{"t":"CRNT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-08-04",28.0,30.125,21.0,22.5,8025300.0],["2000-08-07",21.625,24.75,21.0625,22.6875,2131700.0],["2000-08-08",22.625,22.8125,21.125,21.9375,873900.0],["2000-08-09",21.75,22.0,19.0,20.4375,933600.0],["2000-08-10",20.0,20.375,17.5,18.0,882200.0],["2000-08-11",18.0,18.125,17.0,17.125,960200.0],["2000-08-14",17.625,18.0,16.75,17.25,687600.0],["2000-08-15",17.25,17.4375,17.0,17.125,224500.0],["2000-08-16",17.25,17.375,16.875,17.0625,310000.0],["2000-08-17",17.0,18.875,17.0,18.375,558300.0],["2000-08-18",19.125,19.625,17.25,17.625,481300.0],["2000-08-21",18.875,20.0,17.875,19.375,331200.0],["2000-08-22",20.75,22.4375,20.625,22.125,561000.0],["2000-08-23",21.625,26.1875,21.5,25.875,854600.0],["2000-08-24",25.9375,26.125,23.0,24.375,369400.0],["2000-08-25",26.0,27.25,25.0,26.5625,495300.0],["2000-08-28",26.9375,28.6875,26.25,28.6719,466200.0],["2000-08-29",29.625,31.25,29.0,30.0,1153700.0],["2000-08-30",30.0625,30.1875,26.5,28.25,349500.0],["2000-08-31",28.3125,29.5,26.0625,29.1719,317700.0],["2000-09-01",29.25,30.0,27.0625,27.1875,255600.0],["2000-09-05",27.75,27.75,24.5625,24.5625,301800.0],["2000-09-06",25.375,25.9375,25.3125,25.625,264400.0],["2000-09-07",25.5,31.5625,25.5,31.375,784400.0],["2000-09-08",31.0,32.9375,30.0,32.0,364900.0],["2000-09-11",31.5,32.0,26.0,26.0625,430000.0],["2000-09-12",26.0625,26.5,23.0,24.0,362300.0],["2000-09-13",24.0625,25.25,23.5,24.5,248400.0],["2000-09-14",25.0625,27.375,24.0,24.25,217600.0],["2000-09-15",24.25,25.25,23.0,24.75,73600.0],["2000-09-18",25.125,25.25,24.0,24.5,201200.0],["2000-09-19",24.0625,24.375,22.875,23.125,174200.0],["2000-09-20",23.0625,24.375,21.8125,22.9375,238500.0],["2000-09-21",22.125,23.25,21.0,21.0,188600.0],["2000-09-22",20.125,24.75,19.75,24.25,392100.0],["2000-09-25",24.6875,26.4375,24.25,26.25,131200.0],["2000-09-26",25.8125,26.5,25.5,25.875,82200.0],["2000-09-27",25.6875,26.125,24.5,24.5,478900.0],["2000-09-28",24.375,26.875,22.875,26.5,109100.0],["2000-09-29",25.125,27.0,24.875,26.875,72300.0],["2000-10-02",27.125,27.125,24.3125,24.75,129200.0],["2000-10-03",25.25,26.0,23.25,23.5,239600.0],["2000-10-04",23.5,24.25,23.0,23.5,52400.0],["2000-10-05",23.125,23.5,22.5,22.75,19600.0],["2000-10-06",22.625,22.625,20.625,21.0,115100.0],["2000-10-09",20.6875,20.75,19.375,19.75,56000.0],["2000-10-10",19.75,21.75,19.125,19.5,63000.0],["2000-10-11",19.0156,20.0625,17.0,17.0,84500.0],["2000-10-12",17.5,18.25,17.0,18.0,129400.0],["2000-10-13",18.0,18.875,18.0,18.5,124900.0],["2000-10-16",19.3125,20.0625,19.25,19.3125,43200.0],["2000-10-17",19.875,20.0,18.25,18.75,121600.0],["2000-10-18",19.375,19.375,18.0,18.25,91200.0],["2000-10-19",18.3125,18.375,17.25,17.3125,134200.0],["2000-10-20",17.625,17.625,17.0625,17.5625,66100.0],["2000-10-23",17.625,18.0,15.25,15.6875,270900.0],["2000-10-24",16.375,16.5,14.5,14.5,466200.0],["2000-10-25",14.875,15.75,12.3125,12.5,344500.0],["2000-10-26",13.4375,13.5,10.625,11.5,191300.0],["2000-10-27",11.9844,13.5625,11.5,13.5,110200.0],["2000-10-30",12.0625,15.75,12.0,12.8125,109200.0],["2000-10-31",13.6094,13.625,11.625,12.5,265000.0],["2000-11-01",12.625,13.3125,12.5,13.0,208700.0],["2000-11-02",13.375,13.625,12.75,12.75,236300.0],["2000-11-03",13.5,14.25,13.4375,14.125,221900.0],["2000-11-06",14.625,15.0625,14.3125,14.625,253200.0],["2000-11-07",14.625,14.625,13.625,13.6875,247800.0],["2000-11-08",14.0,15.375,13.0,13.625,346300.0],["2000-11-09",13.5,13.5,12.0,12.5,174300.0],["2000-11-10",12.1875,12.375,10.5,10.625,234900.0],["2000-11-13",10.5,10.875,9.375,10.75,188900.0],["2000-11-14",11.0,13.1875,11.0,12.125,225800.0],["2000-11-15",12.5,13.4375,11.9375,12.9375,222300.0],["2000-11-16",13.0,13.25,11.75,12.0,203500.0],["2000-11-17",12.9375,13.0625,12.625,12.875,338100.0],["2000-11-20",12.75,12.9375,12.4375,12.5,109600.0],["2000-11-21",12.6875,13.0,12.5625,12.875,82700.0],["2000-11-22",12.5,12.5625,10.875,11.25,257500.0],["2000-11-24",11.625,13.375,11.5781,12.25,52200.0],["2000-11-27",12.75,13.0,12.25,12.375,110200.0],["2000-11-28",12.25,12.375,11.625,12.125,232200.0],["2000-11-29",12.2031,12.2031,9.875,10.75,198800.0],["2000-11-30",10.5,11.0,9.375,11.0,154000.0],["2000-12-01",10.75,11.3125,10.75,11.0,248200.0],["2000-12-04",11.0,11.5,10.875,11.5,361800.0],["2000-12-05",11.6875,12.5625,11.5,12.4375,92900.0],["2000-12-06",12.875,13.9375,12.8125,13.75,160900.0],["2000-12-07",13.6875,14.0,13.5,14.0,125700.0],["2000-12-08",14.1875,16.0,13.75,14.0,160300.0],["2000-12-11",14.625,15.9375,14.625,15.75,45300.0],["2000-12-12",15.7344,16.0,15.3125,15.5,44600.0],["2000-12-13",15.9375,16.25,15.4375,16.0,93700.0],["2000-12-14",15.9375,16.125,15.375,15.75,52000.0],["2000-12-15",15.5156,16.0,14.0,14.4375,136700.0],["2000-12-18",14.5,14.9844,13.625,14.125,50900.0],["2000-12-19",14.1875,14.5,13.125,14.25,38900.0],["2000-12-20",12.125,13.0625,11.1875,12.3125,141800.0],["2000-12-21",12.0625,12.5,10.0625,11.75,394000.0],["2000-12-22",12.125,12.5,11.25,11.8125,120300.0],["2000-12-26",11.625,12.125,10.5,11.0625,52400.0],["2000-12-27",11.0,11.5625,11.0,11.25,160900.0],["2000-12-28",11.4375,12.25,11.0,11.875,230700.0],["2000-12-29",11.75,12.375,11.5,12.0625,1069900.0],["2001-01-02",11.6875,13.0,11.6875,12.0,49100.0],["2001-01-03",11.9531,16.375,11.8125,15.375,141200.0],["2001-01-04",15.0,15.0,14.0,14.375,22400.0],["2001-01-05",14.875,14.875,12.375,12.9375,39700.0],["2001-01-08",12.625,12.625,11.625,12.0,34000.0],["2001-01-09",12.0,12.125,11.5625,11.75,110700.0],["2001-01-10",11.75,13.0,11.75,13.0,197300.0],["2001-01-11",12.9844,14.125,12.9844,13.9375,65100.0],["2001-01-12",13.8125,15.625,12.75,15.5,179900.0],["2001-01-16",15.125,16.75,15.125,16.375,231900.0],["2001-01-17",16.75,19.75,16.25,18.1875,268600.0],["2001-01-18",17.9375,19.1875,17.5,18.4375,212700.0],["2001-01-19",18.8125,19.875,16.375,16.875,148400.0],["2001-01-22",16.875,17.9375,16.0,16.5,78900.0],["2001-01-23",16.25,17.0,15.5,16.6875,55600.0],["2001-01-24",17.0,19.0625,16.8125,19.0,330300.0],["2001-01-25",19.0,19.3125,18.6875,19.3125,382800.0],["2001-01-26",18.4375,18.875,15.5625,18.375,142800.0],["2001-01-29",17.375,17.5,16.5,16.7656,114300.0],["2001-01-30",16.3125,16.625,15.625,16.125,474500.0],["2001-01-31",16.5625,17.625,16.5,16.9375,1361600.0],["2001-02-01",17.4375,17.4375,16.5,16.9375,137100.0],["2001-02-02",16.375,16.875,15.125,15.375,148900.0],["2001-02-05",14.9375,15.25,14.625,15.1875,169300.0],["2001-02-06",14.875,15.1875,14.8125,14.9375,202400.0],["2001-02-07",14.5,15.125,14.375,14.75,326100.0],["2001-02-08",15.8125,15.875,15.25,15.5625,626300.0],["2001-02-09",15.625,15.6875,15.125,15.4375,126100.0],["2001-02-12",15.25,15.25,14.8125,15.125,612900.0],["2001-02-13",15.0625,16.875,15.0625,16.625,391900.0],["2001-02-14",16.5625,16.8125,16.1875,16.4375,306500.0],["2001-02-15",16.75,17.3125,16.5625,16.9375,397500.0],["2001-02-16",16.5625,16.75,16.0625,16.375,27000.0],["2001-02-20",16.375,16.5,14.625,14.625,209300.0],["2001-02-21",14.6406,14.75,13.25,13.5625,192300.0],["2001-02-22",13.3125,14.25,13.25,14.1875,98900.0],["2001-02-23",13.9375,14.0,13.75,13.75,152900.0],["2001-02-26",14.125,16.5,13.9375,16.25,103500.0],["2001-02-27",16.1875,16.1875,15.4375,15.6875,103200.0],["2001-02-28",16.0625,16.0625,14.5,14.6875,378600.0],["2001-03-01",14.375,14.5,13.125,14.5,30100.0],["2001-03-02",14.3125,14.875,14.1875,14.6875,69700.0],["2001-03-05",14.5,14.75,14.125,14.125,75900.0],["2001-03-06",14.125,14.625,13.75,14.125,186000.0],["2001-03-07",14.25,15.0,14.125,14.75,112800.0],["2001-03-08",14.8125,14.875,13.0625,13.125,194600.0],["2001-03-09",13.125,13.25,12.1875,12.1875,146600.0],["2001-03-12",12.1875,12.1875,9.875,9.9375,447100.0],["2001-03-13",9.9375,10.125,8.9375,9.5625,135100.0],["2001-03-14",9.125,9.5,8.5,9.125,255500.0],["2001-03-15",9.4375,9.6875,9.1875,9.375,107100.0],["2001-03-16",9.25,9.5312,8.0,8.375,145800.0],["2001-03-19",8.875,8.875,7.875,8.5625,116400.0],["2001-03-20",8.625,9.375,8.0625,8.75,133900.0],["2001-03-21",8.625,9.0625,7.6875,8.0,139500.0],["2001-03-22",8.5,8.5,6.4375,7.0,445300.0],["2001-03-23",7.5,9.0625,7.25,9.0,254300.0],["2001-03-26",9.2656,9.2812,8.125,8.375,149200.0],["2001-03-27",8.3125,8.5,7.7188,8.0,184800.0],["2001-03-28",8.0,8.4219,7.625,8.25,169100.0],["2001-03-29",8.125,8.125,7.125,7.1875,234800.0],["2001-03-30",7.25,7.25,6.0625,6.1875,378500.0],["2001-04-02",6.4375,6.625,5.75,5.9688,365900.0],["2001-04-03",5.75,5.75,4.25,4.6875,617000.0],["2001-04-04",4.6875,4.8125,4.25,4.5,404300.0],["2001-04-05",4.5625,5.0,4.3438,4.5,305700.0],["2001-04-06",4.75,4.75,4.0625,4.25,203200.0],["2001-04-09",4.0,4.14,3.39,3.49,489600.0],["2001-04-10",3.5,3.78,3.4,3.4,378600.0],["2001-04-11",3.52,3.8,2.25,2.61,2373700.0],["2001-04-12",2.83,3.19,2.61,3.1,760900.0],["2001-04-16",3.03,3.38,2.9,3.2,559700.0],["2001-04-17",3.11,3.35,3.11,3.2,308600.0],["2001-04-18",3.64,3.85,3.22,3.25,308400.0],["2001-04-19",3.25,3.5,3.21,3.38,126500.0],["2001-04-20",3.42,3.64,3.1,3.2,216700.0],["2001-04-23",3.43,3.43,3.12,3.14,150600.0],["2001-04-24",3.2,3.2,2.58,2.65,362100.0],["2001-04-25",2.8,2.84,2.62,2.67,270300.0],["2001-04-26",2.7,2.7,2.25,2.34,508600.0],["2001-04-27",2.39,2.51,2.37,2.47,434700.0],["2001-04-30",2.51,2.87,2.49,2.79,445100.0],["2001-05-01",2.82,3.3,2.8,3.3,277500.0],["2001-05-02",3.35,4.0,3.3,3.93,258900.0],["2001-05-03",3.69,3.93,3.4,3.58,197400.0],["2001-05-04",3.3,3.55,3.27,3.54,89300.0],["2001-05-07",3.6,3.66,3.39,3.44,141500.0],["2001-05-08",3.48,3.58,3.37,3.45,166200.0],["2001-05-09",3.35,3.45,3.25,3.29,31900.0],["2001-05-10",3.39,3.39,3.09,3.1,90500.0],["2001-05-11",3.05,3.05,2.97,3.0,56000.0],["2001-05-14",3.02,3.02,2.9,2.95,153200.0],["2001-05-15",2.94,3.0,2.77,2.92,51100.0],["2001-05-16",2.9,2.93,2.75,2.9,217700.0],["2001-05-17",2.85,3.08,2.85,3.0,290800.0],["2001-05-18",3.0,3.03,2.95,2.99,22900.0],["2001-05-21",3.03,3.08,2.95,3.02,183400.0],["2001-05-22",3.02,3.1,2.97,3.03,356100.0],["2001-05-23",3.25,3.8,3.15,3.6,641500.0],["2001-05-24",3.75,3.9,3.34,3.73,252900.0],["2001-05-25",3.73,3.74,3.2,3.4,176000.0],["2001-05-29",3.48,3.48,3.2,3.23,121400.0],["2001-05-30",3.22,3.38,3.17,3.38,380200.0],["2001-05-31",3.38,3.43,3.25,3.36,35200.0],["2001-06-01",3.29,3.36,3.21,3.25,70500.0],["2001-06-04",3.29,3.3,3.22,3.27,21900.0],["2001-06-05",3.29,3.35,3.25,3.31,58600.0],["2001-06-06",3.28,3.4,3.25,3.27,57600.0],["2001-06-07",3.25,3.28,3.2,3.25,84300.0],["2001-06-08",3.26,3.26,3.22,3.25,16800.0],["2001-06-11",3.23,3.27,3.18,3.22,126100.0],["2001-06-12",3.21,3.35,3.11,3.35,166500.0],["2001-06-13",3.35,3.44,3.2,3.35,50400.0],["2001-06-14",3.2,3.31,3.2,3.22,15700.0],["2001-06-15",3.2,3.21,3.13,3.2,103000.0],["2001-06-18",3.18,3.24,3.13,3.24,214500.0],["2001-06-19",3.21,3.3,3.14,3.18,106100.0],["2001-06-20",3.18,3.29,3.17,3.24,49100.0],["2001-06-21",3.29,3.53,3.22,3.5,51900.0],["2001-06-22",3.26,3.39,3.25,3.28,20700.0],["2001-06-25",3.45,3.45,3.17,3.21,81200.0],["2001-06-26",3.25,3.25,3.12,3.12,152100.0],["2001-06-27",3.15,3.18,3.09,3.09,223900.0],["2001-06-28",3.09,3.17,3.09,3.14,53500.0],["2001-06-29",3.18,3.19,3.1,3.1,7700.0],["2001-07-02",3.15,3.26,3.1,3.21,87400.0],["2001-07-03",3.25,3.25,3.14,3.15,4600.0],["2001-07-05",3.2,3.2,3.12,3.14,41900.0],["2001-07-06",3.14,3.15,3.02,3.09,25200.0],["2001-07-09",3.03,3.11,2.97,3.03,74700.0],["2001-07-10",3.0,3.08,2.94,2.95,35500.0],["2001-07-11",2.97,3.0,2.83,2.84,58500.0],["2001-07-12",2.85,3.1,2.85,2.95,18000.0],["2001-07-13",2.91,3.05,2.87,3.0,7900.0],["2001-07-16",2.96,3.1,2.91,2.95,37700.0],["2001-07-17",2.91,3.05,2.91,3.05,28300.0],["2001-07-18",2.91,3.0,2.91,2.95,8000.0],["2001-07-19",2.9,3.07,2.9,3.05,9700.0],["2001-07-20",2.92,2.98,2.92,2.94,35700.0],["2001-07-23",2.92,3.37,2.92,3.09,174400.0],["2001-07-24",3.15,3.2,3.1,3.15,72900.0],["2001-07-25",3.14,3.31,3.13,3.3,31200.0],["2001-07-26",3.35,3.37,3.2,3.22,46800.0],["2001-07-27",3.18,3.21,3.14,3.16,103700.0],["2001-07-30",3.14,3.28,3.12,3.19,85500.0],["2001-07-31",3.12,3.22,3.09,3.09,124700.0],["2001-08-01",3.08,3.13,3.05,3.13,40900.0],["2001-08-02",3.07,3.2,3.07,3.12,25500.0],["2001-08-03",3.07,3.14,3.07,3.1,5500.0],["2001-08-06",3.1,3.1,3.0,3.0,118800.0],["2001-08-07",3.0,3.03,3.0,3.03,17500.0],["2001-08-08",3.0,3.17,2.96,3.05,37100.0],["2001-08-09",3.0,3.05,2.9,2.9,107400.0],["2001-08-10",2.91,3.0,2.89,2.98,36300.0],["2001-08-13",2.95,3.01,2.9,2.98,14800.0],["2001-08-14",2.96,3.03,2.95,3.0,20400.0],["2001-08-15",2.96,2.96,2.9,2.95,10600.0],["2001-08-16",2.9,2.95,2.74,2.81,20800.0],["2001-08-17",2.76,2.82,2.75,2.82,50400.0],["2001-08-20",2.8,2.8,2.53,2.53,57600.0],["2001-08-21",2.55,2.65,2.48,2.6,89000.0],["2001-08-22",2.67,2.67,2.58,2.62,164200.0],["2001-08-23",2.69,2.7,2.6,2.66,79200.0],["2001-08-24",2.6,2.71,2.6,2.7,18100.0],["2001-08-27",2.62,2.71,2.62,2.71,78000.0],["2001-08-28",2.7,2.97,2.68,2.96,144300.0],["2001-08-29",2.92,2.92,2.86,2.9,14800.0],["2001-08-30",2.87,2.91,2.73,2.85,9100.0],["2001-08-31",2.74,2.9,2.73,2.9,11000.0],["2001-09-04",2.91,2.97,2.88,2.91,63500.0],["2001-09-05",2.97,2.97,2.6,2.66,47300.0],["2001-09-06",2.57,2.6,2.05,2.05,92500.0],["2001-09-07",2.06,2.36,2.05,2.26,66000.0],["2001-09-10",2.23,2.25,2.13,2.19,177100.0],["2001-09-17",2.12,2.19,2.05,2.15,100300.0],["2001-09-18",2.11,2.15,2.05,2.15,24300.0],["2001-09-19",2.02,2.2,2.02,2.15,40800.0],["2001-09-20",2.07,2.17,2.0,2.0,157800.0],["2001-09-21",1.98,2.02,1.97,2.02,83900.0],["2001-09-24",1.99,2.17,1.99,2.1,349100.0],["2001-09-25",2.07,2.12,2.07,2.1,51800.0],["2001-09-26",2.1,2.17,2.0,2.0,314400.0],["2001-09-27",1.97,2.03,1.97,2.01,14700.0],["2001-09-28",2.05,2.05,1.95,2.0,110600.0],["2001-10-01",2.05,2.05,1.96,1.97,10800.0],["2001-10-02",1.96,2.0,1.96,2.0,151600.0],["2001-10-03",2.0,2.03,1.97,2.03,86800.0],["2001-10-04",2.0,2.02,1.92,1.98,198300.0],["2001-10-05",1.94,2.01,1.92,1.99,65000.0],["2001-10-08",1.95,2.02,1.95,2.0,32400.0],["2001-10-09",1.97,2.02,1.97,1.97,49200.0],["2001-10-10",1.95,1.98,1.95,1.98,3800.0],["2001-10-11",2.0,2.01,1.95,1.99,49600.0],["2001-10-12",1.98,2.03,1.98,2.0,27000.0],["2001-10-15",2.02,2.03,1.95,2.0,86700.0],["2001-10-16",2.0,2.02,1.97,1.99,37600.0],["2001-10-17",1.97,2.14,1.97,2.1,37200.0],["2001-10-18",2.12,2.12,1.92,1.92,14100.0],["2001-10-19",1.92,2.15,1.91,2.0,8700.0],["2001-10-22",1.9,2.0,1.9,2.0,10800.0],["2001-10-23",2.0,2.0,1.97,2.0,30100.0],["2001-10-24",1.97,2.0,1.95,1.95,32700.0],["2001-10-25",2.0,2.0,1.94,2.0,143300.0],["2001-10-26",2.0,2.1,1.92,1.92,39200.0],["2001-10-29",1.92,2.01,1.9,1.98,112300.0],["2001-10-30",1.98,2.01,1.93,1.96,18600.0],["2001-10-31",1.96,2.19,1.96,2.05,66000.0],["2001-11-01",2.0,2.19,2.0,2.05,30300.0],["2001-11-02",2.06,2.09,1.98,1.98,8900.0],["2001-11-05",1.99,2.14,1.99,2.14,17800.0],["2001-11-06",2.06,2.14,2.05,2.07,43100.0],["2001-11-07",2.05,2.09,2.0,2.0,97200.0],["2001-11-08",2.01,2.04,1.97,2.0,54400.0],["2001-11-09",2.0,2.0,1.88,1.96,1142900.0],["2001-11-12",1.93,2.0,1.88,1.94,297200.0],["2001-11-13",2.0,2.34,2.0,2.34,92300.0],["2001-11-14",2.35,2.67,2.3,2.65,172100.0],["2001-11-15",2.69,2.8,2.52,2.75,91000.0],["2001-11-16",2.6,2.79,2.6,2.7,53700.0],["2001-11-19",2.71,3.05,2.71,3.02,70300.0],["2001-11-20",3.0,3.06,2.9,2.9,23600.0],["2001-11-21",2.81,2.9,2.35,2.8,62200.0],["2001-11-23",2.8,2.98,2.68,2.85,41400.0],["2001-11-26",2.85,3.07,2.85,2.95,6600.0],["2001-11-27",2.99,3.06,2.92,3.01,49400.0],["2001-11-28",3.08,3.11,2.85,3.03,32700.0],["2001-11-29",3.0,3.08,2.8,2.86,15600.0],["2001-11-30",3.0,3.04,2.85,3.04,8400.0],["2001-12-03",3.1,3.11,2.91,2.95,65900.0],["2001-12-04",3.0,3.05,2.9,3.02,25800.0],["2001-12-05",3.03,3.1,2.98,3.01,45300.0],["2001-12-06",2.98,3.8,2.9,3.1,82900.0],["2001-12-07",3.15,3.24,3.11,3.12,41800.0],["2001-12-10",3.2,3.6,3.19,3.3,284600.0],["2001-12-11",3.32,3.62,3.3,3.5,332400.0],["2001-12-12",3.7,3.9,3.47,3.57,56500.0],["2001-12-13",3.51,3.55,3.47,3.47,107700.0],["2001-12-14",3.51,3.62,3.49,3.5,13800.0],["2001-12-17",3.51,3.85,3.51,3.83,77800.0],["2001-12-18",3.9,4.0,3.8,3.9,227800.0],["2001-12-19",3.9,4.07,3.8,3.95,93600.0],["2001-12-20",4.02,4.1,3.85,3.86,48700.0],["2001-12-21",3.92,4.05,3.66,3.94,86600.0],["2001-12-24",3.91,4.04,3.87,3.9,49100.0],["2001-12-26",3.87,4.02,3.75,3.87,102200.0],["2001-12-27",3.8,4.05,3.8,4.05,106400.0],["2001-12-28",4.16,4.73,4.0,4.49,125100.0],["2001-12-31",4.65,4.66,4.26,4.47,53000.0],["2002-01-02",4.36,4.7,4.26,4.37,98400.0],["2002-01-03",4.35,4.6,4.35,4.55,148700.0],["2002-01-04",4.58,4.8,4.2,4.55,227600.0],["2002-01-07",4.61,4.61,4.35,4.54,150800.0],["2002-01-08",4.5,4.51,4.2,4.2,59900.0],["2002-01-09",4.21,4.25,3.77,4.07,124500.0],["2002-01-10",4.0,4.01,3.8,3.84,42500.0],["2002-01-11",3.9,4.1,3.84,4.05,18600.0],["2002-01-14",4.02,4.07,3.8,3.85,98600.0],["2002-01-15",3.95,4.0,3.9,4.0,18400.0],["2002-01-16",3.96,3.96,3.58,3.65,92100.0],["2002-01-17",3.9,3.95,3.65,3.7,65800.0],["2002-01-18",3.67,3.72,3.51,3.68,18700.0],["2002-01-22",3.68,3.75,3.48,3.52,54900.0],["2002-01-23",3.76,3.76,3.5,3.62,24900.0],["2002-01-24",3.66,3.8,3.63,3.76,24300.0],["2002-01-25",3.71,3.8,3.7,3.76,9000.0],["2002-01-28",3.7,3.7,3.7,3.7,100.0],["2002-01-29",3.8,3.8,3.6,3.6,23700.0],["2002-01-30",3.55,3.65,3.28,3.4,48200.0],["2002-01-31",3.35,3.5,3.35,3.41,13000.0],["2002-02-01",3.5,3.78,3.42,3.48,14000.0],["2002-02-04",3.51,3.6,3.5,3.5,25900.0],["2002-02-05",3.58,3.65,3.26,3.5,31400.0],["2002-02-06",3.49,3.49,3.3,3.36,54400.0],["2002-02-07",3.59,3.59,3.25,3.4,18300.0],["2002-02-08",3.26,3.37,3.17,3.2,26500.0],["2002-02-11",3.35,3.35,3.12,3.24,19600.0],["2002-02-12",3.25,3.26,3.15,3.26,56600.0],["2002-02-13",3.38,3.38,3.0,3.11,86000.0],["2002-02-14",3.1,3.27,3.1,3.14,6600.0],["2002-02-15",3.13,3.17,3.08,3.1,37100.0],["2002-02-19",3.15,3.15,2.8,3.04,30100.0],["2002-02-20",3.05,3.21,2.8,2.9,34000.0],["2002-02-21",2.82,3.55,2.8,3.06,17600.0],["2002-02-22",3.05,3.05,2.95,2.95,8400.0],["2002-02-25",2.81,3.04,2.8,2.8,7500.0],["2002-02-26",2.8,2.81,2.8,2.8,2600.0],["2002-02-27",2.76,3.0,2.76,2.8,18600.0],["2002-02-28",3.02,3.2,2.97,3.1,29500.0],["2002-03-01",3.18,3.38,3.18,3.38,23300.0],["2002-03-04",3.38,3.42,2.9,3.25,14100.0],["2002-03-05",3.4,3.45,2.98,3.0,17600.0],["2002-03-06",3.44,3.46,3.26,3.34,597900.0],["2002-03-07",3.44,3.45,3.17,3.2,192300.0],["2002-03-08",3.18,3.4,3.18,3.29,45900.0],["2002-03-11",3.34,3.34,3.17,3.25,136900.0],["2002-03-12",3.2,3.29,3.12,3.27,7900.0],["2002-03-13",3.28,3.37,3.13,3.22,7400.0],["2002-03-14",3.29,3.29,3.1,3.15,26500.0],["2002-03-15",3.13,3.2,2.95,3.09,67200.0],["2002-03-18",3.1,3.2,3.05,3.05,29000.0],["2002-03-19",3.06,3.11,3.0,3.08,10600.0],["2002-03-20",3.09,3.13,3.02,3.13,45100.0],["2002-03-21",3.08,3.15,3.05,3.15,24900.0],["2002-03-22",3.16,3.19,3.06,3.07,4800.0],["2002-03-25",3.21,3.3,3.18,3.18,71600.0],["2002-03-26",3.23,3.25,3.05,3.07,40900.0],["2002-03-27",3.03,3.19,3.0,3.06,11300.0],["2002-03-28",2.96,3.14,2.93,3.1,29700.0],["2002-04-01",2.94,3.05,2.94,3.0,19000.0],["2002-04-02",2.95,3.0,2.86,3.0,13100.0],["2002-04-03",2.92,3.0,2.86,2.9,15700.0],["2002-04-04",2.9,2.93,2.75,2.86,29800.0],["2002-04-05",2.86,3.1,2.73,2.73,28800.0],["2002-04-08",2.74,2.74,2.55,2.65,36900.0],["2002-04-09",2.55,2.7,2.55,2.68,14200.0],["2002-04-10",2.52,2.8,2.5,2.63,17100.0],["2002-04-11",2.52,2.67,2.52,2.58,6700.0],["2002-04-12",2.52,2.66,2.5,2.66,24500.0],["2002-04-15",2.66,2.66,2.52,2.57,15700.0],["2002-04-16",2.6,2.66,2.6,2.63,1700.0],["2002-04-17",2.6,2.73,2.55,2.73,92500.0],["2002-04-18",2.64,2.64,2.6,2.63,600.0],["2002-04-19",2.63,3.0,2.6,2.89,11300.0],["2002-04-22",2.55,2.92,2.55,2.89,14900.0],["2002-04-23",2.6,2.86,2.57,2.65,12200.0],["2002-04-24",2.8,2.8,2.57,2.63,25300.0],["2002-04-25",2.64,2.79,2.57,2.6,71400.0],["2002-04-26",2.64,2.78,2.6,2.78,24300.0],["2002-04-29",2.58,2.62,2.57,2.62,24100.0],["2002-04-30",2.65,2.7,2.61,2.66,30000.0],["2002-05-01",2.66,2.8,2.44,2.7,25500.0],["2002-05-02",2.5,2.78,2.5,2.68,6400.0],["2002-05-03",2.45,2.8,2.45,2.72,5100.0],["2002-05-06",2.6,2.6,2.5,2.55,23500.0],["2002-05-07",2.51,2.51,2.37,2.4,40000.0],["2002-05-08",2.38,2.5,2.37,2.43,45300.0],["2002-05-09",2.44,2.45,2.34,2.35,17800.0],["2002-05-10",2.33,2.38,2.33,2.35,