],["2019-10-09",4.46,4.53,4.42,4.49,950000.0],["2019-10-10",4.5,4.52,4.32,4.44,931900.0],["2019-10-11",4.47,4.58,4.4,4.49,684400.0],["2019-10-14",4.51,4.51,4.29,4.3,563500.0],["2019-10-15",4.3,4.56,4.3,4.51,1093900.0],["2019-10-16",4.52,4.55,4.38,4.41,718200.0],["2019-10-17",4.43,4.46,4.38,4.45,690200.0],["2019-10-18",4.41,4.56,4.39,4.47,609400.0],["2019-10-21",4.55,4.55,4.44,4.49,591000.0],["2019-10-22",4.5,4.52,4.4,4.41,577100.0],["2019-10-23",4.44,4.47,4.34,4.41,756400.0],["2019-10-24",4.44,4.44,4.33,4.38,466900.0],["2019-10-25",4.34,4.4,4.33,4.4,525400.0],["2019-10-28",4.4,4.55,4.4,4.54,1049200.0],["2019-10-29",4.55,4.58,4.47,4.55,916600.0],["2019-10-30",4.55,4.57,4.4,4.5,1099500.0],["2019-10-31",4.17,4.45,3.95,4.35,1441900.0],["2019-11-01",4.36,4.68,4.34,4.64,1011900.0],["2019-11-04",4.65,4.66,4.36,4.38,917800.0],["2019-11-05",4.38,4.42,4.28,4.33,1193000.0],["2019-11-06",4.33,4.36,4.16,4.18,1100800.0],["2019-11-07",4.15,4.25,4.02,4.24,1249700.0],["2019-11-08",4.12,4.21,4.1,4.11,612600.0],["2019-11-11",4.05,4.11,3.95,4.09,859200.0],["2019-11-12",4.05,4.36,4.05,4.28,1348800.0],["2019-11-13",4.51,4.6,4.25,4.31,1184600.0],["2019-11-14",4.34,4.39,4.26,4.34,815000.0],["2019-11-15",4.37,4.53,4.33,4.47,1395300.0],["2019-11-18",4.48,4.48,4.32,4.37,698000.0],["2019-11-19",4.4,4.41,4.3,4.32,832600.0],["2019-11-20",4.3,4.43,4.3,4.34,1159800.0],["2019-11-21",4.35,4.42,4.28,4.32,588000.0],["2019-11-22",4.33,4.33,4.19,4.22,732800.0],["2019-11-25",4.26,4.29,4.13,4.17,1214800.0],["2019-11-26",4.17,4.17,4.07,4.12,967400.0],["2019-11-27",4.14,4.17,4.06,4.14,1267100.0],["2019-11-29",4.15,4.36,4.15,4.34,506400.0],["2019-12-02",4.29,4.36,4.14,4.18,915400.0],["2019-12-03",4.12,4.29,4.12,4.2,679100.0],["2019-12-04",4.22,4.25,4.17,4.18,470800.0],["2019-12-05",4.2,4.21,4.07,4.08,543900.0],["2019-12-06",4.14,4.14,3.99,4.09,733600.0],["2019-12-09",4.08,4.08,3.83,3.87,1263200.0],["2019-12-10",3.84,3.89,3.7,3.84,812300.0],["2019-12-11",3.86,3.87,3.75,3.85,741700.0],["2019-12-12",3.88,4.04,3.86,4.03,1334600.0],["2019-12-13",4.03,4.13,3.99,3.99,840200.0],["2019-12-16",4.01,4.03,3.94,3.96,574300.0],["2019-12-17",3.99,4.15,3.92,4.11,1095200.0],["2019-12-18",4.17,4.26,4.09,4.22,1003400.0],["2019-12-19",4.22,4.22,4.11,4.15,661300.0],["2019-12-20",4.15,4.2,4.08,4.16,1558900.0],["2019-12-23",4.16,4.33,4.05,4.25,1271300.0],["2019-12-24",4.25,4.34,4.22,4.34,520100.0],["2019-12-26",4.35,4.38,4.25,4.28,806600.0],["2019-12-27",4.28,4.3,4.22,4.28,699300.0],["2019-12-30",4.3,4.31,4.12,4.13,512600.0],["2019-12-31",4.09,4.23,4.07,4.22,620900.0],["2020-01-02",4.25,4.26,4.1,4.25,774300.0],["2020-01-03",4.15,4.36,4.15,4.31,825800.0],["2020-01-06",4.26,4.49,4.26,4.46,779900.0],["2020-01-07",4.5,4.83,4.47,4.72,1950100.0],["2020-01-08",4.71,4.78,4.5,4.52,667100.0],["2020-01-09",4.52,4.69,4.45,4.6,624100.0],["2020-01-10",4.66,4.74,4.54,4.68,974300.0],["2020-01-13",4.78,4.82,4.29,4.31,1338300.0],["2020-01-14",4.29,4.43,4.22,4.36,842900.0],["2020-01-15",4.36,4.42,4.25,4.31,925300.0],["2020-01-16",4.34,4.37,4.06,4.2,1281900.0],["2020-01-17",4.24,4.28,4.02,4.07,1121000.0],["2020-01-21",4.41,4.53,4.17,4.48,2306400.0],["2020-01-22",4.48,4.52,4.25,4.3,1113800.0],["2020-01-23",4.48,4.62,4.24,4.48,3550500.0],["2020-01-24",4.5,4.69,4.48,4.57,1807500.0],["2020-01-27",4.67,4.7,4.42,4.49,1484800.0],["2020-01-28",4.49,4.52,4.12,4.15,1521300.0],["2020-01-29",4.28,4.39,4.15,4.22,5995400.0],["2020-01-30",4.17,4.28,4.12,4.17,2124600.0],["2020-01-31",4.14,4.21,3.94,4.01,1699200.0],["2020-02-03",4.07,4.39,4.07,4.28,1519000.0],["2020-02-04",4.38,4.88,4.38,4.81,3161100.0],["2020-02-05",4.87,4.97,4.66,4.93,3896400.0],["2020-02-06",4.95,5.13,4.81,4.94,2260200.0],["2020-02-07",4.98,5.04,4.88,4.96,2701000.0],["2020-02-10",4.91,4.97,4.71,4.76,1407200.0],["2020-02-11",4.77,4.82,4.66,4.72,1292000.0],["2020-02-12",4.76,4.8,4.67,4.69,827800.0],["2020-02-13",4.66,4.93,4.61,4.82,3157600.0],["2020-02-14",4.83,4.99,4.74,4.9,1562600.0],["2020-02-18",4.98,5.05,4.72,4.79,1282600.0],["2020-02-19",4.83,5.24,4.73,5.21,2483100.0],["2020-02-20",5.2,5.45,4.99,5.41,2317500.0],["2020-02-21",5.27,5.4,5.06,5.16,1961100.0],["2020-02-24",4.99,5.16,4.85,5.03,2670400.0],["2020-02-25",5.1,5.13,4.81,4.9,2019700.0],["2020-02-26",5.07,5.29,4.94,5.25,3920700.0],["2020-02-27",5.5,5.5,5.05,5.18,2725000.0],["2020-02-28",5.03,5.22,4.85,5.14,2708400.0],["2020-03-02",5.19,5.19,4.86,5.11,2103400.0],["2020-03-03",5.11,5.2,4.96,5.03,1476800.0],["2020-03-04",5.09,5.45,5.04,5.37,2053300.0],["2020-03-05",5.33,5.44,5.18,5.28,1476900.0],["2020-03-06",5.19,5.68,5.16,5.49,2518200.0],["2020-03-09",5.29,5.29,4.89,4.96,1675600.0],["2020-03-10",5.1,5.17,4.94,5.16,1160100.0],["2020-03-11",5.05,5.13,4.64,4.76,1926700.0],["2020-03-12",4.42,4.52,3.93,4.03,1937200.0],["2020-03-13",4.12,4.27,3.62,4.11,2248200.0],["2020-03-16",3.64,3.75,3.43,3.64,1670000.0],["2020-03-17",3.62,3.76,3.31,3.75,3180400.0],["2020-03-18",3.51,3.54,2.71,2.87,3398200.0],["2020-03-19",2.94,3.45,2.91,3.16,2348600.0],["2020-03-20",3.25,3.47,3.13,3.17,3680700.0],["2020-03-23",3.28,3.66,3.2,3.46,1802800.0],["2020-03-24",3.71,3.89,3.54,3.85,1481200.0],["2020-03-25",3.93,4.35,3.82,4.04,1776600.0],["2020-03-26",4.33,4.53,4.19,4.36,1931800.0],["2020-03-27",4.17,4.56,3.97,4.33,2009300.0],["2020-03-30",4.44,4.7,4.34,4.67,1623100.0],["2020-03-31",4.64,4.74,4.43,4.65,2148300.0],["2020-04-01",4.75,4.75,4.43,4.5,1780600.0],["2020-04-02",4.55,4.67,4.36,4.53,2157100.0],["2020-04-03",4.52,4.62,4.43,4.57,1380000.0],["2020-04-06",4.7,5.08,4.7,4.86,2110400.0],["2020-04-07",4.93,5.03,4.72,4.82,1359700.0],["2020-04-08",4.9,5.25,4.84,5.01,2198400.0],["2020-04-09",5.14,5.22,4.97,5.2,1176400.0],["2020-04-13",5.14,5.24,4.97,5.18,1131300.0],["2020-04-14",5.25,5.36,5.19,5.21,1426100.0],["2020-04-15",4.99,5.15,4.87,5.03,1321900.0],["2020-04-16",5.08,5.15,4.89,5.14,1386800.0],["2020-04-17",5.2,5.3,5.04,5.27,1482100.0],["2020-04-20",5.14,5.46,5.09,5.44,2601800.0],["2020-04-21",5.5,5.5,5.13,5.15,1265900.0],["2020-04-22",5.25,5.49,5.2,5.32,1586000.0],["2020-04-23",5.31,5.48,5.27,5.37,949600.0],["2020-04-24",5.4,5.8,5.4,5.66,1519200.0],["2020-04-27",5.71,6.4,5.65,6.16,2519700.0],["2020-04-28",6.31,6.31,5.81,6.01,1989800.0],["2020-04-29",6.19,6.19,5.95,6.14,1809100.0],["2020-04-30",6.28,6.5,6.12,6.15,2299600.0],["2020-05-01",6.0,6.04,5.52,5.62,1815600.0],["2020-05-04",5.76,5.9,5.12,5.2,2897800.0],["2020-05-05",5.33,5.5,5.2,5.34,2271400.0],["2020-05-06",5.24,5.65,5.22,5.31,2613200.0],["2020-05-07",5.41,5.66,5.29,5.56,2119700.0],["2020-05-08",5.66,5.67,5.46,5.47,1459500.0],["2020-05-11",5.42,5.53,5.35,5.46,1793600.0],["2020-05-12",5.73,5.79,5.56,5.59,3816600.0],["2020-05-13",5.67,5.68,5.11,5.24,1957700.0],["2020-05-14",5.13,5.34,5.05,5.22,1593600.0],["2020-05-15",5.17,5.26,5.07,5.24,984300.0],["2020-05-18",5.4,5.58,5.37,5.49,2320800.0],["2020-05-19",5.45,5.49,5.29,5.3,1029900.0],["2020-05-20",5.38,5.55,5.32,5.51,1312100.0],["2020-05-21",5.49,5.63,5.43,5.56,1270200.0],["2020-05-22",5.57,5.93,5.46,5.92,2231000.0],["2020-05-26",6.02,6.19,5.9,5.96,2505000.0],["2020-05-27",6.07,6.07,5.7,5.95,1906000.0],["2020-05-28",5.99,6.25,5.95,6.08,1872400.0],["2020-05-29",6.04,6.23,5.98,6.22,1676300.0],["2020-06-01",6.19,6.65,6.18,6.49,2408600.0],["2020-06-02",6.49,6.56,6.21,6.41,1554700.0],["2020-06-03",6.43,6.53,6.33,6.37,1444100.0],["2020-06-04",6.29,6.35,5.83,5.85,1644800.0],["2020-06-05",6.0,6.22,5.72,5.9,2002000.0],["2020-06-08",5.88,6.04,5.79,5.84,993600.0],["2020-06-09",5.77,5.94,5.68,5.83,1111100.0],["2020-06-10",5.83,6.72,5.82,6.66,5908400.0],["2020-06-11",6.35,6.37,5.59,5.6,3615300.0],["2020-06-12",5.94,6.12,5.75,6.04,2513700.0],["2020-06-15",5.92,6.37,5.84,6.3,1883200.0],["2020-06-16",6.45,6.85,6.16,6.27,5435700.0],["2020-06-17",6.3,6.37,6.12,6.18,1337200.0],["2020-06-18",6.15,6.33,6.11,6.17,1089400.0],["2020-06-19",6.25,6.49,6.21,6.32,2791500.0],["2020-06-22",6.31,6.55,6.21,6.55,1832400.0],["2020-06-23",6.65,6.83,6.57,6.75,2346300.0],["2020-06-24",6.68,6.85,6.58,6.66,1699300.0],["2020-06-25",6.61,7.05,6.51,7.02,2778100.0],["2020-06-26",6.98,7.17,6.84,6.86,3516100.0],["2020-06-29",6.9,6.9,6.37,6.52,1799000.0],["2020-06-30",6.48,6.63,6.34,6.6,1602100.0],["2020-07-01",6.58,6.84,6.53,6.76,1133100.0],["2020-07-02",6.83,6.9,6.63,6.76,1262400.0],["2020-07-06",6.87,7.03,6.8,6.86,1447200.0],["2020-07-07",7.21,7.49,6.94,7.12,4457900.0],["2020-07-08",7.13,7.24,6.83,7.07,1547900.0],["2020-07-09",7.07,7.13,6.82,7.0,1498900.0],["2020-07-10",6.95,7.0,6.82,6.83,1357300.0],["2020-07-13",6.97,7.31,6.7,6.72,2992100.0],["2020-07-14",6.71,6.84,6.41,6.68,2028100.0],["2020-07-15",6.78,6.94,6.68,6.81,2025900.0],["2020-07-16",6.71,6.77,6.49,6.56,1535400.0],["2020-07-17",6.57,6.79,6.5,6.77,1756700.0],["2020-07-20",6.7,7.05,6.65,6.88,1284300.0],["2020-07-21",6.95,7.05,6.73,6.77,1201400.0],["2020-07-22",6.75,6.82,6.62,6.68,1092100.0],["2020-07-23",6.64,6.9,6.59,6.61,1434900.0],["2020-07-24",6.52,6.71,6.38,6.54,1484400.0],["2020-07-27",6.6,6.84,6.53,6.8,1687500.0],["2020-07-28",6.77,6.94,6.71,6.77,1233500.0],["2020-07-29",6.8,7.13,6.8,7.02,1687000.0],["2020-07-30",7.11,7.43,6.88,7.19,3562700.0],["2020-07-31",7.04,7.2,6.96,7.13,1306500.0],["2020-08-03",7.14,7.44,7.09,7.41,1622100.0],["2020-08-04",7.43,7.56,7.21,7.47,1500100.0],["2020-08-05",7.5,7.52,7.14,7.28,1752900.0],["2020-08-06",7.24,7.25,6.91,7.1,1549200.0],["2020-08-07",7.22,7.23,7.0,7.06,1185800.0],["2020-08-10",7.01,7.17,6.85,7.05,2117700.0],["2020-08-11",7.02,7.11,6.83,6.85,1170600.0],["2020-08-12",6.81,7.04,6.81,6.95,907200.0],["2020-08-13",6.96,7.12,6.95,7.05,941300.0],["2020-08-14",7.04,7.06,6.93,6.99,701700.0],["2020-08-17",6.98,7.