22600.0],["2002-05-13",2.33,2.35,2.27,2.31,12700.0],["2002-05-14",2.27,2.35,2.27,2.35,10500.0],["2002-05-15",2.27,2.39,2.25,2.37,22700.0],["2002-05-16",2.21,2.41,2.21,2.41,4000.0],["2002-05-17",2.28,2.3,2.28,2.3,1300.0],["2002-05-20",2.28,2.3,2.22,2.29,8700.0],["2002-05-21",2.34,2.34,2.19,2.25,12500.0],["2002-05-22",2.25,2.32,2.17,2.23,15400.0],["2002-05-23",2.23,2.3,2.14,2.22,5300.0],["2002-05-24",2.22,2.32,2.15,2.2,9800.0],["2002-05-28",2.17,2.27,2.13,2.27,6000.0],["2002-05-29",2.11,2.28,2.11,2.15,4300.0],["2002-05-30",2.2,2.25,2.07,2.25,6200.0],["2002-05-31",2.09,2.18,2.08,2.18,12000.0],["2002-06-03",2.1,2.2,2.1,2.11,7100.0],["2002-06-04",2.06,2.25,2.06,2.1,7400.0],["2002-06-05",2.1,2.1,2.01,2.01,1900.0],["2002-06-06",2.01,2.2,1.95,2.1,6400.0],["2002-06-07",2.19,2.19,1.99,2.0,6700.0],["2002-06-10",2.0,2.04,1.9,1.99,11900.0],["2002-06-11",1.91,2.15,1.91,1.95,2700.0],["2002-06-12",1.9,1.97,1.9,1.95,6700.0],["2002-06-13",1.9,1.9,1.9,1.9,6100.0],["2002-06-14",1.9,1.98,1.88,1.98,20400.0],["2002-06-17",2.02,2.02,1.81,1.85,20100.0],["2002-06-18",1.85,1.86,1.85,1.86,14900.0],["2002-06-19",1.83,1.83,1.75,1.83,14700.0],["2002-06-20",1.75,1.8,1.68,1.76,41700.0],["2002-06-21",1.71,1.71,1.65,1.66,35300.0],["2002-06-24",1.66,1.66,1.42,1.6,31100.0],["2002-06-25",1.48,1.6,1.48,1.55,5800.0],["2002-06-26",1.5,1.69,1.46,1.5,10900.0],["2002-06-27",1.6,1.69,1.6,1.6,13300.0],["2002-06-28",1.64,1.64,1.64,1.64,1900.0],["2002-07-01",1.66,1.66,1.55,1.56,6700.0],["2002-07-02",1.46,1.54,1.46,1.46,10400.0],["2002-07-03",1.43,1.59,1.28,1.59,128000.0],["2002-07-05",1.56,1.75,1.43,1.6,7600.0],["2002-07-08",1.6,1.74,1.46,1.63,28000.0],["2002-07-09",1.6,1.62,1.52,1.52,13000.0],["2002-07-10",1.51,1.56,1.51,1.53,13500.0],["2002-07-11",1.53,1.55,1.35,1.43,17200.0],["2002-07-12",1.52,1.52,1.38,1.46,44400.0],["2002-07-15",1.47,1.5,1.36,1.48,25700.0],["2002-07-16",1.4,1.45,1.38,1.42,26100.0],["2002-07-17",1.36,1.46,1.36,1.39,35300.0],["2002-07-18",1.38,1.46,1.35,1.46,11300.0],["2002-07-19",1.36,1.46,1.35,1.36,11200.0],["2002-07-22",1.37,1.38,1.3,1.35,24500.0],["2002-07-23",1.32,1.35,1.3,1.3,36900.0],["2002-07-24",1.32,1.32,1.2,1.3,25700.0],["2002-07-25",1.27,1.35,1.27,1.31,12000.0],["2002-07-26",1.3,1.48,1.3,1.46,18100.0],["2002-07-29",1.37,1.46,1.37,1.4,9300.0],["2002-07-30",1.4,1.45,1.32,1.44,46400.0],["2002-07-31",1.44,1.44,1.21,1.4,70800.0],["2002-08-01",1.4,1.42,1.29,1.42,139200.0],["2002-08-02",1.42,1.42,1.35,1.37,36500.0],["2002-08-05",1.3,1.4,1.3,1.31,37500.0],["2002-08-06",1.43,1.43,1.3,1.35,93400.0],["2002-08-07",1.26,1.33,1.26,1.27,82000.0],["2002-08-08",1.27,1.33,1.26,1.28,26700.0],["2002-08-09",1.29,1.29,1.25,1.25,29400.0],["2002-08-12",1.26,1.26,1.22,1.23,54000.0],["2002-08-13",1.22,1.25,1.17,1.25,28400.0],["2002-08-14",1.21,1.25,1.16,1.17,127900.0],["2002-08-15",1.18,1.21,1.14,1.14,79600.0],["2002-08-16",1.2,1.22,1.13,1.13,124100.0],["2002-08-19",1.08,1.24,1.08,1.2,24300.0],["2002-08-20",1.13,1.18,1.13,1.18,41400.0],["2002-08-21",1.7,1.72,1.3,1.39,152600.0],["2002-08-22",1.4,1.49,1.23,1.39,14200.0],["2002-08-23",1.3,1.42,1.3,1.42,28700.0],["2002-08-26",1.35,1.4,1.28,1.38,14800.0],["2002-08-27",1.35,1.5,1.3,1.5,28600.0],["2002-08-28",1.5,1.52,1.43,1.52,6700.0],["2002-08-29",1.47,1.47,1.47,1.47,1300.0],["2002-08-30",1.41,1.52,1.41,1.52,5200.0],["2002-09-03",1.45,1.45,1.4,1.43,2700.0],["2002-09-04",1.38,1.45,1.38,1.45,40700.0],["2002-09-05",1.37,1.4,1.32,1.4,4200.0],["2002-09-06",1.34,1.39,1.34,1.39,500.0],["2002-09-09",1.4,1.48,1.32,1.38,11500.0],["2002-09-10",1.32,1.38,1.27,1.38,1400.0],["2002-09-11",1.38,1.38,1.38,1.38,0.0],["2002-09-12",1.33,1.36,1.33,1.36,800.0],["2002-09-13",1.36,1.37,1.2,1.3,7000.0],["2002-09-16",1.26,1.26,1.2,1.25,5200.0],["2002-09-17",1.33,1.33,1.26,1.29,3700.0],["2002-09-18",1.25,1.25,1.2,1.2,16100.0],["2002-09-19",1.2,1.2,1.11,1.2,10400.0],["2002-09-20",1.11,1.13,1.11,1.13,10400.0],["2002-09-23",1.1,1.1,1.07,1.1,8600.0],["2002-09-24",1.08,1.11,1.04,1.05,4400.0],["2002-09-25",1.04,1.11,1.02,1.11,26400.0],["2002-09-26",1.06,1.06,1.03,1.03,15800.0],["2002-09-27",1.03,1.03,1.0,1.02,2100.0],["2002-09-30",1.01,1.01,0.94,1.0,66200.0],["2002-10-01",1.0,1.03,1.0,1.0,4300.0],["2002-10-02",0.97,1.0,0.95,0.99,13300.0],["2002-10-03",0.99,1.03,0.95,1.02,13800.0],["2002-10-04",0.97,1.03,0.91,1.03,3200.0],["2002-10-07",1.01,1.02,0.95,1.02,15500.0],["2002-10-08",0.96,1.0,0.91,1.0,6400.0],["2002-10-09",0.93,0.98,0.92,0.98,1100.0],["2002-10-10",0.91,0.98,0.91,0.98,4400.0],["2002-10-11",0.9,1.03,0.88,0.91,15700.0],["2002-10-14",0.92,1.01,0.92,1.01,4600.0],["2002-10-15",1.0,1.04,0.95,1.0,21600.0],["2002-10-16",0.97,0.99,0.92,0.98,20100.0],["2002-10-17",0.98,1.03,0.98,1.0,6500.0],["2002-10-18",0.99,0.99,0.99,0.99,2700.0],["2002-10-21",0.99,1.02,0.97,1.02,6500.0],["2002-10-22",1.05,1.12,1.03,1.11,63300.0],["2002-10-23",1.1,1.2,1.05,1.05,29100.0],["2002-10-24",1.05,1.1,1.02,1.05,111900.0],["2002-10-25",1.18,1.18,1.06,1.15,15000.0],["2002-10-28",1.16,1.2,1.14,1.19,16300.0],["2002-10-29",1.16,1.19,1.14,1.17,9800.0],["2002-10-30",1.16,1.16,1.15,1.15,60600.0],["2002-10-31",1.15,1.18,1.11,1.15,4200.0],["2002-11-01",1.15,1.2,1.15,1.16,21400.0],["2002-11-04",1.15,1.2,1.1,1.16,73500.0],["2002-11-05",1.21,1.22,1.19,1.19,5300.0],["2002-11-06",1.2,1.22,1.19,1.19,6800.0],["2002-11-07",1.1,1.19,1.1,1.15,1200.0],["2002-11-08",1.15,1.15,1.05,1.13,3800.0],["2002-11-11",1.08,1.19,1.08,1.09,2500.0],["2002-11-12",1.1,1.13,1.1,1.13,2400.0],["2002-11-13",1.14,1.14,1.11,1.11,5300.0],["2002-11-14",1.11,1.24,1.11,1.19,4800.0],["2002-11-15",1.21,1.24,1.18,1.18,12900.0],["2002-11-18",1.19,1.32,1.18,1.29,18000.0],["2002-11-19",1.24,1.33,1.24,1.27,2400.0],["2002-11-20",1.23,1.32,1.23,1.32,3000.0],["2002-11-21",1.35,1.39,1.3,1.3,12500.0],["2002-11-22",1.38,1.38,1.3,1.35,4400.0],["2002-11-25",1.38,1.4,1.29,1.35,22500.0],["2002-11-26",1.36,1.36,1.3,1.3,11000.0],["2002-11-27",1.36,1.41,1.26,1.39,29300.0],["2002-11-29",1.41,1.41,1.33,1.35,3000.0],["2002-12-02",1.35,1.42,1.2,1.31,21700.0],["2002-12-03",1.3,1.35,1.3,1.3,3400.0],["2002-12-04",1.22,1.29,1.21,1.24,11100.0],["2002-12-05",1.2,1.23,1.15,1.21,29600.0],["2002-12-06",1.23,1.23,1.15,1.2,11500.0],["2002-12-09",1.2,1.23,1.17,1.18,9100.0],["2002-12-10",1.18,1.23,1.18,1.23,8600.0],["2002-12-11",1.23,1.25,1.15,1.17,19500.0],["2002-12-12",1.17,1.22,1.17,1.2,6400.0],["2002-12-13",1.17,1.24,1.17,1.24,17300.0],["2002-12-16",1.2,1.23,1.13,1.23,13400.0],["2002-12-17",1.19,1.2,1.0,1.17,13500.0],["2002-12-18",1.08,1.21,1.08,1.17,10200.0],["2002-12-19",1.15,1.15,1.11,1.11,4300.0],["2002-12-20",1.11,1.12,1.04,1.07,10300.0],["2002-12-23",1.02,1.06,0.99,1.0,26800.0],["2002-12-24",1.06,1.06,1.0,1.03,12500.0],["2002-12-26",1.01,1.13,1.01,1.13,163900.0],["2002-12-27",1.1,1.2,1.09,1.19,21900.0],["2002-12-30",1.2,1.22,1.08,1.22,21800.0],["2002-12-31",1.16,1.23,1.16,1.2,13400.0],["2003-01-02",1.16,1.2,1.0,1.02,198200.0],["2003-01-03",1.07,1.11,1.07,1.07,10600.0],["2003-01-06",1.07,1.17,1.05,1.16,44000.0],["2003-01-07",1.08,1.22,1.08,1.14,9800.0],["2003-01-08",1.1,1.22,1.1,1.19,4100.0],["2003-01-09",1.19,1.37,1.13,1.28,128500.0],["2003-01-10",1.27,1.27,1.25,1.27,6900.0],["2003-01-13",1.22,1.22,1.13,1.18,8900.0],["2003-01-14",1.15,1.22,1.15,1.21,5400.0],["2003-01-15",1.14,1.29,1.14,1.25,15600.0],["2003-01-16",1.28,1.28,1.21,1.28,25800.0],["2003-01-17",1.27,1.27,1.26,1.27,9600.0],["2003-01-21",1.29,1.37,1.26,1.32,50000.0],["2003-01-22",1.26,1.32,1.26,1.28,28000.0],["2003-01-23",1.28,1.34,1.25,1.34,8500.0],["2003-01-24",1.34,1.4,1.31,1.4,22300.0],["2003-01-27",1.25,1.4,1.25,1.35,6700.0],["2003-01-28",1.41,1.45,1.35,1.45,13300.0],["2003-01-29",1.45,1.56,1.45,1.56,4600.0],["2003-01-30",1.48,1.5,1.46,1.47,3400.0],["2003-01-31",1.26,1.5,1.26,1.45,29500.0],["2003-02-03",1.44,1.44,1.32,1.39,10100.0],["2003-02-04",1.41,1.53,1.38,1.41,14300.0],["2003-02-05",1.41,1.55,1.35,1.4,24000.0],["2003-02-06",1.39,1.49,1.39,1.46,2500.0],["2003-02-07",1.52,1.52,1.4,1.4,21300.0],["2003-02-10",1.36,1.42,1.34,1.4,9000.0],["2003-02-11",1.4,1.44,1.25,1.43,19300.0],["2003-02-12",1.37,1.4,1.36,1.4,7900.0],["2003-02-13",1.34,1.37,1.28,1.3,29900.0],["2003-02-14",1.29,1.34,1.2,1.34,13800.0],["2003-02-18",1.28,1.33,1.26,1.33,29000.0],["2003-02-19",1.34,1.54,1.25,1.38,34900.0],["2003-02-20",1.33,1.45,1.33,1.41,800.0],["2003-02-21",1.41,1.41,1.41,1.41,0.0],["2003-02-24",1.45,1.45,1.26,1.39,50500.0],["2003-02-25",1.25,1.4,1.25,1.39,3100.0],["2003-02-26",1.26,1.4,1.26,1.38,5700.0],["2003-02-27",1.36,1.43,1.36,1.42,20800.0],["2003-02-28",1.34,1.39,1.29,1.39,1700.0],["2003-03-03",1.3,1.45,1.3,1.39,11000.0],["2003-03-04",1.4,1.42,1.3,1.4,36800.0],["2003-03-05",1.53,1.53,1.2,1.45,36100.0],["2003-03-06",1.43,1.43,1.43,1.43,1100.0],["2003-03-07",1.46,1.48,1.43,1.44,5600.0],["2003-03-10",1.35,1.45,1.35,1.44,1400.0],["2003-03-11",1.34,1.45,1.34,1.39,5100.0],["2003-03-12",1.33,1.45,1.33,1.38,1200.0],["2003-03-13",1.34,1.42,1.34,1.37,5900.0],["2003-03-14",1.37,1.39,1.25,1.31,1900.0],["2003-03-17",1.38,1.41,1.31,1.4,28000.0],["2003-03-18",1.42,1.46,1.34,1.42,3700.0],["2003-03-19",1.47,1.47,1.38,1.4,1000.0],["2003-03-20",1.43,1.44,1.39,1.43,17200.0],["2003-03-21",1.42,1.5,1.42,1.5,3900.0],["2003-03-24",1.5,1.5,1.42,1.5,3400.0],["2003-03-25",1.38,1.51,1.38,1.51,800.0],["2003-03-26",1.51,1.53,1.51,1.51,2300.0],["2003-03-27",1.54,1.54,1.32,1.5,5000.0],["2003-03-28",1.5,1.5,1.31,1.41,6000.0],["2003-03-31",1.35,1.4,1.34,1.4,5100.0],["2003-04-01",1.39,1.45,1.39,1.45,1000.0],["2003-04-02",1.36,1.44,1.36,1.44,2200.0],["2003-04-03",1.55,1.55,1.43,1.46,9200.0],["2003-04-04",1.59,1.59,1.46,1.46,9400.0],["2003-04-07",1.38,1.46,1.38,1.45,6600.0],["2003-04-08",1.58,1.58,1.48,1.51,9200.0],["2003-04-09",1.58,1.76,1.52,1.74,99500.0],["2003-04-10",1.76,1.76,1.65,1.73,20700.0],["2003-04-11",1.71,1.74,1.7,1.74,49600.0],["2003-04-14",1.74,1.76,1.69,1.73,800.0],["2003-04-15",1.69,1.74,1.68,1.68,2500.0],["2003-04-16",1.67,1.73,1.67,1.72,8300.0],["2003-04-17",1.75,1.86,1.66,1.86,15800.0],["2003-04-21",1.87,1.99,1.8,1.98,32200.0],["2003-04-22",1.98,2.11,1.92,2.1,21500.0],["2003-04-23",2.12,2.12,1.97,2.07,20100.0],["2003-04-24",2.1,2.1,1.99,2.1,2400.0],["2003-04-25",1.99,2.09,1.99,2.09,7400.0],["2003-04-28",2.09,2.09,1.87,1.98,14700.0],["2003-04-29",1.87,2.09,1.87,2.08,21100.0],["2003-04-30",1.97,2.1,1.9,2.05,8200.0],["2003-05-01",2.1,2.42,2.09,2.41,75500.0],["2003-05-02",2.4,2.78,2.4,2.7,106300.0],["2003-05-05",2.75,2.76,2.48,2.65,224900.0],["2003-05-06",2.6,2.62,2.51,2.61,11600.0],["2003-05-07",2.61,2.7,2.5,2.68,19100.0],["2003-05-08",2.5,2.54,2.43,2.5,24000.0],["2003-05-09",2.48,2.49,2.34,2.49,29300.0],["2003-05-12",2.5,2.53,2.39,2.5,24900.0],["2003-05-13",2.36,2.55,2.36,2.45,23400.0],["2003-05-14",2.5,2.56,2.45,2.46,10000.0],["2003-05-15",2.37,2.55,2.37,2.54,14900.0],["2003-05-16",2.37,2.65,2.37,2.53,42400.0],["2003-05-19",2.58,2.58,2.5,2.51,45100.0],["2003-05-20",2.5,2.51,2.4,2.4,11600.0],["2003-05-21",2.36,2.5,2.35,2.5,63300.0],["2003-05-22",2.52,2.55,2.4,2.52,107600.0],["2003-05-23",2.41,2.58,2.41,2.58,2900.0],["2003-05-27",2.54,2.85,2.54,2.78,79000.0],["2003-05-28",2.84,2.97,2.75,2.8,97000.0],["2003-05-29",2.72,2.85,2.67,2.79,27800.0],["2003-05-30",2.78,2.93,2.72,2.84,28500.0],["2003-06-02",2.8,2.8,2.7,2.78,52800.0],["2003-06-03",2.8,2.8,2.78,2.8,9900.0],["2003-06-04",2.8,2.84,2.69,2.7,36500.0],["2003-06-05",2.68,2.75,2.55,2.75,20500.0],["2003-06-06",2.76,2.76,2.67,2.72,7400.0],["2003-06-09",2.76,2.76,2.57,2.67,19800.0],["2003-06-10",2.58,2.67,2.58,2.66,1100.0],["2003-06-11",2.56,2.76,2.56,2.76,7000.0],["2003-06-12",2.8,2.9,2.74,2.83,33200.0],["2003-06-13",2.76,2.84,2.7,2.84,7300.0],["2003-06-16",2.7,2.85,2.67,2.85,25500.0],["2003-06-17",2.9,3.15,2.79,3.14,64000.0],["2003-06-18",3.15,3.18,2.95,3.15,24900.0],["2003-06-19",3.21,3.3,3.01,3.09,27200.0],["2003-06-20",3.0,3.19,3.0,3.1,7300.0],["2003-06-23",3.15,3.16,2.82,2.88,32800.0],["2003-06-24",2.82,2.98,2.76,2.98,14000.0],["2003-06-25",2.76,2.93,2.76,2.89,15300.0],["2003-06-26",2.94,2.94,2.85,2.88,7500.0],["2003-06-27",2.94,2.94,2.88,2.88,2300.0],["2003-06-30",2.81,2.88,2.8,2.87,9300.0],["2003-07-01",2.81,2.9,2.81,2.9,6000.0],["2003-07-02",2.89,2.89,2.77,2.83,16800.0],["2003-07-03",2.76,2.83,2.7,2.7,18800.0],["2003-07-07",2.69,2.85,2.61,2.68,43500.0],["2003-07-08",2.67,2.85,2.67,2.67,20200.0],["2003-07-09",2.75,3.2,2.68,3.16,321900.0],["2003-07-10",3.05,3.16,2.83,2.88,169600.0],["2003-07-11",2.91,2.95,2.78,2.9,129300.0],["2003-07-14",2.96,3.48,2.91,3.2,553700.0],["2003-07-15",3.15,3.29,3.15,3.21,132500.0],["2003-07-16",3.26,3.27,2.9,3.09,111400.0],["2003-07-17",2.97,3.03,2.8,2.9,151100.0],["2003-07-18",2.81,2.86,2.78,2.8,53700.0],["2003-07-21",2.89,2.89,2.68,2.73,74200.0],["2003-07-22",2.76,2.8,2.7,2.7,57300.0],["2003-07-23",2.69,2.95,2.68,2.9,102700.0],["2003-07-24",2.98,3.38,2.97,3.15,454900.0],["2003-07-25",3.28,3.38,3.15,3.18,238500.0],["2003-07-28",3.15,3.27,3.11,3.25,482500.0],["2003-07-29",3.31,3.53,3.27,3.5,533900.0],["2003-07-30",3.53,3.56,3.31,3.46,85700.0],["2003-07-31",3.5,3.99,3.4,3.98,871700.0],["2003-08-01",3.85,3.96,3.81,3.9,158700.0],["2003-08-04",3.9,3.98,3.61,3.9,435800.0],["2003-08-05",3.86,3.98,3.59,3.8,193200.0],["2003-08-06",3.84,3.84,3.36,3.6,328700.0],["2003-08-07",3.51,3.52,3.36,3.48,127000.0],["2003-08-08",3.31,3.45,3.27,3.4,60100.0],["2003-08-11",3.33,3.43,3.32,3.4,120600.0],["2003-08-12",3.4,3.67,3.37,3.64,176600.0],["2003-08-13",3.68,3.83,3.6,3.8,174100.0],["2003-08-14",3.8,3.8,3.72,3.79,129400.0],["2003-08-15",3.84,3.84,3.72,3.75,20000.0],["2003-08-18",3.78,3.88,3.71,3.88,91800.0],["2003-08-19",3.88,3.94,3.73,3.94,261400.0],["2003-08-20",3.89,3.89,3.59,3.75,130000.0],["2003-08-21",3.79,3.91,3.7,3.75,79300.0],["2003-08-22",3.85,3.85,3.75,3.77,24300.0],["2003-08-25",3.71,3.89,3.7,3.84,25700.0],["2003-08-26",3.8,3.89,3.71,3.71,33200.0],["2003-08-27",3.85,3.91,3.73,3.91,52000.0],["2003-08-28",3.75,4.53,3.75,4.42,573800.0],["2003-08-29",4.45,4.5,4.12,4.4,173400.0],["2003-09-02",4.48,4.5,4.2,4.39,241400.0],["2003-09-03",4.41,4.75,4.21,4.5,486900.0],["2003-09-04",4.4,4.73,4.3,4.44,118100.0],["2003-09-05",4.4,4.65,4.31,4.65,131000.0],["2003-09-08",4.5,5.04,4.5,4.98,522800.0],["2003-09-09",4.56,5.12,4.56,5.0,482700.0],["2003-09-10",4.83,5.01,4.72,4.79,276200.0],["2003-09-11",4.74,4.86,4.6,4.77,208400.0],["2003-09-12",4.7,4.95,4.7,4.95,72000.0],["2003-09-15",4.95,5.03,4.78,4.8,104100.0],["2003-09-16",4.85,4.91,4.7,4.8,129800.0],["2003-09-17",4.8,4.89,4.59,4.65,84800.0],["2003-09-18",4.79,4.93,4.71,4.9,130000.0],["2003-09-19",4.89,4.9,4.81,4.9,82700.0],["2003-09-22",4.9,5.0,4.74,4.89,101600.0],["2003-09-23",4.9,4.9,4.77,4.84,84100.0],["2003-09-24",4.98,5.49,4.85,5.26,715200.0],["2003-09-25",5.24,5.25,4.6,4.7,351700.0],["2003-09-26",4.89,4.89,4.32,4.6,300100.0],["2003-09-29",4.35,4.76,4.35,4.59,103000.0],["2003-09-30",4.55,4.66,4.3,4.5,156300.0],["2003-10-01",4.4,4.8,4.34,4.72,182000.0],["2003-10-02",4.74,4.96,4.74,4.86,219800.0],["2003-10-03",4.99,5.09,4.9,4.97,399000.0],["2003-10-06",5.09,5.16,4.95,5.1,455200.0],["2003-10-07",5.06,5.1,4.96,4.98,202400.0],["2003-10-08",4.93,5.15,4.83,4.97,61200.0],["2003-10-09",5.1,5.1,4.85,5.0,96100.0],["2003-10-10",5.01,5.02,4.8,4.91,309500.0],["2003-10-13",5.05,5.24,4.81,5.14,201500.0],["2003-10-14",5.2,5.84,5.1,5.82,668000.0],["2003-10-15",5.86,6.34,5.48,5.77,737500.0],["2003-10-16",5.8,5.89,5.6,5.75,73800.0],["2003-10-17",5.71,5.8,5.6,5.72,36100.0],["2003-10-20",5.67,5.8,5.52,5.7,101500.0],["2003-10-21",5.73,6.05,5.71,5.95,290400.0],["2003-10-22",6.01,6.02,5.6,5.72,133700.0],["2003-10-23",5.06,5.7,5.04,5.56,149800.0],["2003-10-24",5.46,5.67,5.4,5.55,50500.0],["2003-10-27",5.51,5.88,5.25,5.39,172600.0],["2003-10-28",5.49,6.01,5.38,5.99,159700.0],["2003-10-29",6.03,6.09,5.66,6.03,195400.0],["2003-10-30",6.25,6.5,6.03,6.1,429200.0],["2003-10-31",6.14,6.14,5.8,5.96,98300.0],["2003-11-03",5.81,5.83,5.5,5.58,314900.0],["2003-11-04",5.63,5.8,5.6,5.62,147600.0],["2003-11-05",5.52,5.68,5.23,5.33,258200.0],["2003-11-06",5.46,5.46,4.86,5.3,1036900.0],["2003-11-07",5.46,5.75,5.4,5.68,534200.0],["2003-11-10",5.68,6.05,5.68,5.9,303900.0],["2003-11-11",5.95,6.13,5.8,6.0,350900.0],["2003-11-12",5.99,6.25,5.65,6.1,281900.0],["2003-11-13",6.0,6.25,5.85,6.11,198200.0],["2003-11-14",6.12,6.3,6.09,6.16,286700.0],["2003-11-17",5.99,6.15,5.9,6.15,166600.0],["2003-11-18",6.2,6.22,6.05,6.14,177300.0],["2003-11-19",6.1,6.17,6.0,6.06,68900.0],["2003-11-20",6.0,6.06,5.86,5.98,151400.0],["2003-11-21",5.89,6.04,5.18,5.98,151600.0],["2003-11-24",5.94,6.05,5.9,5.99,79400.0],["2003-11-25",6.05,6.23,5.95,6.14,164000.0],["2003-11-26",6.15,6.73,6.14,6.7,342700.0],["2003-11-28",6.6,7.48,6.45,7.47,437000.0],["2003-12-01",7.55,7.55,6.98,7.11,550100.0],["2003-12-02",7.12,7.2,7.05,7.11,187300.0],["2003-12-03",7.13,7.15,6.75,6.75,159100.0],["2003-12-04",6.66,7.11,6.63,7.1,157600.0],["2003-12-05",7.14,7.14,6.8,7.02,62900.0],["2003-12-08",7.13,7.14,6.75,6.77,126300.0],["2003-12-09",6.76,6.95,6.62,6.79,126700.0],["2003-12-10",6.75,6.8,5.87,6.1,412300.0],["2003-12-11",6.05,6.59,5.9,6.5,97500.0],["2003-12-12",6.8,6.98,6.63,6.94,221900.0],["2003-12-15",7.0,7.12,6.17,6.17,161000.0],["2003-12-16",6.15,6.5,5.92,6.45,342600.0],["2003-12-17",6.4,6.6,6.4,6.53,46800.0],["2003-12-18",6.65,6.94,6.57,6.92,135900.0],["2003-12-19",6.93,6.93,6.3,6.6,127600.0],["2003-12-22",6.5,6.95,6.45,6.8,106000.0],["2003-12-23",6.94,7.09,6.76,7.05,139800.0],["2003-12-24",6.77,7.05,6.46,6.84,34300.0],["2003-12-26",6.82,7.09,6.55,6.62,26300.0],["2003-12-29",6.66,7.01,6.66,6.91,55000.0],["2003-12-30",6.92,6.98,6.83,6.84,13600.0],["2003-12-31",6.84,7.04,6.8,7.02,78700.0],["2004-01-02",7.06,7.25,7.0,7.24,142700.0],["2004-01-05",7.24,7.81,7.12,7.64,551400.0],["2004-01-06",7.78,7.95,7.6,7.62,217800.0],["2004-01-07",7.81,7.96,7.55,7.7,184200.0],["2004-01-08",7.73,8.28,7.61,8.28,612900.0],["2004-01-09",8.01,8.21,7.87,7.91,175600.0],["2004-01-12",8.17,8.17,7.83,7.84,153400.0],["2004-01-13",7.79,7.98,7.45,7.52,185200.0],["2004-01-14",7.44,8.05,7.44,7.91,127000.0],["2004-01-15",7.8,8.1,7.76,7.97,126900.0],["2004-01-16",8.17,8.27,8.02,8.2,136900.0],["2004-01-20",8.29,8.74,8.15,8.69,210000.0],["2004-01-21",8.7,8.73,7.84,7.9,329800.0],["2004-01-22",8.0,8.33,7.67,7.9,115200.0],["2004-01-23",7.85,8.15,7.85,8.1,60900.0],["2004-01-26",8.31,8.45,8.1,8.39,130200.0],["2004-01-27",8.47,8.47,8.15,8.32,69900.0],["2004-01-28",8.36,8.49,8.02,8.03,93000.0],["2004-01-29",7.75,8.09,7.0,7.54,472600.0],["2004-01-30",7.52,7.54,7.33,7.5,97400.0],["2004-02-02",7.5,7.6,7.32,7.36,134300.0],["2004-02-03",7.38,7.49,7.35,7.4,144300.0],["2004-02-04",7.09,7.39,6.75,6.78,208300.0],["2004-02-05",6.91,7.0,6.11,6.47,358000.0],["2004-02-06",6.47,6.9,6.47,6.9,110200.0],["2004-02-09",6.9,7.0,6.5,6.89,79200.0],["2004-02-10",6.9,6.98,6.55,6.83,168700.0],["2004-02-11",7.0,7.47,6.85,7.36,235300.0],["2004-02-12",7.5,7.5,7.01,7.01,173100.0],["2004-02-13",6.95,7.06,6.6,6.6,103400.0],["2004-02-17",6.58,6.99,6.54,6.95,233500.0],["2004-02-18",6.9,7.14,6.9,7.0,95000.0],["2004-02-19",7.12,7.2,6.85,6.85,32000.0],["2004-02-20",6.85,7.0,6.37,6.42,218400.0],["2004-02-23",6.45,6.52,6.11,6.18,321400.0],["2004-02-24",6.2,6.2,5.91,6.04,266900.0],["2004-02-25",6.05,6.3,6.01,6.3,153400.0],["2004-02-26",6.26,6.35,6.25,6.31,53700.0],["2004-02-27",6.36,7.1,6.35,6.72,264700.0],["2004-03-01",6.7,7.1,6.7,6.85,195600.0],["2004-03-02",6.95,7.09,6.9,7.03,154400.0],["2004-03-03",7.06,7.1,6.75,6.89,58700.0],["2004-03-04",6.95,7.1,6.79,6.92,60400.0],["2004-03-05",7.0,7.1,6.77,6.89,76000.0],["2004-03-08",7.01,7.01,6.63,6.63,73300.0],["2004-03-09",6.59,6.85,6.1,6.3,148600.0],["2004-03-10",6.24,6.44,5.82,5.84,288300.0],["2004-03-11",5.59,6.15,5.56,5.97,184900.0],["2004-03-12",6.09,6.19,6.01,6.19,47100.0],["2004-03-15",6.19,6.19,6.02,6.05,56800.0],["2004-03-16",6.19,6.34,5.92,6.06,57000.0],["2004-03-17",6.2,6.2,6.0,6.12,104300.0],["2004-03-18",6.19,6.25,5.95,6.23,87800.0],["2004-03-19",6.24,6.8,6.24,6.35,52700.0],["2004-03-22",6.35,6.5,5.91,6.0,111600.0],["2004-03-23",5.85,6.13,5.83,5.93,75800.0],["2004-03-24",5.7,6.13,5.7,6.02,18500.0],["2004-03-25",6.0,6.28,5.85,6.13,78200.0],["2004-03-26",6.14,6.4,6.14,6.3,21800.0],["2004-03-29",6.43,6.66,6.21,6.43,60500.0],["2004-03-30",6.2,6.55,6.18,6.4,48500.0],["2004-03-31",6.5,6.5,6.1,6.31,91500.0],["2004-04-01",6.35,6.54,6.21,6.49,75000.0],["2004-04-02",6.55,7.0,6.48,6.98,149800.0],["2004-04-05",7.0,7.33,7.0,7.15,107400.0],["2004-04-06",7.19,7.19,6.95,7.04,30900.0],["2004-04-07",7.07,7.07,6.87,6.94,35200.0],["2004-04-08",6.86,7.0,6.86,6.97,26500.0],["2004-04-12",6.87,7.0,6.87,6.89,19500.0],["2004-04-13",7.19,7.19,6.72,6.76,39400.0],["2004-04-14",6.87,6.99,6.67,6.91,47800.0],["2004-04-15",7.0,7.0,6.78,6.78,24000.0],["2004-04-16",6.74,7.07,6.74,6.9,62800.0],["2004-04-19",7.1,7.1,6.82,7.0,44100.0],["2004-04-20",7.0,7.26,6.96,7.2,61700.0],["2004-04-21",7.25,7.52,7.1,7.48,143300.0],["2004-04-22",7.2,7.5,7.2,7.39,68800.0],["2004-04-23",7.48,7.48,7.1,7.11,21100.0],["2004-04-26",7.05,7.09,6.97,7.05,31900.0],["2004-04-27",7.05,7.36,6.67,7.03,93400.0],["2004-04-28",7.18,7.18,6.55,6.66,62100.0],["2004-04-29",6.51,6.74,5.88,6.08,273500.0],["2004-04-30",5.91,6.18,5.91,6.12,157000.0],["2004-05-03",6.0,6.14,5.91,5.97,122500.0],["2004-05-04",5.99,5.99,5.91,5.98,69300.0],["2004-05-05",5.96,6.0,5.9,5.92,55500.0],["2004-05-06",5.96,5.99,5.86,5.9,66500.0],["2004-05-07",5.88,5.98,5.85,5.91,48500.0],["2004-05-10",5.86,5.86,5.26,5.59,87900.0],["2004-05-11",5.5,5.65,5.48,5.48,36200.0],["2004-05-12",5.51,5.7,5.4,5.46,103300.0],["2004-05-13",5.48,5.48,5.2,5.45,48500.0],["2004-05-14",5.48,5.48,5.2,5.39,28300.0],["2004-05-17",5.23,5.25,5.04,5.07,67300.0],["2004-05-18",5.1,5.2,4.9,4.92,58800.0],["2004-05-19",4.98,5.03,4.9,4.9,184400.0],["2004-05-20",4.92,4.98,4.66,4.8,50400.0],["2004-05-21",4.78,4.99,4.78,4.95,17500.0],["2004-05-24",4.99,5.01,4.88,4.93,106900.0],["2004-05-25",4.76,4.95,4.76,4.95,57100.0],["2004-05-26",4.93,5.41,4.67,5.14,166600.0],["2004-05-27",5.21,5.84,5.12,5.46,101800.0],["2004-05-28",5.44,5.44,5.13,5.2,46400.0],["2004-06-01",5.15,5.16,4.99,4.99,29900.0],["2004-06-02",5.19,5.28,4.94,5.1,24100.0],["2004-06-03",5.1,5.15,4.95,5.0,14900.0],["2004-06-04",5.15,5.2,5.0,5.09,26300.0],["2004-06-07",5.25,5.34,5.17,5.2,105700.0],["2004-06-08",5.2,5.2,5.01,5.2,84900.0],["2004-06-09",5.15,5.17,5.0,5.08,45200.0],["2004-06-10",5.2,5.2,5.05,5.15,28800.0],["2004-06-14",5.1,5.13,5.01,5.08,28700.0],["2004-06-15",5.1,5.1,5.02,5.05,81300.0],["2004-06-16",5.2,5.2,4.96,5.05,41900.0],["2004-06-17",5.07,5.07,4.95,5.04,34100.0],["2004-06-18",5.08,5.08,4.81,4.82,110700.0],["2004-06-21",4.94,4.97,4.79,4.82,61900.0],["2004-06-22",4.9,5.05,4.7,5.05,83200.0],["2004-06-23",5.08,5.25,4.98,5.25,48800.0],["2004-06-24",5.19,5.19,4.98,5.18,65500.0],["2004-06-25",5.19,5.4,5.1,5.39,40500.0],["2004-06-28",5.43,5.63,5.3,5.5,91500.0],["2004-06-29",5.5,5.56,5.41,5.54,35000.0],["2004-06-30",5.47,5.57,5.37,5.41,22100.0],["2004-07-01",5.38,5.46,5.25,5.28,27500.0],["2004-07-02",5.28,5.28,5.15,5.15,10100.0],["2004-07-06",5.1,5.1,4.68,4.71,157200.0],["2004-07-07",4.81,4.98,4.7,4.88,48800.0],["2004-07-08",4.99,4.99,4.7,4.89,36600.0],["2004-07-09",4.78,4.89,4.77,4.88,11400.0],["2004-07-12",4.7,4.92,4.66,4.7,63200.0],["2004-07-13",4.62,4.77,4.5,4.56,23500.0],["2004-07-14",4.51,4.56,4.1,4.36,105500.0],["2004-07-15",4.36,4.48,4.36,4.38,31200.0],["2004-07-16",4.4,4.48,4.35,4.39,37100.0],["2004-07-19",4.49,5.22,4.49,4.61,245900.0],["2004-07-20",4.75,5.15,4.64,4.96,127800.0],["2004-07-21",5.98,5.99,4.72,4.73,158500.0],["2004-07-22",5.09,5.17,4.7,4.95,156200.0],["2004-07-23",4.82,5.0,4.74,4.79,30100.0],["2004-07-26",4.75,4.78,4.26,4.7,91200.0],["2004-07-27",4.55,4.7,4.45,4.7,34400.0],["2004-07-28",4.26,4.79,4.26,4.65,38400.0],["2004-07-29",4.63,4.9,4.55,4.72,47100.0],["2004-07-30",4.76,5.0,4.76,4.87,71700.0],["2004-08-02",4.71,4.99,4.56,4.66,21700.0],["2004-08-03",4.51,4.96,4.48,4.9,58000.0],["2004-08-04",4.82,4.87,4.68,4.72,14700.0],["2004-08-05",4.61,4.95,4.61,4.84,38900.0],["2004-08-06",4.68,4.68,4.37,4.49,36800.0],["2004-08-09",4.36,4.49,4.0,4.15,70900.0],["2004-08-10",4.1,4.4,4.1,4.35,37600.0],["2004-08-11",4.35,4.35,4.05,4.26,25000.0],["2004-08-12",4.09,4.19,4.0,4.0,47300.0],["2004-08-13",3.99,4.12,3.82,3.98,56800.0],["2004-08-16",3.81,3.98,3.7,3.94,87000.0],["2004-08-17",4.0,4.02,3.83,3.88,54000.0],["2004-08-18",4.05,4.06,3.85,4.0,37000.0],["2004-08-19",4.14,4.2,3.81,4.2,10100.0],["2004-08-20",4.04,4.4,4.04,4.19,27200.0],["2004-08-23",4.04,4.13,3.91,4.0,25500.0],["2004-08-24",3.89,4.04,3.89,4.0,10800.0],["2004-08-25",4.03,4.12,3.95,4.0,10300.0],["2004-08-26",4.01,4.2,4.0,4.19,21400.0],["2004-08-27",4.0,4.2,4.0,4.18,7700.0],["2004-08-30",4.19,4.24,4.19,4.2,35100.0],["2004-08-31",4.21,4.21,4.02,4.12,10900.0],["2004-09-01",4.08,4.08,3.85,3.9,67200.0],["2004-09-02",3.93,4.07,3.91,4.06,24100.0],["2004-09-03",3.97,4.04,3.97,4.04,4600.0],["2004-09-07",4.09,4.29,4.09,4.27,79000.0],["2004-09-08",4.27,4.45,4.22,4.27,26600.0],["2004-09-09",4.38,4.39,4.31,4.37,29700.0],["2004-09-10",4.26,4.49,4.26,4.45,46200.0],["2004-09-13",4.5,4.69,4.47,4.6,35300.0],["2004-09-14",4.69,4.69,4.5,4.59,7000.0],["2004-09-15",4.6,4.6,4.4,4.4,11000.0],["2004-09-16",4.39,4.45,4.35,4.41,13800.0],["2004-09-17",4.47,4.47,4.21,4.28,33300.0],["2004-09-20",4.36,4.47,4.33,4.43,10400.0],["2004-09-21",4.42,4.58,4.35,4.58,12300.0],["2004-09-22",4.5,4.9,4.5,4.79,110300.0],["2004-09-23",4.74,4.85,4.55,4.81,57300.0],["2004-09-24",4.8,4.8,4.54,4.75,17900.0],["2004-09-27",4.82,4.82,4.57,4.6,93100.0],["2004-09-28",4.87,4.9,4.7,4.72,19900.0],["2004-09-29",4.61,4.99,4.61,4.99,26900.0],["2004-09-30",5.0,5.0,4.81,4.96,22800.0],["2004-10-01",4.85,4.99,4.83,4.9,33100.0],["2004-10-04",5.15,5.15,4.96,4.98,78000.0],["2004-10-05",5.0,5.01,4.7,4.89,50400.0],["2004-10-06",4.88,4.88,4.73,4.84,4600.0],["2004-10-07",4.88,4.9,4.84,4.87,6300.0],["2004-10-08",4.85,4.89,4.79,4.89,12800.0],["2004-10-11",4.87,5.13,4.83,5.12,56900.0],["2004-10-12",5.0,5.12,4.91,5.12,58400.0],["2004-10-13",5.46,5.46,5.02,5.14,55800.0],["2004-10-14",5.13,5.22,5.08,5.08,12100.0],["2004-10-15",5.06,5.06,4.8,4.95,9900.0],["2004-10-18",4.82,5.15,4.81,5.08,23600.0],["2004-10-19",5.28,5.28,5.02,5.02,23700.0],["2004-10-20",5.08,5.21,5.02,5.12,16900.0],["2004-10-21",5.23,5.25,5.06,5.1,60100.0],["2004-10-22",5.1,5.28,5.07,5.28,168400.0],["2004-10-25",5.25,5.5,5.05,5.13,75400.0],["2004-10-26",5.15,5.15,4.82,5.01,67000.0],["2004-10-27",4.9,5.13,4.9,5.11,109200.0],["2004-10-28",5.04,5.13,4.98,4.99,111900.0],["2004-10-29",5.09,5.09,4.96,5.0,7600.0],["2004-11-01",4.92,5.02,4.88,5.0,55300.0],["2004-11-02",4.96,4.96,4.86,4.89,23300.0],["2004-11-03",4.9,5.0,4.86,4.92,15000.0],["2004-11-04",5.0,5.0,4.74,4.8,38900.0],["2004-11-05",4.88,4.92,4.76,4.81,35800.0],["2004-11-08",4.8,5.05,4.69,5.03,76600.0],["2004-11-09",4.92,5.05,4.92,5.03,99900.0],["2004-11-10",4.95,5.01,4.9,5.01,22400.0],["2004-11-11",5.0,5.08,5.0,5.07,148100.0],["2004-11-12",5.07,5.08,4.96,4.98,56200.0],["2004-11-15",4.97,5.07,4.87,4.99,37100.0],["2004-11-16",4.94,5.1,4.9,5.1,58000.0],["2004-11-17",5.0,5.1,4.91,5.04,80200.0],["2004-11-18",4.87,5.0,4.87,5.0,96200.0],["2004-11-19",4.84,5.02,4.69,4.98,29600.0],["2004-11-22",4.75,5.03,4.75,4.99,33800.0],["2004-11-23",4.98,5.0,4.97,5.0,11500.0],["2004-11-24",4.9,5.02,4.9,5.0,82500.0],["2004-11-26",4.98,4.98,4.96,4.98,2500.0],["2004-11-29",5.05,5.75,5.0,5.72,1056700.0],["2004-11-30",5.66,5.71,5.41,5.48,228200.0],["2004-12-01",5.48,5.62,5.4,5.55,160700.0],["2004-12-02",5.53,5.89,5.52,5.56,165900.0],["2004-12-03",5.71,5.9,5.55,5.68,194800.0],["2004-12-06",5.65,6.2,5.6,5.64,481400.0],["2004-12-07",5.7,5.95,5.61,5.95,380500.0],["2004-12-08",5.92,6.39,5.74,6.19,713500.0],["2004-12-09",6.29,6.37,6.05,6.19,206100.0],["2004-12-10",6.05,6.34,5.94,6.2,153000.0],["2004-12-13",5.91,6.26,5.91,6.19,97600.0],["2004-12-14",6.08,6.3,6.08,6.29,146800.0],["2004-12-15",6.23,6.37,5.98,6.13,107900.0],["2004-12-16",6.24,6.45,6.13,6.23,181300.0],["2004-12-17",6.35,6.44,6.2,6.43,84700.0],["2004-12-20",6.32,6.4,6.0,6.2,146400.0],["2004-12-21",6.04,6.18,6.04,6.18,94700.0],["2004-12-22",6.18,6.18,5.96,6.13,98300.0],["2004-12-23",6.15,6.18,6.0,6.18,97200.0],["2004-12-27",6.0,6.15,6.0,6.15,48800.0],["2004-12-28",6.06,6.33,6.06,6.29,74800.0],["2004-12-29",6.21,6.49,6.2,6.44,109800.0],["2004-12-30",6.36,6.9,6.33,6.79,209700.0],["2004-12-31",6.85,6.87,6.65,6.73,95200.0],["2005-01-03",6.69,6.77,6.47,6.52,108000.0],["2005-01-04",6.59,6.63,6.15,6.37,201700.0],["2005-01-05",6.36,6.36,5.8,5.88,218400.0],["2005-01-06",5.96,6.06,5.91,5.99,116900.0],["2005-01-07",6.35,6.35,5.99,6.12,176100.0],["2005-01-10",6.22,6.3,6.13,6.13,165500.0],["2005-01-11",6.49,6.49,5.9,6.0,131400.0],["2005-01-12",5.92,6.06,5.55,5.86,123200.0],["2005-01-13",5.81,5.97,5.77,5.89,50600.0],["2005-01-14",5.97,5.97,5.77,5.93,43600.0],["2005-01-18",5.92,5.99,5.78,5.97,97100.0],["2005-01-19",5.99,5.99,5.68,5.7,104600.0],["2005-01-20",5.65,5.86,5.5,5.61,104500.0],["2005-01-21",5.63,5.71,5.2,5.39,183000.0],["2005-01-24",5.5,5.65,5.37,5.44,102300.0],["2005-01-25",5.41,5.5,5.3,5.32,64200.0],["2005-01-26",5.33,5.43,5.28,5.34,52000.0],["2005-01-27",5.27,5.52,5.25,5.44,83900.0],["2005-01-28",5.51,5.61,5.28,5.35,92400.0],["2005-01-31",5.41,5.69,5.36,5.63,93100.0],["2005-02-01",5.64,5.85,5.63,5.79,107400.0],["2005-02-02",5.86,5.88,5.64,5.73,99200.0],["2005-02-03",5.91,5.93,5.42,5.72,230100.0],["2005-02-04",5.61,5.7,5.55,5.68,55300.0],["2005-02-07",5.82,5.9,5.55,5.63,273500.0],["2005-02-08",5.65,5.79,5.36,5.4,131600.0],["2005-02-09",5.41,5.47,5.25,5.33,88300.0],["2005-02-10",5.33,5.58,5.25,5.42,157000.0],["2005-02-11",5.55,5.55,5.32,5.39,100600.0],["2005-02-14",5.33,5.4,5.2,5.35,260300.0],["2005-02-15",5.31,5.44,5.26,5.38,78100.0],["2005-02-16",5.38,5.38,5.13,5.13,148500.0],["2005-02-17",5.1,5.22,5.0,5.09,116500.0],["2005-02-18",5.22,5.25,5.09,5.25,113900.0],["2005-02-22",5.19,5.37,4.82,4.98,174900.0],["2005-02-23",5.15,5.15,4.85,4.95,71300.0],["2005-02-24",4.97,5.04,4.9,5.0,48400.0],["2005-02-25",5.05,5.2,4.95,5.04,93800.0],["2005-02-28",5.16,5.22,4.96,4.99,121100.0],["2005-03-01",5.02,5.19,5.02,5.1,96600.0],["2005-03-02",5.03,5.18,5.02,5.05,77500.0],["2005-03-03",5.18,5.33,5.1,5.17,177400.0],["2005-03-04",5.3,5.3,5.15,5.19,109800.0],["2005-03-07",5.24,5.52,5.23,5.49,364800.0],["2005-03-08",5.55,5.63,5.3,5.4,269200.0],["2005-03-09",5.37,5.51,5.14,5.33,72000.0],["2005-03-10",5.33,5.41,5.19,5.27,71200.0],["2005-03-11",5.38,5.4,5.18,5.31,100300.0],["2005-03-14",5.35,5.39,5.29,5.31,74000.0],["2005-03-15",5.41,5.42,5.26,5.29,44000.0],["2005-03-16",5.26,5.29,5.05,5.23,104900.0],["2005-03-17",5.28,5.29,5.11,5.22,34300.0],["2005-03-18",5.25,5.25,5.05,5.16,56300.0],["2005-03-21",5.17,5.24,5.15,5.16,57600.0],["2005-03-22",5.25,5.26,5.15,5.16,66900.0],["2005-03-23",5.09,5.16,5.05,5.11,84000.0],["2005-03-24",5.03,5.08,4.96,5.0,97800.0],["2005-03-28",4.92,4.99,4.87,4.88,82700.0],["2005-03-29",4.9,4.96,4.76,4.83,159000.0],["2005-03-30",4.83,5.01,4.8,4.91,47800.0],["2005-03-31",4.82,5.0,4.81,5.0,57500.0],["2005-04-01",4.96,5.0,4.85,5.0,36100.0],["2005-04-04",4.9,4.99,4.81,4.91,19000.0],["2005-04-05",4.96,5.05,4.94,5.01,21600.0],["2005-04-06",4.92,4.99,4.88,4.95,25100.0],["2005-04-07",4.96,5.02,4.85,5.0,24800.0],["2005-04-08",5.05,5.05,4.93,4.99,25200.0],["2005-04-11",4.96,5.0,4.87,4.95,22300.0],["2005-04-12",4.9,4.94,4.76,4.87,55800.0],["2005-04-13",4.81,4.99,4.81,4.94,26700.0],["2005-04-14",4.85,4.99,4.74,4.8,57800.0],["2005-04-15",4.76,4.81,4.74,4.74,25900.0],["2005-04-18",4.72,4.77,4.3,4.64,78500.0],["2005-04-19",4.54,4.91,4.54,4.89,46400.0],["2005-04-20",4.68,4.99,4.68,4.81,17500.0],["2005-04-21",4.83,5.0,4.52,4.8,97400.0],["2005-04-22",4.71,4.75,4.44,4.63,86300.0],["2005-04-25",4.56,4.65,4.44,4.6,51200.0],["2005-04-26",4.52,4.53,4.43,4.45,41100.0],["2005-04-27",4.42,4.48,4.1,4.35,60900.0],["2005-04-28",4.44,4.45,4.31,4.37,55500.0],["2005-04-29",4.4,4.46,4.25,4.35,67000.0],["2005-05-02",4.3,4.4,4.25,4.33,101800.0],["2005-05-03",4.33,4.43,4.31,4.42,36400.0],["2005-05-04",4.34,4.56,4.34,4.53,87700.0],["2005-05-05",4.53,4.6,4.43,4.51,53300.0],["2005-05-06",4.57,4.57,4.46,4.57,24900.0],["2005-05-09",4.43,4.8,4.42,4.77,65800.0],["2005-05-10",4.64,4.76,4.64,4.7,53700.0],["2005-05-11",4.75,4.9,4.72,4.76,17900.0],["2005-05-12",4.81,4.9,4.71,4.8,15900.0],["2005-05-13",4.73,4.89,4.73,4.83,15800.0],["2005-05-16",4.8,4.99,4.72,4.9,177700.0],["2005-05-17",4.92,5.09,4.92,5.03,102800.0],["2005-05-18",5.14,5.14,5.01,5.01,60600.0],["2005-05-19",5.0,5.12,4.9,5.12,50300.0],["2005-05-20",5.1,5.1,4.91,4.92,27400.0],["2005-05-23",4.9,5.18,4.88,5.1,127200.0],["2005-05-24",4.95,5.06,4.9,5.0,40100.0],["2005-05-25",4.92,5.39,4.92,5.31,248400.0],["2005-05-26",5.07,5.46,5.07,5.31,171200.0],["2005-05-27",5.2,5.45,5.14,5.15,81400.0],["2005-05-31",5.18,5.18,5.06,5.08,35200.0],["2005-06-01",5.0,5.2,4.9,5.0,101400.0],["2005-06-02",5.0,5.04,4.77,4.98,46100.0],["2005-06-03",4.85,4.91,4.77,4.82,69400.0],["2005-06-06",4.74,5.0,4.62,4.78,44700.0],["2005-06-07",4.69,4.9,4.69,4.86,27900.0],["2005-06-08",4.84,5.04,4.84,4.94,68500.0],["2005-06-09",4.91,4.96,4.75,4.89,18100.0],["2005-06-10",4.84,4.94,4.84,4.85,9900.0],["2005-06-13",4.82,4.87,4.8,4.86,19500.0],["2005-06-14",5.02,5.02,4.82,4.92,12400.0],["2005-06-15",4.9,4.98,4.88,4.98,16300.0],["2005-06-16",4.89,4.89,4.8,4.81,71200.0],["2005-06-17",4.8,4.86,4.78,4.84,20100.0],["2005-06-20",4.72,4.75,4.55,4.73,81300.0],["2005-06-21",4.73,4.79,4.65,4.74,23900.0],["2005-06-22",4.78,4.81,4.59,4.65,49100.0],["2005-06-23",4.59,4.68,4.58,4.65,40800.0],["2005-06-24",4.6,4.6,4.5,4.56,20700.0],["2005-06-27",4.5,4.5,4.25,4.4,138600.0],["2005-06-28",4.35,4.38,4.3,4.3,32800.0],["2005-06-29",4.2,4.49,4.2,4.4,31600.0],["2005-06-30",4.33,4.68,4.32,4.62,62500.0],["2005-07-01",4.51,4.62,4.47,4.49,8800.0],["2005-07-05",4.42,4.54,4.42,4.52,41700.0],["2005-07-06",4.56,4.63,4.55,4.59,4900.0],["2005-07-07",4.55,4.63,4.5,4.6,26100.0],["2005-07-08",4.64,4.8,4.55,4.62,22600.0],["2005-07-11",4.6,4.65,4.47,4.65,31500.0],["2005-07-12",4.54,4.66,4.47,4.65,21500.0],["2005-07-13",4.64,4.79,4.46,4.76,86700.0],["2005-07-14",4.66,4.77,4.66,4.67,16900.0],["2005-07-15",4.8,4.8,4.67,4.71,18600.0],["2005-07-18",4.75,4.75,4.62,4.66,14700.0],["2005-07-19",4.63,4.64,4.42,4.53,61400.0],["2005-07-20",4.58,4.58,4.31,4.48,37700.0],["2005-07-21",4.51,4.85,4.51,4.66,169000.0],["2005-07-22",4.75,4.78,4.64,4.65,33400.0],["2005-07-25",4.63,4.73,4.55,4.73,131000.0],["2005-07-26",4.65,4.8,4.65,4.8,103700.0],["2005-07-27",4.85,5.12,4.79,5.05,127700.0],["2005-07-28",5.05,5.1,4.85,4.86,63200.0],["2005-07-29",5.03,5.03,4.84,4.89,27800.0],["2005-08-01",4.8,4.98,4.73,4.77,39200.0],["2005-08-02",4.77,4.98,4.77,4.97,49600.0],["2005-08-03",5.0,5.01,4.77,4.84,30400.0],["2005-08-04",4.8,4.93,4.7,4.77,31100.0],["2005-08-05",4.85,4.85,4.7,4.79,12000.0],["2005-08-08",4.67,4.8,4.67,4.73,24500.0],["2005-08-09",4.7,4.76,4.49,4.58,59900.0],["2005-08-10",4.56,4.66,4.55,4.55,16100.0],["2005-08-11",4.58,4.6,4.5,4.53,27700.0],["2005-08-12",4.63,4.63,4.44,4.44,30000.0],["2005-08-15",4.46,4.63,4.45,4.54,53300.0],["2005-08-16",4.44,4.58,4.4,4.48,54900.0],["2005-08-17",4.43,4.6,4.43,4.43,66700.0],["2005-08-18",4.52,4.52,4.43,4.45,25200.0],["2005-08-19",4.4,4.54,4.4,4.49,43300.0],["2005-08-22",4.58,4.6,4.42,4.49,29800.0],["2005-08-23",4.54,4.54,4.39,4.53,15600.0],["2005-08-24",4.48,4.51,4.39,4.44,26800.0],["2005-08-25",4.54,4.58,4.42,4.54,47400.0],["2005-08-26",4.54,4.8,4.54,4.62,131700.0],["2005-08-29",4.67,4.67,4.46,4.5,28600.0],["2005-08-30",4.45,4.52,4.45,4.49,36200.0],["2005-08-31",4.44,4.49,4.42,4.48,13000.0],["2005-09-01",4.46,4.5,4.4,4.41,20700.0],["2005-09-02",4.4,4.5,4.39,4.41,14100.0],["2005-09-06",4.35,4.5,4.3,4.45,58900.0],["2005-09-07",4.4,4.55,4.38,4.39,62600.0],["2005-09-08",4.45,4.5,4.37,4.4,28500.0],["2005-09-09",4.4,4.45,4.33,4.42,19500.0],["2005-09-12",4.35,4.46,4.35,4.41,36300.0],["2005-09-13",4.4,4.53,4.4,4.48,21200.0],["2005-09-14",4.45,4.53,4.45,4.48,56000.0],["2005-09-15",4.48,4.48,4.45,4.48,11800.0],["2005-09-16",4.47,4.57,4.45,4.57,31000.0],["2005-09-19",4.51,4.57,4.51,4.56,21200.0],["2005-09-20",4.59,4.65,4.5,4.56,47700.0],["2005-09-21",4.56,4.58,4.46,4.52,33800.0],["2005-09-22",4.48,4.52,4.35,4.46,84700.0],["2005-09-23",4.45,4.63,4.45,4.58,51500.0],["2005-09-26",4.55,4.7,4.55,4.67,32100.0],["2005-09-27",4.67,4.75,4.65,4.75,87000.0],["2005-09-28",4.69,4.72,4.6,4.72,20400.0],["2005-09-29",4.63,4.8,4.63,4.79,41200.0],["2005-09-30",4.73,4.81,4.65,4.81,32300.0],["2005-10-03",4.7,4.8,4.65,4.73,38400.0],["2005-10-04",4.65,4.74,4.62,4.7,18000.0],["2005-10-05",4.75,4.75,4.45,4.61,15200.0],["2005-10-06",4.65,4.77,4.41,4.62,47900.0],["2005-10-07",4.54,4.57,4.44,4.53,22200.0],["2005-10-10",4.41,4.5,4.4,4.44,45800.0],["2005-10-11",4.35,4.43,4.35,4.39,32300.0],["2005-10-12",4.4,4.55,4.32,4.37,42700.0],["2005-10-13",4.39,4.49,4.26,4.28,30700.0],["2005-10-14",4.35,4.43,4.3,4.3,53500.0],["2005-10-17",4.3,4.43,4.19,4.3,96400.0],["2005-10-18",4.39,4.49,4.22,4.31,185100.0],["2005-10-19",4.26,4.26,4.2,4.23,39800.0],["2005-10-20",4.22,4.23,4.08,4.08,80800.0],["2005-10-21",4.02,4.13,3.99,4.02,54800.0],["2005-10-24",4.01,4.02,3.86,3.93,123200.0],["2005-10-25",3.96,4.02,3.89,4.0,46100.0],["2005-10-26",3.95,4.28,3.95,4.17,172400.0],["2005-10-27",4.2,4.25,3.68,3.95,119700.0],["2005-10-28",3.97,4.0,3.6,3.98,359500.0],["2005-10-31",3.99,4.01,3.83,3.87,58900.0],["2005-11-01",3.8,3.88,3.68,3.75,76300.0],["2005-11-02",3.68,3.75,3.48,3.67,81800.0],["2005-11-03",3.79,4.0,3.65,3.81,178200.0],["2005-11-04",3.87,3.98,3.85,3.94,44300.0],["2005-11-07",4.1,4.1,3.9,3.94,95600.0],["2005-11-08",3.95,3.95,3.9,3.93,25600.0],["2005-11-09",3.91,3.98,3.91,3.95,76300.0],["2005-11-10",3.89,3.89,3.81,3.84,22700.0],["2005-11-11",3.83,3.87,3.78,3.85,40500.0],["2005-11-14",3.82,3.97,3.82,3.86,50700.0],["2005-11-15",3.82,3.85,3.79,3.81,24100.0],["2005-11-16",3.82,3.82,3.75,3.75,19200.0],["2005-11-17",3.67,3.77,3.67,3.73,33400.0],["2005-11-18",3.73,3.91,3.7,3.77,54200.0],["2005-11-21",3.74,3.79,3.7,3.75,33800.0],["2005-11-22",3.73,3.82,3.73,3.82,37100.0],["2005-11-23",3.78,4.0,3.78,3.92,81600.0],["2005-11-25",3.98,4.0,3.83,3.97,28900.0],["2005-11-28",3.46,3.64,3.4,3.56,844600.0],["2005-11-29",3.7,3.73,3.5,3.68,220100.0],["2005-11-30",3.69,3.74,3.64,3.7,241800.0],["2005-12-01",3.71,3.92,3.7,3.92,121800.0],["2005-12-02",3.88,3.97,3.86,3.86,41700.0],["2005-12-05",3.83,3.95,3.75,3.87,59500.0],["2005-12-06",3.94,3.94,3.8,3.86,24000.0],["2005-12-07",3.82,3.85,3.63,3.77,52200.0],["2005-12-08",3.73,3.82,3.57,3.75,49100.0],["2005-12-09",3.66,3.8,3.62,3.68,34200.0],["2005-12-12",3.68,3.8,3.66,3.76,30600.0],["2005-12-13",3.71,3.85,3.71,3.78,30200.0],["2005-12-14",3.83,3.88,3.77,3.81,218300.0],["2005-12-15",3.9,3.9,3.79,3.82,164700.0],["2005-12-16",3.85,3.89,3.77,3.78,162700.0],["2005-12-19",3.78,3.85,3.75,3.77,31400.0],["2005-12-20",3.68,3.78,3.66,3.7,47300.0],["2005-12-21",3.74,3.84,3.74,3.75,78500.0],["2005-12-22",3.8,3.87,3.76,3.8,72700.0],["2005-12-23",3.85,3.88,3.76,3.8,48800.0],["2005-12-27",3.75,3.9,3.72,3.77,109800.0],["2005-12-28",3.78,3.94,3.77,3.86,64700.0],["2005-12-29",3.79,4.1,3.79,3.95,217100.0],["2005-12-30",3.99,4.08,3.75,3.89,106200.0],["2006-01-03",3.93,4.06,3.87,3.96,153800.0],["2006-01-04",4.02,4.07,3.92,3.98,60500.0],["2006-01-05",4.05,4.08,3.93,3.99,79800.0],["2006-01-06",4.07,4.09,3.87,3.92,99900.0],["2006-01-09",4.42,4.7,4.36,4.45,859400.0],["2006-01-10",4.73,4.79,4.55,4.76,489700.0],["2006-01-11",4.8,4.88,4.57,4.76,200300.0],["2006-01-12",4.68,4.78,4.6,4.61,95500.0],["2006-01-13",4.67,4.67,4.5,4.57,80400.0],["2006-01-17",4.6,4.65,4.46,4.52,93400.0],["2006-01-18",4.47,4.5,4.4,4.42,119000.0],["2006-01-19",4.46,4.6,4.46,4.5,53000.0],["2006-01-20",4.48,4.57,4.35,4.53,73900.0],["2006-01-23",4.6,4.6,4.36,4.5,115800.0],["2006-01-24",4.47,4.53,4.41,4.5,51900.0],["2006-01-25",4.5,4.56,4.41,4.45,53200.0],["2006-01-26",4.5,4.5,4.35,4.44,29500.0],["2006-01-27",4.41,4.7,4.41,4.61,94000.0],["2006-01-30",4.59,4.7,4.53,4.61,86700.0],["2006-01-31",4.65,4.65,4.54,4.57,34700.0],["2006-02-01",4.61,4.66,4.53,4.61,32200.0],["2006-02-02",4.66,4.97,4.66,4.81,193100.0],["2006-02-03",4.8,4.9,4.69,4.87,62800.0],["2006-02-06",4.81,4.87,4.54,4.63,124300.0],["2006-02-07",4.58,4.