08,6.82,7.07,1090700.0],["2020-08-18",7.08,7.21,7.03,7.2,1114000.0],["2020-08-19",6.84,7.17,6.78,7.07,1967800.0],["2020-08-20",7.03,7.13,6.95,7.07,771200.0],["2020-08-21",7.06,7.09,6.95,7.07,1004900.0],["2020-08-24",7.94,7.94,6.8,6.83,3841500.0],["2020-08-25",6.87,6.88,6.26,6.32,3661200.0],["2020-08-26",6.3,6.4,6.18,6.39,2172300.0],["2020-08-27",6.41,6.48,6.0,6.12,1387600.0],["2020-08-28",6.11,6.26,6.05,6.26,994300.0],["2020-08-31",6.27,6.58,6.19,6.37,1473500.0],["2020-09-01",6.33,6.43,6.19,6.29,1908000.0],["2020-09-02",6.3,6.34,6.15,6.25,1292200.0],["2020-09-03",6.17,6.2,5.91,6.1,2403900.0],["2020-09-04",6.1,6.12,5.59,5.81,1824600.0],["2020-09-08",5.71,5.85,5.67,5.78,1598900.0],["2020-09-09",5.85,6.14,5.81,6.08,1289500.0],["2020-09-10",6.09,6.29,6.03,6.05,1192700.0],["2020-09-11",6.06,6.28,6.06,6.17,1165000.0],["2020-09-14",6.2,6.37,6.16,6.33,957800.0],["2020-09-15",6.39,6.49,6.29,6.41,917200.0],["2020-09-16",6.44,6.52,6.33,6.41,953100.0],["2020-09-17",6.32,6.38,6.18,6.33,596500.0],["2020-09-18",6.4,6.42,6.24,6.33,1840000.0],["2020-09-21",6.24,6.25,6.09,6.19,1146400.0],["2020-09-22",6.24,6.27,6.04,6.24,817600.0],["2020-09-23",6.21,6.27,5.88,5.89,1484000.0],["2020-09-24",5.82,6.04,5.76,5.9,1404700.0],["2020-09-25",5.88,6.09,5.86,6.08,1103500.0],["2020-09-28",6.15,6.22,6.05,6.13,1490400.0],["2020-09-29",6.13,6.4,6.08,6.35,1616500.0],["2020-09-30",6.35,6.4,6.2,6.26,879400.0],["2020-10-01",6.29,6.35,6.14,6.16,1381000.0],["2020-10-02",6.0,6.12,5.91,6.04,1150100.0],["2020-10-05",6.1,6.3,6.08,6.25,941400.0],["2020-10-06",6.28,6.62,6.23,6.36,1198400.0],["2020-10-07",6.42,6.74,6.42,6.56,1886500.0],["2020-10-08",6.66,6.76,6.55,6.58,1451600.0],["2020-10-09",6.6,6.87,6.58,6.82,1542300.0],["2020-10-12",6.93,7.0,6.65,6.67,1763800.0],["2020-10-13",6.72,6.89,6.52,6.72,2168600.0],["2020-10-14",6.77,7.01,6.72,6.74,1506200.0],["2020-10-15",6.65,6.74,6.45,6.51,1151700.0],["2020-10-16",6.49,6.59,6.32,6.43,1459400.0],["2020-10-19",6.44,6.75,6.43,6.44,1015700.0],["2020-10-20",6.41,6.56,6.38,6.42,819400.0],["2020-10-21",6.43,6.47,6.21,6.23,877900.0],["2020-10-22",6.22,6.34,6.08,6.31,1040600.0],["2020-10-23",6.35,6.41,6.25,6.34,846000.0],["2020-10-26",6.25,6.34,5.91,5.95,1865500.0],["2020-10-27",5.92,6.03,5.84,5.96,1500100.0],["2020-10-28",5.85,5.9,5.55,5.55,1440100.0],["2020-10-29",5.51,5.57,5.37,5.56,2004800.0],["2020-10-30",5.65,5.8,5.15,5.25,1904800.0],["2020-11-02",5.3,5.46,5.28,5.35,1107800.0],["2020-11-03",5.42,5.6,5.37,5.53,1329500.0],["2020-11-04",5.61,5.82,5.61,5.65,1625900.0],["2020-11-05",5.72,5.92,5.66,5.77,1829100.0],["2020-11-06",5.77,5.83,5.51,5.52,1271100.0],["2020-11-09",5.81,6.06,5.6,5.6,1801300.0],["2020-11-10",5.61,5.85,5.4,5.67,1643900.0],["2020-11-11",5.72,5.96,5.62,5.89,1204700.0],["2020-11-12",5.89,6.07,5.82,6.05,1196900.0],["2020-11-13",6.08,6.14,5.97,6.08,1706100.0],["2020-11-16",6.15,6.2,5.97,6.05,1087700.0],["2020-11-17",5.98,6.4,5.97,6.39,2381200.0],["2020-11-18",6.42,6.52,6.2,6.32,1861700.0],["2020-11-19",6.3,6.3,6.06,6.23,1486800.0],["2020-11-20",6.15,6.36,6.1,6.23,1243200.0],["2020-11-23",6.29,6.41,6.2,6.26,1405900.0],["2020-11-24",6.27,6.31,5.85,5.87,1745200.0],["2020-11-25",5.87,6.11,5.81,6.02,1527800.0],["2020-11-27",6.12,6.59,6.12,6.58,1302900.0],["2020-11-30",6.7,6.84,6.46,6.65,2622200.0],["2020-12-01",6.73,7.0,6.68,6.79,2824200.0],["2020-12-02",6.75,7.19,6.71,7.04,2750400.0],["2020-12-03",7.09,7.13,6.83,7.0,1262600.0],["2020-12-04",7.03,7.3,7.03,7.19,2118000.0],["2020-12-07",7.26,7.7,7.26,7.34,2432900.0],["2020-12-08",7.31,7.57,7.22,7.41,2366400.0],["2020-12-09",7.5,7.76,7.33,7.46,2073000.0],["2020-12-10",7.38,7.82,7.35,7.78,2004300.0],["2020-12-11",7.74,8.02,7.59,7.68,2950400.0],["2020-12-14",7.63,7.9,7.13,7.13,3698400.0],["2020-12-15",7.16,7.32,6.91,7.09,2835900.0],["2020-12-16",7.04,7.11,6.83,6.83,2007800.0],["2020-12-17",6.86,7.08,6.76,6.98,1776400.0],["2020-12-18",7.0,7.05,6.72,7.02,5667800.0],["2020-12-21",6.98,7.71,6.92,7.5,3113300.0],["2020-12-22",7.7,8.68,7.67,8.56,6167900.0],["2020-12-23",8.83,8.87,8.17,8.17,2992200.0],["2020-12-24",8.36,8.53,8.06,8.07,919900.0],["2020-12-28",8.15,8.45,7.79,7.8,1840100.0],["2020-12-29",7.75,7.81,7.01,7.18,2148700.0],["2020-12-30",7.2,7.6,7.17,7.17,1418900.0],["2020-12-31",7.1,7.15,6.81,6.92,1467400.0],["2021-01-04",7.0,7.14,6.79,6.94,1666200.0],["2021-01-05",6.9,7.03,6.84,6.99,1384100.0],["2021-01-06",7.1,7.37,6.92,6.99,2200300.0],["2021-01-07",7.02,7.49,7.02,7.41,1977600.0],["2021-01-08",7.42,7.77,7.35,7.36,2726800.0],["2021-01-11",7.07,7.55,7.02,7.22,1781500.0],["2021-01-12",7.27,7.45,7.14,7.32,1551300.0],["2021-01-13",7.35,7.68,7.35,7.44,1582300.0],["2021-01-14",7.66,7.93,7.53,7.55,2011300.0],["2021-01-15",7.57,7.86,7.23,7.25,2190600.0],["2021-01-19",7.35,7.54,7.16,7.28,2000100.0],["2021-01-20",7.5,7.69,7.28,7.29,1836700.0],["2021-01-21",7.36,7.39,7.07,7.23,1439000.0],["2021-01-22",7.14,7.39,7.14,7.26,1197400.0],["2021-01-25",7.35,7.5,6.97,7.28,1534100.0],["2021-01-26",7.3,7.36,6.94,6.95,1288900.0],["2021-01-27",6.87,6.94,6.25,6.55,1833100.0],["2021-01-28",6.65,6.95,6.56,6.73,1433400.0],["2021-01-29",6.71,6.78,6.45,6.59,1587000.0],["2021-02-01",6.66,6.81,6.54,6.76,1738900.0],["2021-02-02",6.96,7.45,6.91,7.29,2613900.0],["2021-02-03",7.38,7.58,7.25,7.25,1745700.0],["2021-02-04",7.32,7.62,7.22,7.5,1614400.0],["2021-02-05",7.64,7.72,7.35,7.54,1543300.0],["2021-02-08",7.65,8.41,7.64,7.87,3046800.0],["2021-02-09",7.91,8.21,7.83,7.85,1660900.0],["2021-02-10",7.98,8.39,7.64,7.68,1778600.0],["2021-02-11",7.85,7.88,7.41,7.5,1135200.0],["2021-02-12",7.42,7.62,7.26,7.55,1083200.0],["2021-02-16",7.78,7.95,7.62,7.75,1934500.0],["2021-02-17",7.62,7.88,7.37,7.55,1454500.0],["2021-02-18",7.4,7.55,7.02,7.3,1699100.0],["2021-02-19",7.31,7.64,7.31,7.49,1484500.0],["2021-02-22",7.36,7.46,7.1,7.24,1839600.0],["2021-02-23",7.04,7.04,6.37,6.77,3388300.0],["2021-02-24",6.71,6.93,6.5,6.72,1626200.0],["2021-02-25",6.7,6.83,6.1,6.45,3716800.0],["2021-02-26",6.26,6.69,5.9,6.14,3573800.0],["2021-03-01",6.49,6.66,6.29,6.52,3465800.0],["2021-03-02",6.49,6.62,6.28,6.46,3519800.0],["2021-03-03",6.38,6.38,6.03,6.28,3038100.0],["2021-03-04",6.23,6.33,5.69,5.9,4264600.0],["2021-03-05",6.0,6.26,5.51,6.2,6863600.0],["2021-03-08",6.24,6.28,5.71,5.76,3152000.0],["2021-03-09",5.99,6.4,5.99,6.28,3490900.0],["2021-03-10",6.42,6.63,6.21,6.34,2722500.0],["2021-03-11",6.48,6.67,6.44,6.52,2876000.0],["2021-03-12",6.49,6.49,6.26,6.39,1817700.0],["2021-03-15",6.34,6.45,6.27,6.42,2100900.0],["2021-03-16",6.39,6.52,6.23,6.38,1650800.0],["2021-03-17",6.22,6.51,5.97,6.36,2762800.0],["2021-03-18",6.23,6.28,5.91,5.93,2965000.0],["2021-03-19",5.93,6.21,5.82,6.11,3424000.0],["2021-03-22",6.14,6.33,6.1,6.21,1554600.0],["2021-03-23",6.21,6.29,6.03,6.1,1466500.0],["2021-03-24",6.2,6.2,5.78,5.83,2105600.0],["2021-03-25",5.66,5.76,5.46,5.68,4091000.0],["2021-03-26",5.69,5.96,5.51,5.96,3376600.0],["2021-03-29",5.96,5.97,5.57,5.75,2857100.0],["2021-03-30",5.75,5.91,5.55,5.82,1917400.0],["2021-03-31",5.9,6.12,5.89,6.01,3033500.0],["2021-04-01",6.16,6.45,6.07,6.08,2587100.0],["2021-04-05",6.14,6.28,5.88,5.95,1660600.0],["2021-04-06",5.99,6.29,5.96,6.08,1916400.0],["2021-04-07",6.03,6.12,5.85,5.91,1460900.0],["2021-04-08",6.0,6.12,5.9,6.07,1504700.0],["2021-04-09",6.05,6.14,5.93,6.13,1720800.0],["2021-04-12",6.0,6.12,5.93,6.07,916600.0],["2021-04-13",6.08,6.3,6.05,6.26,1740700.0],["2021-04-14",6.29,6.49,6.21,6.22,1523400.0],["2021-04-15",6.31,6.39,6.24,6.35,1109500.0],["2021-04-16",6.34,6.39,6.09,6.18,1227200.0],["2021-04-19",6.06,6.09,5.84,5.92,2134800.0],["2021-04-20",5.86,6.06,5.76,5.84,1197600.0],["2021-04-21",5.85,6.02,5.64,6.0,1120900.0],["2021-04-22",6.0,6.18,5.95,6.03,1822600.0],["2021-04-23",6.05,6.15,5.95,6.08,1304700.0],["2021-04-26",6.17,6.27,6.07,6.19,1152900.0],["2021-04-27",6.22,6.23,6.1,6.17,822000.0],["2021-04-28",6.04,6.37,6.03,6.19,2220100.0],["2021-04-29",6.25,6.26,5.88,5.98,1659000.0],["2021-04-30",5.87,6.1,5.82,6.1,2373000.0],["2021-05-03",6.1,6.14,5.85,5.86,2071800.0],["2021-05-04",5.76,5.78,5.56,5.6,2092700.0],["2021-05-05",5.79,6.25,5.72,6.02,2599800.0],["2021-05-06",5.99,6.04,5.86,5.96,2084500.0],["2021-05-07",6.1,6.3,6.03,6.14,2583800.0],["2021-05-10",6.06,6.13,5.69,5.78,3256500.0],["2021-05-11",5.56,5.81,5.55,5.63,2869900.0],["2021-05-12",5.42,5.72,5.35,5.57,2079200.0],["2021-05-13",5.62,5.77,5.45,5.55,2015900.0],["2021-05-14",5.65,5.85,5.65,5.75,2053400.0],["2021-05-17",5.68,5.85,5.66,5.79,1954400.0],["2021-05-18",5.9,6.0,5.68,5.82,2063300.0],["2021-05-19",5.66,5.83,5.56,5.8,1882800.0],["2021-05-20",5.85,5.97,5.78,5.86,1655700.0],["2021-05-21",5.94,6.07,5.8,5.81,1498600.0],["2021-05-24",5.86,5.97,5.8,5.87,1442000.0],["2021-05-25",5.9,5.96,5.78,5.84,1485400.0],["2021-05-26",5.88,5.91,5.76,5.86,1038500.0],["2021-05-27",5.82,5.9,5.69,5.72,2109200.0],["2021-05-28",5.77,5.92,5.77,5.79,1558600.0],["2021-06-01",5.91,5.92,5.63,5.72,1413800.0],["2021-06-02",5.73,5.84,5.57,5.62,1507900.0],["2021-06-03",5.59,5.69,5.4,5.41,1366900.0],["2021-06-04",5.44,5.48,5.32,5.35,1503800.0],["2021-06-07",5.29,5.54,5.25,5.49,1747300.0],["2021-06-08",5.57,5.68,5.53,5.64,1454100.0],["2021-06-09",5.67,5.78,5.6,5.63,1161400.0],["2021-06-10",5.64,5.82,5.59,5.79,1506200.0],["2021-06-11",5.84,5.97,5.83,5.94,1354200.0],["2021-06-14",5.98,6.01,5.87,5.89,1110500.0],["2021-06-15",5.9,5.9,5.72,5.8,993500.0],["2021-06-16",5.8,5.85,5.58,5.74,1959600.0],["2021-06-17",5.75,6.05,5.73,5.9,2385100.0],["2021-06-18",5.86,5.97,5.71,5.71,3891500.0],["2021-06-21",5.7,5.83,5.62,5.71,1310900.0],["2021-06-22",5.69,5.72,5.53,5.61,1314500.0],["2021-06-23",5.62,5.75,5.62,5.7,1070100.0],["2021-06-24",5.71,5.83,5.69,5.73,1090400.0],["2021-06-25",5.78,5.85,5.74,5.84,1668000.0],["2021-06-28",5.86,5.96,5.73,5.75,1335900.0],["2021-06-29",5.77,5.79,5.64,5.66,1184100.0],["2021-06-30",5.67,5.93,5.67,5.91,2634500.0],["2021-07-01",5.92,6.13,5.9,6.01,2569300.0],["2021-07-02",6.12,6.12,5.61,5.61,1935900.0],["2021-07-06",5.56,5.6,5.41,5.44,1837700.0],["2021-07-07",5.44,5.46,5.19,5.21,1562800.0],["2021-07-08",5.11,5.27,4.99,5.25,1718100.0],["2021-07-09",5.25,5.32,5.1,5.27,1453100.0],["2021-07-12",5.27,5.27,5.0,5.15,2176500.0],["2021-07-13",5.11,5.16,5.03,5.05,1150400.0],["2021-07-14",5.07,5.08,4.83,4.9,1984600.0],["2021-07-15",4.89,4.92,4.67,4.79,1478600.0],["2021-07-16",4.76,4.91,4.72,4.89,1395000.0],["2021-07-19",4.78,4.98,4.78,4.93,1538500.0],["2021-07-20",4.95,5.08,4.91,5.01,1498000.0],["2021-07-21",5.04,5.18,4.98,5.11,1472700.0],["2021-07-22",5.09,5.2,5.01,5.03,1023400.0],["2021-07-23",5.05,5.11,4.88,4.98,766200.0],["2021-07-26",4.99,5.03,4.83,4.83,975600.0],["2021-07-27",4.79,4.83,4.67,4.8,1082600.0],["2021-07-28",4.79,5.01,4.79,4.97,904900.0],["2021-07-29",4.97,5.07,4.97,5.04,752000.0],["2021-07-30",5.03,5.11,4.99,5.04,707600.0],["2021-08-02",5.14,5.14,4.99,5.11,806500.0],["2021-08-03",5.1,5.14,5.0,5.13,2307200.0],["2021-08-04",5.85,6.4,5.82,6.19,10562000.0],["2021-08-05",6.09,6.31,6.06,6.24,1852600.0],["2021-08-06",6.18,6.25,6.12,6.23,1189300.0],["2021-08-09",6.25,6.58,6.19,6.41,1840900.0],["2021-08-10",6.37,6.4,6.14,6.19,1488500.0],["2021-08-11",6.2,6.2,6.01,6.08,1060600.0],["2021-08-12",6.03,6.2,6.03,6.18,919500.0],["2021-08-13",6.19,6.19,6.0,6.01,834100.0],["2021-08-16",6.09,6.1,5.84,5.9,1292000.0],["2021-08-17",5.85,5.92,5.74,5.87,1145900.0],["2021-08-18",5.93,6.04,5.8,5.84,1187400.0],["2021-08-19",5.81,5.85,5.67,5.69,1061500.0],["2021-08-20",5.66,5.95,5.66,5.89,1189600.0],["2021-08-23",5.96,6.22,5.91,6.08,1388700.0],["2021-08-24",6.09,6.27,6.09,6.24,937900.0],["2021-08-25",6.21,6.23,6.09,6.2,685000.0],["2021-08-26",6.2,6.28,6.08,6.1,683500.0],["2021-08-27",6.11,6.41,6.08,6.34,1463200.0],["2021-08-30",6.38,6.5,6.33,6.37,1034400.0],["2021-08-31",6.4,6.46,6.33,6.45,840000.0],["2021-09-01",6.48,6.54,6.38,6.45,1039400.0],["2021-09-02",6.47,6.62,6.47,6.55,845000.0],["2021-09-03",6.55,6.6,6.47,6.49,553400.0],["2021-09-07",6.45,6.55,6.37,6.39,748000.0],["2021-09-08",6.36,6.43,6.25,6.28,725500.0],["2021-09-09",6.31,6.43,6.23,6.28,736800.0],["2021-09-10",6.3,6.4,6.2,6.21,731800.0],["2021-09-13",6.22,6.25,6.02,6.11,783700.0],["2021-09-14",6.13,6.18,6.04,6.08,589200.0],["2021-09-15",6.15,6.24,6.05,6.19,716900.0],["2021-09-16",6.22,6.32,6.08,6.25,882700.0],["2021-09-17",6.3,6.68,6.27,6.66,3101400.0],["2021-09-20",6.48,6.62,6.33,6.37,1436300.0],["2021-09-21",6.39,6.5,6.35,6.37,553400.0],["2021-09-22",6.42,6.5,6.28,6.41,757800.0],["2021-09-23",6.51,6.69,6.42,6.68,1213700.0],["2021-09-24",6.62,6.7,6.56,6.58,929100.0],["2021-09-27",6.57,6.58,6.29,6.44,864000.0],["2021-09-28",6.37,6.45,6.18,6.19,1237300.0],["2021-09-29",6.22,6.28,6.04,6.09,1243000.0],["2021-09-30",6.14,6.31,6.09,6.09,894100.0],["2021-10-01",6.12,6.2,6.02,6.16,778500.0],["2021-10-04",6.13,6.16,5.9,5.97,2046700.0],["2021-10-05",5.98,6.18,5.94,6.05,1001200.0],["2021-10-06",5.99,6.11,5.95,6.09,669700.0],["2021-10-07",6.16,6.22,6.1,6.12,778600.0],["2021-10-08",6.13,6.13,5.99,6.03,695600.0],["2021-10-11",5.99,6.09,5.92,5.98,427600.0],["2021-10-12",6.04,6.16,5.99,6.11,536700.0],["2021-10-13",6.14,6.23,6.07,6.12,800900.0],["2021-10-14",6.2,6.35,6.15,6.2,844100.0],["2021-10-15",6.28,6.29,6.1,6.12,710000.0],["2021-10-18",6.1,6.19,6.05,6.09,787500.0],["2021-10-19",6.15,6.42,6.12,6.41,1331800.0],["2021-10-20",6.42,6.43,6.26,6.33,541400.0],["2021-10-21",6.35,6.42,6.31,6.32,439800.0],["2021-10-22",6.29,6.29,6.18,6.24,397900.0],["2021-10-25",6.23,6.33,6.17,6.25,629300.0],["2021-10-26",6.26,6.35,6.2,6.29,671800.0],["2021-10-27",6.27,6.33,6.19,6.26,821400.0],["2021-10-28",6.28,6.56,6.27,6.54,866100.0],["2021-10-29",6.55,6.64,6.27,6.6,635400.0],["2021-11-01",6.59,6.85,6.59,6.81,1123300.0],["2021-11-02",6.88,6.9,6.64,6.69,1688100.0],["2021-11-03",7.0,8.0,6.98,7.8,5688200.0],["2021-11-04",7.82,7.99,7.75,7.93,2231000.0],["2021-11-05",7.91,8.06,7.8,7.9,2224900.0],["2021-11-08",7.73,7.99,7.73,7.77,1703100.0],["2021-11-09",7.74,7.79,7.48,7.5,1607200.0],["2021-11-10",7.42,7.55,7.27,7.3,1620300.0],["2021-11-11",7.31,7.42,7.23,7.31,956300.0],["2021-11-12",7.3,7.38,7.26,7.29,692700.0],["2021-11-15",7.31,7.31,7.04,7.13,831900.0],["2021-11-16",7.1,7.35,7.01,7.25,1536100.0],["2021-11-17",7.2,7.36,7.15,7.29,1164800.0],["2021-11-18",7.34,7.34,7.05,7.17,1264600.0],["2021-11-19",7.16,7.33,7.15,7.2,1425700.0],["2021-11-22",7.24,7.28,7.1,7.12,1225300.0],["2021-11-23",7.12,7.17,6.95,7.11,1614900.0],["2021-11-24",7.01,7.18,6.85,7.17,941700.0],["2021-11-26",7.04,7.2,6.93,6.98,820400.0],["2021-11-29",7.06,7.1,6.9,6.93,1270900.0],["2021-11-30",6.88,7.05,6.77,6.89,1361500.0],["2021-12-01",7.0,7.01,6.7,6.71,1081000.0],["2021-12-02",6.75,6.99,6.68,6.91,1509000.0],["2021-12-03",6.92,6.92,6.56,6.64,1744400.0],["2021-12-06",6.63,6.63,6.35,6.52,1370900.0],["2021-12-07",6.69,7.13,6.69,7.06,1997400.0],["2021-12-08",7.11,7.2,6.84,7.05,904500.0],["2021-12-09",7.02,7.1,6.71,6.72,1009300.0],["2021-12-10",6.77,6.9,6.5,6.53,1284300.0],["2021-12-13",6.55,6.79,6.55,6.64,2817400.0],["2021-12-14",6.59,6.59,6.2,6.26,1687800.0],["2021-12-15",6.24,6.51,6.11,6.51,2000400.0],["2021-12-16",6.59,6.62,6.13,6.2,2029000.0],["2021-12-17",6.19,6.72,6.12,6.69,5435400.0],["2021-12-20",6.55,6.68,6.41,6.62,2059000.0],["2021-12-21",6.77,6.83,6.66,6.81,1189200.0],["2021-12-22",6.82,6.97,6.77,6.9,1158100.0],["2021-12-23",6.9,7.0,6.79,6.95,1062900.0],["2021-12-27",6.96,6.98,6.86,6.95,737300.0],["2021-12-28",6.93,7.01,6.76,6.78,796000.0],["2021-12-29",6.76,6.85,6.72,6.82,833500.0],["2021-12-30",6.83,7.06,6.82,6.96,998400.0],["2021-12-31",6.98,7.08,6.79,6.81,621400.0],["2022-01-03",6.89,7.01,6.74,6.99,1051400.0],["2022-01-04",6.99,7.01,6.57,6.59,1185300.0],["2022-01-05",6.52,6.6,6.21,6.22,1299100.0],["2022-01-06",6.2,6.41,6.04,6.26,2677700.0],["2022-01-07",6.18,6.41,5.99,6.01,1943900.0],["2022-01-10",5.86,6.27,5.79,6.26,2077600.0],["2022-01-11",6.26,6.39,6.18,6.32,1263100.0],["2022-01-12",6.36,6.45,6.11,6.12,1381700.0],["2022-01-13",6.12,6.14,5.89,5.91,1177200.0],["2022-01-14",5.78,5.94,5.69,5.84,1698400.0],["2022-01-18",5.73,5.81,5.54,5.57,1410300.0],["2022-01-19",5.67,5.79,5.38,5.39,2072200.0],["2022-01-20",5.44,5.81,5.36,5.38,2678900.0],["2022-01-21",5.32,5.5,5.17,5.2,2672600.0],["2022-01-24",5.04,5.36,4.79,5.33,3823900.0],["2022-01-25",5.21,5.28,4.99,5.09,2841300.0],["2022-01-26",5.21,5.36,4.97,5.0,1949800.0],["2022-01-27",5.08,5.17,4.81,4.81,1956300.0],["2022-01-28",4.8,5.04,4.67,5.03,2261800.0],["2022-01-31",5.03,5.37,5.03,5.36,1608400.0],["2022-02-01",5.41,5.44,5.14,5.34,1495200.0],["2022-02-02",5.35,5.39,5.09,5.13,1631400.0],["2022-02-03",4.99,5.15,4.95,5.04,1616700.0],["2022-02-04",4.99,5.15,4.89,5.09,1540900.0],["2022-02-07",5.08,5.34,5.08,5.22,1266500.0],["2022-02-08",5.21,5.39,5.16,5.39,1236200.0],["2022-02-09",5.46,5.58,5.44,5.58,1600000.0],["2022-02-10",5.44,5.63,5.33,5.43,1738300.0],["2022-02-11",5.42,5.58,5.22,5.27,1469900.0],["2022-02-14",5.19,5.39,5.17,5.21,1310600.0],["2022-02-15",5.35,5.53,5.34,5.51,1317000.0],["2022-02-16",5.45,5.62,5.34,5.58,1329900.0],["2022-02-17",5.53,5.53,5.36,5.4,1301900.0],["2022-02-18",5.36,5.57,5.3,5.33,1947500.0],["2022-02-22",5.25,5.41,5.19,5.25,1390200.0],["2022-02-23",4.97,5.43,4.97,5.22,1619800.0],["2022-02-24",5.05,5.73,5.0,5.72,2779400.0],["2022-02-25",5.77,5.79,5.56,5.79,1711800.0],["2022-02-28",5.78,5.97,5.75,5.87,1754800.0],["2022-03-01",5.83,6.0,5.71,5.76,1840900.0],["2022-03-02",5.77,5.9,5.74,5.81,1015700.0],["2022-03-03",5.62,5.87,5.55,5.63,1222900.0],["2022-03-04",5.57,5.68,5.48,5.54,940700.0],["2022-03-07",5.59,5.68,5.54,5.63,1301700.0],["2022-03-08",5.63,5.7,5.48,5.52,1769300.0],["2022-03-09",5.55,5.83,5.28,5.81,1233400.0],["2022-03-10",5.67,5.72,5.47,5.47,1431900.0],["2022-03-11",5.54,5.62,5.21,5.22,1278000.0],["2022-03-14",5.08,5.23,4.87,4.91,1681300.0],["2022-03-15",4.92,5.05,4.75,4.85,3010000.0],["2022-03-16",4.92,5.31,4.91,5.3,2611900.0],["2022-03-17",5.26,5.56,5.23,5.51,1339100.0],["2022-03-18",5.49,5.72,5.45,5.65,2077900.0],["2022-03-21",5.62,5.67,5.35,5.42,1333000.0],["2022-03-22",5.45,5.7,5.41,5.6,1087600.0],["2022-03-23",5.51,5.54,5.4,5.43,934500.0],["2022-03-24",5.45,5.52,5.38,5.52,804000.0],["2022-03-25",5.52,5.53,5.31,5.4,1222800.0],["2022-03-28",5.35,5.49,5.28,5.49,1058100.0],["2022-03-29",5.58,5.78,5.58,5.73,1421500.0],["2022-03-30",5.66,5.7,5.55,5.57,1041900.0],["2022-03-31",5.58,5.63,5.48,5.49,1187600.0],["2022-04-01",5.49,5.67,5.45,5.67,1194500.0],["2022-04-04",5.68,5.71,5.56,5.69,876800.0],["2022-04-05",5.69,5.74,5.46,5.49,952700.0],["2022-04-06",5.41,5.43,5.2,5.36,1171500.0],["2022-04-07",5.37,5.43,5.24,5.33,819500.0],["2022-04-08",5.29,5.33,5.15,5.19,834700.0],["2022-04-11",5.2,5.2,5.0,5.03,1093200.0],["2022-04-12",5.14,5.26,4.92,4.97,1480800.0],["2022-04-13",4.97,5.11,4.97,5.04,1290100.0],["2022-04-14",5.04,5.05,4.82,4.83,1140900.0],["2022-04-18",4.8,4.83,4.61,4.65,1224200.0],["2022-04-19",4.62,4.84,4.6,4.78,1494600.0],["2022-04-20",4.82,4.88,4.72,4.78,1500900.0],["2022-04-21",4.82,4.95,4.53,4.57,1835200.0],["2022-04-22",4.57,4.58,4.38,4.41,1195000.0],["2022-04-25",4.52,4.8,4.5,4.79,1871400.0],["2022-04-26",4.73,4.8,4.55,4.57,1413500.0],["2022-04-27",4.54,4.78,4.51,4.68,2403400.0],["2022-04-28",4.7,4.87,4.55,4.7,3047100.0],["2022-04-29",4.65,4.77,4.61,4.62,2409600.0],["2022-05-02",4.65,4.92,4.59,4.81,2948600.0],["2022