62,4.45,4.46,80700.0],["2006-02-08",4.46,4.49,4.35,4.49,59900.0],["2006-02-09",4.49,4.6,4.41,4.57,133800.0],["2006-02-10",4.6,4.64,4.58,4.58,65000.0],["2006-02-13",4.54,4.64,4.54,4.61,135500.0],["2006-02-14",4.58,4.65,4.5,4.55,56900.0],["2006-02-15",4.51,4.6,4.47,4.57,81200.0],["2006-02-16",4.54,4.62,4.54,4.62,16000.0],["2006-02-17",4.59,4.78,4.59,4.77,128200.0],["2006-02-21",4.72,4.75,4.63,4.72,88700.0],["2006-02-22",4.69,4.88,4.69,4.73,79900.0],["2006-02-23",4.69,4.8,4.69,4.75,29300.0],["2006-02-24",4.75,4.82,4.71,4.82,38100.0],["2006-02-27",4.79,4.95,4.75,4.91,137900.0],["2006-02-28",4.82,4.95,4.82,4.87,127300.0],["2006-03-01",4.85,5.08,4.85,4.9,86100.0],["2006-03-02",4.9,5.18,4.87,5.08,276800.0],["2006-03-03",5.1,5.19,4.94,5.15,152700.0],["2006-03-06",5.15,5.15,4.95,4.95,171400.0],["2006-03-07",4.91,5.05,4.78,4.83,78900.0],["2006-03-08",4.89,4.89,4.7,4.84,42000.0],["2006-03-09",4.88,4.9,4.7,4.84,69600.0],["2006-03-10",4.79,4.96,4.79,4.89,64700.0],["2006-03-13",4.88,4.94,4.8,4.9,40300.0],["2006-03-14",4.88,5.0,4.81,5.0,94000.0],["2006-03-15",4.98,4.98,4.87,4.91,81600.0],["2006-03-16",4.89,5.06,4.87,5.02,104200.0],["2006-03-17",5.05,5.05,4.9,5.01,75600.0],["2006-03-20",4.96,5.01,4.82,4.87,66300.0],["2006-03-21",4.9,5.05,4.83,4.9,112700.0],["2006-03-22",4.92,4.99,4.72,4.85,76100.0],["2006-03-23",4.87,4.92,4.79,4.86,22700.0],["2006-03-24",4.83,4.97,4.83,4.96,15400.0],["2006-03-27",4.93,5.05,4.83,5.0,59500.0],["2006-03-28",4.82,5.0,4.76,4.83,109500.0],["2006-03-29",4.84,4.9,4.74,4.87,41100.0],["2006-03-30",4.8,4.94,4.75,4.88,29500.0],["2006-03-31",4.91,4.91,4.8,4.81,11400.0],["2006-04-03",4.79,4.88,4.76,4.85,43500.0],["2006-04-04",4.88,5.24,4.76,5.15,164800.0],["2006-04-05",5.13,5.15,4.92,5.02,89100.0],["2006-04-06",5.05,5.41,5.0,5.25,206000.0],["2006-04-07",5.29,5.55,5.29,5.42,376400.0],["2006-04-10",5.44,5.52,5.22,5.25,132900.0],["2006-04-11",5.23,5.3,4.93,5.1,144600.0],["2006-04-12",5.1,5.12,4.93,5.1,101800.0],["2006-04-13",5.08,5.25,5.08,5.19,74400.0],["2006-04-17",5.2,5.26,5.11,5.12,46100.0],["2006-04-18",5.11,5.18,5.11,5.15,29900.0],["2006-04-19",5.18,5.24,5.0,5.23,614000.0],["2006-04-20",5.25,5.59,5.23,5.52,177700.0],["2006-04-21",5.57,5.57,5.32,5.4,49000.0],["2006-04-24",5.41,5.41,5.23,5.3,35800.0],["2006-04-25",5.27,5.29,5.15,5.25,35700.0],["2006-04-26",5.24,5.49,5.22,5.45,69000.0],["2006-04-27",5.48,5.55,5.25,5.25,81000.0],["2006-04-28",5.25,5.4,5.09,5.39,64400.0],["2006-05-01",4.9,5.15,4.75,5.04,209800.0],["2006-05-02",5.09,5.15,5.0,5.1,73900.0],["2006-05-03",5.11,5.28,5.08,5.18,61200.0],["2006-05-04",5.2,5.23,5.12,5.18,96400.0],["2006-05-05",5.2,5.3,5.12,5.21,107200.0],["2006-05-08",5.26,5.4,5.17,5.3,50000.0],["2006-05-09",5.38,5.4,5.21,5.3,45500.0],["2006-05-10",5.32,5.38,5.2,5.25,49400.0],["2006-05-11",5.23,5.32,5.08,5.08,51200.0],["2006-05-12",4.99,5.09,4.95,5.01,56000.0],["2006-05-15",4.95,4.99,4.81,4.93,69900.0],["2006-05-16",4.9,4.99,4.81,4.98,57200.0],["2006-05-17",4.93,4.96,4.8,4.86,45800.0],["2006-05-18",4.84,4.91,4.63,4.71,84600.0],["2006-05-19",4.69,4.76,4.65,4.74,93800.0],["2006-05-22",4.68,4.85,4.61,4.75,81000.0],["2006-05-23",4.79,4.91,4.65,4.77,115400.0],["2006-05-24",4.67,4.76,4.57,4.7,77500.0],["2006-05-25",4.72,4.72,4.57,4.6,60100.0],["2006-05-26",4.59,4.69,4.47,4.67,77400.0],["2006-05-30",4.67,4.67,4.54,4.58,20300.0],["2006-05-31",4.56,4.64,4.45,4.6,24700.0],["2006-06-01",4.59,4.63,4.51,4.58,16400.0],["2006-06-02",4.57,4.66,4.5,4.57,69500.0],["2006-06-05",4.58,4.65,4.42,4.5,71000.0],["2006-06-06",4.51,4.54,4.4,4.44,47500.0],["2006-06-07",4.41,4.61,4.38,4.5,12300.0],["2006-06-08",4.45,4.59,4.35,4.55,59200.0],["2006-06-09",4.54,4.7,4.51,4.59,44300.0],["2006-06-12",4.55,4.85,4.54,4.66,121300.0],["2006-06-13",4.69,4.8,4.65,4.76,84200.0],["2006-06-14",4.66,4.84,4.52,4.72,34800.0],["2006-06-15",4.78,4.89,4.7,4.88,20900.0],["2006-06-16",4.88,4.88,4.7,4.83,21300.0],["2006-06-19",4.89,4.9,4.8,4.83,33100.0],["2006-06-20",4.85,4.86,4.79,4.8,17700.0],["2006-06-21",4.77,4.8,4.66,4.74,35300.0],["2006-06-22",4.73,4.8,4.68,4.77,23600.0],["2006-06-23",4.75,4.8,4.73,4.75,11300.0],["2006-06-26",4.67,4.67,4.44,4.45,93400.0],["2006-06-27",4.42,4.49,4.14,4.16,111100.0],["2006-06-28",4.15,4.38,4.14,4.32,170400.0],["2006-06-29",4.32,4.32,4.1,4.26,102300.0],["2006-06-30",4.22,4.36,4.1,4.28,115700.0],["2006-07-03",4.28,4.38,4.27,4.34,39600.0],["2006-07-05",4.31,4.38,4.29,4.34,21400.0],["2006-07-06",4.36,4.47,4.36,4.44,44400.0],["2006-07-07",4.42,4.49,4.42,4.48,6600.0],["2006-07-10",4.46,4.49,4.4,4.4,18800.0],["2006-07-11",4.42,4.48,4.24,4.45,19300.0],["2006-07-12",4.33,4.37,4.16,4.36,63800.0],["2006-07-13",4.21,4.22,4.04,4.12,89200.0],["2006-07-14",4.08,4.18,3.96,4.02,46300.0],["2006-07-17",4.0,4.1,3.97,4.01,35100.0],["2006-07-18",4.1,4.24,4.02,4.17,39200.0],["2006-07-19",4.14,4.22,4.06,4.2,19200.0],["2006-07-20",4.18,4.28,4.06,4.13,18500.0],["2006-07-21",4.06,4.14,3.98,4.05,22100.0],["2006-07-24",4.08,4.29,4.06,4.27,17200.0],["2006-07-25",4.29,4.39,4.17,4.3,70800.0],["2006-07-26",4.29,4.47,4.24,4.4,31700.0],["2006-07-27",4.39,4.39,4.22,4.37,28300.0],["2006-07-28",4.23,4.4,4.23,4.36,22500.0],["2006-07-31",4.5,4.7,4.5,4.65,121000.0],["2006-08-01",4.6,4.67,4.5,4.61,21300.0],["2006-08-02",4.6,4.7,4.56,4.65,50600.0],["2006-08-03",4.6,4.7,4.58,4.6,40600.0],["2006-08-04",4.62,4.7,4.55,4.57,54200.0],["2006-08-07",4.57,4.57,4.45,4.48,21800.0],["2006-08-08",4.48,4.55,4.41,4.42,62500.0],["2006-08-09",4.42,4.5,4.41,4.44,40600.0],["2006-08-10",4.4,4.47,4.36,4.43,36700.0],["2006-08-11",4.37,4.47,4.36,4.36,22000.0],["2006-08-14",4.42,4.68,4.36,4.67,361300.0],["2006-08-15",4.7,4.72,4.6,4.63,72000.0],["2006-08-16",4.69,4.7,4.59,4.6,47000.0],["2006-08-17",4.63,4.67,4.52,4.52,121800.0],["2006-08-18",4.58,4.59,4.47,4.5,60700.0],["2006-08-21",4.5,4.53,4.35,4.4,72200.0],["2006-08-22",4.41,4.58,4.27,4.52,195600.0],["2006-08-23",4.5,4.65,4.4,4.6,77000.0],["2006-08-24",4.62,4.67,4.52,4.65,51000.0],["2006-08-25",4.65,4.7,4.54,4.65,51100.0],["2006-08-28",4.58,4.6,4.49,4.57,33500.0],["2006-08-29",4.57,4.59,4.46,4.52,21000.0],["2006-08-30",4.62,4.62,4.45,4.49,30000.0],["2006-08-31",4.45,4.59,4.43,4.57,48400.0],["2006-09-01",4.57,4.64,4.5,4.62,43900.0],["2006-09-05",4.56,4.62,4.56,4.58,34400.0],["2006-09-06",4.58,4.58,4.5,4.52,96400.0],["2006-09-07",4.56,4.56,4.29,4.39,40900.0],["2006-09-08",4.32,4.48,4.26,4.26,25300.0],["2006-09-11",4.25,4.44,4.25,4.38,24000.0],["2006-09-12",4.4,4.41,4.35,4.35,20200.0],["2006-09-13",4.37,4.5,4.3,4.38,45100.0],["2006-09-14",4.42,4.45,4.29,4.33,75600.0],["2006-09-15",4.32,4.34,4.15,4.25,79100.0],["2006-09-18",4.21,4.31,4.14,4.19,36200.0],["2006-09-19",4.21,4.25,4.0,4.18,35600.0],["2006-09-20",4.2,4.2,4.0,4.09,40800.0],["2006-09-21",4.14,4.23,4.09,4.11,65000.0],["2006-09-22",4.15,4.17,4.11,4.16,45200.0],["2006-09-25",4.18,4.29,4.14,4.29,38700.0],["2006-09-26",4.25,4.28,4.1,4.23,40900.0],["2006-09-27",4.3,4.3,4.15,4.2,48200.0],["2006-09-28",4.2,4.29,4.17,4.24,36000.0],["2006-09-29",4.27,4.28,4.15,4.21,23000.0],["2006-10-02",4.21,4.32,4.2,4.24,15900.0],["2006-10-03",4.27,4.34,4.18,4.34,14900.0],["2006-10-04",4.32,4.35,4.22,4.31,30600.0],["2006-10-05",4.22,4.4,4.22,4.39,38800.0],["2006-10-06",4.5,4.5,4.34,4.38,17500.0],["2006-10-09",4.38,4.48,4.29,4.34,28900.0],["2006-10-10",4.43,4.43,4.29,4.32,9600.0],["2006-10-11",4.28,4.43,4.2,4.35,12700.0],["2006-10-12",4.44,4.62,4.43,4.6,39300.0],["2006-10-13",4.5,4.62,4.45,4.45,30400.0],["2006-10-16",4.7,4.74,4.59,4.65,150000.0],["2006-10-17",4.65,4.73,4.65,4.72,95200.0],["2006-10-18",4.78,4.9,4.74,4.79,272600.0],["2006-10-19",4.9,5.0,4.68,4.69,292100.0],["2006-10-20",4.69,4.72,4.5,4.6,412400.0],["2006-10-23",4.72,4.93,4.66,4.66,1569100.0],["2006-10-24",4.82,5.1,4.75,5.1,1989400.0],["2006-10-25",5.1,5.4,5.02,5.3,1361400.0],["2006-10-26",5.24,5.33,5.08,5.31,351600.0],["2006-10-27",5.27,5.4,5.2,5.39,286100.0],["2006-10-30",5.25,5.4,5.22,5.36,217400.0],["2006-10-31",5.35,5.44,5.22,5.38,175300.0],["2006-11-01",5.39,5.4,5.17,5.29,113400.0],["2006-11-02",5.18,5.2,5.02,5.03,216400.0],["2006-11-03",5.03,5.19,5.03,5.18,132900.0],["2006-11-06",5.18,5.35,5.18,5.35,158000.0],["2006-11-07",5.35,5.49,5.27,5.49,339300.0],["2006-11-08",5.46,5.51,5.35,5.5,198100.0],["2006-11-09",5.54,5.54,5.4,5.46,199700.0],["2006-11-10",5.49,5.52,5.38,5.39,105300.0],["2006-11-13",5.42,5.5,5.27,5.49,263700.0],["2006-11-14",5.5,5.73,5.42,5.58,386900.0],["2006-11-15",5.67,5.74,5.61,5.7,484300.0],["2006-11-16",5.7,5.74,5.67,5.7,208400.0],["2006-11-17",5.65,5.66,5.45,5.47,225700.0],["2006-11-20",5.38,5.65,5.25,5.4,126000.0],["2006-11-21",5.34,5.55,5.31,5.55,181700.0],["2006-11-22",5.55,5.58,5.43,5.55,62200.0],["2006-11-24",5.54,5.55,5.42,5.52,15900.0],["2006-11-27",5.51,5.57,5.31,5.47,170100.0],["2006-11-28",5.46,5.47,5.3,5.45,76000.0],["2006-11-29",5.5,5.55,5.46,5.51,146500.0],["2006-11-30",5.54,5.54,5.38,5.44,154700.0],["2006-12-01",5.45,5.49,5.24,5.36,172700.0],["2006-12-04",5.37,5.41,5.24,5.4,148400.0],["2006-12-05",5.31,5.35,5.02,5.34,501300.0],["2006-12-06",5.34,5.34,5.23,5.31,163800.0],["2006-12-07",5.2,5.29,5.15,5.25,159600.0],["2006-12-08",5.23,5.27,5.15,5.26,169600.0],["2006-12-11",5.22,5.29,5.2,5.25,121300.0],["2006-12-12",5.33,5.34,5.15,5.26,159400.0],["2006-12-13",5.32,5.32,4.97,5.06,377600.0],["2006-12-14",5.12,5.28,5.1,5.22,363800.0],["2006-12-15",5.21,5.22,5.1,5.19,103400.0],["2006-12-18",5.2,5.25,5.1,5.23,263100.0],["2006-12-19",5.14,5.2,5.04,5.13,171500.0],["2006-12-20",5.1,5.19,5.04,5.15,119200.0],["2006-12-21",5.15,5.31,5.1,5.28,127700.0],["2006-12-22",5.32,5.35,5.2,5.31,109500.0],["2006-12-26",5.28,5.31,5.2,5.24,82800.0],["2006-12-27",5.28,5.31,5.2,5.29,139000.0],["2006-12-28",5.25,5.33,5.19,5.33,666500.0],["2006-12-29",5.36,5.55,5.29,5.47,316300.0],["2007-01-03",5.5,5.6,5.3,5.44,351700.0],["2007-01-04",5.44,5.7,5.44,5.67,274300.0],["2007-01-05",5.68,6.05,5.68,5.98,456000.0],["2007-01-08",6.0,6.0,5.83,5.91,217100.0],["2007-01-09",5.88,5.94,5.8,5.84,67100.0],["2007-01-10",5.98,6.1,5.96,6.0,499900.0],["2007-01-11",6.0,6.12,5.95,6.1,226000.0],["2007-01-12",6.15,6.3,6.05,6.24,258100.0],["2007-01-16",6.24,6.33,6.2,6.26,468800.0],["2007-01-17",6.2,6.2,5.9,6.04,519800.0],["2007-01-18",6.04,6.04,5.87,5.9,175000.0],["2007-01-19",5.9,6.02,5.88,5.99,116200.0],["2007-01-22",5.99,6.06,5.93,6.0,122700.0],["2007-01-23",6.03,6.13,5.9,5.94,195500.0],["2007-01-24",6.0,6.02,5.93,6.01,116800.0],["2007-01-25",5.97,6.15,5.86,6.01,137400.0],["2007-01-26",5.99,6.01,5.88,5.95,86800.0],["2007-01-29",5.93,5.94,5.75,5.92,174700.0],["2007-01-30",5.9,6.07,5.81,5.93,106900.0],["2007-01-31",5.89,6.0,5.77,5.98,78500.0],["2007-02-01",5.98,6.09,5.9,6.07,65700.0],["2007-02-02",6.07,6.15,6.02,6.11,131500.0],["2007-02-05",6.05,6.27,5.95,6.19,650100.0],["2007-02-06",6.19,6.19,5.76,5.86,354400.0],["2007-02-07",5.9,5.99,5.85,5.9,203000.0],["2007-02-08",5.86,6.1,5.85,6.0,263900.0],["2007-02-09",6.02,6.02,5.81,5.87,172900.0],["2007-02-12",5.88,5.91,5.62,5.78,104100.0],["2007-02-13",5.76,5.86,5.64,5.69,164000.0],["2007-02-14",5.67,5.8,5.59,5.7,299200.0],["2007-02-15",5.73,5.75,5.65,5.67,45200.0],["2007-02-16",5.68,5.76,5.4,5.57,230900.0],["2007-02-20",5.53,5.53,5.35,5.48,238700.0],["2007-02-21",5.32,5.48,5.28,5.43,191100.0],["2007-02-22",5.45,5.67,5.3,5.61,143700.0],["2007-02-23",5.64,5.8,5.6,5.74,147000.0],["2007-02-26",5.7,5.7,5.5,5.65,90400.0],["2007-02-27",5.52,5.67,5.45,5.6,136300.0],["2007-02-28",5.49,5.65,5.41,5.62,159100.0],["2007-03-01",5.51,5.61,5.37,5.53,135000.0],["2007-03-02",5.48,5.5,5.37,5.45,138600.0],["2007-03-05",5.31,5.34,5.11,5.11,265600.0],["2007-03-06",5.16,5.59,5.16,5.56,297900.0],["2007-03-07",5.52,5.57,5.46,5.49,124900.0],["2007-03-08",5.5,5.52,5.38,5.4,118800.0],["2007-03-09",5.4,5.41,5.24,5.36,124900.0],["2007-03-12",5.33,5.5,5.33,5.49,62900.0],["2007-03-13",5.48,5.48,5.3,5.32,49900.0],["2007-03-14",5.29,5.5,5.29,5.45,86400.0],["2007-03-15",5.42,5.5,5.32,5.5,42300.0],["2007-03-16",5.48,5.49,5.32,5.33,92400.0],["2007-03-19",5.33,5.55,5.28,5.37,226800.0],["2007-03-20",5.3,5.42,5.3,5.41,39900.0],["2007-03-21",5.41,5.49,5.36,5.46,39800.0],["2007-03-22",5.51,5.68,5.45,5.49,119900.0],["2007-03-23",5.5,5.5,5.38,5.5,62400.0],["2007-03-26",5.49,5.54,5.46,5.49,93900.0],["2007-03-27",5.45,5.56,5.45,5.49,42200.0],["2007-03-28",5.45,5.53,5.27,5.44,102400.0],["2007-03-29",5.42,5.64,5.42,5.55,338600.0],["2007-03-30",5.53,5.77,5.46,5.68,152800.0],["2007-04-02",5.7,5.7,5.55,5.62,92100.0],["2007-04-03",5.6,5.96,5.59,5.72,254800.0],["2007-04-04",5.72,5.97,5.71,5.94,82200.0],["2007-04-05",5.94,5.94,5.71,5.76,93800.0],["2007-04-09",5.76,5.95,5.76,5.94,50800.0],["2007-04-10",5.94,5.95,5.86,5.95,53600.0],["2007-04-11",5.92,6.0,5.85,6.0,65100.0],["2007-04-12",5.98,6.01,5.9,5.94,68700.0],["2007-04-13",5.91,6.05,5.91,5.97,60700.0],["2007-04-16",6.08,6.1,5.96,5.99,127800.0],["2007-04-17",5.96,6.15,5.96,6.06,109400.0],["2007-04-18",6.01,6.1,5.9,6.05,97200.0],["2007-04-19",6.07,6.15,5.92,6.0,108500.0],["2007-04-20",6.02,6.09,5.99,6.0,65600.0],["2007-04-23",6.0,6.09,5.93,5.97,54200.0],["2007-04-24",5.96,5.96,5.86,5.93,39000.0],["2007-04-25",5.99,5.99,5.67,5.78,91200.0],["2007-04-26",5.82,5.99,5.77,5.94,77000.0],["2007-04-27",5.99,6.19,5.93,5.96,175500.0],["2007-04-30",6.42,7.19,6.42,6.94,1635700.0],["2007-05-01",7.0,7.1,6.7,6.88,746200.0],["2007-05-02",6.87,7.4,6.74,7.26,1104000.0],["2007-05-03",7.3,7.69,7.25,7.64,763500.0],["2007-05-04",7.64,7.69,7.45,7.56,324400.0],["2007-05-07",7.58,8.04,7.53,7.72,793100.0],["2007-05-08",7.64,7.69,7.55,7.58,353000.0],["2007-05-09",7.53,7.8,7.35,7.78,443400.0],["2007-05-10",7.75,7.89,7.6,7.8,521400.0],["2007-05-11",7.82,7.86,7.66,7.8,127600.0],["2007-05-14",7.8,8.46,7.8,8.22,894100.0],["2007-05-15",8.2,8.47,8.02,8.08,532200.0],["2007-05-16",8.15,8.25,7.91,8.13,295800.0],["2007-05-17",8.05,8.2,7.92,8.14,190300.0],["2007-05-18",8.15,8.25,8.02,8.07,298100.0],["2007-05-21",7.96,8.24,7.95,8.18,423100.0],["2007-05-22",8.36,8.93,8.26,8.79,1480500.0],["2007-05-23",8.95,9.06,8.7,8.71,462600.0],["2007-05-24",8.7,8.9,8.52,8.75,474600.0],["2007-05-25",8.75,8.9,8.74,8.8,499800.0],["2007-05-29",9.0,9.21,8.9,9.03,834800.0],["2007-05-30",8.92,9.28,8.9,9.22,370600.0],["2007-05-31",9.27,9.64,9.18,9.55,494300.0],["2007-06-01",9.65,9.95,9.58,9.76,564000.0],["2007-06-04",9.8,10.06,9.8,9.92,602300.0],["2007-06-05",10.0,10.44,9.97,10.25,1257800.0],["2007-06-06",10.16,10.29,9.33,10.2,1505300.0],["2007-06-07",10.19,10.19,9.58,9.72,480600.0],["2007-06-08",9.66,9.8,9.34,9.8,333600.0],["2007-06-11",9.77,9.9,9.57,9.78,243300.0],["2007-06-12",9.65,9.78,9.44,9.5,232400.0],["2007-06-13",9.42,9.5,9.16,9.34,472700.0],["2007-06-14",9.33,9.95,9.3,9.9,563200.0],["2007-06-15",10.09,10.29,9.97,10.05,494800.0],["2007-06-18",10.84,11.02,10.46,10.87,832600.0],["2007-06-19",11.1,11.12,10.88,10.91,507800.0],["2007-06-20",11.03,11.11,10.44,10.48,424900.0],["2007-06-21",10.5,10.75,10.16,10.33,573600.0],["2007-06-22",10.35,10.52,10.23,10.33,248900.0],["2007-06-25",10.2,10.3,9.61,10.07,530400.0],["2007-06-26",10.16,10.28,9.81,10.02,271100.0],["2007-06-27",9.95,10.12,9.9,10.12,152300.0],["2007-06-28",10.09,11.7,10.09,11.5,2318500.0],["2007-06-29",11.6,11.86,11.29,11.42,1364800.0],["2007-07-02",11.79,12.1,11.53,11.82,1050800.0],["2007-07-03",12.12,12.21,11.85,12.06,615700.0],["2007-07-05",12.37,12.6,12.2,12.6,719600.0],["2007-07-06",12.76,12.89,12.32,12.77,538100.0],["2007-07-09",13.08,13.22,12.87,13.2,829500.0],["2007-07-10",13.25,13.26,12.85,13.1,432700.0],["2007-07-11",13.0,13.42,12.9,13.3,547400.0],["2007-07-12",13.45,13.73,13.25,13.4,614900.0],["2007-07-13",13.58,13.6,13.36,13.45,399000.0],["2007-07-16",13.36,13.36,12.55,12.99,691800.0],["2007-07-17",13.11,13.5,12.99,13.45,667300.0],["2007-07-18",13.5,13.56,13.16,13.33,364700.0],["2007-07-19",13.6,13.68,13.36,13.52,573600.0],["2007-07-20",13.59,13.65,13.4,13.5,638800.0],["2007-07-23",14.11,14.2,13.36,13.72,1331700.0],["2007-07-24",14.06,15.0,13.87,14.79,1890800.0],["2007-07-25",14.9,15.41,14.0,14.88,1467700.0],["2007-07-26",14.77,14.77,13.88,14.02,1046300.0],["2007-07-27",14.0,14.28,13.52,13.76,721000.0],["2007-07-30",14.08,14.15,13.5,14.0,655900.0],["2007-07-31",14.3,14.9,14.09,14.29,938200.0],["2007-08-01",14.14,14.2,13.52,14.0,670800.0],["2007-08-02",14.02,14.83,14.02,14.74,782000.0],["2007-08-03",14.93,15.6,14.5,15.13,1233100.0],["2007-08-06",15.84,15.95,15.0,15.67,1996200.0],["2007-08-07",15.93,16.75,15.56,16.68,1783200.0],["2007-08-08",17.19,18.12,15.75,16.38,3437300.0],["2007-08-09",15.76,16.26,14.02,14.97,2114200.0],["2007-08-10",14.11,15.0,13.0,14.89,2289700.0],["2007-08-13",15.5,15.99,15.13,15.93,1364600.0],["2007-08-14",16.25,16.25,15.4,15.54,953900.0],["2007-08-15",15.3,15.45,13.85,14.02,1508500.0],["2007-08-16",13.52,13.65,12.58,13.59,1826200.0],["2007-08-17",14.22,14.79,13.81,14.72,1140000.0],["2007-08-20",15.18,15.45,14.88,15.36,940300.0],["2007-08-21",15.44,15.89,15.01,15.23,1044600.0],["2007-08-22",15.54,16.18,15.35,16.08,1227700.0],["2007-08-23",16.45,16.92,16.28,16.7,1313200.0],["2007-08-24",16.65,18.2,16.12,18.18,1524700.0],["2007-08-27",18.57,18.6,16.72,16.81,2663300.0],["2007-08-28",16.75,16.75,15.53,15.56,1593300.0],["2007-08-29",16.01,16.57,15.56,16.15,1254500.0],["2007-08-30",15.85,16.95,15.6,16.39,1073600.0],["2007-08-31",16.98,17.4,16.65,16.85,1033800.0],["2007-09-04",17.09,17.85,17.03,17.66,1185300.0],["2007-09-05",17.68,17.75,17.08,17.37,785800.0],["2007-09-06",17.49,17.72,17.15,17.27,541200.0],["2007-09-07",16.58,16.6,15.88,16.46,1284900.0],["2007-09-10",16.72,17.04,15.76,16.15,843200.0],["2007-09-11",16.26,16.67,16.05,16.45,627200.0],["2007-09-12",16.26,16.51,16.04,16.12,540200.0],["2007-09-13",16.2,16.34,15.02,15.24,1489200.0],["2007-09-14",15.24,15.24,13.91,14.39,1930300.0],["2007-09-17",14.76,14.94,13.82,14.0,1274700.0],["2007-09-18",14.22,15.02,14.03,14.99,1021200.0],["2007-09-19",15.15,16.25,15.1,16.12,1644800.0],["2007-09-20",15.75,16.35,15.45,15.7,752200.0],["2007-09-21",15.91,16.02,15.24,15.29,585600.0],["2007-09-24",15.91,17.2,15.79,16.65,1679600.0],["2007-09-25",16.7,17.57,16.54,17.55,1251000.0],["2007-09-26",17.97,18.27,17.67,17.85,1545200.0],["2007-09-27",18.09,18.2,17.27,17.86,861700.0],["2007-09-28",17.92,19.22,17.89,19.0,2284900.0],["2007-10-01",20.68,21.0,19.66,19.83,4627300.0],["2007-10-02",19.3,21.89,18.51,21.78,3291800.0],["2007-10-03",20.68,21.18,18.1,18.6,5019100.0],["2007-10-04",17.57,18.35,16.51,17.9,3468500.0],["2007-10-05",18.0,18.81,16.67,17.17,2246000.0],["2007-10-08",16.94,17.09,15.22,15.3,3594400.0],["2007-10-09",15.35,16.2,15.35,16.13,2023000.0],["2007-10-10",16.4,17.06,16.25,16.94,1463300.0],["2007-10-11",17.3,17.5,15.51,15.93,1828100.0],["2007-10-12",15.95,16.57,15.95,16.33,821300.0],["2007-10-15",16.54,16.95,16.34,16.64,772100.0],["2007-10-16",16.34,16.7,15.95,16.0,728700.0],["2007-10-17",16.6,16.7,15.71,16.15,691100.0],["2007-10-18",16.2,16.57,16.08,16.37,669900.0],["2007-10-19",16.44,16.7,16.2,16.25,855700.0],["2007-10-22",16.8,19.98,15.79,19.84,5478400.0],["2007-10-23",19.55,19.81,17.67,18.88,3058100.0],["2007-10-24",18.47,19.48,18.17,18.63,1415600.0],["2007-10-25",19.0,19.05,17.92,18.08,723100.0],["2007-10-26",18.13,18.6,18.0,18.2,582200.0],["2007-10-29",18.12,19.4,18.0,19.13,1407900.0],["2007-10-30",18.88,19.2,18.43,18.46,599000.0],["2007-10-31",18.5,18.75,17.38,18.21,685600.0],["2007-11-01",17.95,17.99,17.07,17.16,689700.0],["2007-11-02",17.43,17.57,16.43,16.85,1168500.0],["2007-11-05",16.51,16.52,15.55,15.8,1138200.0],["2007-11-06",16.02,16.28,14.75,15.25,1491400.0],["2007-11-07",14.87,15.04,13.96,14.07,1468000.0],["2007-11-08",13.5,13.54,13.05,13.35,4550700.0],["2007-11-09",13.15,13.45,12.55,13.26,1883800.0],["2007-11-12",13.2,13.2,12.02,12.15,1190800.0],["2007-11-13",12.15,12.86,11.7,12.55,1866800.0],["2007-11-14",12.9,13.17,12.53,12.65,946400.0],["2007-11-15",13.07,13.55,12.44,12.6,1400900.0],["2007-11-16",12.89,13.04,12.45,12.66,861900.0],["2007-11-19",12.97,13.27,12.72,12.83,999500.0],["2007-11-20",13.28,13.28,12.01,12.57,989900.0],["2007-11-21",12.3,13.21,11.7,13.07,1457900.0],["2007-11-23",13.31,13.38,12.52,12.54,457400.0],["2007-11-26",12.55,12.9,11.91,12.05,657