-05-03",4.81,5.0,4.78,4.9,1763600.0],["2022-05-04",5.02,5.21,4.74,5.13,3283900.0],["2022-05-05",5.02,5.07,4.71,4.8,2749000.0],["2022-05-06",4.74,5.29,4.5,5.28,3167400.0],["2022-05-09",5.17,5.32,4.91,4.95,3800600.0],["2022-05-10",5.13,5.29,4.71,4.99,3303800.0],["2022-05-11",4.82,5.05,4.56,4.6,3305400.0],["2022-05-12",4.56,5.08,4.56,4.87,4107700.0],["2022-05-13",4.97,5.39,4.97,5.28,3231900.0],["2022-05-16",5.28,5.36,5.01,5.05,3594600.0],["2022-05-17",5.01,5.21,5.01,5.12,4644600.0],["2022-05-18",5.01,5.06,4.76,4.78,4382200.0],["2022-05-19",4.73,5.12,4.73,5.01,2302500.0],["2022-05-20",5.08,5.2,4.86,5.13,4567100.0],["2022-05-23",5.12,5.18,4.96,5.05,1359100.0],["2022-05-24",4.96,5.04,4.79,4.83,3986700.0],["2022-05-25",4.82,4.97,4.72,4.84,1790500.0],["2022-05-26",4.85,5.05,4.85,4.97,2268700.0],["2022-05-27",5.04,5.54,5.0,5.43,2886900.0],["2022-05-31",5.36,5.4,4.92,4.95,2333700.0],["2022-06-01",4.94,5.02,4.75,4.84,2063700.0],["2022-06-02",4.82,5.22,4.82,5.2,1522900.0],["2022-06-03",5.05,5.17,4.96,5.01,1429900.0],["2022-06-06",5.12,5.15,4.91,5.02,1397000.0],["2022-06-07",4.95,5.26,4.92,5.26,1685000.0],["2022-06-08",5.22,5.36,5.18,5.3,1343100.0],["2022-06-09",5.26,5.32,5.1,5.11,1037800.0],["2022-06-10",4.9,5.04,4.71,4.76,1866000.0],["2022-06-13",4.54,4.75,4.53,4.6,2544800.0],["2022-06-14",4.65,4.92,4.42,4.5,1515800.0],["2022-06-15",4.59,4.81,4.55,4.72,1837800.0],["2022-06-16",4.51,4.54,4.35,4.43,1828700.0],["2022-06-17",4.44,4.77,4.44,4.65,2297600.0],["2022-06-21",4.81,4.87,4.7,4.74,2062100.0],["2022-06-22",4.81,5.23,4.67,5.17,2341800.0],["2022-06-23",5.22,5.49,5.17,5.46,2080200.0],["2022-06-24",5.48,5.58,5.37,5.55,2049000.0],["2022-06-27",5.53,5.61,5.35,5.48,1525000.0],["2022-06-28",5.37,5.53,5.27,5.32,1307200.0],["2022-06-29",5.33,5.37,5.17,5.34,1010000.0],["2022-06-30",5.25,5.36,5.18,5.29,996400.0],["2022-07-01",5.31,5.49,5.21,5.48,1412900.0],["2022-07-05",5.42,5.76,5.41,5.74,2135100.0],["2022-07-06",5.77,5.91,5.6,5.6,1258200.0],["2022-07-07",5.35,5.89,5.27,5.83,1680300.0],["2022-07-08",5.69,5.95,5.67,5.79,1557300.0],["2022-07-11",5.75,5.79,5.57,5.59,1352800.0],["2022-07-12",5.65,5.75,5.42,5.62,1404600.0],["2022-07-13",5.52,5.75,5.51,5.63,1087400.0],["2022-07-14",5.59,5.59,5.36,5.49,1826200.0],["2022-07-15",5.64,5.75,5.47,5.68,2410000.0],["2022-07-18",5.72,5.81,5.46,5.47,974700.0],["2022-07-19",5.57,5.7,5.51,5.61,1618500.0],["2022-07-20",5.65,5.85,5.64,5.75,2442100.0],["2022-07-21",5.77,5.84,5.71,5.78,1384300.0],["2022-07-22",5.81,5.81,5.29,5.35,1581700.0],["2022-07-25",5.3,5.35,5.13,5.35,1390500.0],["2022-07-26",5.34,5.4,5.27,5.35,687500.0],["2022-07-27",5.41,5.59,5.33,5.55,1080600.0],["2022-07-28",5.57,5.63,5.34,5.55,876300.0],["2022-07-29",5.51,5.55,5.33,5.4,810700.0],["2022-08-01",5.37,5.59,5.25,5.52,1127200.0],["2022-08-02",5.49,5.7,5.48,5.62,1026200.0],["2022-08-03",5.7,5.87,5.63,5.83,1168700.0],["2022-08-04",5.84,5.93,5.65,5.82,2232300.0],["2022-08-05",5.62,5.85,5.25,5.57,1935400.0],["2022-08-08",5.64,5.64,5.13,5.23,1938200.0],["2022-08-09",5.14,5.17,5.01,5.09,2061500.0],["2022-08-10",5.29,5.43,5.14,5.43,1907400.0],["2022-08-11",5.55,5.66,5.23,5.25,1707600.0],["2022-08-12",5.26,5.29,5.14,5.23,1323500.0],["2022-08-15",5.18,5.27,5.12,5.13,2287600.0],["2022-08-16",5.09,5.16,4.95,5.04,3366500.0],["2022-08-17",4.94,5.02,4.88,4.88,2468900.0],["2022-08-18",4.87,4.89,4.75,4.82,1647200.0],["2022-08-19",4.75,4.76,4.68,4.7,1440200.0],["2022-08-22",4.65,4.73,4.58,4.6,1369600.0],["2022-08-23",4.62,4.63,4.51,4.55,1402400.0],["2022-08-24",4.6,4.64,4.53,4.56,1257500.0],["2022-08-25",4.61,4.67,4.55,4.63,1110400.0],["2022-08-26",4.6,4.63,4.29,4.3,1696800.0],["2022-08-29",4.24,4.35,4.17,4.19,1742700.0],["2022-08-30",4.22,4.25,4.1,4.15,1373300.0],["2022-08-31",4.25,4.27,4.07,4.11,1386700.0],["2022-09-01",4.23,4.23,4.0,4.09,1541400.0],["2022-09-02",4.13,4.18,3.9,3.92,1483200.0],["2022-09-06",3.93,3.95,3.85,3.93,2083700.0],["2022-09-07",3.95,4.08,3.93,4.07,1613700.0],["2022-09-08",3.99,4.11,3.99,4.05,1794200.0],["2022-09-09",4.11,4.2,4.06,4.15,1395300.0],["2022-09-12",4.19,4.32,4.17,4.27,1900200.0],["2022-09-13",4.08,4.12,3.95,3.95,1734100.0],["2022-09-14",4.0,4.04,3.89,3.96,1622700.0],["2022-09-15",4.27,4.28,3.95,4.01,1848000.0],["2022-09-16",3.94,3.94,3.69,3.85,2590100.0],["2022-09-19",3.97,3.97,3.7,3.85,1451500.0],["2022-09-20",3.8,3.85,3.71,3.75,916300.0],["2022-09-21",3.76,3.81,3.66,3.7,1375300.0],["2022-09-22",3.66,3.68,3.52,3.58,1939100.0],["2022-09-23",3.5,3.56,3.46,3.49,1336100.0],["2022-09-26",3.47,3.6,3.46,3.47,987000.0],["2022-09-27",3.56,3.59,3.39,3.43,1041400.0],["2022-09-28",3.49,3.72,3.48,3.69,1692100.0],["2022-09-29",3.62,3.64,3.5,3.55,1085800.0],["2022-09-30",3.54,3.75,3.54,3.6,1341500.0],["2022-10-03",3.74,3.79,3.61,3.75,1507700.0],["2022-10-04",3.83,3.93,3.83,3.87,1599400.0],["2022-10-05",3.83,3.84,3.7,3.79,1349400.0],["2022-10-06",3.73,3.86,3.73,3.8,1109900.0],["2022-10-07",3.69,3.74,3.59,3.61,1000900.0],["2022-10-10",3.61,3.61,3.48,3.48,1142100.0],["2022-10-11",3.47,3.53,3.37,3.42,1980700.0],["2022-10-12",3.42,3.45,3.33,3.42,841600.0],["2022-10-13",3.3,3.64,3.27,3.56,1642000.0],["2022-10-14",3.61,3.65,3.43,3.44,962600.0],["2022-10-17",3.47,3.63,3.47,3.59,887000.0],["2022-10-18",3.7,3.86,3.58,3.61,894600.0],["2022-10-19",3.55,3.56,3.44,3.5,779100.0],["2022-10-20",3.48,3.64,3.47,3.52,1224700.0],["2022-10-21",3.55,3.57,3.44,3.53,792700.0],["2022-10-24",3.53,3.59,3.44,3.46,991000.0],["2022-10-25",3.47,3.67,3.47,3.6,1289900.0],["2022-10-26",3.61,3.81,3.59,3.74,978400.0],["2022-10-27",3.78,3.79,3.6,3.61,656100.0],["2022-10-28",3.6,3.71,3.57,3.68,964400.0],["2022-10-31",3.65,3.7,3.61,3.66,1024700.0],["2022-11-01",3.77,3.77,3.64,3.69,700300.0],["2022-11-02",3.67,3.71,3.49,3.49,2070000.0],["2022-11-03",3.47,3.49,3.25,3.38,1220200.0],["2022-11-04",3.55,3.77,3.49,3.76,1283500.0],["2022-11-07",3.75,3.83,3.7,3.75,997600.0],["2022-11-08",3.79,3.84,3.65,3.7,769100.0],["2022-11-09",3.76,3.76,3.5,3.58,1728800.0],["2022-11-10",3.91,4.01,3.81,3.99,1657100.0],["2022-11-11",4.04,4.16,3.95,4.1,1837300.0],["2022-11-14",4.05,4.12,3.88,3.88,1052300.0],["2022-11-15",4.09,4.14,3.98,4.04,961200.0],["2022-11-16",4.01,4.11,3.92,3.95,770300.0],["2022-11-17",4.03,4.03,3.8,3.84,798900.0],["2022-11-18",3.96,3.96,3.88,3.92,833600.0],["2022-11-21",3.87,4.01,3.82,3.84,747900.0],["2022-11-22",3.87,3.87,3.74,3.82,576900.0],["2022-11-23",3.83,3.97,3.81,3.91,905800.0],["2022-11-25",3.91,3.92,3.83,3.86,379900.0],["2022-11-28",3.74,3.88,3.67,3.7,935900.0],["2022-11-29",3.74,3.74,3.62,3.65,956000.0],["2022-11-30",3.69,4.0,3.64,4.0,1722200.0],["2022-12-01",3.99,4.13,3.95,4.13,1171300.0],["2022-12-02",3.97,4.16,3.89,4.15,975500.0],["2022-12-05",4.04,4.19,3.95,3.99,1059600.0],["2022-12-06",4.02,4.02,3.89,3.93,1078800.0],["2022-12-07",3.91,3.97,3.85,3.92,1040000.0],["2022-12-08",3.95,3.97,3.86,3.96,868900.0],["2022-12-09",3.95,4.01,3.89,3.94,705600.0],["2022-12-12",3.92,3.95,3.79,3.8,1274600.0],["2022-12-13",4.02,4.18,3.96,4.06,2349900.0],["2022-12-14",4.04,4.25,3.99,4.22,1770300.0],["2022-12-15",4.16,4.19,4.05,4.11,1331100.0],["2022-12-16",4.02,4.08,3.87,4.02,2619900.0],["2022-12-19",4.01,4.01,3.88,3.88,918500.0],["2022-12-20",3.82,3.88,3.79,3.83,679000.0],["2022-12-21",3.97,4.14,3.85,4.13,1422300.0],["2022-12-22",4.07,4.1,3.98,4.1,1922900.0],["2022-12-23",3.8,4.12,3.69,3.71,842100.0],["2022-12-27",3.75,3.79,3.51,3.52,656900.0],["2022-12-28",3.48,3.57,3.43,3.43,1012700.0],["2022-12-29",3.47,3.68,3.46,3.57,1501500.0],["2022-12-30",3.53,3.67,3.44,3.65,1185800.0],["2023-01-03",3.68,3.79,3.67,3.74,1082800.0],["2023-01-04",3.8,3.85,3.74,3.81,765200.0],["2023-01-05",3.92,4.05,3.73,3.77,587800.0],["2023-01-06",3.74,3.82,3.67,3.78,545400.0],["2023-01-09",3.52,3.59,2.53,2.72,7716200.0],["2023-01-10",2.7,2.89,2.69,2.83,2350300.0],["2023-01-11",2.81,2.96,2.76,2.93,1392600.0],["2023-01-12",2.95,3.11,2.78,3.04,2004000.0],["2023-01-13",3.02,3.15,2.97,3.14,1507600.0],["2023-01-17",3.04,3.19,3.04,3.14,1823600.0],["2023-01-18",3.18,3.25,3.09,3.13,2144800.0],["2023-01-19",3.11,3.16,3.08,3.1,1964300.0],["2023-01-20",3.14,3.21,3.07,3.12,1932200.0],["2023-01-23",3.13,3.18,3.07,3.12,1477300.0],["2023-01-24",3.1,3.15,3.08,3.12,888600.0],["2023-01-25",3.08,3.11,3.0,3.1,968600.0],["2023-01-26",3.19,3.21,3.05,3.1,865500.0],["2023-01-27",3.06,3.15,3.06,3.12,990100.0],["2023-01-30",3.14,3.14,3.0,3.01,1029000.0],["2023-01-31",3.02,3.16,3.02,3.14,1352100.0],["2023-02-01",3.16,3.27,3.09,3.23,1465500.0],["2023-02-02",3.31,3.46,3.3,3.34,2074700.0],["2023-02-03",3.28,3.34,3.21,3.25,1830800.0],["2023-02-06",3.24,3.28,3.17,3.2,1042600.0],["2023-02-07",3.17,3.23,3.1,3.21,1101300.0],["2023-02-08",3.2,3.24,3.07,3.07,840300.0],["2023-02-09",3.12,3.16,2.95,3.0,1039300.0],["2023-02-10",2.97,2.97,2.88,2.94,1156700.0],["2023-02-13",2.97,3.06,2.93,3.01,1053300.0],["2023-02-14",2.96,3.03,2.87,2.92,1453100.0],["2023-02-15",2.91,3.03,2.84,3.02,1276400.0],["2023-02-16",2.88,3.11,2.81,3.01,2047900.0],["2023-02-17",3.01,3.03,2.85,3.0,1442700.0],["2023-02-21",2.91,2.96,2.76,2.76,1325300.0],["2023-02-22",2.76,2.94,2.76,2.85,1076700.0],["2023-02-23",2.93,2.94,2.78,2.87,936500.0],["2023-02-24",2.79,2.87,2.75,2.78,1354400.0],["2023-02-27",2.76,2.86,2.76,2.85,1229800.0],["2023-02-28",2.87,2.94,2.74,2.86,1650600.0],["2023-03-01",2.71,2.79,2.36,2.65,4926700.0],["2023-03-02",2.69,2.81,2.56,2.8,1816700.0],["2023-03-03",2.82,3.0,2.72,2.91,1865700.0],["2023-03-06",2.91,2.92,2.78,2.81,1953300.0],["2023-03-07",2.8,2.84,2.75,2.79,1768000.0],["2023-03-08",2.8,2.84,2.74,2.8,1578200.0],["2023-03-09",2.79,2.88,2.76,2.78,1975700.0],["2023-03-10",2.78,2.89,2.67,2.8,2312800.0],["2023-03-13",2.78,3.04,2.73,2.92,2669200.0],["2023-03-14",2.99,3.03,2.8,2.89,3090300.0],["2023-03-15",2.81,2.99,2.81,2.9,2094600.0],["2023-03-16",2.88,2.99,2.82,2.95,1342600.0],["2023-03-17",2.93,2.95,2.84,2.93,3029500.0],["2023-03-20",2.95,2.95,2.84,2.9,1824900.0],["2023-03-21",2.92,3.06,2.87,3.01,1358700.0],["2023-03-22",3.01,3.02,2.8,2.8,1758300.0],["2023-03-23",2.83,2.96,2.79,2.82,1745500.0],["2023-03-24",2.83,2.93,2.77,2.9,1082000.0],["2023-03-27",2.94,2.97,2.83,2.84,1178100.0],["2023-03-28",2.85,2.9,2.78,2.79,1042200.0],["2023-03-29",2.8,2.85,2.74,2.77,1275700.0],["2023-03-30",2.78,2.86,2.78,2.81,1186600.0],["2023-03-31",2.82,3.0,2.82,2.97,2620400.0],["2023-04-03",2.95,2.96,2.81,2.86,1395500.0],["2023-04-04",2.85,2.87,2.79,2.82,670200.0],["2023-04-05",2.83,2.86,2.77,2.8,765800.0],["2023-04-06",2.76,2.89,2.74,2.87,778700.0],["2023-04-10",2.84,2.85,2.78,2.83,711300.0],["2023-04-11",2.86,2.91,2.82,2.85,693900.0],["2023-04-12",2.92,2.92,2.79,2.79,850500.0],["2023-04-13",2.8,2.92,2.78,2.9,1540400.0],["2023-04-14",2.87,2.92,2.76,2.81,942100.0],["2023-04-17",2.84,2.86,2.78,2.81,537600.0],["2023-04-18",2.82,2.84,2.72,2.72,916300.0],["2023-04-19",2.72,2.73,2.56,2.57,1076600.0],["2023-04-20",2.55,2.56,2.41,2.42,1274500.0],["2023-04-21",2.41,2.53,2.38,2.5,688900.0],["2023-04-24",2.49,2.52,2.42,2.46,1008600.0],["2023-04-25",2.42,2.49,2.42,2.43,734300.0],["2023-04-26",2.42,2.45,2.32,2.35,933500.0],["2023-04-27",2.35,2.37,2.29,2.29,638900.0],["2023-04-28",2.29,2.36,2.25,2.31,951700.0],["2023-05-01",2.31,2.39,2.29,2.35,805600.0],["2023-05-02",2.37,2.37,2.15,2.16,1272100.0],["2023-05-03",2.19,2.37,2.19,2.3,1187800.0],["2023-05-04",2.25,2.33,2.25,2.31,1091400.0],["2023-05-05",2.22,2.29,2.14,2.28,1337100.0],["2023-05-08",2.3,2.38,2.19,2.21,1270600.0],["2023-05-09",2.17,2.21,2.13,2.16,990100.0],["2023-05-10",2.23,2.26,2.1,2.17,1153100.0],["2023-05-11",2.27,2.27,1.93,1.95,1516400.0],["2023-05-12",1.93,1.99,1.81,1.88,1839100.0],["2023-05-15",1.9,1.92,1.84,1.86,1945400.0],["2023-05-16",1.89,1.93,1.85,1.88,1188500.0],["2023-05-17",1.9,1.99,1.87,1.99,1560700.0],["2023-05-18",2.0,2.0,1.76,1.79,1675900.0],["2023-05-19",1.81,1.89,1.79,1.88,1159100.0],["2023-05-22",1.86,2.0,1.82,1.98,2685600.0],["2023-05-23",1.96,2.14,1.91,1.94,1635300.0],["2023-05-24",1.94,2.04,1.91,2.03,1242700.0],["2023-05-25",2.06,2.09,1.94,1.96,1307800.0],["2023-05-26",1.93,1.99,1.86,1.93,1148500.0],["2023-05-30",1.96,2.06,1.95,2.04,2262900.0],["2023-05-31",2.05,2.17,2.02,2.14,1954100.0],["2023-06-01",2.16,2.18,2.07,2.14,1240900.0],["2023-06-02",2.19,2.27,2.15,2.26,1351600.0],["2023-06-05",2.26,2.28,2.19,2.26,1073600.0],["2023-06-06",2.27,2.44,2.22,2.43,1224000.0],["2023-06-07",2.49,2.58,2.44,2.54,1658100.0],["2023-06-08",2.56,2.57,2.48,2.53,1169400.0],["2023-06-09",2.54,2.62,2.5,2.52,1238000.0],["2023-06-12",2.55,2.65,2.47,2.54,1517100.0],["2023-06-13",2.54,2.67,2.52,2.61,1697200.0],["2023-06-14",2.64,2.67,2.55,2.61,1377900.0],["2023-06-15",2.6,2.68,2.57,2.67,1121900.0],["2023-06-16",2.7,2.7,2.54,2.57,1705500.0],["2023-06-20",2.56,2.56,2.41,2.46,2173300.0],["2023-06-21",2.44,2.58,2.43,2.56,1154600.0],["2023-06-22",2.5,2.58,2.47,2.53,679900.0],["2023-06-23",2.47,2.48,2.37,2.4,2766500.0],["2023-06-26",2.36,2.38,2.31,2.36,797700.0],["2023-06-27",2.35,2.42,2.33,2.4,961500.0],["2023-06-28",2.38,2.45,2.38,2.45,610200.0],["2023-06-29",2.45,2.45,2.4,2.44,611700.0],["2023-06-30",2.46,2.5,2.44,2.46,714100.0],["2023-07-03",2.46,2.46,2.41,2.45,454500.0],["2023-07-05",2.44,2.47,2.26,2.26,1831500.0],["2023-07-06",2.23,2.25,2.04,2.06,2338600.0],["2023-07-07",2.08,2.11,2.03,2.07,1633300.0],["2023-07-10",2.05,2.2,2.05,2.18,1083200.0],["2023-07-11",2.22,2.44,2.18,2.43,1884200.0],["2023-07-12",2.47,2.59,2.47,2.49,1522700.0],["2023-07-13",2.55,2.58,2.48,2.53,1132400.0],["2023-07-14",2.6,2.6,2.4,2.42,811300.0],["2023-07-17",2.48,2.54,2.39,2.54,820200.0],["2023-07-18",2.54,2.82,2.54,2.77,1514100.0],["2023-07-19",2.79,2.95,2.78,2.92,1277400.0],["2023-07-20",2.88,2.9,2.73,2.8,1235200.0],["2023-07-21",2.84,2.95,2.77,2.88,773000.0],["2023-07-24",2.88,2.93,2.77,2.86,675000.0],["2023-07-25",2.83,2.87,2.81,2.86,473600.0],["2023-07-26",2.84,2.95,2.84,2.91,815800.0],["2023-07-27",2.98,2.99,2.79,2.81,993300.0],["2023-07-28",2.83,2.96,2.83,2.95,915800.0],["2023-07-31",2.98,3.08,2.95,3.07,1090500.0],["2023-08-01",3.06,3.06,2.9,2.97,1234200.0],["2023-08-02",2.91,3.01,2.86,2.98,1171500.0],["2023-08-03",2.73,2.85,2.4,2.44,2822500.0],["2023-08-04",2.46,2.48,2.24,2.43,1586300.0],["2023-08-07",2.4,2.44,2.18,2.19,1272800.0],["2023-08-08",2.17,2.19,2.04,2.05,1222400.0],["2023-08-09",2.08,2.08,1.94,1.95,1626000.0],["2023-08-10",2.0,2.03,1.9,1.91,1207100.0],["2023-08-11",1.9,1.96,1.89,1.95,992700.0],["2023-08-14",1.93,1.96,1.87,1.93,1107400.0],["2023-08-15",1.91,1.94,1.84,1.85,886200.0],["2023-08-16",1.86,1.91,1.79,1.8,851500.0],["2023-08-17",1.82,1.82,1.73,1.74,1001000.0],["2023-08-18",1.72,1.83,1.7,1.71,1260700.0],["2023-08-21",1.77,1.77,1.67,1.7,956700.0],["2023-08-22",1.77,1.79,1.67,1.71,1100500.0],["2023-08-23",1.74,1.79,1.71,1.75,753100.0],["2023-08-24",1.77,1.78,1.66,1.69,1430800.0],["2023-08-25",1.69,1.79,1.69,1.79,633200.0],["2023-08-28",1.77,1.85,1.77,1.83,736900.0],["2023-08-29",1.82,1.96,1.79,1.92,1166600.0],["2023-08-30",1.93,1.98,1.9,1.92,509300.0],["2023-08-31",1.91,1.97,1.85,1.89,778600.0],["2023-09-01",1.92,1.96,1.87,1.92,852600.0],["2023-09-05",1.87,1.9,1.74,1.75,1234700.0],["2023-09-06",1.76,1.8,1.69,1.72,1207800.0],["2023-09-07",1.71,1.72,1.62,1.64,1349200.0],["2023-09-08",1.63,1.65,1.56,1.64,1195400.0],["2023-09-11",1.69,1.69,1.64,1.68,944900.0],["2023-09-12",1.69,1.79,1.67,1.74,915000.0],["2023-09-13",1.71,1.75,1.67,1.67,961000.0],["2023-09-14",1.68,1.74,1.67,1.7,1047800.0],["2023-09-15",1.7,1.71,1.63,1.63,2476900.0],["2023-09-18",1.66,1.66,1.57,1.6,1004500.0],["2023-09-19",1.63,1.63,1.53,1.56,1848900.0],["2023-09-20",1.56,1.64,1.54,1.55,1150000.0],["2023-09-21",1.5,1.54,1.47,1.51,941900.0],["2023-09-22",1.52,1.58,1.47,1.5,666600.0],["2023-09-25",1.5,1.53,1.45,1.52,947500.0],["2023-09-26",1.5,1.58,1.48,1.54,914000.0],["2023-09-27",1.52,1.61,1.5,1.53,1422300.0],["2023-09-28",1.51,1.58,1.46,1.57,1617500.0],["2023-09-29",1.59,1.65,1.55,1.62,1111000.0],["2023-10-02",1.59,1.62,1.54,1.57,1086900.0],["2023-10-03",1.54,1.57,1.47,1.49,794300.0],["2023-10-04",1.49,1.53,1.46,1.53,919300.0],["2023-10-05",1.54,1.54,1.4,1.41,1109100.0],["2023-10-06",1.39,1.41,1.33,1.34,1024600.0],["2023-10-09",1.31,1.33,1.21,1.31,1201600.0],["2023-10-10",1.32,1.43,1.32,1.42,861300.0],["2023-10-11",1.42,1.45,1.28,1.3,946300.0],["2023-10-12",1.33,1.33,1.22,1.26,1549000.0],["2023-10-13",1.26,1.3,1.24,1.29,962400.0],["2023-10-16",1.28,1.39,1.27,1.36,719000.0],["2023-10-17",1.35,1.4,1.3,1.32,888700.0],["2023-10-18",1.3,1.35,1.27,1.29,420100.0],["2023-10-19",1.31,1.31,1.21,1.25,1100400.0],["2023-10-20",1.26,1.31,1.22,1.27,711000.0],["2023-10-23",1.24,1.32,1.23,1.28,1009800.0],["2023-10-24",1.3,1.39,1.29,1.35,1530500.0],["2023-10-25",1.34,1.34,1.26,1.27,1292800.0],["2023-10-26",1.28,1.33,1.26,1.3,563900.0],["2023-10-27",1.29,1.32,1.26,1.27,751000.0],["2023-10-30",1.31,1.34,1.25,1.31,788700.0],["2023-10-31",1.33,1.41,1.32,1.4,888600.0],["2023-11-01",1.42,1.42,1.33,1.38,1160200.0],["2023-11-02",1.39,1.6,1.39,1.59,1655100.0],["2023-11-03",1.63,1.85,1.61,1.73,2547400.0],["2023-11-06",1.74,1.76,1.61,1.7,908800.0],["2023-11-07",1.69,1.8,1.68,1.73,997800.0],["2023-11-08",1.72,1.74,1.62,1.67,819700.0],["2023-11-09",1.68,1.7,1.54,1.54,806600.0],["2023-11-10",1.53,1.61,1.5,1.6,912100.0],["2023-11-13",1.59,1.62,1.52,1.58,840700.0],["2023-11-14",1.68,1.78,1.68,1.76,2698500.0],["2023-11-15",1.74,1.84,1.71,1.73,1483700.0],["2023-11-16",1.72,1.76,1.67,1.73,780000.0],["2023-11-17",1.74,1.76,1.7,1.75,1084400.0],["2023-11-20",1.73,1.83,1.73,1.79,1016100.0],["2023-11-21",1.77,1.78,1.68,1.69,795500.0],["2023-11-22",1.7,1.75,1.63,1.65,1179500.0],["2023-11-24",1.62,1.69,1.61,1.65,469500.0],["2023-11-27",1.66,1.66,1.57,1.61,1271900.0],["2023-11-28",1.58,1.69,1.55,1.68,1095400.0],["2023-11-29",1.7,1.86,1.69,1.78,1799200.0],["2023-11-30",1.89,1.89,1.6,1.61,5987700.0],["2023-12-01",1.65,1.67,1.58,1.67,2629000.0],["2023-12-04",1.67,1.73,1.6,1.67,1497100.0],["2023-12-05",1.67,1.68,1.61,1.62,1185300.0],["2023-12-06",1.66,1.7,1.61,1.62,1145500.0],["2023-12-07",1.61,1.68,1.58,1.65,997900.0],["2023-12-08",1.64,1.71,1.59,1.71,1194000.0],["2023-12-11",1.72,1.73,1.65,1.68,978200.0],["2023-12-12",1.69,1.7,1.64,1.66,870100.0],["2023-12-13",1.66,1.81,1.6,1.81,1878500.0],["2023-12-14",1.84,2.13,1.84,2.06,4591900.0],["2023-12-15",2.09,2.2,2.03,2.14,4689200.0],["2023-12-18",2.13,2.18,2.06,2.09,1274800.0],["2023-12-19",2.11,2.37,2.08,2.35,1846300.0],["2023-12-20",2.35,2.4,2.09,2.11,2038400.0],["2023-12-21",2.16,2.27,2.15,2.23,804800.0],["2023-12-22",2.24,2.31,2.18,2.25,870500.0],["2023-12-26",2.28,2.32,2.22,2.25,1194600.0],["2023-12-27",2.3,2.36,2.26,2.3,1238000.0],["2023-12-28",2.27,2.27,2.15,2.26,1275600.0],["2023-12-29",2.25,2.31,2.15,2.16,1431900.0],["2024-01-02",2.13,2.24,2.07,2.16,1415000.0],["2024-01-03",2.09,2.12,2.02,2.03,1346500.0],["2024-01-04",2.05,2.09,2.02,2.03,858700.0],["2024-01-05",2.0,2.05,1.95,1.96,797600.0],["2024-01-08",1.99,2.09,1.95,2.07,865600.0],["2024-01-09",2.02,2.11,2.02,2.04,949400.0],["2024-01-10",2.03,2.08,1.99,2.02,899400.0],["2024-01-11",2.0,2.03,1.76,1.82,1876700.0],["2024-01-12",1.84,1.9,1.69,1.7,830900.0],["2024-01-16",1.65,1.69,1.59,1.67,1139300.0],["2024-01-17",1.68,1.69,1.64,1.66,1460100.0],["2024-01-18",1.7,1.71,1.64,1.69,1030700.0],["2024-01-19",1.71,1.77,1.65,1.76,992900.0],["2024-01-