100.0],["2007-11-27",12.19,12.3,11.35,11.85,1155300.0],["2007-11-28",12.1,12.49,11.83,12.32,1649300.0],["2007-11-29",12.19,13.45,12.13,12.87,1319400.0],["2007-11-30",13.1,13.15,12.66,12.92,891800.0],["2007-12-03",12.92,13.05,12.61,12.68,684800.0],["2007-12-04",12.57,12.85,12.3,12.85,585600.0],["2007-12-05",13.11,13.75,12.98,13.4,1600000.0],["2007-12-06",13.55,13.85,13.39,13.7,1127100.0],["2007-12-07",13.84,13.9,13.5,13.6,272200.0],["2007-12-10",13.64,13.8,13.39,13.51,259100.0],["2007-12-11",13.54,13.91,12.84,12.88,474800.0],["2007-12-12",13.08,13.41,12.38,12.81,682200.0],["2007-12-13",12.8,12.8,12.29,12.46,507600.0],["2007-12-14",12.33,12.69,11.9,11.98,562100.0],["2007-12-17",11.62,11.75,10.1,10.22,1586400.0],["2007-12-18",10.63,11.32,10.63,11.23,1769400.0],["2007-12-19",11.17,11.17,10.88,10.95,824100.0],["2007-12-20",11.01,11.13,10.71,10.95,592000.0],["2007-12-21",11.17,11.38,10.54,10.8,691300.0],["2007-12-24",10.87,11.04,10.8,10.95,305700.0],["2007-12-26",10.95,11.25,10.9,10.92,457500.0],["2007-12-27",10.78,10.91,10.53,10.6,441600.0],["2007-12-28",10.56,10.71,9.86,10.13,779000.0],["2007-12-31",9.9,10.06,9.72,9.89,858900.0],["2008-01-02",9.99,10.66,9.92,10.41,681200.0],["2008-01-03",10.41,10.92,10.22,10.52,583800.0],["2008-01-04",10.95,11.4,10.74,11.24,1094500.0],["2008-01-07",11.3,11.59,10.25,10.49,1327500.0],["2008-01-08",10.6,11.0,10.4,10.49,478300.0],["2008-01-09",10.49,11.09,10.25,10.7,559900.0],["2008-01-10",10.46,11.54,10.44,11.39,513900.0],["2008-01-11",11.25,11.31,10.82,10.86,483900.0],["2008-01-14",11.04,11.19,10.93,10.99,457500.0],["2008-01-15",10.96,10.96,10.37,10.39,525400.0],["2008-01-16",10.19,10.34,9.62,10.0,815400.0],["2008-01-17",10.04,10.26,9.7,9.77,586700.0],["2008-01-18",9.88,9.98,9.4,9.57,828000.0],["2008-01-22",8.76,9.06,7.65,8.84,987100.0],["2008-01-23",8.41,9.0,8.28,8.69,680200.0],["2008-01-24",9.0,9.94,8.98,9.94,815100.0],["2008-01-25",10.55,10.74,10.04,10.33,1096500.0],["2008-01-28",9.61,9.9,8.12,8.58,3785400.0],["2008-01-29",8.8,9.16,8.66,9.04,1414900.0],["2008-01-30",8.83,9.1,8.62,8.86,765900.0],["2008-01-31",8.75,9.65,8.6,9.09,977900.0],["2008-02-01",9.33,9.33,9.04,9.09,567500.0],["2008-02-04",9.28,9.53,9.05,9.27,677200.0],["2008-02-05",9.21,9.31,8.78,8.82,451200.0],["2008-02-06",8.94,8.94,8.3,8.39,497300.0],["2008-02-07",8.23,8.4,8.02,8.14,658400.0],["2008-02-08",8.19,8.58,8.19,8.42,352300.0],["2008-02-11",8.45,8.64,8.26,8.5,277600.0],["2008-02-12",8.64,8.71,8.26,8.35,318700.0],["2008-02-13",8.65,9.03,8.58,8.97,567900.0],["2008-02-14",9.05,9.1,8.64,8.77,393200.0],["2008-02-15",8.75,9.05,8.65,9.0,362100.0],["2008-02-19",9.17,9.18,8.79,8.85,466600.0],["2008-02-20",8.75,8.99,8.65,8.91,305000.0],["2008-02-21",8.99,9.15,8.97,9.03,319700.0],["2008-02-22",9.14,9.25,9.0,9.19,339300.0],["2008-02-25",9.13,9.19,9.0,9.08,209100.0],["2008-02-26",9.04,9.51,8.99,9.06,559600.0],["2008-02-27",9.01,9.22,9.0,9.05,399600.0],["2008-02-28",8.65,9.09,8.62,8.87,527400.0],["2008-02-29",8.73,8.85,8.61,8.66,345900.0],["2008-03-03",8.5,8.58,8.12,8.25,754600.0],["2008-03-04",8.23,8.24,7.85,8.12,470900.0],["2008-03-05",8.22,8.41,8.2,8.41,304400.0],["2008-03-06",8.35,8.59,8.33,8.42,386100.0],["2008-03-07",8.29,8.42,8.11,8.28,364600.0],["2008-03-10",8.21,8.21,7.18,7.23,823200.0],["2008-03-11",7.4,7.88,7.31,7.86,394400.0],["2008-03-12",7.9,7.9,7.23,7.36,382100.0],["2008-03-13",7.01,7.11,6.32,6.44,1975600.0],["2008-03-14",6.55,6.79,6.35,6.73,1065700.0],["2008-03-17",6.39,6.47,6.07,6.33,619600.0],["2008-03-18",6.49,6.8,6.14,6.52,715400.0],["2008-03-19",6.55,6.95,6.4,6.45,397700.0],["2008-03-20",6.51,6.89,6.36,6.88,425400.0],["2008-03-24",7.0,7.62,6.95,7.47,722100.0],["2008-03-25",7.8,8.12,7.64,8.03,802500.0],["2008-03-26",8.1,9.37,7.91,9.29,2222200.0],["2008-03-27",9.19,9.74,8.92,9.59,1153800.0],["2008-03-28",9.74,9.89,8.91,9.29,1023500.0],["2008-03-31",9.28,9.58,9.15,9.45,557000.0],["2008-04-01",9.63,10.23,9.55,9.75,811100.0],["2008-04-02",9.85,9.98,9.32,9.49,1263100.0],["2008-04-03",9.37,9.8,9.29,9.64,606000.0],["2008-04-04",9.75,9.88,9.6,9.67,314700.0],["2008-04-07",9.88,9.94,9.39,9.49,449700.0],["2008-04-08",9.6,9.75,9.4,9.5,279300.0],["2008-04-09",9.49,9.59,9.25,9.28,230400.0],["2008-04-10",9.28,9.5,8.97,9.03,427300.0],["2008-04-11",8.96,9.09,8.63,8.71,314200.0],["2008-04-14",8.67,8.73,8.54,8.66,310100.0],["2008-04-15",8.67,8.8,8.28,8.52,242400.0],["2008-04-16",8.87,8.87,8.68,8.79,449200.0],["2008-04-17",9.07,9.07,8.66,8.99,626200.0],["2008-04-18",9.77,9.84,8.65,8.75,1086000.0],["2008-04-21",8.86,8.97,8.48,8.78,500200.0],["2008-04-22",8.64,8.64,8.32,8.4,363400.0],["2008-04-23",8.41,8.47,8.26,8.29,330500.0],["2008-04-24",8.22,8.41,8.0,8.37,290600.0],["2008-04-25",8.44,8.75,8.27,8.73,307100.0],["2008-04-28",8.61,8.61,8.3,8.42,384200.0],["2008-04-29",8.35,8.51,8.17,8.34,333800.0],["2008-04-30",8.39,8.48,8.11,8.16,377500.0],["2008-05-01",8.12,8.34,8.0,8.29,278900.0],["2008-05-02",8.41,8.59,8.11,8.24,311200.0],["2008-05-05",8.39,8.75,8.28,8.66,466200.0],["2008-05-06",8.63,9.33,8.58,9.25,592300.0],["2008-05-07",9.98,11.05,9.93,10.51,2372400.0],["2008-05-08",10.51,10.54,9.9,10.21,745900.0],["2008-05-09",10.15,10.48,9.99,10.06,549400.0],["2008-05-12",10.27,10.36,10.15,10.22,374800.0],["2008-05-13",10.19,10.4,10.01,10.25,888600.0],["2008-05-14",10.32,10.76,10.32,10.38,395100.0],["2008-05-15",10.4,11.35,10.4,11.12,1277000.0],["2008-05-16",11.19,11.45,10.9,11.01,696700.0],["2008-05-19",10.83,10.92,10.0,10.06,1346700.0],["2008-05-20",10.0,10.23,9.8,9.92,429800.0],["2008-05-21",9.99,10.19,9.42,9.52,445000.0],["2008-05-22",9.52,9.66,9.39,9.47,223700.0],["2008-05-23",9.51,9.59,9.3,9.4,309000.0],["2008-05-27",9.68,10.0,9.5,9.92,456200.0],["2008-05-28",10.0,10.63,10.0,10.35,697500.0],["2008-05-29",10.69,10.73,10.21,10.32,518800.0],["2008-05-30",10.32,10.54,10.06,10.19,345600.0],["2008-06-02",10.12,10.32,10.0,10.21,247000.0],["2008-06-03",10.33,10.34,9.89,10.2,440300.0],["2008-06-04",10.03,10.07,9.7,9.75,779600.0],["2008-06-05",9.83,10.04,9.72,9.96,532200.0],["2008-06-06",9.85,9.85,9.28,9.3,542400.0],["2008-06-09",9.42,9.63,8.81,9.05,915400.0],["2008-06-10",8.94,9.0,8.63,8.69,450300.0],["2008-06-11",8.84,9.0,8.52,8.57,429500.0],["2008-06-12",8.64,8.87,8.6,8.64,268700.0],["2008-06-13",8.74,8.86,8.61,8.78,143700.0],["2008-06-16",8.7,8.84,8.58,8.75,198200.0],["2008-06-17",8.92,8.94,8.66,8.71,198600.0],["2008-06-18",8.66,8.72,8.42,8.65,202600.0],["2008-06-19",8.59,8.89,8.59,8.78,278600.0],["2008-06-20",8.71,8.72,8.41,8.46,323900.0],["2008-06-23",8.4,8.49,8.1,8.14,262000.0],["2008-06-24",8.06,8.17,7.81,7.84,419000.0],["2008-06-25",8.14,8.44,8.09,8.36,297300.0],["2008-06-26",8.27,8.27,7.5,7.76,640800.0],["2008-06-27",7.77,7.9,7.57,7.78,213100.0],["2008-06-30",7.7,7.91,7.6,7.74,311900.0],["2008-07-01",7.61,7.83,7.4,7.63,335500.0],["2008-07-02",7.68,7.72,7.31,7.4,422700.0],["2008-07-03",7.36,7.45,7.08,7.2,272600.0],["2008-07-07",7.12,7.38,6.88,7.01,424400.0],["2008-07-08",7.12,7.25,6.96,7.25,292100.0],["2008-07-09",7.28,7.42,7.05,7.07,353000.0],["2008-07-10",7.15,7.17,6.61,6.84,466200.0],["2008-07-11",6.81,7.0,6.58,6.91,342400.0],["2008-07-14",6.95,6.96,6.57,6.6,389400.0],["2008-07-15",6.55,6.91,6.3,6.75,550600.0],["2008-07-16",6.69,7.12,6.65,6.99,449100.0],["2008-07-17",7.25,7.5,7.09,7.2,700900.0],["2008-07-18",7.27,7.77,7.23,7.69,461200.0],["2008-07-21",8.17,8.98,8.0,8.75,1321600.0],["2008-07-22",8.61,8.75,8.3,8.52,718600.0],["2008-07-23",8.53,8.79,8.3,8.38,429400.0],["2008-07-24",8.38,8.38,7.92,7.94,473000.0],["2008-07-25",8.04,8.3,7.98,8.1,382300.0],["2008-07-28",8.11,8.24,7.9,7.92,232500.0],["2008-07-29",7.95,8.04,7.77,7.97,265900.0],["2008-07-30",7.98,8.05,7.93,7.99,233900.0],["2008-07-31",7.89,7.98,7.8,7.87,307800.0],["2008-08-01",7.91,7.98,7.86,7.86,224100.0],["2008-08-04",7.81,8.0,7.34,7.35,381300.0],["2008-08-05",7.42,7.63,7.18,7.37,424900.0],["2008-08-06",7.34,7.49,7.19,7.45,218000.0],["2008-08-07",7.33,7.43,7.26,7.28,142000.0],["2008-08-08",7.29,7.75,7.25,7.67,281700.0],["2008-08-11",7.78,8.86,7.76,8.8,647800.0],["2008-08-12",8.56,8.67,8.4,8.55,342300.0],["2008-08-13",8.43,8.74,8.3,8.67,255400.0],["2008-08-14",8.54,8.77,8.4,8.71,173400.0],["2008-08-15",8.75,8.85,8.62,8.81,387900.0],["2008-08-18",8.86,8.88,8.41,8.52,255100.0],["2008-08-19",8.3,8.78,8.2,8.72,394300.0],["2008-08-20",8.78,9.18,8.66,8.84,273900.0],["2008-08-21",8.69,8.77,8.6,8.71,155500.0],["2008-08-22",8.64,8.79,8.6,8.75,170200.0],["2008-08-25",8.71,8.78,8.4,8.59,205600.0],["2008-08-26",8.55,8.65,8.49,8.56,183000.0],["2008-08-27",8.48,8.87,8.43,8.69,288200.0],["2008-08-28",8.68,8.81,8.53,8.77,210700.0],["2008-08-29",8.76,8.86,8.55,8.86,237800.0],["2008-09-02",8.98,9.31,8.9,9.19,464000.0],["2008-09-03",9.21,9.27,9.1,9.21,290400.0],["2008-09-04",9.32,9.41,8.89,8.96,438600.0],["2008-09-05",8.89,9.1,8.71,9.0,200400.0],["2008-09-08",9.34,9.51,9.1,9.31,244100.0],["2008-09-09",9.3,9.43,8.93,8.94,203000.0],["2008-09-10",8.93,9.06,8.81,8.95,257500.0],["2008-09-11",8.7,8.94,8.58,8.91,501600.0],["2008-09-12",8.87,8.91,8.66,8.76,129700.0],["2008-09-15",8.39,8.52,8.04,8.12,268000.0],["2008-09-16",7.5,8.08,7.5,8.08,559600.0],["2008-09-17",7.98,7.98,7.25,7.45,507200.0],["2008-09-18",7.33,7.96,7.27,7.68,653900.0],["2008-09-19",8.18,8.48,7.86,8.01,413700.0],["2008-09-22",8.48,8.48,8.04,8.09,292000.0],["2008-09-23",8.04,8.19,7.54,7.57,395100.0],["2008-09-24",7.62,7.72,7.3,7.45,416000.0],["2008-09-25",7.6,7.8,7.47,7.67,236000.0],["2008-09-26",7.42,8.03,7.3,8.01,352500.0],["2008-09-29",7.76,7.93,7.18,7.2,282400.0],["2008-09-30",7.13,7.76,7.05,7.39,412700.0],["2008-10-01",7.34,7.56,7.26,7.26,225200.0],["2008-10-02",7.22,7.35,6.59,6.63,443100.0],["2008-10-03",6.78,7.1,6.43,6.46,445000.0],["2008-10-06",6.13,6.41,5.6,6.36,615200.0],["2008-10-07",6.36,6.47,5.88,5.95,379700.0],["2008-10-08",5.76,5.97,5.34,5.71,423400.0],["2008-10-09",5.84,6.12,5.04,5.17,267100.0],["2008-10-10",4.76,5.19,4.61,5.07,622000.0],["2008-10-13",5.48,6.03,5.48,6.03,279800.0],["2008-10-14",6.24,6.59,5.78,5.85,227900.0],["2008-10-15",5.66,5.9,5.57,5.57,240100.0],["2008-10-16",5.55,5.56,4.68,4.69,827500.0],["2008-10-17",4.62,5.9,4.3,4.94,982500.0],["2008-10-20",5.03,5.7,5.03,5.67,273600.0],["2008-10-21",5.49,5.5,5.13,5.3,325800.0],["2008-10-22",5.1,5.24,4.85,4.87,382500.0],["2008-10-23",4.97,5.12,4.71,4.88,310600.0],["2008-10-24",4.7,4.95,4.51,4.76,202200.0],["2008-10-27",5.0,5.28,4.9,4.92,599200.0],["2008-10-28",5.25,5.28,5.0,5.12,439500.0],["2008-10-29",5.12,5.39,5.04,5.28,460300.0],["2008-10-30",5.54,5.6,5.35,5.45,482600.0],["2008-10-31",5.43,5.65,5.34,5.65,280700.0],["2008-11-03",5.87,6.03,5.72,5.88,440300.0],["2008-11-04",6.08,6.14,5.88,6.06,328800.0],["2008-11-05",5.98,6.06,5.53,5.67,334000.0],["2008-11-06",5.45,5.66,5.32,5.38,328400.0],["2008-11-07",5.37,5.78,5.37,5.66,197900.0],["2008-11-10",5.93,5.96,5.66,5.73,340400.0],["2008-11-11",5.59,5.6,5.25,5.36,310300.0],["2008-11-12",5.2,5.29,5.0,5.03,228700.0],["2008-11-13",4.88,5.15,4.83,5.12,854500.0],["2008-11-14",4.97,5.34,4.97,5.09,187500.0],["2008-11-17",5.03,5.12,4.92,5.01,155400.0],["2008-11-18",4.97,5.12,4.97,5.07,128200.0],["2008-11-19",5.1,5.4,5.1,5.15,241500.0],["2008-11-20",5.03,5.09,4.79,4.79,442900.0],["2008-11-21",5.29,5.29,4.42,4.72,532000.0],["2008-11-24",4.75,5.16,4.68,5.08,349300.0],["2008-11-25",5.16,5.38,4.97,5.38,447000.0],["2008-11-26",5.22,5.56,5.19,5.48,416900.0],["2008-11-28",5.39,5.87,5.39,5.87,154200.0],["2008-12-01",5.64,5.64,5.0,5.04,471200.0],["2008-12-02",5.27,5.31,4.94,5.15,542900.0],["2008-12-03",4.98,5.07,4.88,5.0,510000.0],["2008-12-04",5.05,5.12,4.75,4.83,372000.0],["2008-12-05",4.71,5.14,4.62,5.03,450800.0],["2008-12-08",5.26,5.5,5.17,5.37,394100.0],["2008-12-09",5.35,5.41,5.14,5.19,356700.0],["2008-12-10",5.22,5.48,5.1,5.27,445200.0],["2008-12-11",5.24,5.32,5.08,5.15,231900.0],["2008-12-12",4.96,5.31,4.94,5.28,158900.0],["2008-12-15",5.26,5.3,4.97,5.07,185300.0],["2008-12-16",5.18,5.39,5.11,5.33,158400.0],["2008-12-17",5.3,5.55,5.2,5.42,185900.0],["2008-12-18",5.45,5.58,5.44,5.55,182700.0],["2008-12-19",5.52,5.65,5.31,5.38,197900.0],["2008-12-22",5.22,5.29,5.02,5.13,162600.0],["2008-12-23",5.0,5.0,4.94,4.95,183400.0],["2008-12-24",4.9,4.91,4.75,4.81,171500.0],["2008-12-26",4.81,4.94,4.73,4.87,106100.0],["2008-12-29",4.91,4.95,4.7,4.8,243000.0],["2008-12-30",5.0,5.22,5.0,5.1,318500.0],["2008-12-31",5.05,5.13,4.66,5.05,352000.0],["2009-01-02",5.2,5.56,5.18,5.56,280300.0],["2009-01-05",5.48,5.59,5.37,5.5,211700.0],["2009-01-06",5.7,5.83,5.52,5.8,172200.0],["2009-01-07",5.71,5.75,5.5,5.54,125200.0],["2009-01-08",5.4,5.5,5.22,5.49,113000.0],["2009-01-09",5.44,5.55,5.4,5.4,78000.0],["2009-01-12",5.62,5.62,5.21,5.29,114000.0],["2009-01-13",5.34,5.44,5.28,5.34,78200.0],["2009-01-14",5.24,5.28,5.04,5.1,103900.0],["2009-01-15",4.91,5.25,4.76,5.22,230700.0],["2009-01-16",5.3,5.41,5.11,5.35,117700.0],["2009-01-20",5.37,5.45,5.23,5.25,168200.0],["2009-01-21",5.25,5.5,5.16,5.49,159200.0],["2009-01-22",5.43,5.5,5.3,5.46,82800.0],["2009-01-23",5.3,5.52,5.3,5.48,90600.0],["2009-01-26",5.44,5.64,5.44,5.56,72400.0],["2009-01-27",5.65,5.74,5.59,5.59,118000.0],["2009-01-28",5.7,5.75,5.48,5.75,170800.0],["2009-01-29",5.68,5.77,5.6,5.61,68000.0],["2009-01-30",5.61,5.68,5.46,5.64,63300.0],["2009-02-02",5.64,5.64,5.26,5.35,170100.0],["2009-02-03",5.35,5.68,5.32,5.55,182800.0],["2009-02-04",5.28,5.3,4.89,4.94,508100.0],["2009-02-05",5.14,5.14,4.75,5.1,272700.0],["2009-02-06",5.05,5.15,4.92,5.07,138800.0],["2009-02-09",5.01,5.25,4.94,5.12,172400.0],["2009-02-10",5.1,5.14,4.91,4.98,179200.0],["2009-02-11",5.0,5.0,4.85,4.92,140900.0],["2009-02-12",4.92,5.04,4.81,4.94,173500.0],["2009-02-13",5.0,5.26,5.0,5.14,282700.0],["2009-02-17",4.96,5.0,4.9,4.95,148700.0],["2009-02-18",4.98,5.2,4.92,4.98,262200.0],["2009-02-19",4.98,5.04,4.8,4.88,127100.0],["2009-02-20",4.86,4.86,4.71,4.74,218900.0],["2009-02-23",4.72,4.8,4.46,4.61,281600.0],["2009-02-24",4.56,4.85,4.51,4.85,126500.0],["2009-02-25",4.78,4.92,4.71,4.76,118200.0],["2009-02-26",4.75,4.94,4.49,4.63,149200.0],["2009-02-27",4.48,4.67,4.48,4.66,105900.0],["2009-03-02",4.51,4.56,4.46,4.49,171300.0],["2009-03-03",4.48,4.58,4.25,4.47,150900.0],["2009-03-04",4.55,4.7,4.5,4.59,175800.0],["2009-03-05",4.5,4.53,4.32,4.38,210500.0],["2009-03-06",4.38,4.38,4.18,4.29,172500.0],["2009-03-09",4.21,4.34,4.17,4.21,116900.0],["2009-03-10",4.27,4.51,4.26,4.46,91400.0],["2009-03-11",4.45,4.65,4.4,4.55,59400.0],["2009-03-12",4.48,4.78,4.44,4.75,53900.0],["2009-03-13",4.75,4.77,4.55,4.7,75500.0],["2009-03-16",4.65,4.77,4.56,4.61,46200.0],["2009-03-17",4.58,4.69,4.56,4.69,55100.0],["2009-03-18",4.69,4.76,4.58,4.75,84200.0],["2009-03-19",4.77,4.81,4.63,4.79,54100.0],["2009-03-20",4.71,4.82,4.52,4.58,62900.0],["2009-03-23",4.72,4.86,4.72,4.83,251100.0],["2009-03-24",4.82,4.86,4.77,4.84,53200.0],["2009-03-25",4.84,5.05,4.74,4.86,181400.0],["2009-03-26",4.96,5.1,4.91,5.0,219100.0],["2009-03-27",4.97,4.98,4.81,4.84,70200.0],["2009-03-30",4.5,4.54,3.9,4.18,535000.0],["2009-03-31",4.31,4.31,4.2,4.25,314000.0],["2009-04-01",4.38,4.52,4.35,4.5,203800.0],["2009-04-02",4.62,4.63,4.44,4.55,266600.0],["2009-04-03",4.6,4.6,4.45,4.55,165100.0],["2009-04-06",4.56,4.84,4.55,4.81,169200.0],["2009-04-07",4.72,4.72,4.55,4.61,73100.0],["2009-04-08",4.66,4.75,4.57,4.66,118100.0],["2009-04-09",4.79,4.9,4.67,4.8,216900.0],["2009-04-13",4.8,4.93,4.7,4.89,143800.0],["2009-04-14",4.81,4.98,4.75,4.95,174100.0],["2009-04-15",4.9,4.99,4.77,4.92,151500.0],["2009-04-16",4.91,5.05,4.91,5.0,197700.0],["2009-04-17",4.97,5.3,4.96,5.06,489800.0],["2009-04-20",4.94,4.97,4.83,4.87,144100.0],["2009-04-21",4.9,5.06,4.83,5.0,206300.0],["2009-04-22",4.95,5.2,4.91,5.05,116700.0],["2009-04-23",5.02,5.09,4.92,5.03,128200.0],["2009-04-24",5.03,5.15,4.98,5.1,148600.0],["2009-04-27",4.99,5.04,4.89,5.02,119800.0],["2009-04-28",4.92,5.01,4.87,4.97,87300.0],["2009-04-29",4.97,5.14,4.94,4.99,139300.0],["2009-04-30",5.04,5.12,4.99,5.1,271600.0],["2009-05-01",5.0,5.29,4.94,5.21,137700.0],["2009-05-04",5.31,5.52,5.31,5.5,168100.0],["2009-05-05",5.52,5.59,5.41,5.47,106300.0],["2009-05-06",5.5,5.63,5.47,5.5,134900.0],["2009-05-07",5.5,5.62,5.42,5.5,367300.0],["2009-05-08",5.57,5.71,5.51,5.54,217200.0],["2009-05-11",5.41,5.61,5.3,5.5,268100.0],["2009-05-12",5.51,5.56,5.31,5.46,109100.0],["2009-05-13",5.36,5.42,5.31,5.36,153100.0],["2009-05-14",5.33,5.6,5.33,5.54,127400.0],["2009-05-15",5.49,5.65,5.45,5.45,104800.0],["2009-05-18",5.5,5.7,5.45,5.65,123400.0],["2009-05-19",5.71,5.94,5.7,5.77,128300.0],["2009-05-20",5.84,5.95,5.66,5.67,145700.0],["2009-05-21",5.66,5.75,5.46,5.55,136300.0],["2009-05-22",5.6,5.64,5.51,5.54,129500.0],["2009-05-26",5.46,5.74,5.45,5.7,82500.0],["2009-05-27",5.65,6.05,5.65,5.94,375300.0],["2009-05-28",5.93,6.1,5.89,6.05,169100.0],["2009-05-29",6.09,6.22,5.94,6.19,152400.0],["2009-06-01",6.26,6.55,6.26,6.31,242100.0],["2009-06-02",6.28,6.49,6.28,6.45,130100.0],["2009-06-03",6.38,6.5,6.14,6.28,192800.0],["2009-06-04",6.36,6.5,6.29,6.38,167500.0],["2009-06-05",6.41,6.5,6.12,6.25,151800.0],["2009-06-08",6.48,6.62,6.4,6.54,324700.0],["2009-06-09",6.61,6.92,6.61,6.86,512000.0],["2009-06-10",6.91,6.91,6.51,6.61,161900.0],["2009-06-11",6.61,6.72,6.54,6.6,100000.0],["2009-06-12",6.55,6.63,6.49,6.63,166100.0],["2009-06-15",6.48,6.49,6.31,6.46,155700.0],["2009-06-16",6.44,6.44,6.2,6.22,129600.0],["2009-06-17",6.2,6.5,6.14,6.34,202800.0],["2009-06-18",6.35,6.35,6.21,6.29,47000.0],["2009-06-19",6.32,6.35,6.24,6.29,80100.0],["2009-06-22",6.28,6.32,6.2,6.25,93200.0],["2009-06-23",6.35,6.44,6.25,6.41,138100.0],["2009-06-24",6.53,6.68,6.5,6.52,96400.0],["2009-06-25",6.5,6.71,6.47,6.68,56400.0],["2009-06-26",6.65,6.7,6.51,6.69,43400.0],["2009-06-29",6.73,6.89,6.73,6.79,105300.0],["2009-06-30",6.69,6.7,6.5,6.63,137200.0],["2009-07-01",6.74,6.88,6.69,6.75,137100.0],["2009-07-02",6.64,6.78,6.51,6.63,109900.0],["2009-07-06",6.18,6.63,6.17,6.59,240500.0],["2009-07-07",6.64,6.68,6.52,6.57,97800.0],["2009-07-08",6.55,6.55,6.4,6.5,131700.0],["2009-07-09",6.54,6.73,6.4,6.59,69600.0],["2009-07-10",6.51,6.7,6.3,6.56,48200.0],["2009-07-13",6.56,6.81,6.51,6.72,82200.0],["2009-07-14",6.72,6.87,6.72,6.82,49600.0],["2009-07-15",7.25,7.56,7.09,7.38,436200.0],["2009-07-16",7.38,7.42,7.12,7.38,103500.0],["2009-07-17",7.4,7.4,7.23,7.38,57100.0],["2009-07-20",7.4,7.87,7.02,7.72,552700.0],["2009-07-21",7.88,7.92,7.25,7.4,181800.0],["2009-07-22",7.3,7.37,7.08,7.19,166200.0],["2009-07-23",7.31,7.45,7.31,7.39,170000.0],["2009-07-24",7.43,7.47,7.28,7.47,47100.0],["2009-07-27",7.51,7.58,7.04,7.24,278800.0],["2009-07-28",7.22,7.32,7.15,7.31,110700.0],["2009-07-29",7.2,7.23,7.08,7.1,90500.0],["2009-07-30",7.31,7.41,7.16,7.35,124600.0],["2009-07-31",7.37,7.5,7.32,7.45,71700.0],["2009-08-03",7.55,7.59,7.37,7.51,212700.0],["2009-08-04",7.06,7.48,7.06,7.48,164500.0],["2009-08-05",7.41,7.45,7.35,7.4,89700.0],["2009-08-06",7.3,7.5,7.2,7.46,139500.0],["2009-08-07",7.51,7.73,7.4,7.47,54300.0],["2009-08-10",7.36,7.36,7.2,7.28,99200.0],["2009-08-11",7.16,7.41,7.14,7.21,183300.0],["2009-08-12",7.21,7.42,7.21,7.4,142400.0],["2009-08-13",7.42,7.44,7.24,7.34,94900.0],["2009-08-14",7.35,7.4,7.25,7.38,64300.0],["2009-08-17",7.15,7.15,6.88,6.94,157300.0],["2009-08-18",7.05,7.1,7.0,7.06,43900.0],["2009-08-19",7.03,7.11,6.96,7.02,61600.0],["2009-08-20",7.0,7.16,7.0,7.06,44100.0],["2009-08-21",7.03,7.21,6.96,7.15,158300.0],["2009-08-24",7.17,7.24,7.15,7.16,57200.0],["2009-08-25",7.22,7.26,6.97,7.06,113000.0],["2009-08-26",7.07,7.07,6.9,7.06,53800.0],["2009-08-27",7.01,7.06,6.8,6.99,76400.0],["2009-08-28",7.03,7.25,7.02,7.23,150700.0],["2009-08-31",7.04,7.11,6.96,7.06,54000.0],["2009-09-01",6.99,7.16,6.98,7.03,70100.0],["2009-09-02",6.85,7.23,6.85,7.05,165700.0],["2009-09-03",7.06,7.14,6.98,7.08,56500.0],["2009-09-04",7.05,7.27,7.02,7.21,75800.0],["2009-09-08",7.15,7.25,7.06,7.25,68200.0],["2009-09-09",7.25,7.4,7.12,7.24,80700.0],["2009-09-10",7.16,7.41,7.16,7.39,94900.0],["2009-09-11",7.4,7.5,7.25,7.32,75500.0],["2009-09-14",8.0,8.09,7.77,7.84,937100.0],["2009-09-15",7.96,8.19,7.76,8.17,387300.0],["2009-09-16",8.3,8.74,8.15,8.66,655800.0],["2009-09-17",8.66,8.69,8.16,8.25,