22",1.81,1.89,1.77,1.8,1066300.0],["2024-01-23",1.83,1.88,1.8,1.84,1119400.0],["2024-01-24",1.85,1.91,1.79,1.8,1617200.0],["2024-01-25",1.83,1.88,1.78,1.84,1261800.0],["2024-01-26",1.87,1.99,1.85,1.87,1162500.0],["2024-01-29",1.92,2.08,1.9,2.07,1609900.0],["2024-01-30",2.09,2.11,1.89,1.91,1568600.0],["2024-01-31",1.9,1.95,1.81,1.81,1592900.0],["2024-02-01",1.87,1.98,1.84,1.97,987500.0],["2024-02-02",1.98,1.98,1.9,1.95,940500.0],["2024-02-05",1.89,1.98,1.88,1.88,1010100.0],["2024-02-06",1.88,2.24,1.88,2.23,2532700.0],["2024-02-07",2.22,2.32,2.19,2.2,1711900.0],["2024-02-08",2.2,2.34,2.18,2.3,880600.0],["2024-02-09",2.35,2.4,2.29,2.36,1132000.0],["2024-02-12",2.4,2.42,2.32,2.37,1378700.0],["2024-02-13",2.26,2.31,2.1,2.17,1873200.0],["2024-02-14",2.24,2.36,2.23,2.33,1019700.0],["2024-02-15",2.37,2.43,2.32,2.39,1108300.0],["2024-02-16",2.36,2.43,2.29,2.36,1464200.0],["2024-02-20",2.29,2.37,2.22,2.31,1086500.0],["2024-02-21",2.27,2.3,2.21,2.24,744900.0],["2024-02-22",2.24,2.32,2.17,2.22,826700.0],["2024-02-23",2.2,2.3,2.15,2.21,809700.0],["2024-02-26",2.18,2.27,2.11,2.21,589300.0],["2024-02-27",2.26,2.29,2.19,2.28,553400.0],["2024-02-28",2.26,2.27,2.19,2.2,647800.0],["2024-02-29",2.27,2.3,2.17,2.18,1085300.0],["2024-03-01",2.18,2.24,2.13,2.18,1143900.0],["2024-03-04",2.15,2.17,2.01,2.12,1606700.0],["2024-03-05",2.1,2.12,1.98,1.99,1672600.0],["2024-03-06",2.14,2.58,2.13,2.42,3583900.0],["2024-03-07",2.5,2.59,2.36,2.38,1726800.0],["2024-03-08",2.41,2.47,2.21,2.26,1802500.0],["2024-03-11",2.22,2.3,2.15,2.19,1501500.0],["2024-03-12",2.16,2.19,2.11,2.14,1304400.0],["2024-03-13",2.11,2.12,2.02,2.03,1502700.0],["2024-03-14",2.03,2.04,1.93,1.98,2545300.0],["2024-03-15",1.99,2.04,1.88,1.91,2099900.0],["2024-03-18",1.9,1.93,1.86,1.86,1512100.0],["2024-03-19",2.1,2.22,1.76,2.04,19777500.0],["2024-03-20",2.0,2.02,1.91,1.97,3858000.0],["2024-03-21",1.93,2.03,1.92,1.95,1648100.0],["2024-03-22",1.95,1.96,1.85,1.86,1235000.0],["2024-03-25",1.87,1.9,1.73,1.75,1644100.0],["2024-03-26",1.89,1.93,1.72,1.74,1666300.0],["2024-03-27",1.74,1.82,1.73,1.79,1235600.0],["2024-03-28",1.81,1.91,1.79,1.89,1230300.0],["2024-04-01",1.89,1.89,1.77,1.8,1142400.0],["2024-04-02",1.71,1.77,1.67,1.76,1554000.0],["2024-04-03",1.74,1.89,1.72,1.88,903200.0],["2024-04-04",1.91,1.99,1.88,1.89,1264300.0],["2024-04-05",1.86,1.95,1.8,1.87,1055700.0],["2024-04-08",1.86,1.93,1.86,1.9,373200.0],["2024-04-09",1.91,1.97,1.85,1.87,341300.0],["2024-04-10",1.75,1.75,1.68,1.71,997700.0],["2024-04-11",1.72,1.76,1.68,1.7,626900.0],["2024-04-12",1.75,1.96,1.73,1.75,2033100.0],["2024-04-15",1.74,1.81,1.69,1.73,1270700.0],["2024-04-16",1.72,1.75,1.65,1.68,805900.0],["2024-04-17",1.72,1.72,1.63,1.64,752300.0],["2024-04-18",1.64,1.71,1.61,1.64,764300.0],["2024-04-19",1.64,1.69,1.61,1.68,979300.0],["2024-04-22",1.69,1.73,1.66,1.69,824400.0],["2024-04-23",1.66,1.79,1.66,1.68,781400.0],["2024-04-24",1.68,1.71,1.65,1.66,590000.0],["2024-04-25",1.64,1.72,1.61,1.7,951800.0],["2024-04-26",1.72,1.72,1.67,1.71,387000.0],["2024-04-29",1.75,1.8,1.72,1.75,1018400.0],["2024-04-30",1.72,1.75,1.66,1.67,843400.0],["2024-05-01",1.65,1.79,1.65,1.72,1130300.0],["2024-05-02",1.72,1.77,1.68,1.76,884100.0],["2024-05-03",1.82,2.0,1.62,1.62,2509100.0],["2024-05-06",1.66,1.83,1.64,1.79,1523100.0],["2024-05-07",1.76,1.88,1.76,1.85,1083600.0],["2024-05-08",1.75,1.88,1.75,1.88,1259100.0],["2024-05-09",1.86,1.93,1.86,1.91,787600.0],["2024-05-10",1.91,1.93,1.73,1.73,1276400.0],["2024-05-13",1.78,2.02,1.76,2.0,2419000.0],["2024-05-14",1.98,2.26,1.97,2.04,1967300.0],["2024-05-15",2.11,2.2,2.03,2.03,1140300.0],["2024-05-16",2.02,2.07,1.95,1.96,926000.0],["2024-05-17",1.98,1.99,1.93,1.97,654900.0],["2024-05-20",1.97,1.97,1.91,1.95,546100.0],["2024-05-21",1.94,1.96,1.84,1.85,875100.0],["2024-05-22",1.87,1.99,1.84,1.93,808600.0],["2024-05-23",1.93,1.93,1.84,1.85,1143500.0],["2024-05-24",1.86,1.88,1.83,1.84,407900.0],["2024-05-28",1.81,1.86,1.75,1.81,1522600.0],["2024-05-29",1.74,1.83,1.71,1.76,702500.0],["2024-05-30",1.77,1.85,1.77,1.83,514100.0],["2024-05-31",1.83,1.86,1.77,1.79,542400.0],["2024-06-03",1.79,1.83,1.75,1.77,554900.0],["2024-06-04",1.77,1.8,1.71,1.8,641000.0],["2024-06-05",1.8,1.89,1.77,1.89,647400.0],["2024-06-06",1.88,1.89,1.83,1.89,412600.0],["2024-06-07",1.84,1.91,1.77,1.78,551800.0],["2024-06-10",1.77,1.78,1.69,1.75,922100.0],["2024-06-11",1.75,1.77,1.71,1.76,604600.0],["2024-06-12",1.78,1.9,1.77,1.84,1159600.0],["2024-06-13",1.83,1.88,1.78,1.8,392900.0],["2024-06-14",1.8,1.8,1.72,1.74,641000.0],["2024-06-17",1.75,1.81,1.72,1.81,766700.0],["2024-06-18",1.79,1.82,1.69,1.69,735500.0],["2024-06-20",1.68,1.71,1.62,1.69,1392800.0],["2024-06-21",1.69,1.73,1.65,1.69,891900.0],["2024-06-24",1.7,1.74,1.67,1.69,555200.0],["2024-06-25",1.7,1.71,1.67,1.68,377300.0],["2024-06-26",1.68,1.69,1.66,1.67,631900.0],["2024-06-27",1.69,1.75,1.67,1.75,562700.0],["2024-06-28",1.75,1.78,1.72,1.76,1811800.0],["2024-07-01",1.72,1.8,1.71,1.72,656900.0],["2024-07-02",1.7,1.72,1.68,1.7,410100.0],["2024-07-03",1.7,1.75,1.69,1.72,404000.0],["2024-07-05",1.69,1.72,1.65,1.7,683200.0],["2024-07-08",1.73,1.96,1.69,1.96,1953100.0],["2024-07-09",1.94,2.0,1.92,1.98,1132400.0],["2024-07-10",1.97,1.97,1.83,1.87,584400.0],["2024-07-11",1.9,2.15,1.86,2.11,1888900.0],["2024-07-12",2.14,2.18,2.07,2.15,1385300.0],["2024-07-15",2.2,2.3,2.14,2.25,1588200.0],["2024-07-16",2.28,2.4,2.27,2.39,1157500.0],["2024-07-17",2.29,2.43,2.22,2.36,1354700.0],["2024-07-18",2.31,2.41,2.18,2.21,848500.0],["2024-07-19",2.24,2.25,2.17,2.2,846200.0],["2024-07-22",2.23,2.32,2.18,2.32,981000.0],["2024-07-23",2.31,2.47,2.29,2.39,1137200.0],["2024-07-24",2.37,2.4,2.3,2.31,708900.0],["2024-07-25",2.31,2.48,2.29,2.38,1203400.0],["2024-07-26",2.46,2.46,2.33,2.38,735800.0],["2024-07-29",2.37,2.42,2.29,2.3,826300.0],["2024-07-30",2.36,2.36,2.25,2.28,747500.0],["2024-07-31",2.3,2.38,2.23,2.26,1204400.0],["2024-08-01",2.27,2.27,1.99,2.04,1665700.0],["2024-08-02",2.15,2.54,2.09,2.35,3052100.0],["2024-08-05",2.15,2.35,2.06,2.22,1355400.0],["2024-08-06",2.25,2.25,2.15,2.19,860000.0],["2024-08-07",2.25,2.25,2.07,2.09,813400.0],["2024-08-08",2.09,2.18,2.07,2.18,560700.0],["2024-08-09",2.16,2.19,2.11,2.14,607000.0],["2024-08-12",2.11,2.12,2.01,2.04,1018100.0],["2024-08-13",2.07,2.21,2.0,2.21,1068200.0],["2024-08-14",2.21,2.24,2.05,2.06,887800.0],["2024-08-15",2.14,2.22,2.05,2.19,842400.0],["2024-08-16",2.19,2.29,2.18,2.25,1135800.0],["2024-08-19",2.28,2.35,2.25,2.33,907500.0],["2024-08-20",2.34,2.34,2.17,2.18,832500.0],["2024-08-21",2.2,2.28,2.17,2.26,698500.0],["2024-08-22",2.26,2.27,2.16,2.16,557200.0],["2024-08-23",2.16,2.36,2.16,2.33,800600.0],["2024-08-26",2.37,2.39,2.31,2.38,646700.0],["2024-08-27",2.39,2.39,2.3,2.32,385700.0],["2024-08-28",2.3,2.3,2.2,2.24,606700.0],["2024-08-29",2.28,2.35,2.25,2.29,592700.0],["2024-08-30",2.33,2.35,2.22,2.26,427900.0],["2024-09-03",2.2,2.25,2.12,2.19,887400.0],["2024-09-04",2.19,2.21,2.1,2.11,758600.0],["2024-09-05",2.11,2.14,2.06,2.08,595400.0],["2024-09-06",2.08,2.1,1.97,2.02,694800.0],["2024-09-09",2.05,2.07,1.99,2.02,564200.0],["2024-09-10",2.01,2.05,1.97,2.05,529900.0],["2024-09-11",2.04,2.06,2.0,2.05,545500.0],["2024-09-12",2.02,2.1,2.0,2.04,636300.0],["2024-09-13",2.09,2.1,2.02,2.07,790800.0],["2024-09-16",2.07,2.13,2.04,2.06,486300.0],["2024-09-17",2.1,2.1,1.96,1.97,971000.0],["2024-09-18",1.97,1.97,1.78,1.78,1899500.0],["2024-09-19",1.88,1.88,1.8,1.83,1242900.0],["2024-09-20",1.84,1.84,1.78,1.8,1404800.0],["2024-09-23",1.81,1.84,1.77,1.78,859000.0],["2024-09-24",1.81,1.83,1.76,1.8,865500.0],["2024-09-25",1.79,1.8,1.72,1.77,1831200.0],["2024-09-26",1.79,1.79,1.74,1.78,786300.0],["2024-09-27",1.81,1.83,1.74,1.75,840100.0],["2024-09-30",1.73,1.77,1.7,1.74,728400.0],["2024-10-01",1.71,1.75,1.67,1.7,889300.0],["2024-10-02",1.67,1.7,1.66,1.69,699600.0],["2024-10-03",1.67,1.71,1.66,1.68,536000.0],["2024-10-04",1.71,1.73,1.67,1.7,539700.0],["2024-10-07",1.68,1.83,1.68,1.72,2907500.0],["2024-10-08",1.72,1.78,1.7,1.72,1137000.0],["2024-10-09",1.73,1.96,1.72,1.87,3070400.0],["2024-10-10",1.8,1.85,1.72,1.73,1866600.0],["2024-10-11",1.71,1.85,1.71,1.82,1296900.0],["2024-10-14",1.91,1.94,1.83,1.89,1528000.0],["2024-10-15",1.87,1.88,1.77,1.8,1216200.0],["2024-10-16",1.8,1.83,1.77,1.8,1415400.0],["2024-10-17",1.63,1.66,1.38,1.63,7383500.0],["2024-10-18",1.63,1.7,1.6,1.7,1651900.0],["2024-10-21",1.73,1.73,1.64,1.68,1517700.0],["2024-10-22",1.68,1.71,1.62,1.63,1563300.0],["2024-10-23",1.65,1.65,1.59,1.61,922700.0],["2024-10-24",1.64,1.71,1.61,1.63,1509600.0],["2024-10-25",1.66,1.74,1.62,1.67,2583900.0],["2024-10-28",1.71,1.81,1.68,1.72,3167600.0],["2024-10-29",1.74,1.77,1.69,1.7,1919700.0],["2024-10-30",1.7,1.8,1.65,1.72,2896800.0],["2024-10-31",1.8,1.83,1.56,1.57,2787000.0],["2024-11-01",1.58,1.61,1.52,1.52,2053600.0],["2024-11-04",1.52,1.62,1.52,1.56,2683100.0],["2024-11-05",1.56,1.66,1.52,1.66,1848000.0],["2024-11-06",1.7,1.82,1.67,1.81,2735400.0],["2024-11-07",1.78,1.81,1.7,1.76,2478600.0],["2024-11-08",1.75,1.82,1.72,1.78,1585200.0],["2024-11-11",1.79,2.03,1.79,2.03,2965700.0],["2024-11-12",1.98,2.0,1.86,1.89,1595800.0],["2024-11-13",1.89,1.96,1.84,1.86,923500.0],["2024-11-14",1.87,1.88,1.79,1.8,860600.0],["2024-11-15",1.82,1.82,1.69,1.72,1496200.0],["2024-11-18",1.73,1.75,1.65,1.67,1007900.0],["2024-11-19",1.66,1.7,1.64,1.68,982300.0],["2024-11-20",1.66,1.7,1.63,1.66,753100.0],["2024-11-21",1.67,1.71,1.65,1.67,924200.0],["2024-11-22",1.68,1.82,1.66,1.79,1037200.0],["2024-11-25",1.79,1.9,1.79,1.82,1335200.0],["2024-11-26",1.79,1.8,1.72,1.76,1139200.0],["2024-11-27",1.76,1.85,1.76,1.82,664400.0],["