448000.0],["2009-09-18",8.49,8.49,8.13,8.37,147400.0],["2009-09-21",8.35,8.9,8.26,8.86,419200.0],["2009-09-22",8.89,9.12,8.57,8.72,323900.0],["2009-09-23",8.6,8.85,8.53,8.72,166000.0],["2009-09-24",8.76,8.84,8.3,8.46,132700.0],["2009-09-25",8.45,8.49,8.2,8.25,105500.0],["2009-09-28",8.25,8.52,8.25,8.43,107100.0],["2009-09-29",8.46,8.5,8.37,8.4,68600.0],["2009-09-30",8.4,8.6,8.14,8.46,232300.0],["2009-10-01",8.51,8.6,8.1,8.1,141800.0],["2009-10-02",8.05,8.18,7.6,8.06,146500.0],["2009-10-05",8.0,8.15,7.84,8.13,118700.0],["2009-10-06",8.13,8.31,8.13,8.28,85600.0],["2009-10-07",8.18,8.31,8.08,8.25,57300.0],["2009-10-08",8.35,9.5,8.35,9.45,1291200.0],["2009-10-09",8.9,9.58,8.9,9.54,604600.0],["2009-10-12",9.46,9.58,9.39,9.46,313900.0],["2009-10-13",9.52,9.78,9.33,9.71,266300.0],["2009-10-14",10.0,10.22,9.92,10.2,781700.0],["2009-10-15",10.2,10.3,9.99,10.1,452600.0],["2009-10-16",10.11,10.32,10.01,10.14,214000.0],["2009-10-19",10.26,10.28,10.12,10.14,239700.0],["2009-10-20",10.35,10.66,10.29,10.49,367000.0],["2009-10-21",10.5,10.55,10.08,10.09,209800.0],["2009-10-22",10.14,10.14,9.65,9.97,299200.0],["2009-10-23",10.07,10.07,9.4,9.44,462900.0],["2009-10-26",10.15,10.37,9.46,9.76,801200.0],["2009-10-27",10.09,10.09,9.65,9.88,286100.0],["2009-10-28",9.73,9.87,9.09,9.14,647100.0],["2009-10-29",9.29,9.75,9.2,9.67,656000.0],["2009-10-30",9.66,9.66,8.88,8.92,430700.0],["2009-11-02",8.9,9.42,8.86,9.03,232600.0],["2009-11-03",8.8,9.35,8.63,9.3,270500.0],["2009-11-04",9.47,9.69,9.37,9.53,265700.0],["2009-11-05",9.5,9.5,9.37,9.4,138200.0],["2009-11-06",9.25,9.46,9.21,9.46,120300.0],["2009-11-09",9.64,9.73,9.56,9.63,256900.0],["2009-11-10",9.54,9.67,9.44,9.67,154700.0],["2009-11-11",9.71,9.72,9.37,9.53,258100.0],["2009-11-12",9.5,9.51,9.22,9.28,187100.0],["2009-11-13",9.31,9.36,9.14,9.24,190000.0],["2009-11-16",9.38,9.48,9.34,9.41,145900.0],["2009-11-17",9.3,9.55,9.29,9.53,75100.0],["2009-11-18",9.47,9.56,9.38,9.56,95700.0],["2009-11-19",9.5,9.5,9.36,9.48,220000.0],["2009-11-20",9.45,9.62,9.35,9.54,169100.0],["2009-11-23",9.66,9.92,9.66,9.83,160800.0],["2009-11-24",9.79,9.91,9.63,9.87,107000.0],["2009-11-25",9.82,10.15,9.66,9.98,337100.0],["2009-11-27",9.62,9.86,9.5,9.84,158900.0],["2009-11-30",9.74,9.76,9.6,9.73,194700.0],["2009-12-01",9.79,10.17,9.78,10.13,433600.0],["2009-12-02",10.1,10.5,10.1,10.41,394100.0],["2009-12-03",10.37,10.45,10.26,10.27,171600.0],["2009-12-04",10.46,10.49,10.09,10.28,206000.0],["2009-12-07",10.14,10.26,10.1,10.11,77000.0],["2009-12-08",9.98,10.27,9.91,10.2,624200.0],["2009-12-09",10.16,10.46,10.1,10.44,217800.0],["2009-12-10",10.45,11.15,10.4,10.77,699800.0],["2009-12-11",10.75,10.92,10.67,10.83,385600.0],["2009-12-14",11.0,11.12,10.84,11.0,471200.0],["2009-12-15",11.04,11.73,11.0,11.66,571300.0],["2009-12-16",11.48,11.48,10.9,11.16,573300.0],["2009-12-17",11.03,11.08,10.72,10.99,415400.0],["2009-12-18",11.0,11.0,10.53,10.77,265300.0],["2009-12-21",10.76,11.15,10.75,11.07,225700.0],["2009-12-22",11.21,11.34,11.12,11.33,146000.0],["2009-12-23",11.39,11.49,11.21,11.44,111800.0],["2009-12-24",11.47,11.51,11.4,11.47,62000.0],["2009-12-28",11.4,11.58,11.33,11.46,169600.0],["2009-12-29",11.4,11.55,11.38,11.51,134700.0],["2009-12-30",11.5,11.69,11.4,11.62,248300.0],["2009-12-31",11.6,11.77,11.36,11.74,249100.0],["2010-01-04",12.05,12.3,11.82,11.97,623200.0],["2010-01-05",11.96,12.31,11.96,12.14,138200.0],["2010-01-06",11.82,12.07,11.8,11.9,406500.0],["2010-01-07",11.9,11.93,11.77,11.86,356800.0],["2010-01-08",11.8,12.17,11.78,12.17,107100.0],["2010-01-11",12.29,12.49,12.26,12.36,235200.0],["2010-01-12",12.23,12.3,12.12,12.12,100900.0],["2010-01-13",12.11,12.35,12.0,12.31,78100.0],["2010-01-14",12.21,13.29,12.21,12.99,586800.0],["2010-01-15",13.03,13.08,12.58,12.63,175700.0],["2010-01-19",12.74,12.9,12.43,12.5,233000.0],["2010-01-20",12.45,12.52,11.91,12.18,292500.0],["2010-01-21",12.27,12.33,11.94,12.0,280300.0],["2010-01-22",11.99,12.03,11.51,11.71,269500.0],["2010-01-25",11.88,11.91,11.36,11.43,182800.0],["2010-01-26",11.34,11.55,11.2,11.37,114600.0],["2010-01-27",11.35,11.84,11.23,11.69,219600.0],["2010-01-28",11.8,12.02,11.7,11.99,352400.0],["2010-01-29",12.16,12.28,11.65,11.79,456000.0],["2010-02-01",12.35,13.05,12.23,13.0,1522200.0],["2010-02-02",12.9,12.96,12.31,12.36,591300.0],["2010-02-03",12.33,12.71,12.03,12.3,397200.0],["2010-02-04",12.2,12.2,11.5,11.56,268900.0],["2010-02-05",11.54,11.96,11.2,11.49,322600.0],["2010-02-08",11.58,11.91,11.54,11.7,146200.0],["2010-02-09",11.8,12.04,11.77,12.0,229400.0],["2010-02-10",11.93,11.97,11.56,11.86,254200.0],["2010-02-11",11.79,12.17,11.76,11.97,140300.0],["2010-02-12",11.82,11.94,11.66,11.86,136100.0],["2010-02-16",11.94,12.07,11.8,11.92,107300.0],["2010-02-17",11.92,11.98,11.75,11.81,86100.0],["2010-02-18",11.67,11.81,11.42,11.79,161500.0],["2010-02-19",11.68,11.87,11.59,11.84,107000.0],["2010-02-22",11.8,11.8,11.42,11.65,164900.0],["2010-02-23",11.55,11.63,11.3,11.47,115000.0],["2010-02-24",11.5,11.66,11.22,11.36,198200.0],["2010-02-25",11.12,11.64,11.08,11.54,138000.0],["2010-02-26",11.5,11.8,11.48,11.66,96300.0],["2010-03-01",11.65,11.8,11.53,11.68,164500.0],["2010-03-02",11.68,11.8,11.36,11.39,229800.0],["2010-03-03",11.42,11.75,11.42,11.59,212100.0],["2010-03-04",11.54,11.75,11.36,11.52,266300.0],["2010-03-05",11.66,11.87,11.41,11.55,536500.0],["2010-03-08",11.55,11.7,11.19,11.4,305200.0],["2010-03-09",11.38,11.89,11.31,11.67,361100.0],["2010-03-10",11.82,12.22,11.73,11.89,294500.0],["2010-03-11",11.91,12.14,11.78,12.11,260900.0],["2010-03-12",12.16,12.32,12.0,12.29,214700.0],["2010-03-15",12.2,12.25,12.05,12.15,69600.0],["2010-03-16",12.23,12.35,12.11,12.26,105500.0],["2010-03-17",12.29,12.62,12.27,12.6,219200.0],["2010-03-18",12.46,12.64,12.28,12.4,212500.0],["2010-03-19",12.36,12.36,11.89,12.11,318600.0],["2010-03-22",11.97,12.17,11.76,12.03,201800.0],["2010-03-23",11.99,12.08,11.85,12.01,241100.0],["2010-03-24",11.97,12.21,11.89,11.97,195000.0],["2010-03-25",11.97,12.03,11.76,11.8,189200.0],["2010-03-26",11.89,11.89,11.69,11.74,112700.0],["2010-03-29",11.75,11.89,11.48,11.48,182600.0],["2010-03-30",11.5,11.59,10.64,11.03,737400.0],["2010-03-31",11.02,11.09,10.77,10.92,277300.0],["2010-04-01",10.95,11.0,10.65,10.82,187300.0],["2010-04-05",10.79,11.04,10.72,10.99,110500.0],["2010-04-06",10.95,11.09,10.81,11.01,164600.0],["2010-04-07",10.95,11.06,10.76,10.96,116700.0],["2010-04-08",10.86,10.91,10.71,10.75,171100.0],["2010-04-09",10.84,10.85,10.7,10.75,201200.0],["2010-04-12",10.74,10.9,10.43,10.75,659700.0],["2010-04-13",10.7,10.74,10.38,10.48,257900.0],["2010-04-14",10.59,10.71,10.29,10.3,761600.0],["2010-04-15",10.27,10.49,10.16,10.4,499400.0],["2010-04-16",10.3,10.35,9.96,10.06,346100.0],["2010-04-19",10.03,10.18,9.57,9.68,599500.0],["2010-04-20",9.77,10.1,9.77,10.1,691000.0],["2010-04-21",10.14,10.23,9.92,10.2,376200.0],["2010-04-22",10.25,10.81,10.17,10.75,620900.0],["2010-04-23",10.7,10.75,10.26,10.55,398300.0],["2010-04-26",11.56,11.93,10.41,10.5,1436000.0],["2010-04-27",10.72,11.06,10.58,10.8,684600.0],["2010-04-28",10.93,11.0,10.26,10.54,581400.0],["2010-04-29",10.55,10.64,10.04,10.24,832700.0],["2010-04-30",10.22,10.26,9.98,10.05,416900.0],["2010-05-03",10.06,10.26,10.0,10.14,332300.0],["2010-05-04",9.96,9.98,9.51,9.63,575800.0],["2010-05-05",9.5,9.55,9.24,9.35,482300.0],["2010-05-06",9.11,9.22,8.21,9.0,853300.0],["2010-05-07",8.94,9.09,8.65,8.84,427000.0],["2010-05-10",9.35,9.45,9.08,9.18,451100.0],["2010-05-11",9.08,9.25,9.0,9.2,191500.0],["2010-05-12",9.31,9.43,9.17,9.43,127700.0],["2010-05-13",9.35,9.48,9.04,9.07,213400.0],["2010-05-14",9.04,9.04,8.81,8.95,153100.0],["2010-05-17",8.92,9.1,8.83,8.86,369800.0],["2010-05-18",9.0,9.25,8.93,9.04,286700.0],["2010-05-19",8.95,8.96,8.65,8.73,286200.0],["2010-05-20",8.49,8.6,8.37,8.5,271400.0],["2010-05-21",8.4,8.8,8.4,8.56,108100.0],["2010-05-24",8.52,8.64,8.43,8.55,133300.0],["2010-05-25",8.31,8.34,8.01,8.23,440300.0],["2010-05-26",8.3,8.37,8.16,8.23,466700.0],["2010-05-27",8.41,8.5,8.36,8.46,239000.0],["2010-05-28",8.41,8.43,8.18,8.35,158300.0],["2010-06-01",8.3,8.31,7.9,7.95,130200.0],["2010-06-02",8.0,8.01,7.86,8.0,132400.0],["2010-06-03",8.0,8.11,7.95,8.02,188500.0],["2010-06-04",7.85,7.94,7.64,7.69,111600.0],["2010-06-07",7.66,7.67,7.27,7.27,207500.0],["2010-06-08",7.27,7.41,7.08,7.12,167800.0],["2010-06-09",7.14,7.24,6.88,6.92,138500.0],["2010-06-10",6.95,7.29,6.89,7.16,548600.0],["2010-06-11",7.07,7.3,7.06,7.25,366600.0],["2010-06-14",7.88,8.6,7.87,8.02,626800.0],["2010-06-15",8.15,8.27,8.03,8.13,270000.0],["2010-06-16",8.04,8.28,8.03,8.26,151400.0],["2010-06-17",8.58,9.04,8.58,8.68,624100.0],["2010-06-18",8.67,8.76,8.41,8.49,222900.0],["2010-06-21",8.6,8.61,8.22,8.28,174700.0],["2010-06-22",8.26,8.28,8.07,8.14,161100.0],["2010-06-23",8.09,8.1,7.77,7.94,244400.0],["2010-06-24",7.83,7.88,7.59,7.82,137700.0],["2010-06-25",7.8,7.82,7.71,7.79,64500.0],["2010-06-28",7.76,7.8,7.71,7.76,104500.0],["2010-06-29",7.68,7.71,7.15,7.24,285400.0],["2010-06-30",7.21,7.48,7.21,7.4,144900.0],["2010-07-01",7.47,7.59,7.18,7.21,287700.0],["2010-07-02",7.25,7.33,7.14,7.24,85700.0],["2010-07-06",7.51,7.53,7.23,7.28,143100.0],["2010-07-07",7.25,7.54,7.25,7.52,73200.0],["2010-07-08",7.54,7.55,7.18,7.23,255800.0],["2010-07-09",7.23,7.73,7.13,7.63,336600.0],["2010-07-12",7.63,7.79,7.49,7.53,161300.0],["2010-07-13",7.65,7.99,7.64,7.97,214600.0],["2010-07-14",7.93,8.2,7.93,8.17,133500.0],["2010-07-15",8.2,8.2,8.04,8.12,70300.0],["2010-07-16",8.09,8.1,7.8,7.85,121400.0],["2010-07-19",7.86,8.0,7.74,7.98,132600.0],["2010-07-20",7.87,8.03,7.81,8.03,215900.0],["2010-07-21",8.08,8.1,7.88,8.05,318200.0],["2010-07-22",8.2,8.31,8.02,8.06,105200.0],["2010-07-23",8.05,8.22,7.91,7.97,246300.0],["2010-07-26",8.0,8.1,7.59,7.88,560900.0],["2010-07-27",7.99,8.02,7.68,7.86,208800.0],["2010-07-28",7.79,7.8,7.41,7.48,210700.0],["2010-07-29",7.5,7.59,7.4,7.45,224700.0],["2010-07-30",7.4,7.54,7.34,7.52,152000.0],["2010-08-02",7.7,8.08,7.54,8.02,386300.0],["2010-08-03",8.02,8.02,7.7,7.75,209400.0],["2010-08-04",7.77,7.87,7.65,7.72,92900.0],["2010-08-05",7.68,7.74,7.55,7.68,151400.0],["2010-08-06",7.56,7.71,7.52,7.63,86000.0],["2010-08-09",7.63,7.86,7.57,7.86,223100.0],["2010-08-10",7.78,7.8,7.54,7.57,168900.0],["2010-08-11",7.49,7.49,7.31,7.42,179900.0],["2010-08-12",7.25,7.45,7.19,7.28,135300.0],["2010-08-13",7.24,7.29,7.2,7.23,296100.0],["2010-08-16",7.21,7.57,7.21,7.51,152300.0],["2010-08-17",7.65,7.79,7.62,7.65,143700.0],["2010-08-18",7.67,7.74,7.58,7.68,117400.0],["2010-08-19",7.62,7.63,7.5,7.52,77000.0],["2010-08-20",7.51,7.55,7.49,7.5,69100.0],["2010-08-23",7.55,7.65,7.51,7.55,115300.0],["2010-08-24",7.52,7.56,7.44,7.44,166400.0],["2010-08-25",7.35,7.53,7.35,7.51,71200.0],["2010-08-26",7.51,7.69,7.4,7.49,84700.0],["2010-08-27",7.51,7.81,7.46,7.78,76100.0],["2010-08-30",8.2,8.75,8.15,8.6,1036600.0],["2010-08-31",8.49,8.56,8.33,8.46,312200.0],["2010-09-01",8.58,8.77,8.57,8.59,251700.0],["2010-09-02",8.57,8.86,8.53,8.8,218400.0],["2010-09-03",8.86,8.92,8.77,8.9,258200.0],["2010-09-07",8.9,8.92,8.75,8.8,133100.0],["2010-09-08",8.85,9.1,8.83,9.05,255200.0],["2010-09-09",9.26,9.62,9.18,9.55,445600.0],["2010-09-10",9.55,9.59,9.14,9.29,321200.0],["2010-09-13",9.39,9.53,9.33,9.46,177600.0],["2010-09-14",9.37,9.5,9.25,9.39,236700.0],["2010-09-15",9.39,9.46,9.23,9.39,187000.0],["2010-09-16",9.35,9.35,9.15,9.27,116700.0],["2010-09-17",9.31,9.7,9.15,9.54,320000.0],["2010-09-20",9.52,9.87,9.47,9.87,278500.0],["2010-09-21",9.87,9.9,9.65,9.75,235800.0],["2010-09-22",9.72,9.84,9.43,9.56,130800.0],["2010-09-23",9.53,9.74,9.44,9.73,149000.0],["2010-09-24",9.72,9.97,9.72,9.91,252600.0],["2010-09-27",9.91,9.97,9.77,9.9,284800.0],["2010-09-28",9.93,10.05,9.9,10.01,327200.0],["2010-09-29",10.03,10.08,9.92,9.99,208000.0],["2010-09-30",10.05,10.05,9.84,9.89,243200.0],["2010-10-01",9.99,10.06,9.95,10.03,91600.0],["2010-10-04",9.9,9.98,9.73,9.79,145800.0],["2010-10-05",9.73,9.74,9.53,9.66,267300.0],["2010-10-06",9.63,9.67,9.5,9.5,196700.0],["2010-10-07",9.48,9.64,9.42,9.56,165900.0],["2010-10-08",9.52,9.87,9.5,9.62,210100.0],["2010-10-11",9.63,9.83,9.58,9.59,165100.0],["2010-10-12",9.53,9.82,9.38,9.66,210300.0],["2010-10-13",9.7,9.91,9.7,9.77,188900.0],["2010-10-14",9.81,10.0,9.72,9.98,169100.0],["2010-10-15",10.0,10.12,9.8,9.9,200100.0],["2010-10-18",9.88,10.08,9.81,10.04,246100.0],["2010-10-19",9.87,9.93,9.6,9.78,179100.0],["2010-10-20",9.84,10.12,9.81,10.02,195100.0],["2010-10-21",10.08,10.35,10.08,10.16,384900.0],["2010-10-22",10.22,10.39,10.21,10.32,310700.0],["2010-10-25",10.52,11.22,10.52,10.91,1144400.0],["2010-10-26",10.79,10.83,10.56,10.66,279100.0],["2010-10-27",10.52,10.7,10.35,10.61,190400.0],["2010-10-28",10.63,10.7,10.22,10.25,207800.0],["2010-10-29",10.61,11.13,10.55,11.06,602900.0],["2010-11-01",11.12,11.19,10.86,10.92,290600.0],["2010-11-02",10.97,11.0,10.88,10.97,140700.0],["2010-11-03",11.0,11.3,11.0,11.27,516000.0],["2010-11-04",11.37,11.4,10.97,11.17,239600.0],["2010-11-05",11.12,11.15,10.57,10.95,452300.0],["2010-11-08",10.84,11.22,10.65,11.01,462800.0],["2010-11-09",11.12,11.36,11.05,11.32,431400.0],["2010-11-10",11.25,11.39,11.11,11.2,137200.0],["2010-11-11",11.07,11.11,10.8,11.02,130200.0],["2010-11-12",10.91,11.06,10.91,10.98,133100.0],["2010-11-15",11.0,11.1,10.9,10.95,144800.0],["2010-11-16",10.92,10.95,10.74,10.82,253400.0],["2010-11-17",10.76,10.86,10.62,10.81,192300.0],["2010-11-18",10.9,11.32,10.9,11.15,145800.0],["2010-11-19",11.11,11.36,10.96,11.17,80800.0],["2010-11-22",11.17,11.26,10.91,11.08,122500.0],["2010-11-23",11.0,11.0,10.65,10.86,165100.0],["2010-11-24",10.93,11.1,10.73,11.06,150400.0],["2010-11-26",11.0,11.05,10.86,11.04,48700.0],["2010-11-29",10.91,11.03,10.67,10.81,222900.0],["2010-11-30",10.61,10.68,10.41,10.66,193000.0],["2010-12-01",10.92,11.1,10.77,11.05,207900.0],["2010-12-02",11.04,11.67,11.04,11.67,331800.0],["2010-12-03",11.65,11.78,11.5,11.7,137400.0],["2010-12-06",11.83,11.95,11.77,11.9,210100.0],["2010-12-07",11.94,11.98,11.48,11.61,163700.0],["2010-12-08",11.68,12.07,11.68,11.9,247200.0],["2010-12-09",12.03,12.05,11.75,11.86,101900.0],["2010-12-10",11.97,12.06,11.77,12.04,100000.0],["2010-12-13",12.08,12.17,11.95,12.07,156600.0],["2010-12-14",12.05,12.2,11.88,11.95,183000.0],["2010-12-15",11.87,11.99,11.5,11.64,90600.0],["2010-12-16",11.66,11.86,11.54,11.85,93100.0],["2010-12-17",11.9,12.11,11.84,12.05,194500.0],["2010-12-20",12.07,12.27,11.84,12.17,150500.0],["2010-12-21",12.17,12.65,12.13,12.6,246000.0],["2010-12-22",12.66,12.81,12.52,12.8,212500.0],["2010-12-23",12.75,12.75,12.56,12.7,134200.0],["2010-12-27",12.68,12.88,12.65,12.79,236200.0],["2010-12-28",12.87,12.9,12.57,12.6,158000.0],["2010-12-29",13.0,13.42,12.89,13.08,441000.0],["2010-12-30",13.0,13.22,12.89,13.06,158200.0],["2010-12-31",13.12,13.29,13.03,13.18,133600.0],["2011-01-03",13.54,13.73,13.36,13.4,316600.0],["2011-01-04",13.47,13.6,12.95,13.15,257600.0],["2011-01-05",13.37,13.48,12.98,13.0,287900.0],["2011-01-06",12.95,13.3,12.9,13.19,312800.0],["2011-01-07",13.18,13.2,12.97,13.0,135000.0],["2011-01-10",13.04,13.08,12.92,13.01,190200.0],["2011-01-11",13.13,13.31,12.94,13.0,202700.0],["2011-01-12",13.15,13.48,13.02,13.45,219300.0],["2011-01-13",13.39,13.5,13.2,13.26,181500.0],["2011-01-14",13.7,13.8,13.27,13.47,362000.0],["2011-01-18",13.63,14.0,13.49,13.61,292000.0],["2011-01-19",13.7,14.34,13.23,14.24,982100.0],["2011-01-20",14.24,14.31,12.99,13.18,1288600.0],["2011-01-21",13.23,13.44,12.91,13.16,588700.0],["2011-01-24",13.06,13.47,12.9,13.41,356900.0],["2011-01-25",13.52,13.52,12.96,13.22,201900.0],["2011-01-26",13.22,13.29,13.01,13.09,306700.0],["2011-01-27",13.1,13.19,12.96,13.07,243900.0],["2011-01-28",13.05,13.1,12.92,13.0,759500.0],["2011-01-31",12.98,13.06,12.15,12.31,1096300.0],["2011-02-01",12.33,12.99,12.3,12.94,434000.0],["2011-02-02",12.86,12.93,12.59,12.75,347200.0],["2011-02-03",12.62,12.83,12.45,12.49,351700.0],["2011-02-04",12.41,12.77,12.37,12.53,399000.0],["2011-02-07",12.72,12.8,12.52,12.62,401600.0],["2011-02-08",12.55,12.87,12.48,12.82,225600.0],["2011-02-09",12.81,13.04,12.7,12.94,281800.0],["2011-02-10",12.7,12.98,12.57,12.92,179900.0],["2011-02-11",12.86,13.34,12.77,13.27,318100.0],["2011-02-14",13.16,13.54,13.16,13.53,286000.0],["2011-02-15",13.55,13.55,13.28,13.36,287000.0],["2011-02-16",13.45,13.5,13.26,13.36,167300.0],["2011-02-17",13.31,13.38,12.94,12.95,319900.0],["2011-02-18",12.98,13.12,12.56,12.85,292200.0],["2011-02-22",12.5,12.58,12.04,12.08,345200.0],["2011-02-23",12.1,12.14,11.36,11.67,466300.0],["2011-02-24",11.59,12.1,11.51,12.07,294900.0],["2011-02-25",12.17,12.56,12.17,12.51,174400.0],["2011-02-28",12.5,12.65,12.35,12.43,225000.0],["2011-03-01",12.41,12.5,12.11,12.16,189300.0],["2011-03-02",12.07,12.31,11.81,12.24,157600.0],["2011-03-03",12.38,12.61,12.36,12.47,407800.0],["2011-03-04",12.42,12.5,12.14,12.5,184900.0],["2011-03-07",12.45,12.45,11.98,12.02,197400.0],["2011-03-08",11.99,12.19,11.92,12.11,144400.0],["2011-03-09",11.98,12.3,11.93,11.96,276000.0],["2011-03-10",11.92,11.92,11.02,11.1,514400.0],["2011-03-11",11.07,11.4,10.92,11.35,206600.0],["2011-03-14",11.12,11.2,10.92,11.04,170800.0],["2011-03-15",10.55,11.26,10.5,11.15,220200.0],["2011-03-16",11.26,11.35,10.97,11.08,150000.0],["2011-03-17",11.35,11.42,11.0,11.01,72700.0],["2011-03-18",11.19,11.19,10.99,11.05,137900.0],["2011-03-21",11.37,11.38,11.01,11.05,135300.0],["2011-03-22",11.09,11.11,10.9,10.94,146800.0],["2011-03-23",10.86,10.89,10.63,10.69,831700.0],["2011-03-24",10.74,10.9,10.66,10.83,483100.0],["2011-03-25",10.88,11.01,10.79,10.92,256200.0],["2011-03-28",11.05,11.09,10.94,11.01,136200.0],["2011-03-29",10.99,11.2,10.98,11.17,135700.0],["2011-03-30",11.3,11.5,11.24,11.49,158200.0],["2011-03-31",11.98,12.29,11.79,12.08,707100.0],["2011-04-01",12.14,12.17,11.91,11.91,157500.0],["2011-04-04",11.92,11.98,11.6,11.62,217100.0],["2011-04-05",11.44,11.44,11.28,11.4,385400.0],["2011-04-06",11.45,11.78,11.45,11.69,191600.0],["2011-04-07",11.79,11.92,11.71,11.8,203900.0],["2011-04-08",11.86,11.91,11.63,11.79,99700.0],["2011-04-11",11.94,12.07,11.62,11.74,116600.0],["2011-04-12",11.69,11.69,11.3,11.43,141100.0],["2011-04-13",11.56,11.69,11.37,11.44,157000.0],["2011-04-14",11.37,11.54,11.37,11.47,137500.0],["2011-04-15",11.46,11.62,11.39,11.56,158000.0],["2011-04-18",11.55,11.55,11.28,11.42,133900.0],["2011-04-19",11.45,11.65,11.37,11.59,121600.0],["2011-04-20",11.81,12.08,11.78,12.05,153500.0],["2011-04-21",12.24,12.36,12.11,12.24,175700.0],["2011-04-25",12.34,12.64,12.32,12.56,168500.0],["2011-04-26",12.59,12.59,12.38,12.43,116900.0],["2011-04-27",12.45,12.5,12.38,12.5,206000.0],["2011-04-28",12.5,12.71,12.47,12.56,583300.0],["2011-04-29",12.56,12.68,12.45,12.65,395000.0],["2011-05-02",12.61,12.68,12.18,12.25,160000.0],["2011-05-03",12.19,12.19,11.88,11.98,163000.0],["2011-05-04",11.98,11.98,11.76,11.9,86600.0],["2011-05-05",11.79,11.91,11.6,11.76,90400.0],["2011-05-06",11.92,11.92,11.65,11.69,49000.0],["2011-05-09",11.75,11.92,11.7,11.83,62000.0],["2011-05-10",11.85,12.14,11.75,12.0,115700.0],["2011-05-11",12.02,12.1,11.77,11.84,76400.0],["2011-05-12",11.69,11.78,11.5,11.72,90400.0],["2011-05-13",11.71,11.95,11.6,11.63,101000.0],["2011-05-16",11.48,11.65,10.75,10.84,613000.0],["2011-05-17",10.85,10.85,10.36,10.59,186600.0],["2011-05-18",10.63,10.84,10.53,10.77,163800.0],["2011-05-19",10.85,10.97,10.6,10.75,110200.0],["2011-05-20",10.77,10.79,10.62,10.65,68500.0],["2011-05-23",10.38,10.45,10.13,10.33,214800.0],["2011-05-24",10.33,10.5,10.16,10.37,163000.0],["2011-05-25",10.33,10.75,10.27,10.63,118300.0],["2011-05-26",10.61,11.01,10.61,10.94,189000.0],["2011-05-27",10.98,11.07,10.66,10.73,143600.0],["2011-05-31",10.95,11.05,10.73,11.05,134200.0],["2011-06-01",10.98,10.98,10.5,10.51,134000.0],["2011-06-02",10.47,10.87,10.47,10.79,94700.0],["2011-06-03",10.6,10.74,10.5,10.57,111000.0],["2011-06-06",10.6,10.72,10.48,10.51,120200.0],["2011-06-07",10.56,10.61,10.41,10.42,41400.0],["2011-06-08",10.42,10.42,10.13,10.24,75500.0],["2011-06-09",10.24,10.36,10.2,10.23,158100.0],["2011-