2024-11-29",1.83,1.86,1.79,1.85,503700.0],["2024-12-02",1.86,1.95,1.84,1.91,1705900.0],["2024-12-03",1.89,1.89,1.75,1.77,1045100.0],["2024-12-04",1.77,1.84,1.72,1.79,1364200.0],["2024-12-05",1.83,1.84,1.72,1.74,1050400.0],["2024-12-06",1.74,1.81,1.72,1.78,1120700.0],["2024-12-09",1.81,1.87,1.78,1.79,1100000.0],["2024-12-10",1.78,1.85,1.76,1.81,869300.0],["2024-12-11",1.84,1.85,1.78,1.81,656700.0],["2024-12-12",1.78,1.85,1.77,1.78,892500.0],["2024-12-13",1.75,1.79,1.7,1.71,877800.0],["2024-12-16",1.69,1.83,1.68,1.8,1161900.0],["2024-12-17",1.76,1.77,1.68,1.69,1083800.0],["2024-12-18",1.7,1.7,1.53,1.58,2149100.0],["2024-12-19",1.62,1.63,1.55,1.58,1196600.0],["2024-12-20",1.56,1.64,1.55,1.58,2375300.0],["2024-12-23",1.55,1.62,1.55,1.58,1183200.0],["2024-12-24",1.57,1.61,1.55,1.58,565500.0],["2024-12-26",1.58,1.67,1.55,1.66,942600.0],["2024-12-27",1.65,1.65,1.52,1.56,1796000.0],["2024-12-30",1.52,1.56,1.51,1.55,1232700.0],["2024-12-31",1.55,1.57,1.5,1.54,1445600.0],["2025-01-02",1.53,1.58,1.51,1.57,1591500.0],["2025-01-03",1.59,1.69,1.57,1.68,1060900.0],["2025-01-06",1.66,1.75,1.66,1.7,1327900.0],["2025-01-07",1.72,1.76,1.62,1.64,1677800.0],["2025-01-08",1.64,1.66,1.6,1.63,950900.0],["2025-01-10",1.58,1.63,1.51,1.58,2186300.0],["2025-01-13",1.51,1.71,1.51,1.67,1698000.0],["2025-01-14",1.71,1.78,1.69,1.73,1830900.0],["2025-01-15",1.8,1.89,1.76,1.85,2334700.0],["2025-01-16",1.85,1.87,1.74,1.82,1049300.0],["2025-01-17",1.84,1.84,1.75,1.79,1057700.0],["2025-01-21",1.81,1.87,1.8,1.85,964000.0],["2025-01-22",1.84,1.85,1.78,1.81,1014600.0],["2025-01-23",1.79,1.93,1.79,1.85,1716600.0],["2025-01-24",1.82,2.04,1.82,1.97,3722100.0],["2025-01-27",1.91,2.17,1.91,2.15,3941600.0],["2025-01-28",2.13,2.24,2.05,2.12,2725000.0],["2025-01-29",2.12,2.15,1.89,1.94,1523900.0],["2025-01-30",1.96,2.07,1.96,1.98,1200300.0],["2025-01-31",1.97,1.98,1.85,1.87,1317200.0],["2025-02-03",1.8,1.89,1.78,1.8,1533200.0],["2025-02-04",1.81,1.87,1.78,1.86,968800.0],["2025-02-05",1.87,1.94,1.86,1.88,1242300.0],["2025-02-06",1.88,1.92,1.73,1.74,1127700.0],["2025-02-07",1.75,1.77,1.7,1.71,1019900.0],["2025-02-10",1.72,1.75,1.69,1.73,723200.0],["2025-02-11",1.69,1.72,1.65,1.68,868100.0],["2025-02-12",1.65,1.73,1.64,1.72,1037600.0],["2025-02-13",1.75,1.8,1.73,1.8,781500.0],["2025-02-14",1.79,1.9,1.79,1.85,1187200.0],["2025-02-18",1.9,1.96,1.83,1.86,1065700.0],["2025-02-19",1.83,1.89,1.81,1.81,858000.0],["2025-02-20",1.8,1.82,1.74,1.74,1205000.0],["2025-02-21",1.77,1.93,1.65,1.65,3457400.0],["2025-02-24",1.67,1.71,1.62,1.64,1182600.0],["2025-02-25",1.65,1.66,1.59,1.63,1301900.0],["2025-02-26",1.64,1.67,1.6,1.64,833200.0],["2025-02-27",1.63,1.67,1.59,1.59,817600.0],["2025-02-28",1.59,1.68,1.59,1.65,1434800.0],["2025-03-03",1.67,1.67,1.52,1.53,1639300.0],["2025-03-04",1.5,1.64,1.49,1.58,2353600.0],["2025-03-05",1.59,1.63,1.54,1.61,1575800.0],["2025-03-06",1.58,1.59,1.52,1.53,1289100.0],["2025-03-07",1.51,1.54,1.44,1.51,1867300.0],["2025-03-10",1.48,1.52,1.46,1.47,1812500.0],["2025-03-11",1.47,1.52,1.45,1.49,1189600.0],["2025-03-12",1.52,1.53,1.45,1.48,1084800.0],["2025-03-13",1.47,1.48,1.39,1.39,1463100.0],["2025-03-14",1.39,1.46,1.39,1.45,2226200.0],["2025-03-17",1.4,1.45,1.39,1.45,1979200.0],["2025-03-18",1.41,1.47,1.38,1.43,3044900.0],["2025-03-19",1.44,1.56,1.41,1.53,2430900.0],["2025-03-20",1.52,1.59,1.51,1.53,975400.0],["2025-03-21",1.5,1.57,1.48,1.53,1732300.0],["2025-03-24",1.57,1.58,1.53,1.56,749400.0],["2025-03-25",1.56,1.57,1.47,1.49,1100800.0],["2025-03-26",1.47,1.48,1.4,1.43,1270500.0],["2025-03-27",1.42,1.47,1.42,1.44,1125500.0],["2025-03-28",1.46,1.46,1.4,1.42,881500.0],["2025-03-31",1.39,1.41,1.35,1.39,1325100.0],["2025-04-01",1.36,1.41,1.34,1.38,1131100.0],["2025-04-02",1.35,1.42,1.35,1.4,1350100.0],["2025-04-03",1.29,1.35,1.29,1.29,1329700.0],["2025-04-04",1.25,1.28,1.19,1.24,1655600.0],["2025-04-07",1.2,1.32,1.12,1.24,2291100.0],["2025-04-08",1.32,1.34,1.19,1.22,1430500.0],["2025-04-09",1.22,1.42,1.22,1.39,2050200.0],["2025-04-10",1.31,1.32,1.22,1.24,1811300.0],["2025-04-11",1.26,1.43,1.24,1.38,1363400.0],["2025-04-14",1.42,1.43,1.29,1.36,1196300.0],["2025-04-15",1.35,1.38,1.32,1.33,1108300.0],["2025-04-16",1.32,1.33,1.28,1.3,730500.0],["2025-04-17",1.3,1.32,1.28,1.3,1006100.0],["2025-04-21",1.28,1.3,1.23,1.29,1342800.0],["2025-04-22",1.33,1.38,1.31,1.37,803900.0],["2025-04-23",1.42,1.48,1.35,1.37,1011500.0],["2025-04-24",1.39,1.42,1.34,1.36,657300.0],["2025-04-25",1.33,1.37,1.31,1.35,1297800.0],["2025-04-28",1.35,1.37,1.3,1.34,782000.0],["2025-04-29",1.34,1.39,1.34,1.36,718600.0],["2025-04-30",1.34,1.34,1.3,1.32,910400.0],["2025-05-01",1.32,1.34,1.3,1.3,882800.0],["2025-05-02",1.28,1.38,1.28,1.35,1479400.0],["2025-05-05",1.37,1.37,1.29,1.3,1074000.0],["2025-05-06",1.28,1.3,1.22,1.25,1328500.0],["2025-05-07",1.25,1.3,1.25,1.3,776800.0],["2025-05-08",1.34,1.38,1.31,1.36,1158700.0],["2025-05-09",1.35,1.36,1.28,1.29,661800.0],["2025-05-12",1.36,1.38,1.31,1.35,1369200.0],["2025-05-13",1.36,1.36,1.3,1.31,888000.0],["2025-05-14",1.31,1.32,1.24,1.25,1325700.0],["2025-05-15",1.24,1.29,1.23,1.29,917500.0],["2025-05-16",1.28,1.35,1.27,1.33,1381200.0],["2025-05-19",1.28,1.32,1.27,1.32,963500.0],["2025-05-20",1.3,1.35,1.27,1.34,917800.0],["2025-05-21",1.3,1.32,1.23,1.25,1225700.0],["2025-05-22",1.23,1.28,1.23,1.25,640200.0],["2025-05-23",1.23,1.27,1.21,1.25,1025500.0],["2025-05-27",1.26,1.27,1.24,1.26,737900.0],["2025-05-28",1.26,1.27,1.23,1.26,926200.0],["2025-05-29",1.24,1.25,1.2,1.23,1999300.0],["2025-05-30",1.24,1.28,1.2,1.27,2946700.0],["2025-06-02",1.26,1.34,1.25,1.32,1380100.0],["2025-06-03",1.33,1.45,1.28,1.44,1451100.0],["2025-06-04",1.45,1.52,1.41,1.44,2358400.0],["2025-06-05",1.42,1.43,1.33,1.38,2040700.0],["2025-06-06",1.43,1.58,1.39,1.51,4340800.0],["2025-06-09",1.53,1.54,1.41,1.47,1134800.0],["2025-06-10",1.5,1.5,1.42,1.44,1099600.0],["2025-06-11",1.47,1.47,1.4,1.42,660300.0],["2025-06-12",1.39,1.41,1.36,1.37,764600.0],["2025-06-13",1.33,1.37,1.32,1.32,1010600.0],["2025-06-16",1.35,1.41,1.3,1.41,843800.0],["2025-06-17",1.39,1.39,1.3,1.31,842800.0],["2025-06-18",1.3,1.38,1.29,1.34,805400.0],["2025-06-20",1.37,1.39,1.33,1.34,1332200.0],["2025-06-23",1.33,1.37,1.28,1.34,822100.0],["2025-06-24",1.34,1.41,1.34,1.37,705200.0],["2025-06-25",1.38,1.39,1.31,1.32,753100.0],["2025-06-26",1.32,1.37,1.32,1.36,797700.0],["2025-06-27",1.37,1.46,1.33,1.42,4370100.0],["2025-06-30",1.42,1.43,1.36,1.41,1203300.0],["2025-07-01",1.4,1.5,1.37,1.48,1562000.0],["2025-07-02",1.49,1.6,1.47,1.56,1470200.0],["2025-07-03",1.56,1.57,1.5,1.54,389000.0],["2025-07-07",1.52,1.52,1.45,1.45,1015600.0],["2025-07-08",1.48,1.51,1.46,1.46,820900.0],["2025-07-09",1.47,1.51,1.46,1.49,814600.0],["2025-07-10",1.48,1.56,1.47,1.55,825000.0],["2025-07-11",1.52,1.53,1.45,1.45,735900.0],["2025-07-14",1.43,1.48,1.42,1.45,453500.0],["2025-07-15",1.47,1.48,1.35,1.35,958800.0],["2025-07-16",1.36,1.43,1.36,1.41,1282300.0],["2025-07-17",1.41,1.47,1.37,1.37,740700.0],["2025-07-18",1.39,1.4,1.35,1.36,573100.0],["2025-07-21",1.38,1.43,1.37,1.38,892000.0],["2025-07-22",1.4,1.45,1.4,1.43,1146600.0],["2025-07-23",1.46,1.47,1.42,1.45,744500.0],["2025-07-24",1.44,1.44,1.35,1.36,1023000.0],["2025-07-25",1.37,1.39,1.34,1.39,531400.0],["2025-07-28",1.39,1.41,1.36,1.36,796400.0],["2025-07-29",1.4,1.4,1.32,1.33,1030700.0],["2025-07-30",1.33,1.37,1.29,1.31,1184700.0],["2025-07-31",1.3,1.33,1.27,1.28,1253600.0],["2025-08-01",1.28,1.32,1.25,1.27,1112000.0],["2025-08-04",1.29,1.32,1.28,1.3,894800.0],["2025-08-05",1.32,1.35,1.26,1.28,1013700.0],["2025-08-06",1.28,1.36,1.25,1.29,1709400.0],["2025-08-07",1.28,1.31,1.22,1.24,1140100.0],["2025-08-08",1.25,1.25,1.21,1.21,763700.0],["2025-08-11",1.21,1.25,1.21,1.25,967700.0],["2025-08-12",1.27,1.31,1.25,1.29,1348800.0],["2025-08-13",1.28,1.38,1.28,1.33,2965200.0],["2025-08-14",1.3,1.34,1.26,1.27,2499600.0],["2025-08-15",1.29,1.3,1.23,1.24,1132200.0],["2025-08-18",1.25,1.28,1.24,1.25,665600.0],["2025-08-19",1.24,1.24,1.19,1.19,1081800.0],["2025-08-20",1.2,1.21,1.15,1.16,1413700.0],["2025-08-21",1.15,1.21,1.15,1.2,828600.0],["2025-08-22",1.19,1.29,1.19,1.26,1591500.0],["2025-08-25",1.29,1.31,1.24,1.28,1259500.0],["2025-08-26",1.34,1.44,1.33,1.33,1544500.0],["2025-08-27",1.33,1.33,1.27,1.31,529100.0],["2025-08-28",1.3,1.34,1.3,1.31,624100.0],["2025-08-29",1.32,1.32,1.26,1.31,599500.0],["2025-09-02",1.27,1.32,1.26,1.27,1003300.0],["2025-09-03",1.27,1.33,1.27,1.31,1822200.0],["2025-09-04",1.3,1.34,1.26,1.33,937700.0],["2025-09-05",1.35,1.35,1.29,1.33,785700.0],["2025-09-08",1.33,1.33,1.29,1.3,891700.0],["2025-09-09",1.28,1.32,1.27,1.29,901600.0],["2025-09-10",1.27,1.28,1.17,1.18,2268000.0],["2025-09-11",1.19,1.27,1.19,1.25,2388100.0],["2025-09-12",1.23,1.24,1.21,1.23,685800.0],["2025-09-15",1.24,1.27,1.2,1.2,839700.0],["2025-09-16",1.22,1.26,1.2,1.26,945900.0],["2025-09-17",1.26,1.29,1.22,1.23,1150700.0],["2025-09-18",1.24,1.31,1.24,1.3,829000.0],["2025-09-19",1.32,1.5,1.31,1.46,6017900.0],["2025-09-22",1.46,1.54,1.41,1.51,2128300.0],["2025-09-23",1.51,1.62,1.51,1.6,2328100.0],["2025-09-24",1.61,1.67,1.51,1.54,2052500.0],["2025-09-25",1.48,1.55,1.47,1.51,1439200.0],["2025-09-26",1.51,1.53,1.43,1.44,885400.0],["2025-09-29",1.45,1.53,1.45,1.52,1087100.0],["2025-09-30",1.52,1.61,1.49,1.59,1485900.0],["2025-10-01",1.59,1.59,1.47,1.52,1351900.0],["2025-10-02",1.52,1.53,1.46,1.51,1394900.0],["2025-10-03",1.51,1.61,1.51,1.57,1513000.0],["2025-10-06",1.59,1.67,1.56,1.61,1330100.0],["2025-10-07",1.62,1.65,1.59,1.6,1147900.0],["2025-10-08",1.63,1.7,1.61,1.68,1289900.0],["2025-10-09",1.69,1.69,1.62,1.67,1007000.0],["2025-10-10",1.68,1.68,1.52