06-10",10.18,10.36,10.12,10.23,104000.0],["2011-06-13",10.17,10.37,10.13,10.25,236400.0],["2011-06-14",10.26,10.48,10.26,10.39,124500.0],["2011-06-15",10.28,10.55,10.28,10.4,181400.0],["2011-06-16",10.52,10.95,10.4,10.89,401800.0],["2011-06-17",11.01,11.09,10.91,11.0,172200.0],["2011-06-20",10.99,11.05,10.8,10.98,112900.0],["2011-06-21",11.03,11.34,11.03,11.33,55900.0],["2011-06-22",11.25,11.54,11.25,11.33,101000.0],["2011-06-23",11.2,11.36,11.0,11.3,132100.0],["2011-06-24",11.31,11.39,11.0,11.01,117100.0],["2011-06-27",10.99,11.2,10.9,11.12,108900.0],["2011-06-28",11.11,11.24,11.11,11.19,48800.0],["2011-06-29",11.25,11.25,11.09,11.17,76700.0],["2011-06-30",11.22,12.0,11.2,11.89,310200.0],["2011-07-01",11.89,12.15,11.65,12.02,98000.0],["2011-07-05",12.02,12.08,11.87,12.01,83000.0],["2011-07-06",11.98,12.5,11.91,12.47,140000.0],["2011-07-07",12.53,12.96,12.53,12.7,196000.0],["2011-07-08",12.52,12.59,12.25,12.59,59900.0],["2011-07-11",12.29,12.73,12.16,12.51,210900.0],["2011-07-12",12.47,12.87,12.47,12.64,316200.0],["2011-07-13",12.69,13.35,12.62,13.14,408000.0],["2011-07-14",13.23,13.29,12.81,12.95,231400.0],["2011-07-15",13.1,13.11,12.83,12.91,148600.0],["2011-07-18",12.85,12.99,12.5,12.89,166500.0],["2011-07-19",12.97,13.39,12.97,13.31,278600.0],["2011-07-20",13.41,13.58,13.24,13.48,125500.0],["2011-07-21",13.54,13.71,13.28,13.61,296200.0],["2011-07-22",13.65,13.76,13.57,13.72,124500.0],["2011-07-25",13.51,13.65,13.18,13.28,189100.0],["2011-07-26",13.2,13.44,12.98,13.15,128800.0],["2011-07-27",13.1,13.1,12.64,12.81,194800.0],["2011-07-28",12.69,13.19,12.5,12.98,116600.0],["2011-07-29",12.8,12.89,12.4,12.47,119700.0],["2011-08-01",12.65,12.65,11.88,12.19,168000.0],["2011-08-02",12.1,12.21,11.71,11.79,121100.0],["2011-08-03",11.78,12.0,11.57,11.97,102500.0],["2011-08-04",11.77,11.77,10.91,11.02,158000.0],["2011-08-05",11.13,11.13,10.29,10.66,312000.0],["2011-08-08",10.01,10.3,9.4,9.54,471800.0],["2011-08-09",9.71,10.2,9.07,10.19,378200.0],["2011-08-10",9.53,10.18,9.53,9.83,367300.0],["2011-08-11",9.87,10.47,9.87,10.36,134400.0],["2011-08-12",10.45,10.63,10.11,10.26,240000.0],["2011-08-15",10.15,10.66,10.15,10.64,145700.0],["2011-08-16",10.54,10.76,10.31,10.48,118000.0],["2011-08-17",10.5,10.61,10.29,10.49,86700.0],["2011-08-18",10.2,10.29,9.8,9.89,137100.0],["2011-08-19",9.7,9.83,9.54,9.69,247800.0],["2011-08-22",10.12,10.18,9.69,9.93,258000.0],["2011-08-23",9.96,10.3,9.79,10.24,184700.0],["2011-08-24",10.24,10.45,10.16,10.25,1005300.0],["2011-08-25",10.29,10.29,9.72,9.74,126200.0],["2011-08-26",9.66,9.93,9.55,9.83,241200.0],["2011-08-29",9.95,10.28,9.95,10.19,233100.0],["2011-08-30",10.15,10.15,9.9,10.0,282100.0],["2011-08-31",10.09,10.29,9.7,9.75,313900.0],["2011-09-01",9.76,9.98,9.67,9.75,250200.0],["2011-09-02",9.63,9.68,9.45,9.65,201400.0],["2011-09-06",9.37,9.63,9.31,9.6,374400.0],["2011-09-07",9.69,10.24,9.69,9.96,547200.0],["2011-09-08",9.88,9.99,9.77,9.81,167000.0],["2011-09-09",9.7,9.85,9.46,9.61,156500.0],["2011-09-12",9.44,9.84,9.44,9.71,80500.0],["2011-09-13",9.8,10.08,9.8,10.08,91900.0],["2011-09-14",10.17,10.4,10.04,10.28,89100.0],["2011-09-15",10.4,10.54,10.33,10.46,92000.0],["2011-09-16",10.5,10.5,10.21,10.29,261500.0],["2011-09-19",10.07,10.2,9.87,10.09,88200.0],["2011-09-20",10.15,10.22,10.08,10.17,163100.0],["2011-09-21",10.21,10.31,10.02,10.04,142600.0],["2011-09-22",9.63,9.9,9.5,9.67,151300.0],["2011-09-23",9.68,9.93,9.43,9.74,76600.0],["2011-09-26",9.84,9.84,9.53,9.8,90000.0],["2011-09-27",9.99,10.39,9.98,10.12,159600.0],["2011-09-28",10.12,10.12,9.57,9.62,58300.0],["2011-09-29",9.89,9.91,9.4,9.67,56700.0],["2011-09-30",9.49,9.82,9.42,9.55,192500.0],["2011-10-03",9.4,9.59,9.18,9.3,138100.0],["2011-10-04",9.21,10.0,9.21,9.97,252600.0],["2011-10-05",10.02,10.02,9.7,9.9,136100.0],["2011-10-06",9.84,10.15,9.8,10.04,105900.0],["2011-10-07",10.02,10.02,9.67,9.79,25200.0],["2011-10-10",9.99,10.19,9.9,10.14,85400.0],["2011-10-11",10.03,10.33,10.03,10.21,114700.0],["2011-10-12",10.32,10.38,10.02,10.11,129200.0],["2011-10-13",10.0,10.25,10.0,10.21,121100.0],["2011-10-14",10.31,10.65,10.25,10.54,104600.0],["2011-10-17",10.54,10.63,10.18,10.18,96600.0],["2011-10-18",10.31,10.36,10.18,10.33,72200.0],["2011-10-19",10.25,10.25,9.69,9.79,150100.0],["2011-10-20",9.76,9.76,9.41,9.61,72200.0],["2011-10-21",9.77,9.92,9.65,9.9,185800.0],["2011-10-24",9.98,10.25,9.9,9.91,321100.0],["2011-10-25",9.85,9.9,9.59,9.64,204200.0],["2011-10-26",9.82,9.82,9.47,9.57,170800.0],["2011-10-27",9.99,10.17,9.85,10.07,119200.0],["2011-10-28",10.05,10.5,10.05,10.44,178800.0],["2011-10-31",10.21,10.33,10.03,10.09,167200.0],["2011-11-01",9.65,10.16,9.57,10.1,236400.0],["2011-11-02",10.22,10.74,10.22,10.68,223900.0],["2011-11-03",10.83,10.83,10.57,10.73,99900.0],["2011-11-04",10.61,10.71,10.21,10.35,184600.0],["2011-11-07",10.28,10.28,8.11,8.57,830000.0],["2011-11-08",8.71,8.71,8.17,8.33,630900.0],["2011-11-09",8.14,8.43,8.06,8.3,412400.0],["2011-11-10",8.4,8.48,7.91,7.96,289600.0],["2011-11-11",8.07,8.22,8.07,8.13,244000.0],["2011-11-14",8.12,8.2,8.04,8.12,178100.0],["2011-11-15",8.02,8.09,7.88,8.0,454900.0],["2011-11-16",8.05,8.19,7.96,8.11,236000.0],["2011-11-17",8.1,8.1,7.72,7.94,266000.0],["2011-11-18",7.96,8.01,7.84,7.87,114600.0],["2011-11-21",7.68,7.68,7.32,7.64,187500.0],["2011-11-22",7.63,7.79,7.47,7.7,203400.0],["2011-11-23",7.61,7.64,7.4,7.5,161300.0],["2011-11-25",7.45,7.49,7.25,7.27,65200.0],["2011-11-28",7.51,7.8,7.44,7.53,203200.0],["2011-11-29",7.54,7.69,7.33,7.65,155300.0],["2011-11-30",7.81,8.06,7.81,8.0,146700.0],["2011-12-01",8.0,8.21,7.94,7.97,107700.0],["2011-12-02",8.04,8.52,8.04,8.34,364800.0],["2011-12-05",8.48,8.49,8.16,8.3,128400.0],["2011-12-06",8.27,8.31,8.16,8.18,109200.0],["2011-12-07",8.09,8.38,7.95,8.16,151400.0],["2011-12-08",8.11,8.28,7.93,8.02,147100.0],["2011-12-09",8.03,8.16,7.96,8.11,95600.0],["2011-12-12",8.0,8.16,7.95,8.02,82400.0],["2011-12-13",8.07,8.1,7.69,7.84,134200.0],["2011-12-14",7.78,7.86,7.72,7.81,59100.0],["2011-12-15",7.89,8.15,7.69,8.06,93600.0],["2011-12-16",8.1,8.19,7.94,8.04,53800.0],["2011-12-19",8.07,8.09,7.85,7.93,69900.0],["2011-12-20",8.0,8.21,7.92,8.12,123500.0],["2011-12-21",8.03,8.06,7.88,7.97,75100.0],["2011-12-22",7.97,8.18,7.97,8.17,114600.0],["2011-12-23",8.13,8.17,8.04,8.17,122000.0],["2011-12-27",8.11,8.11,7.86,7.89,79600.0],["2011-12-28",7.9,7.9,7.7,7.75,137000.0],["2011-12-29",7.77,7.86,7.55,7.74,144200.0],["2011-12-30",7.75,7.94,7.66,7.7,136200.0],["2012-01-03",7.83,8.08,7.83,7.88,214400.0],["2012-01-04",7.86,7.86,7.68,7.78,82200.0],["2012-01-05",7.77,8.2,7.77,8.12,130200.0],["2012-01-06",8.11,8.28,8.05,8.18,56500.0],["2012-01-09",8.17,8.55,8.17,8.43,114200.0],["2012-01-10",8.53,8.66,8.51,8.59,74800.0],["2012-01-11",8.52,8.87,8.52,8.78,47300.0],["2012-01-12",8.84,8.89,8.7,8.89,43500.0],["2012-01-13",8.82,8.82,8.61,8.66,87800.0],["2012-01-17",8.71,8.74,8.42,8.53,166000.0],["2012-01-18",8.53,8.62,8.48,8.5,76200.0],["2012-01-19",8.55,8.55,8.27,8.29,116700.0],["2012-01-20",8.24,8.39,8.21,8.3,89000.0],["2012-01-23",8.3,8.3,8.15,8.18,50400.0],["2012-01-24",8.16,8.21,8.0,8.15,45100.0],["2012-01-25",8.18,8.47,8.12,8.41,61500.0],["2012-01-26",8.46,8.63,8.36,8.47,61900.0],["2012-01-27",8.46,8.54,8.41,8.52,35100.0],["2012-01-30",8.44,8.55,8.36,8.4,114400.0],["2012-01-31",8.4,8.6,8.25,8.29,53700.0],["2012-02-01",8.3,8.37,8.14,8.14,226200.0],["2012-02-02",8.19,8.26,8.16,8.2,174500.0],["2012-02-03",8.23,8.72,8.23,8.69,277600.0],["2012-02-06",8.68,8.68,8.47,8.51,69600.0],["2012-02-07",8.53,8.68,8.49,8.67,90900.0],["2012-02-08",8.73,8.73,8.55,8.63,89700.0],["2012-02-09",8.65,8.68,8.55,8.6,75600.0],["2012-02-10",8.56,8.6,8.5,8.54,42700.0],["2012-02-13",8.57,8.86,8.57,8.85,83800.0],["2012-02-14",8.82,8.82,8.57,8.66,57900.0],["2012-02-15",8.71,8.73,8.61,8.67,44700.0],["2012-02-16",8.66,8.71,8.59,8.6,63900.0],["2012-02-17",8.64,8.67,8.53,8.59,36400.0],["2012-02-21",8.94,9.15,8.77,9.1,246000.0],["2012-02-22",9.08,9.18,9.0,9.04,76900.0],["2012-02-23",9.12,9.26,8.99,9.22,62500.0],["2012-02-24",9.22,9.42,9.2,9.38,100700.0],["2012-02-27",9.32,9.35,9.06,9.31,113400.0],["2012-02-28",9.29,9.39,9.07,9.11,228800.0],["2012-02-29",9.1,9.22,9.06,9.16,114100.0],["2012-03-01",9.02,9.15,8.99,9.04,92800.0],["2012-03-02",9.01,9.07,8.79,8.85,191100.0],["2012-03-05",8.8,8.88,8.72,8.77,179000.0],["2012-03-06",8.7,8.77,8.57,8.76,249200.0],["2012-03-07",8.76,8.78,8.69,8.73,107700.0],["2012-03-08",8.77,8.94,8.73,8.91,43500.0],["2012-03-09",8.89,9.09,8.86,9.01,78900.0],["2012-03-12",9.01,9.08,9.0,9.05,40400.0],["2012-03-13",9.06,9.31,9.05,9.29,86900.0],["2012-03-14",9.28,9.28,9.17,9.21,62400.0],["2012-03-15",9.22,9.43,9.21,9.41,68000.0],["2012-03-16",9.45,9.57,9.41,9.55,59300.0],["2012-03-19",9.55,9.69,9.52,9.56,141800.0],["2012-03-20",9.51,9.53,9.27,9.47,38500.0],["2012-03-21",9.49,9.49,9.4,9.41,43100.0],["2012-03-22",9.45,9.45,9.37,9.43,96200.0],["2012-03-23",9.39,9.4,9.31,9.33,52800.0],["2012-03-26",9.45,9.5,9.42,9.5,64200.0],["2012-03-27",9.49,9.53,9.28,9.3,57800.0],["2012-03-28",9.21,9.35,9.19,9.31,96900.0],["2012-03-29",9.28,9.42,9.26,9.38,118700.0],["2012-03-30",9.38,9.54,9.32,9.49,111800.0],["2012-04-02",9.48,9.62,9.44,9.6,48900.0],["2012-04-03",9.64,9.75,9.61,9.69,46100.0],["2012-04-04",9.68,9.7,9.49,9.63,61400.0],["2012-04-05",9.58,9.76,9.53,9.7,30900.0],["2012-04-09",9.56,9.56,9.5,9.52,32700.0],["2012-04-10",9.54,9.67,9.51,9.62,151200.0],["2012-04-11",9.67,9.75,9.64,9.68,99500.0],["2012-04-12",9.62,9.75,9.62,9.73,36100.0],["2012-04-13",9.68,9.74,9.54,9.55,37000.0],["2012-04-16",9.57,9.57,9.34,9.46,30200.0],["2012-04-17",9.56,9.67,9.52,9.58,19500.0],["2012-04-18",9.53,9.59,9.44,9.52,39600.0],["2012-04-19",9.58,9.58,9.39,9.53,35000.0],["2012-04-20",9.48,9.51,9.31,9.38,73300.0],["2012-04-23",9.34,9.43,9.26,9.37,48400.0],["2012-04-24",9.4,9.47,9.36,9.37,21200.0],["2012-04-25",9.4,9.46,9.3,9.3,35200.0],["2012-04-26",9.3,9.3,9.13,9.19,55100.0],["2012-04-27",9.18,9.24,8.72,9.2,88800.0],["2012-04-30",9.24,9.27,9.13,9.25,16000.0],["2012-05-01",9.33,9.38,9.3,9.36,60000.0],["2012-05-02",9.51,9.71,9.37,9.58,42600.0],["2012-05-03",9.53,9.66,9.33,9.33,58000.0],["2012-05-04",9.34,9.42,9.15,9.28,55400.0],["2012-05-07",9.25,9.45,9.17,9.17,55000.0],["2012-05-08",9.3,9.44,9.16,9.38,80300.0],["2012-05-09",9.2,9.5,9.18,9.47,57000.0],["2012-05-10",9.4,9.63,9.35,9.5,144000.0],["2012-05-11",9.4,9.44,9.13,9.22,66400.0],["2012-05-14",9.18,9.33,9.1,9.31,52400.0],["2012-05-15",9.3,9.38,9.05,9.08,46000.0],["2012-05-16",9.16,9.16,8.73,8.78,49200.0],["2012-05-17",8.76,8.78,8.44,8.47,73000.0],["2012-05-18",8.45,8.45,8.3,8.34,41500.0],["2012-05-21",8.41,8.49,8.35,8.39,56100.0],["2012-05-22",8.5,8.5,8.3,8.35,36000.0],["2012-05-23",8.3,8.7,8.22,8.42,47000.0],["2012-05-24",8.56,8.68,8.38,8.46,58400.0],["2012-05-25",8.38,8.46,8.35,8.42,37900.0],["2012-05-29",8.43,8.62,8.43,8.55,46400.0],["2012-05-30",8.46,8.56,8.38,8.47,45000.0],["2012-05-31",8.43,8.45,8.2,8.38,61500.0],["2012-06-01",8.25,8.29,8.14,8.26,50200.0],["2012-06-04",8.31,8.48,8.26,8.32,34100.0],["2012-06-05",8.29,8.44,8.19,8.37,30200.0],["2012-06-06",8.52,8.64,8.41,8.49,330100.0],["2012-06-07",8.55,8.58,8.42,8.47,285400.0],["2012-06-08",8.39,8.81,8.39,8.7,230600.0],["2012-06-11",8.8,8.85,8.46,8.51,57900.0],["2012-06-12",8.67,8.91,8.63,8.9,54800.0],["2012-06-13",8.91,8.93,8.64,8.79,187100.0],["2012-06-14",8.85,9.07,8.81,9.0,132400.0],["2012-06-15",9.0,9.0,8.79,8.9,83600.0],["2012-06-18",8.91,8.96,8.74,8.88,22300.0],["2012-06-19",8.92,9.03,8.9,8.97,34100.0],["2012-06-20",8.96,9.0,8.89,8.94,19100.0],["2012-06-21",8.96,8.96,8.56,8.58,21300.0],["2012-06-22",8.62,8.76,8.54,8.75,18600.0],["2012-06-25",8.6,8.6,8.35,8.39,222400.0],["2012-06-26",8.36,8.53,8.31,8.46,24500.0],["2012-06-27",8.44,8.72,8.44,8.5,51200.0],["2012-06-28",8.4,8.47,8.24,8.35,31300.0],["2012-06-29",8.51,8.64,8.47,8.57,38400.0],["2012-07-02",8.54,8.56,8.41,8.56,398300.0],["2012-07-03",8.51,8.62,8.31,8.53,813500.0],["2012-07-05",8.48,9.36,8.48,9.23,138900.0],["2012-07-06",9.24,9.24,8.52,8.57,108900.0],["2012-07-09",8.54,8.63,8.37,8.46,30500.0],["2012-07-10",8.48,8.48,8.12,8.14,34200.0],["2012-07-11",8.14,8.14,7.84,7.93,41900.0],["2012-07-12",7.9,7.98,7.76,7.88,26600.0],["2012-07-13",7.88,7.95,7.82,7.88,31400.0],["2012-07-16",7.85,7.85,7.7,7.77,25800.0],["2012-07-17",7.78,7.78,7.62,7.71,34000.0],["2012-07-18",7.68,8.25,7.68,8.21,74700.0],["2012-07-19",8.23,8.3,8.17,8.26,112900.0],["2012-07-20",8.21,8.21,7.98,8.02,25500.0],["2012-07-23",7.8,7.87,7.66,7.81,38400.0],["2012-07-24",7.89,8.13,7.85,7.94,60000.0],["2012-07-25",8.01,8.16,7.89,8.06,48200.0],["2012-07-26",8.13,8.21,8.06,8.17,40200.0],["2012-07-27",8.18,8.38,8.07,8.28,27600.0],["2012-07-30",8.25,8.38,7.94,8.27,24800.0],["2012-07-31",8.27,8.4,8.17,8.2,30600.0],["2012-08-01",8.22,8.31,8.08,8.1,39800.0],["2012-08-02",8.06,8.4,8.01,8.12,32400.0],["2012-08-03",8.14,8.4,8.14,8.2,41400.0],["2012-08-06",7.95,8.15,7.65,7.99,134300.0],["2012-08-07",7.83,7.9,7.76,7.84,57600.0],["2012-08-08",7.78,7.84,7.51,7.58,44700.0],["2012-08-09",7.58,7.64,7.5,7.55,74700.0],["2012-08-10",7.55,7.57,7.47,7.55,56000.0],["2012-08-13",7.45,7.54,7.3,7.35,53100.0],["2012-08-14",7.35,7.36,7.14,7.24,64200.0],["2012-08-15",7.25,7.44,6.9,6.93,142000.0],["2012-08-16",6.9,7.35,6.9,7.34,75300.0],["2012-08-17",7.3,7.47,7.28,7.39,95600.0],["2012-08-20",7.44,7.45,7.21,7.25,58800.0],["2012-08-21",7.19,7.34,7.15,7.2,38200.0],["2012-08-22",7.15,7.24,7.06,7.14,39900.0],["2012-08-23",7.1,7.13,6.91,7.08,32300.0],["2012-08-24",7.05,7.07,6.59,6.85,351100.0],["2012-08-27",6.81,7.02,6.76,6.93,61400.0],["2012-08-28",6.9,6.99,6.79,6.88,61500.0],["2012-08-29",6.87,6.93,6.78,6.91,80400.0],["2012-08-30",6.84,7.01,6.83,6.87,82800.0],["2012-08-31",6.89,6.99,6.88,6.95,58400.0],["2012-09-04",6.85,6.9,6.7,6.81,37500.0],["2012-09-05",6.74,6.76,6.58,6.64,70400.0],["2012-09-06",6.63,6.66,6.52,6.57,77900.0],["2012-09-07",6.52,6.6,6.37,6.47,99700.0],["2012-09-10",6.45,6.51,6.01,6.19,161700.0],["2012-09-11",6.12,6.28,6.03,6.25,231400.0],["2012-09-12",6.19,6.19,5.99,6.03,120800.0],["2012-09-13",5.86,5.94,5.67,5.86,349000.0],["2012-09-14",5.88,6.0,5.68,5.75,171500.0],["2012-09-17",5.85,5.85,5.5,5.52,222300.0],["2012-09-18",5.46,5.46,5.23,5.41,271200.0],["2012-09-19",5.4,5.4,5.1,5.11,148300.0],["2012-09-20",5.12,5.27,5.11,5.2,276600.0],["2012-09-21",5.2,5.35,5.2,5.32,352000.0],["2012-09-24",5.35,5.63,5.3,5.51,636400.0],["2012-09-25",5.48,5.57,5.41,5.42,185900.0],["2012-09-26",5.36,5.38,5.06,5.34,183800.0],["2012-09-27",5.44,5.79,5.44,5.69,172600.0],["2012-09-28",5.7,5.77,5.66,5.7,266500.0],["2012-10-01",5.7,5.7,5.45,5.51,116700.0],["2012-10-02",5.65,5.74,5.55,5.61,194400.0],["2012-10-03",5.6,5.64,5.45,5.57,95600.0],["2012-10-04",5.58,5.6,5.34,5.51,127800.0],["2012-10-05",5.56,5.66,5.47,5.55,78700.0],["2012-10-08",5.5,5.5,5.35,5.43,55700.0],["2012-10-09",5.45,5.72,5.43,5.65,349800.0],["2012-10-10",5.74,5.75,5.47,5.64,289100.0],["2012-10-11",5.7,5.86,5.64,5.77,148500.0],["2012-10-12",5.78,5.82,5.64,5.72,52100.0],["2012-10-15",5.79,5.83,5.69,5.73,62200.0],["2012-10-16",5.73,5.74,5.59,5.68,47000.0],["2012-10-17",5.63,5.73,5.49,5.56,155500.0],["2012-10-18",5.55,5.6,5.46,5.6,144900.0],["2012-10-19",5.63,5.63,5.5,5.53,47900.0],["2012-10-22",5.5,5.63,5.45,5.58,109100.0],["2012-10-23",5.52,5.54,5.45,5.51,23100.0],["2012-10-24",5.55,5.57,5.4,5.46,34200.0],["2012-10-25",5.55,5.58,5.37,5.38,117500.0],["2012-10-26",5.4,5.4,5.15,5.25,209200.0],["2012-10-31",4.99,4.99,3.91,4.02,756300.0],["2012-11-01",4.15,4.22,4.07,4.14,339100.0],["2012-11-02",4.17,4.19,4.09,4.12,487900.0],["2012-11-05",4.14,4.24,4.14,4.18,209400.0],["2012-11-06",4.18,4.2,4.16,4.17,195800.0],["2012-11-07",4.11,4.16,4.05,4.07,108600.0],["2012-11-08",4.05,4.18,4.04,4.07,173400.0],["2012-11-09",4.06,4.23,4.06,4.19,165500.0],["2012-11-12",4.2,4.29,4.2,4.24,43200.0],["2012-11-13",4.28,4.62,4.28,4.52,180300.0],["2012-11-14",4.6,4.81,4.6,4.73,752100.0],["2012-11-15",4.7,4.77,4.55,4.75,328700.0],["2012-11-16",4.74,4.86,4.66,4.84,279800.0],["2012-11-19",4.87,5.3,4.87,4.97,147100.0],["2012-11-20",4.92,4.96,4.78,4.82,95100.0],["2012-11-21",4.79,5.13,4.65,4.96,109000.0],["2012-11-23",5.0,5.0,4.9,4.93,15100.0],["2012-11-26",4.91,4.99,4.84,4.98,35100.0],["2012-11-27",5.25,5.51,5.16,5.34,124900.0],["2012-11-28",5.31,5.4,5.22,5.24,35200.0],["2012-11-29",5.22,5.22,4.83,4.88,153200.0],["2012-11-30",4.89,5.14,4.8,5.14,84700.0],["2012-12-03",5.26,5.38,5.1,5.14,90500.0],["2012-12-04",5.03,5.12,5.0,5.1,65200.0],["2012-12-05",5.04,5.12,4.9,5.0,135800.0],["2012-12-06",4.96,5.05,4.93,5.0,55000.0],["2012-12-07",4.99,4.99,4.81,4.89,62800.0],["2012-12-10",4.87,4.93,4.65,4.86,57900.0],["2012-12-11",4.83,4.93,4.83,4.85,72000.0],["2012-12-12",4.86,4.93,4.71,4.81,66500.0],["2012-12-13",4.76,4.76,4.62,4.68,66900.0],["2012-12-14",4.72,4.75,4.62,4.75,32600.0],["2012-12-17",4.72,4.75,4.7,4.73,37900.0],["2012-12-18",4.72,4.75,4.65,4.69,50400.0],["2012-12-19",4.73,4.87,4.61,4.84,68900.0],["2012-12-20",4.74,4.77,4.6,4.65,79700.0],["2012-12-21",4.5,4.64,4.5,4.58,103200.0],["2012-12-24",4.54,4.58,4.5,4.55,30100.0],["2012-12-26",4.52,4.54,4.44,4.49,22200.0],["2012-12-27",4.46,4.53,4.29,4.48,37600.0],["2012-12-28",4.44,4.44,4.39,4.4,73700.0],["2012-12-31",4.33,4.44,4.22,4.41,62500.0],["2013-01-02",4.58,4.84,4.57,4.77,187500.0],["2013-01-03",4.74,4.74,4.45,4.7,79100.0],["2013-01-04",4.65,4.65,4.45,4.62,42100.0],["2013-01-07",4.55,4.62,4.31,4.58,50500.0],["2013-01-08",4.55,4.67,4.52,4.56,207700.0],["2013-01-09",4.6,4.67,4.5,4.56,308800.0],["2013-01-10",4.58,4.7,4.5,4.63,521900.0],["2013-01-11",4.63,4.81,4.63,4.77,112700.0],["2013-01-14",4.81,5.07,4.74,4.91,167400.0],["2013-01-15",4.91,5.15,4.9,5.07,345900.0],["2013-01-16",5.05,5.1,4.95,5.05,445200.0],["2013-01-17",5.05,5.12,5.0,5.05,281300.0],["2013-01-18",5.04,5.12,4.97,4.99,134600.0],["2013-01-22",4.97,5.05,4.87,4.99,169900.0],["2013-01-23",4.97,4.99,4.92,4.95,214300.0],["2013-01-24",4.94,4.96,4.73,4.81,62300.0],["2013-01-25",4.79,4.89,4.7,4.87,40700.0],["2013-01-28",4.9,4.9,4.79,4.83,128800.0],["2013-01-29",4.81,4.96,4.81,4.87,202400.0],["2013-01-30",4.86,4.97,4.8,4.86,142700.0],["2013-01-31",4.85,4.96,4.85,4.86,116200.0],["2013-02-01",4.88,4.94,4.81,4.91,124200.0],["2013-02-04",4.88,4.94,4.82,4.82,35100.0],["2013-02-05",4.86,4.91,4.79,4.86,98100.0],["2013-02-06",4.81,4.91,4.73,4.86,98100.0],["2013-02-07",4.85,4.88,4.73,4.76,46100.0],["2013-02-08",4.76,4.81,4.75,4.75,57400.0],["2013-02-11",4.76,4.95,4.76,4.79,69900.0],["2013-02-12",4.8,4.82,4.64,4.68,66000.0],["2013-02-13",4.68,4.71,4.55,4.59,139200.0],["2013-02-14",4.6,4.75,4.47,4.7,157200.0],["2013-02-15",4.7,4.79,4.66,4.69,179500.0],["2013-02-19",4.66,4.71,4.57,4.67,74900.0],["2013-02-20",4.64,4.75,4.54,4.62,136900.0],["2013-02-21",4.6,4.73,4.57,4.69,103500.0],["2013-02-22",4.7,4.74,4.59,4.64,85800.0],["2013-02-25",4.62,4.7,4.59,4.6,51300.0],["2013-02-26",4.6,4.66,4.5,4.52,41000.0],["2013-02-27",4.49,4.66,4.49,4.6,59800.0],["2013-02-28",4.6,4.67,4.51,4.55,82100.0],["2013-03-01",4.5,4.6,4.5,4.54,22700.0],["2013-03-04",4.51,4.61,4.49,4.49,22300.0],["2013-03-05",4.55,4.62,4.5,4.56,39500.0],["2013-03-06",4.6,4.66,4.53,4.55,66200.0],["2013-03-07",4.53,4.57,4.41,4.53,28200.0],["2013-03-08",4.54,4.78,4.54,4.67,121800.0],["2013-03-11",4.64,4.66,4.55,4.64,72500.0],["2013-03-12",4.61,4.63,4.48,4.58,71900.0],["2013-03-13",4.59,4.65,4.5,4.55,29300.0],["2013-03-14",4.53,4.88,4.53,4.63,123100.0],["2013-03-15",4.67,4.7,4.56,4.61,57200.0],["2013-03-18",4.54,4.54,4.38,4.44,67700.0],["2013-03-19",4.46,4.48,4.25,4.35,255500.0],["2013-03-20",4.37,4.54,4.37,4.5,24600.0],["2013-03-21",4.48,4.54,4.45,4.48,31400.0],["2013-03-22",4.47,4.5,4.43,4.44,36400.0],["2013-03-25",4.45,4.45,4.29,4.37,40200.0],["2013-03-26",4.34,4.43,4.32,4.36,35500.0],["2013-03-27",4.33,4.37,4.26,4.33,19700.0],["2013-03-28",4.3,4.4,4.29,4.32,42600.0],["2013-04-01",4.3,4.36,4.28,4.29,42800.0],["2013-04-02",4.3,4.37,4.3,4.32,40700.0],["2013-04-03",4.34,4.38,4.3,4.33,34500.0],["2013-04-04",4.32,4.37,4.31,4.34,8100.0],["2013-04-05",4.29,4.34,4.22,4.24,63500.0],["2013-04-08",4.1,4.1,3.83,3.91,253800.0],["2013-04-09