,1.6,2319700.0],["2025-10-13",1.63,1.67,1.54,1.56,1366100.0],["2025-10-14",1.54,1.58,1.5,1.58,971300.0],["2025-10-15",1.61,1.61,1.54,1.59,966800.0],["2025-10-16",1.61,1.68,1.57,1.58,1211500.0],["2025-10-17",1.56,1.59,1.51,1.53,1363200.0],["2025-10-20",1.55,1.64,1.55,1.63,1257400.0],["2025-10-21",1.62,1.66,1.59,1.64,817300.0],["2025-10-22",1.63,1.64,1.48,1.5,2119000.0],["2025-10-23",1.5,1.53,1.49,1.51,660000.0],["2025-10-24",1.55,1.55,1.5,1.53,687600.0],["2025-10-27",1.53,1.55,1.49,1.54,822100.0],["2025-10-28",1.53,1.53,1.49,1.5,666500.0],["2025-10-29",1.49,1.52,1.42,1.45,1439500.0],["2025-10-30",1.43,1.45,1.4,1.4,984800.0],["2025-10-31",1.4,1.5,1.4,1.47,1290600.0],["2025-11-03",1.5,1.54,1.43,1.52,1148000.0],["2025-11-04",1.47,1.49,1.44,1.45,1146000.0],["2025-11-05",1.46,1.49,1.4,1.45,818500.0],["2025-11-06",1.44,1.45,1.38,1.41,983400.0],["2025-11-07",1.43,1.73,1.42,1.71,3342900.0],["2025-11-10",1.71,1.78,1.59,1.6,1434200.0],["2025-11-11",1.61,1.76,1.59,1.65,1422900.0],["2025-11-12",1.65,1.71,1.63,1.65,1518800.0],["2025-11-13",1.63,1.67,1.59,1.6,1215600.0],["2025-11-14",1.54,1.65,1.54,1.62,1028800.0],["2025-11-17",1.59,1.6,1.51,1.53,943900.0],["2025-11-18",1.5,1.55,1.48,1.49,863100.0],["2025-11-19",1.5,1.58,1.48,1.51,1112300.0],["2025-11-20",1.54,1.59,1.48,1.49,1059400.0],["2025-11-21",1.48,1.67,1.47,1.62,2174000.0],["2025-11-24",1.62,1.74,1.59,1.69,1885500.0],["2025-11-25",1.7,1.78,1.67,1.77,2052000.0],["2025-11-26",1.77,1.77,1.69,1.76,1107600.0],["2025-11-28",1.76,1.78,1.74,1.76,658100.0],["2025-12-01",1.73,1.83,1.71,1.8,1783800.0],["2025-12-02",1.8,1.9,1.79,1.87,1531400.0],["2025-12-03",1.85,2.02,1.85,1.99,1958600.0],["2025-12-04",1.97,2.11,1.96,2.1,1534100.0],["2025-12-05",2.1,2.14,2.02,2.07,2567100.0],["2025-12-08",2.09,2.09,1.81,1.87,1432100.0],["2025-12-09",1.87,1.93,1.85,1.86,715500.0],["2025-12-10",1.85,1.93,1.83,1.89,1263700.0],["2025-12-11",1.93,2.18,1.9,2.15,2225800.0],["2025-12-12",2.16,2.25,2.11,2.18,2882600.0],["2025-12-15",2.2,2.21,2.01,2.01,1289400.0],["2025-12-16",2.04,2.21,2.04,2.16,1812800.0],["2025-12-17",2.19,2.26,2.12,2.19,3014300.0],["2025-12-18",2.25,2.26,2.15,2.15,1515700.0],["2025-12-19",2.15,2.16,2.08,2.09,1779200.0],["2025-12-22",2.09,2.21,2.05,2.12,1177400.0],["2025-12-23",2.09,2.12,2.0,2.06,1317200.0],["2025-12-24",2.05,2.07,2.02,2.06,602800.0],["2025-12-26",2.06,2.06,2.0,2.03,554600.0],["2025-12-29",2.0,2.07,1.99,2.06,1240600.0],["2025-12-30",2.07,2.12,2.07,2.09,1334700.0],["2025-12-31",2.06,2.09,2.05,2.06,967400.0],["2026-01-02",2.06,2.08,1.96,1.97,1194100.0],["2026-01-05",1.97,2.05,1.93,2.05,971800.0],["2026-01-06",2.05,2.1,2.01,2.07,975900.0],["2026-01-07",2.07,2.15,2.06,2.09,862100.0],["2026-01-08",2.07,2.14,2.06,2.09,631800.0],["2026-01-09",2.1,2.13,2.03,2.06,859200.0],["2026-01-12",1.98,2.3,1.96,2.27,2519900.0],["2026-01-13",2.3,2.54,2.3,2.52,3653800.0],["2026-01-14",2.54,2.96,2.52,2.74,6410200.0],["2026-01-15",2.74,2.76,2.65,2.74,1749800.0],["2026-01-16",2.74,2.76,2.57,2.6,1833000.0],["2026-01-20",2.53,2.57,2.45,2.48,1031400.0],["2026-01-21",2.48,2.55,2.44,2.53,1118000.0],["2026-01-22",2.6,2.74,2.55,2.62,1930800.0],["2026-01-23",2.6,2.6,2.48,2.49,1208000.0],["2026-01-26",2.46,2.47,2.41,2.46,567700.0],["2026-01-27",2.45,2.49,2.41,2.49,467900.0],["2026-01-28",2.51,2.54,2.35,2.36,1449700.0],["2026-01-29",2.34,2.38,2.29,2.32,858200.0],["2026-01-30",2.28,2.36,2.25,2.33,947900.0],["2026-02-02",2.32,2.42,2.32,2.32,1068000.0],["2026-02-03",2.35,2.43,2.27,2.34,904500.0],["2026-02-04",2.34,2.37,2.24,2.29,922500.0],["2026-02-05",2.26,2.36,2.12,2.14,1203100.0],["2026-02-06",2.2,2.26,2.11,2.2,1263600.0],["2026-02-09",2.17,2.22,2.12,2.18,698500.0],["2026-02-10",2.16,2.26,2.16,2.23,896600.0],["2026-02-11",2.24,2.25,2.11,2.15,746900.0],["2026-02-12",2.17,2.21,2.05,2.17,1059900.0],["2026-02-13",2.2,2.33,2.17,2.24,1055400.0],["2026-02-17",2.22,2.41,2.22,2.37,1111300.0],["2026-02-18",2.37,2.5,2.34,2.47,1531500.0],["2026-02-19",2.51,2.58,2.37,2.56,1788900.0],["2026-02-20",2.54,2.56,2.35,2.41,1936800.0],["2026-02-23",2.36,2.45,2.31,2.38,1678900.0],["2026-02-24",2.38,2.48,2.37,2.38,1038200.0],["2026-02-25",2.4,2.47,2.36,2.42,1225700.0],["2026-02-26",2.42,2.62,2.37,2.6,1052500.0],["2026-02-27",2.6,2.61,2.52,2.56,2005800.0],["2026-03-02",2.57,2.68,2.53,2.53,1738700.0],["2026-03-03",2.14,2.24,1.88,2.13,4823600.0],["2026-03-04",2.18,2.3,2.06,2.24,3328800.0],["2026-03-05",2.17,2.19,2.01,2.04,2738400.0],["2026-03-06",2.15,2.15,1.93,1.93,2347200.0],["2026-03-09",1.88,1.96,1.85,1.93,2033500.0],["2026-03-10",1.9,1.91,1.77,1.77,2400700.0],["2026-03-11",1.76,1.83,1.73,1.79,2113600.0],["2026-03-12",1.73,1.76,1.62,1.7,3232800.0],["2026-03-13",1.67,1.74,1.63,1.69,4759300.0],["2026-03-16",1.69,1.82,1.69,1.8,1334500.0],["2026-03-17",1.77,1.82,1.76,1.8,1519800.0],["2026-03-18",1.81,1.94,1.77,1.8,3739600.0],["2026-03-19",1.77,1.83,1.73,1.76,1124800.0],["2026-03-20",1.78,1.78,1.68,1.72,2056000.0],["2026-03-23",1.79,1.89,1.76,1.82,2301900.0],["2026-03-24",1.79,1.8,1.73,1.77,1047300.0],["2026-03-25",1.78,1.9,1.78,1.84,3162500.0],["2026-03-26",1.81,1.91,1.8,1.83,870300.0],["2026-03-27",1.81,1.83,1.76,1.78,1304300.0],["2026-03-30",1.77,1.81,1.73,1.73,1227000.0],["2026-03-31",1.75,1.85,1.75,1.82,1654200.0],["2026-04-01",1.86,1.92,1.83,1.87,858000.0],["2026-04-02",1.81,1.88,1.8,1.86,754400.0],["2026-04-06",1.86,1.93,1.85,1.85,1047300.0],["2026-04-07",1.84,1.88,1.8,1.84,940000.0],["2026-04-08",1.98,2.0,1.86,1.92,942400.0],["2026-04-09",1.88,1.92,1.84,1.91,663300.0],["2026-04-10",1.91,1.94,1.86,1.89,770800.0],["2026-04-13",1.91,1.97,1.87,1.92,1121700.0],["2026-04-14",1.95,2.05,1.95,2.01,1101800.0],["2026-04-15",2.02,2.04,2.0,2.02,926800.0],["2026-04-16",2.03,2.14,1.98,2.0,1227300.0],["2026-04-17",2.07,2.15,2.05,2.08,1411500.0],["2026-04-20",2.05,2.08,2.02,2.05,1789500.0],["2026-04-21",2.02,2.06,1.91,1.93,1447300.0],["2026-04-22",1.93,1.98,1.91,1.94,754100.0],["2026-04-23",1.93,1.96,1.85,1.9,758500.0],["2026-04-24",1.88,1.98,1.88,1.98,1135800.0],["2026-04-27",1.99,2.06,1.97,1.98,847500.0],["2026-04-28",1.97,1.99,1.93,1.97,629600.0],["2026-04-29",1.97,1.97,1.88,1.92,905100.0],["2026-04-30",1.92,2.03,1.9,2.03,981400.0],["2026-05-01",2.69,3.15,2.47,2.72,24852300.0],["2026-05-04",2.75,3.02,2.67,2.72,6018400.0],["2026-05-05",2.75,2.75,2.55,2.59,2611200.0],["2026-05-06",2.58,2.65,2.49,2.59,2087200.0],["2026-05-07",2.59,2.72,2.54,2.61,2197600.0],["2026-05-08",2.61,2.66,2.48,2.61,2201400.0],["2026-05-11",2.59,2.62,2.46,2.52,2123900.0],["2026-05-12",2.48,2.56,2.42,2.55,2096200.0],["2026-05-13",2.51,2.65,2.49,2.6,2150400.0],["2026-05-14",2.64,2.72,2.5,2.51,2352700.0],["2026-05-15",2.49,2.51,2.33,2.34,2622300.0],["2026-05-18",2.34,2.46,2.34,2.43,1980900.0],["2026-05-19",2.44,2.87,2.42,2.7,4450600.0],["2026-05-20",2.7,2.72,2.62,2.69,3093400.0],["2026-05-21",2.66,2.79,2.64,2.74,1912100.0],["2026-05-22",2.74,2.81,2.69,2.71,1730700.0],["2026-05-26",2.72,2.76,2.66,2.73,1174000.0],["2026-05-27",2.73,2.83,2.72,2.82,1692100.0],["2026-05-28",2.8,2.97,2.79,2.92,3679200.0],["2026-05-29",2.9,3.13,2.88,3.04,3291700.0],["2026-06-01",3.03,3.03,2.8,2.84,2558400.0],["2026-06-02",2.81,2.84,2.62,2.7,2435200.0],["2026-06-03",2.69,2.76,2.62,2.66,2183700.0],["2026-06-04",2.7,2.84,2.67,2.79,3134400.0],["2026-06-05",2.76,2.8,2.67,2.71,1607600.0],["2026-06-08",2.75,2.81,2.59,2.6,1673000.0],["2026-06-09",2.58,2.66,2.53,2.58,2240900.0],["2026-06-10",2.58,2.64,2.55,2.56,1840900.0],["2026-06-11",2.55,2.63,2.46,2.59,3859800.0],["2026-06-12",2.61,2.73,2.54,2.56,2229700.0],["2026-06-15",2.59,2.65,2.51,2.52,2117600.0],["2026-06-16",2.55,2.58,2.44,2.47,2179800.0],["2026-06-17",2.46,2.71,2.41,2.57,2530700.0],["2026-06-18",2.65,2.71,2.59,2.7,3293100.0],["2026-06-22",2.67,2.69,2.52,2.6,1935400.0],["2026-06-23",2.59,2.67,2.52,2.59,2687600.0],["2026-06-24",2.57,2.65,2.56,2.64,2784600.0],["2026-06-25",2.66,2.9,2.65,2.86,4026600.0],["2026-06-26",2.86,3.0,2.83,2.92,7434800.0],["2026-06-29",2.95,3.04,2.91,2.99,2341300.0],["2026-06-30",2.96,2.96,2.78,2.92,2174300.0],["2026-07-01",2.88,3.03,2.84,3.0,4909400.0],["2026-07-02",3.04,3.21,3.03,3.16,3289800.0],["2026-07-06",3.18,3.4698,3.14,3.28,4682426.36237],["2026-07-07",3.31,3.44,3.17,3.22,3083794.88408],["2026-07-08",3.15,3.16,3.065,3.14,2120350.844782],["2026-07-09",3.2,3.25,3.12,3.15,1371808.960548],["2026-07-10",3.15,3.165,3.02,3.12,1729150.616123],["2026-07-13",3.08,3.15,3.03,3.09,1192834.539757],["2026-07-14",3.09,3.1886,2.92,3.07,1885001.009377],["2026-07-15",3.07,3.21,3.07,3.18,1083631.589162],["2026-07-16",3.16,3.29,3.15,3.21,1852814.278191],["2026-07-17",3.17,3.25,3.05,3.13,2428479.939778],["2026-07-20",3.13,3.23,3.1101,3.15,1921473.913962],["2026-07-21",3.12,3.22,3.08,3.12,2849596.198286],["2026-07-22",3.1,3.16,3.01,3.02,2185775.845016],["2026-07-23",2.99,3.03,2.845,2.87,2534474.784016],["2026-07-24",2.87,2.94,2.8098,2.93,2510834.157009],["2026-07-27",2.96,3.13,2.96,3.07,1655059.977023],["2026-07-28",3.07,3.1125,2.88,2.92,1623624.038375],["2026-07-29",2.9,2.975,2.83,2.87,1885201.020613],["2026-07-30",2.89,2.955,2.84,2.89,1935522.424531],["2026-07-31",2.43,2.46,2.06,2.15,8321085.691363],["2026-08-03",2.23,2.29,2.14,2.15,4576984.427052],["2026-08-04",2.13,2.215,2.065,2.19,6253698.741925],["2026-08-05",2.16,2.3,2.13,2.27,3261440.822086],["2026-08-06",2.24,2.36,2.21,2.32,2584644.980348],["2026-08-07",2.3,2.43,2.3,2.35,3482325.752773],["2026-08-10",2.31,2.41,2.29,2.41,474681.305987],["2026-08-11",2.53,2.65,2.51,2.565,3526707.046707],["2026-08-12",2.63,2.74,2.5911,2.71,2717466.361766],["2026-08-13",2.73,2.9,2.71,2.84,2808275.881559],["2026-08-14",2.85,3.005,2.77,2.98,2488988.81363]]}