",4.31,4.31,3.73,3.8,306300.0],["2013-04-10",3.77,3.85,3.71,3.73,92300.0],["2013-04-11",3.74,3.77,3.7,3.72,56900.0],["2013-04-12",3.7,3.75,3.61,3.68,40900.0],["2013-04-15",3.62,3.68,3.61,3.62,38100.0],["2013-04-16",3.6,3.64,3.54,3.59,110300.0],["2013-04-17",3.59,3.63,3.57,3.62,155800.0],["2013-04-18",3.6,3.6,3.5,3.53,46200.0],["2013-04-19",3.52,3.56,3.47,3.51,16600.0],["2013-04-22",3.5,3.58,3.47,3.49,27400.0],["2013-04-23",3.5,3.55,3.46,3.5,79700.0],["2013-04-24",3.65,3.79,3.65,3.69,108000.0],["2013-04-25",3.72,3.82,3.72,3.78,56900.0],["2013-04-26",3.76,3.8,3.74,3.75,53100.0],["2013-04-29",3.73,3.85,3.72,3.8,45500.0],["2013-04-30",3.76,3.86,3.73,3.81,34700.0],["2013-05-01",3.8,3.86,3.74,3.75,20500.0],["2013-05-02",3.77,3.79,3.74,3.75,16900.0],["2013-05-03",3.76,3.79,3.73,3.74,40300.0],["2013-05-06",3.75,3.97,3.74,3.86,77800.0],["2013-05-07",3.86,3.91,3.8,3.88,66200.0],["2013-05-08",3.94,4.1,3.88,4.06,74500.0],["2013-05-09",4.01,4.11,4.01,4.05,13600.0],["2013-05-10",4.08,4.09,4.01,4.05,25600.0],["2013-05-13",4.02,4.09,4.01,4.02,37900.0],["2013-05-14",4.0,4.08,4.0,4.0,13500.0],["2013-05-15",4.0,4.12,4.0,4.03,21800.0],["2013-05-16",4.03,4.03,3.93,3.93,30500.0],["2013-05-17",3.85,3.99,3.76,3.95,15200.0],["2013-05-20",3.95,4.12,3.95,4.04,28000.0],["2013-05-21",4.06,4.06,3.98,4.05,16500.0],["2013-05-22",4.07,4.12,4.04,4.06,49200.0],["2013-05-23",4.06,4.06,3.9,4.02,83000.0],["2013-05-24",3.97,4.09,3.91,4.09,32500.0],["2013-05-28",4.06,4.38,4.06,4.17,56800.0],["2013-05-29",4.11,4.16,4.02,4.11,58400.0],["2013-05-30",3.92,3.98,3.9,3.92,96500.0],["2013-05-31",3.94,3.94,3.85,3.88,66400.0],["2013-06-03",3.85,3.87,3.75,3.8,33200.0],["2013-06-04",3.78,3.88,3.76,3.77,24300.0],["2013-06-05",3.8,3.81,3.77,3.77,21600.0],["2013-06-06",3.8,3.86,3.7,3.83,34100.0],["2013-06-07",3.82,3.96,3.82,3.96,29500.0],["2013-06-10",3.93,3.99,3.93,3.97,38400.0],["2013-06-11",3.85,3.98,3.85,3.91,141300.0],["2013-06-12",3.89,3.92,3.81,3.86,167000.0],["2013-06-13",3.86,3.86,3.65,3.77,45700.0],["2013-06-14",3.76,3.76,3.65,3.72,63500.0],["2013-06-17",3.74,3.75,3.58,3.62,32000.0],["2013-06-18",3.63,3.66,3.56,3.59,49500.0],["2013-06-19",3.56,3.57,3.5,3.5,38200.0],["2013-06-20",3.47,3.47,3.37,3.38,32100.0],["2013-06-21",3.43,3.44,3.32,3.32,20900.0],["2013-06-24",3.28,3.29,3.17,3.23,96000.0],["2013-06-25",3.27,3.29,3.18,3.23,139200.0],["2013-06-26",3.23,3.24,3.15,3.16,86900.0],["2013-06-27",3.19,3.23,3.14,3.19,48000.0],["2013-06-28",3.16,3.16,3.11,3.14,45400.0],["2013-07-01",3.16,3.22,3.14,3.18,66600.0],["2013-07-02",3.24,3.24,3.03,3.07,92100.0],["2013-07-03",3.07,3.08,3.01,3.06,90200.0],["2013-07-05",3.06,3.1,3.03,3.05,151000.0],["2013-07-08",3.09,3.18,3.0,3.04,146400.0],["2013-07-09",3.06,3.06,3.01,3.04,22600.0],["2013-07-10",3.09,3.15,3.08,3.11,44100.0],["2013-07-11",3.15,3.21,3.1,3.14,76700.0],["2013-07-12",3.15,3.19,3.11,3.18,14800.0],["2013-07-15",3.17,3.3,3.17,3.22,51000.0],["2013-07-16",3.21,3.33,3.21,3.28,27500.0],["2013-07-17",3.28,3.34,3.28,3.31,32300.0],["2013-07-18",3.31,3.33,3.25,3.25,28500.0],["2013-07-19",3.25,3.28,3.21,3.27,53200.0],["2013-07-22",3.28,3.3,3.27,3.28,23000.0],["2013-07-23",3.33,3.44,3.33,3.41,229500.0],["2013-07-24",3.52,3.64,3.46,3.57,119000.0],["2013-07-25",3.55,3.55,3.46,3.49,49800.0],["2013-07-26",3.49,3.51,3.44,3.45,36400.0],["2013-07-29",3.41,3.44,3.39,3.42,137000.0],["2013-07-30",3.4,3.45,3.39,3.4,24500.0],["2013-07-31",3.4,3.43,3.3,3.31,21600.0],["2013-08-01",3.36,3.38,3.22,3.23,36000.0],["2013-08-02",3.23,3.35,3.23,3.3,147300.0],["2013-08-05",3.31,3.4,3.31,3.35,25100.0],["2013-08-06",3.36,3.38,3.32,3.37,28900.0],["2013-08-07",3.36,3.42,3.32,3.32,12000.0],["2013-08-08",3.37,3.37,3.25,3.25,36000.0],["2013-08-09",3.28,3.28,3.09,3.2,79700.0],["2013-08-12",3.3,3.55,3.29,3.4,907400.0],["2013-08-13",3.5,3.5,3.38,3.42,77400.0],["2013-08-14",3.45,3.45,3.33,3.38,29900.0],["2013-08-15",3.4,3.52,3.39,3.4,25100.0],["2013-08-16",3.43,3.55,3.38,3.52,49300.0],["2013-08-19",3.65,3.94,3.65,3.86,340100.0],["2013-08-20",3.95,3.99,3.87,3.93,188400.0],["2013-08-21",3.92,3.92,3.81,3.83,53900.0],["2013-08-22",3.85,3.86,3.79,3.79,23400.0],["2013-08-23",3.82,3.82,3.68,3.73,58100.0],["2013-08-26",3.71,3.71,3.6,3.63,56300.0],["2013-08-27",3.6,3.6,3.49,3.49,59500.0],["2013-08-28",3.52,3.55,3.47,3.53,41400.0],["2013-08-29",3.64,3.73,3.61,3.65,59800.0],["2013-08-30",3.66,3.66,3.57,3.61,70200.0],["2013-09-03",3.66,3.7,3.66,3.69,30500.0],["2013-09-04",3.7,3.7,3.67,3.67,6600.0],["2013-09-05",3.7,3.7,3.67,3.69,53600.0],["2013-09-06",3.69,3.74,3.63,3.64,152800.0],["2013-09-09",3.69,3.84,3.69,3.8,191700.0],["2013-09-10",3.82,3.9,3.78,3.86,854100.0],["2013-09-11",3.87,4.24,3.86,4.14,212800.0],["2013-09-12",4.15,4.3,4.1,4.26,285700.0],["2013-09-13",4.28,4.29,4.16,4.2,42300.0],["2013-09-16",4.18,4.18,4.04,4.06,108900.0],["2013-09-17",4.07,4.19,4.06,4.1,41700.0],["2013-09-18",4.1,4.21,4.02,4.06,74600.0],["2013-09-19",4.05,4.05,4.0,4.01,116800.0],["2013-09-20",4.01,4.02,3.93,3.97,91500.0],["2013-09-23",4.1,4.13,3.91,3.98,113000.0],["2013-09-24",4.02,4.03,3.96,4.02,62000.0],["2013-09-25",4.03,4.06,4.01,4.01,41100.0],["2013-09-26",3.99,4.03,3.98,4.0,21600.0],["2013-09-27",4.0,4.23,3.95,4.19,421600.0],["2013-09-30",4.17,4.21,4.09,4.21,36300.0],["2013-10-01",4.18,4.35,4.08,4.33,80300.0],["2013-10-02",4.3,4.3,4.15,4.16,38200.0],["2013-10-03",4.14,4.14,3.89,3.94,847200.0],["2013-10-04",3.92,4.04,3.92,4.04,54400.0],["2013-10-07",4.03,4.09,3.99,4.02,42700.0],["2013-10-08",4.1,4.12,3.93,3.94,80100.0],["2013-10-09",3.99,4.02,3.8,3.87,79100.0],["2013-10-10",3.9,3.93,3.88,3.89,111500.0],["2013-10-11",3.9,3.91,3.87,3.91,29000.0],["2013-10-14",3.88,3.88,3.8,3.86,74500.0],["2013-10-15",3.81,3.83,3.8,3.81,61900.0],["2013-10-16",3.8,3.83,3.8,3.8,60600.0],["2013-10-17",3.8,3.84,3.8,3.82,36800.0],["2013-10-18",3.81,3.81,3.7,3.76,82000.0],["2013-10-21",3.76,3.8,3.65,3.75,60000.0],["2013-10-22",3.73,3.75,3.72,3.73,13700.0],["2013-10-23",3.73,3.76,3.71,3.73,26400.0],["2013-10-24",3.73,3.74,3.67,3.68,33600.0],["2013-10-25",3.66,3.69,3.6,3.63,284700.0],["2013-10-28",3.59,3.59,3.47,3.5,32600.0],["2013-10-29",3.49,3.54,3.49,3.52,24800.0],["2013-10-30",3.5,3.5,3.45,3.47,21000.0],["2013-10-31",3.41,3.47,3.37,3.45,70700.0],["2013-11-01",3.47,3.48,3.42,3.42,15500.0],["2013-11-04",3.48,3.52,3.4,3.46,44200.0],["2013-11-05",3.51,3.55,3.45,3.46,104900.0],["2013-11-06",3.5,3.59,3.47,3.5,115200.0],["2013-11-07",3.52,3.55,3.47,3.48,71200.0],["2013-11-08",3.48,3.58,3.41,3.43,135200.0],["2013-11-11",3.29,3.4,3.06,3.25,298100.0],["2013-11-12",3.2,3.2,3.12,3.15,53000.0],["2013-11-13",3.09,3.11,2.9,2.96,252500.0],["2013-11-14",2.94,3.0,2.64,2.7,427700.0],["2013-11-15",2.72,2.82,2.72,2.8,195700.0],["2013-11-18",2.83,3.2,2.83,2.97,237300.0],["2013-11-19",2.99,3.03,2.87,2.9,89800.0],["2013-11-20",2.67,2.7,2.35,2.4,2809000.0],["2013-11-21",2.65,2.7,2.51,2.55,3764200.0],["2013-11-22",2.55,2.65,2.55,2.64,940700.0],["2013-11-25",2.67,2.72,2.61,2.61,636100.0],["2013-11-26",2.61,2.66,2.59,2.63,292100.0],["2013-11-27",2.69,2.75,2.6,2.61,323200.0],["2013-11-29",2.64,2.67,2.6,2.62,140700.0],["2013-12-02",2.62,2.66,2.57,2.57,264700.0],["2013-12-03",2.55,2.62,2.45,2.47,310000.0],["2013-12-04",2.49,2.52,2.43,2.48,211300.0],["2013-12-05",2.51,2.55,2.47,2.52,281600.0],["2013-12-06",2.52,2.64,2.47,2.52,274700.0],["2013-12-09",2.77,2.82,2.65,2.69,1734900.0],["2013-12-10",2.78,2.78,2.64,2.69,608700.0],["2013-12-11",2.72,2.72,2.6,2.63,251800.0],["2013-12-12",2.66,2.66,2.56,2.61,169200.0],["2013-12-13",2.64,2.68,2.56,2.65,116600.0],["2013-12-16",2.64,2.74,2.6,2.69,283600.0],["2013-12-17",2.7,2.74,2.61,2.64,130600.0],["2013-12-18",2.67,2.68,2.56,2.65,194100.0],["2013-12-19",2.64,2.72,2.64,2.7,157800.0],["2013-12-20",2.66,2.74,2.66,2.72,157700.0],["2013-12-23",2.71,2.84,2.71,2.8,337000.0],["2013-12-24",2.81,2.82,2.71,2.8,209500.0],["2013-12-26",2.83,2.94,2.78,2.89,262600.0],["2013-12-27",2.9,3.11,2.89,3.01,467300.0],["2013-12-30",3.01,3.02,2.88,2.91,265900.0],["2013-12-31",2.9,2.99,2.85,2.97,274900.0],["2014-01-02",3.02,3.1,2.96,3.0,283800.0],["2014-01-03",2.97,3.09,2.97,3.09,177400.0],["2014-01-06",3.1,3.1,3.04,3.09,179200.0],["2014-01-07",3.11,3.3,3.11,3.22,538000.0],["2014-01-08",3.22,3.25,3.12,3.18,227000.0],["2014-01-09",3.15,3.17,3.07,3.15,145800.0],["2014-01-10",3.17,3.2,3.11,3.17,112300.0],["2014-01-13",3.41,3.7,3.38,3.64,1419100.0],["2014-01-14",3.59,3.84,3.59,3.72,865500.0],["2014-01-15",3.79,3.82,3.57,3.63,541800.0],["2014-01-16",3.66,3.72,3.59,3.61,435400.0],["2014-01-17",3.59,3.67,3.58,3.64,281700.0],["2014-01-21",3.64,3.64,3.32,3.37,613700.0],["2014-01-22",3.35,3.5,3.31,3.48,214200.0],["2014-01-23",3.49,3.49,3.38,3.38,83400.0],["2014-01-24",3.4,3.42,3.23,3.27,240700.0],["2014-01-27",3.25,3.25,3.03,3.11,423700.0],["2014-01-28",3.06,3.25,3.06,3.23,253200.0],["2014-01-29",3.23,3.23,3.05,3.08,311300.0],["2014-01-30",3.14,3.38,3.09,3.3,335200.0],["2014-01-31",3.31,3.36,3.17,3.19,289600.0],["2014-02-03",3.21,3.3,3.15,3.15,370000.0],["2014-02-04",3.17,3.2,3.08,3.17,187700.0],["2014-02-05",3.16,3.16,3.07,3.11,151800.0],["2014-02-06",3.15,3.34,3.15,3.29,334600.0],["2014-02-07",3.34,3.35,3.27,3.31,224500.0],["2014-02-10",3.34,3.39,3.31,3.33,195100.0],["2014-02-11",3.38,3.5,3.32,3.33,958200.0],["2014-02-12",3.43,3.44,3.14,3.2,782300.0],["2014-02-13",3.02,3.25,2.8,3.11,866200.0],["2014-02-14",3.13,3.19,2.95,3.04,726000.0],["2014-02-18",3.03,3.09,3.0,3.04,398400.0],["2014-02-19",3.05,3.06,2.9,2.97,688700.0],["2014-02-20",3.0,3.06,2.96,2.99,222700.0],["2014-02-21",3.03,3.04,3.0,3.03,561100.0],["2014-02-24",3.05,3.13,3.02,3.06,486700.0],["2014-02-25",3.08,3.3,3.08,3.23,278900.0],["2014-02-26",3.25,3.33,3.21,3.28,434000.0],["2014-02-27",3.3,3.31,3.25,3.27,219800.0],["2014-02-28",3.25,3.3,3.2,3.24,322300.0],["2014-03-03",3.21,3.25,3.05,3.19,360200.0],["2014-03-04",3.29,3.31,3.17,3.27,455300.0],["2014-03-05",3.29,3.31,3.22,3.25,243100.0],["2014-03-06",3.29,3.35,3.22,3.29,304900.0],["2014-03-07",3.29,3.31,3.25,3.29,123500.0],["2014-03-10",3.34,3.37,3.17,3.24,241300.0],["2014-03-11",3.25,3.26,3.17,3.17,141500.0],["2014-03-12",3.17,3.18,3.05,3.08,167500.0],["2014-03-13",3.12,3.12,3.0,3.05,244300.0],["2014-03-14",3.03,3.1,3.01,3.03,101200.0],["2014-03-17",3.05,3.08,3.01,3.03,119800.0],["2014-03-18",3.04,3.17,3.02,3.03,315000.0],["2014-03-19",3.2,3.22,3.06,3.07,305200.0],["2014-03-20",3.07,3.1,3.05,3.07,125900.0],["2014-03-21",3.06,3.15,3.05,3.08,92500.0],["2014-03-24",3.12,3.12,3.02,3.07,212300.0],["2014-03-25",3.07,3.19,3.05,3.11,311800.0],["2014-03-26",3.09,3.11,2.9,2.96,566900.0],["2014-03-27",2.99,3.02,2.92,2.97,160900.0],["2014-03-28",2.97,3.0,2.82,2.87,267500.0],["2014-03-31",2.91,2.98,2.81,2.83,228500.0],["2014-04-01",2.84,2.92,2.8,2.91,299900.0],["2014-04-02",2.93,2.95,2.83,2.85,461200.0],["2014-04-03",2.9,2.91,2.83,2.87,262700.0],["2014-04-04",2.87,2.91,2.76,2.8,392000.0],["2014-04-07",2.79,2.81,2.72,2.78,382000.0],["2014-04-08",2.78,2.85,2.76,2.78,225700.0],["2014-04-09",2.78,2.82,2.77,2.8,71300.0],["2014-04-10",2.8,2.88,2.75,2.84,176200.0],["2014-04-11",2.81,2.87,2.76,2.81,181900.0],["2014-04-14",2.8,2.84,2.65,2.7,341900.0],["2014-04-15",2.72,2.86,2.58,2.8,430000.0],["2014-04-16",2.82,2.82,2.69,2.79,87600.0],["2014-04-17",2.76,2.79,2.73,2.79,57600.0],["2014-04-21",2.77,2.87,2.77,2.82,56400.0],["2014-04-22",2.84,2.85,2.81,2.83,43900.0],["2014-04-23",2.82,2.86,2.78,2.78,78500.0],["2014-04-24",2.82,2.84,2.7,2.73,130400.0],["2014-04-25",2.72,2.76,2.65,2.67,98100.0],["2014-04-28",2.69,2.73,2.62,2.63,134700.0],["2014-04-29",2.74,2.77,2.61,2.62,284900.0],["2014-04-30",2.67,2.7,2.65,2.69,168800.0],["2014-05-01",2.66,2.77,2.65,2.76,141600.0],["2014-05-02",2.8,2.85,2.77,2.84,125000.0],["2014-05-05",2.84,2.84,2.77,2.81,48700.0],["2014-05-06",2.82,2.82,2.73,2.78,94000.0],["2014-05-07",2.8,2.8,2.54,2.61,270900.0],["2014-05-08",2.5,2.51,2.32,2.37,714700.0],["2014-05-09",2.41,2.41,2.13,2.31,439000.0],["2014-05-12",2.34,2.39,2.27,2.3,222400.0],["2014-05-13",2.29,2.42,2.27,2.28,195800.0],["2014-05-14",2.25,2.33,2.25,2.3,63300.0],["2014-05-15",2.3,2.3,2.17,2.26,190600.0],["2014-05-16",2.27,2.36,2.16,2.28,437800.0],["2014-05-19",2.28,2.35,2.24,2.27,382100.0],["2014-05-20",2.25,2.27,2.2,2.21,71300.0],["2014-05-21",2.23,2.26,2.2,2.24,60100.0],["2014-05-22",2.22,2.27,2.2,2.21,60500.0],["2014-05-23",2.18,2.22,2.17,2.18,85200.0],["2014-05-27",2.2,2.27,2.2,2.24,110800.0],["2014-05-28",2.22,2.25,2.2,2.21,120100.0],["2014-05-29",2.23,2.35,2.22,2.33,232600.0],["2014-05-30",2.35,2.35,2.27,2.32,145300.0],["2014-06-02",2.3,2.45,2.29,2.41,252300.0],["2014-06-03",2.4,2.41,2.37,2.39,49100.0],["2014-06-04",2.38,2.53,2.38,2.52,167400.0],["2014-06-05",2.55,2.59,2.49,2.59,167900.0],["2014-06-06",2.57,2.6,2.54,2.56,77400.0],["2014-06-09",2.52,2.52,2.45,2.48,134300.0],["2014-06-10",2.45,2.58,2.45,2.47,231700.0],["2014-06-11",2.48,2.49,2.38,2.4,325000.0],["2014-06-12",2.42,2.52,2.41,2.45,237800.0],["2014-06-13",2.47,2.49,2.39,2.43,102600.0],["2014-06-16",2.4,2.45,2.38,2.43,91300.0],["2014-06-17",2.43,2.52,2.4,2.51,133400.0],["2014-06-18",2.5,2.77,2.5,2.66,593100.0],["2014-06-19",2.67,2.71,2.6,2.63,190600.0],["2014-06-20",2.63,2.64,2.52,2.56,116700.0],["2014-06-23",2.55,2.58,2.5,2.55,125900.0],["2014-06-24",2.54,2.55,2.45,2.47,131800.0],["2014-06-25",2.45,2.49,2.4,2.47,76000.0],["2014-06-26",2.44,2.49,2.4,2.48,85900.0],["2014-06-27",2.5,2.71,2.5,2.63,521300.0],["2014-06-30",2.62,2.62,2.5,2.54,206100.0],["2014-07-01",2.5,2.68,2.5,2.6,267300.0],["2014-07-02",2.6,2.67,2.57,2.61,358700.0],["2014-07-03",2.59,2.68,2.59,2.63,137900.0],["2014-07-07",2.55,2.61,2.5,2.52,128700.0],["2014-07-08",2.47,2.5,2.41,2.42,107000.0],["2014-07-09",2.44,2.57,2.41,2.51,84600.0],["2014-07-10",2.48,2.65,2.45,2.63,131100.0],["2014-07-11",2.65,2.69,2.61,2.63,221500.0],["2014-07-14",2.64,2.65,2.57,2.6,39300.0],["2014-07-15",2.58,2.62,2.52,2.57,137600.0],["2014-07-16",2.56,2.56,2.5,2.51,38800.0],["2014-07-17",2.52,2.55,2.45,2.47,100600.0],["2014-07-18",2.51,2.58,2.47,2.48,214400.0],["2014-07-21",2.48,2.49,2.43,2.47,46300.0],["2014-07-22",2.47,2.55,2.47,2.53,208300.0],["2014-07-23",2.51,2.52,2.44,2.49,99000.0],["2014-07-24",2.49,2.52,2.44,2.44,43600.0],["2014-07-25",2.41,2.44,2.34,2.41,212700.0],["2014-07-28",2.19,2.28,2.02,2.26,1428400.0],["2014-07-29",2.26,2.26,2.07,2.12,318300.0],["2014-07-30",2.05,2.17,2.04,2.06,829000.0],["2014-07-31",2.0,2.05,2.0,2.0,4705300.0],["2014-08-01",2.02,2.06,2.01,2.03,187700.0],["2014-08-04",2.03,2.1,2.02,2.06,320200.0],["2014-08-05",2.04,2.06,2.0,2.02,332700.0],["2014-08-06",2.0,2.02,2.0,2.0,538300.0],["2014-08-07",2.02,2.02,2.0,2.0,625200.0],["2014-08-08",2.0,2.01,2.0,2.0,325000.0],["2014-08-11",2.02,2.07,2.01,2.04,793100.0],["2014-08-12",2.07,2.08,2.01,2.02,771700.0],["2014-08-13",2.02,2.06,2.02,2.05,139700.0],["2014-08-14",2.05,2.14,2.02,2.14,662800.0],["2014-08-15",2.14,2.14,2.05,2.06,343900.0],["2014-08-18",2.06,2.09,2.04,2.06,394700.0],["2014-08-19",2.07,2.12,2.05,2.11,534500.0],["2014-08-20",2.11,2.11,2.05,2.06,397800.0],["2014-08-21",2.09,2.12,2.07,2.1,237700.0],["2014-08-22",2.09,2.16,2.07,2.14,394800.0],["2014-08-25",2.21,2.35,2.2,2.31,1522900.0],["2014-08-26",2.3,2.39,2.29,2.35,742000.0],["2014-08-27",2.38,2.44,2.33,2.44,393700.0],["2014-08-28",2.42,2.49,2.38,2.41,955200.0],["2014-08-29",2.4,2.47,2.33,2.45,437600.0],["2014-09-02",2.41,2.49,2.41,2.44,433500.0],["2014-09-03",2.45,2.46,2.39,2.4,409400.0],["2014-09-04",2.42,2.43,2.35,2.35,241900.0],["2014-09-05",2.37,2.4,2.31,2.32,232400.0],["2014-09-08",2.33,2.35,2.29,2.32,97900.0],["2014-09-09",2.41,2.42,2.37,2.4,503900.0],["2014-09-10",2.43,2.64,2.39,2.52,1388200.0],["2014-09-11",2.53,2.53,2.41,2.49,1187100.0],["2014-09-12",2.51,2.6,2.48,2.59,414500.0],["2014-09-15",2.53,2.53,2.35,2.4,367900.0],["2014-09-16",2.38,2.4,2.32,2.36,145700.0],["2014-09-17",2.38,2.4,2.3,2.33,195100.0],["2014-09-18",2.36,2.49,2.36,2.41,219800.0],["2014-09-19",2.42,2.45,2.36,2.39,138500.0],["2014-09-22",2.42,2.44,2.31,2.32,216000.0],["2014-09-23",2.34,2.41,2.25,2.27,204500.0],["2014-09-24",2.25,2.3,2.25,2.28,128900.0],["2014-09-25",2.28,2.28,2.15,2.21,321100.0],["2014-09-26",2.18,2.26,2.18,2.24,97700.0],["2014-09-29",2.25,2.31,2.2,2.23,151800.0],["2014-09-30",2.44,2.48,2.34,2.38,737200.0],["2014-10-01",2.38,2.39,2.26,2.3,176900.0],["2014-10-02",2.3,2.3,2.21,2.24,169000.0],["2014-10-03",2.28,2.33,2.14,2.19,262500.0],["2014-10-06",2.2,2.32,2.2,2.26,215700.0],["2014-10-07",2.25,2.29,2.2,2.25,178700.0],["2014-10-08",2.28,2.28,2.18,2.25,215700.0],["2014-10-09",2.24,2.25,2.1,2.1,190700.0],["2014-10-10",2.11,2.11,2.03,2.04,345400.0],["2014-10-13",2.02,2.04,1.89,1.97,446600.0],["2014-10-14",1.97,2.06,1.96,2.03,174500.0],["2014-10-15",2.02,2.15,1.96,2.09,220300.0],["2014-10-16",2.02,2.21,2.02,2.13,327700.0],["2014-10-17",2.16,2.16,2.05,2.1,191400.0],["2014-10-20",2.07,2.21,2.04,2.17,269400.0],["2014-10-21",2.17,2.24,2.16,2.21,164900.0],["2014-10-22",2.19,2.2,2.09,2.1,166600.0],["2014-10-23",2.11,2.19,2.06,2.15,234700.0],["2014-10-24",2.15,2.16,2.09,2.16,115700.0],["2014-10-27",2.15,2.16,2.09,2.11,73400.0],["2014-10-28",2.11,2.16,2.09,2.11,117400.0],["2014-10-29",2.1,2.11,1.97,2.04,482500.0],["2014-10-30",1.83,1.83,1.31,1.36,5524200.0],["2014-10-31",1.42,1.42,1.2,1.26,3632300.0],["2014-11-03",1.3,1.36,1.24,1.25,1374400.0],["2014-11-04",1.26,1.27,1.2,1.2,693400.0],["2014-11-05",1.23,1.29,1.22,1.25,564500.0],["2014-11-06",1.24,1.27,1.2,1.22,679800.0],["2014-11-07",1.22,1.22,1.16,1.17,814300.0],["2014-11-10",1.17,1.17,1.14,1.14,718400.0],["2014-11-11",1.13,1.15,1.08,1.1,906100.0],["2014-11-12",1.11,1.2,1.06,1.15,1761700.0],["2014-11-13",1.16,1.2,1.13,1.15,522700.0],["2014-11-14",1.16,1.16,1.09,1.1,547700.0],["2014-11-17",1.11,1.13,1.09,1.09,370900.0],["2014-11-18",1.09,1.11,1.07,1.07,464400.0],["2014-11-19",1.07,1.1,1.04,1.06,538900.0],["2014-11-20",1.06,1.09,1.04,1.05,827500.0],["2014-11-21",1.04,1.06,1.02,1.02,413300.0],["2014-11-24",1.02,1.04,1.01,1.01,418900.0],["2014-11-25",1.05,1.13,1.03,1.08,1830400.0],["2014-11-26",1.09,1.1,1.07,1.07,670600.0],["2014-11-28",1.08,1.12,1.07,1.08,497900.0],["2014-12-01",1.09,1.1,1.02,1.04,594300.0],["2014-12-02",1.03,1.08,1.01,1.02,855900.0],["2014-12-03",1.02,1.04,0.99,1.03,844500.0],["2014-12-04",1.03,1.07,1.01,1.05,432800.0],["2014-12-05",1.05,1.06,1.01,1.04,302600.0],["2014-12-08",1.04,1.07,1.03,1.05,413500.0],["2014-12-09",1.04,1.06,1.02,1.06,460400.0],["2014-12-10",1.05,1.13,1.04,1.13,789100.0],["2014-12-11",1.13,1.16,1.06,1.11,592800.0],["2014-12-12",1.1,1.12,1.05,1.1,166100.0],["2014-12-15",1.14,1.19,1.09,1.13,1114500.0],["2014-12-16",1.11,1.11,1.01,1.03,1475500.0],["2014-12-17",1.04,1.05,1.01,1.02,583100.0],["2014-12-18",1.03,1.04,0.95,1.01,1000800.0],["2014-12-19",0.99,1.02,0.96,1.01,809300.0],["2014-12-22",0.99,1.0,0.98,0.99,496400.0],["2014-12-23",0.98,0.99,0.93,0.96,453200.0],["2014-12-24",0.93,1.04,0.93,0.98,1491400.0],["2014-12-26",0.95,1.02,0.95,1.01,293500.0],["2014-12-29",0.96,1.02,0.96,1.02,627900.0],["2014-12-30",1.01,1.02,0.98,0.99,567800.0],["2014-12-31",0.98,1.01,0.96,1.01,450400.0],["2015-01-02",1.03,1.03,0.98,1.02,380000.0],["2015-01-05",1.03,1.03,1.0,1.02,229500.0],["2015-01-06",1.03,1.03,1.0,1.02,195100.0],["2015-01-07",1.02,1.02,0.98,0.99,359000.0],["2015-01-08",0.99,1.03,0.98,0.98,289200.0],["2015-01-09",0.98,1.04,0.98,1.0,101100.0],["2015-01-12",0.99,1.0,0.98,0.98,159900.0],["2015-01-13",0.98,0.99,0.94,0.97,340200.0],["2015-01-14",0.96,1.01,0.96,0.98,316900.0],["2015-01-15",0.94,0.98,0.94,0.96,447200.0],["2015-01-16",0.94,0.98,0.94,0.96,84900.0],["2015-01-20",0.95,0.96,0.91,0.94,316400.0],["2015-01-21",0.93,0.94,0.91,0.93,160700.0],["2015-01-22",0.94,0.96,0.92,0.96,71200.0],["2015-01-23",0.94,0.96,0.93,0.96,56300.0],["2015-01-26",0.92,0.96,0.92,0.94,68200.0],["2015-01-27",0.93,0.96,0.93,0.95,92600.0],["2015-01-28",0.96,0.97,0.94,0.94,209000.0],["2015-01-29",0.96,0.97,0.9,0.93,261800.0],["2015-01-30",0.91,0.92,0.88,0.88,386100.0],["2015-02-02",0.88,0.9,0.88,0.89,110200.0],["2015-02-03",0.96,0.96,0.91,0.96,243900.0],["2015-02-04",0.95,0.98,0.92,0.98,147100.0],["2015-02-05",0.97,1.04,0.97,1.01,377200.0],["2015-02-06",1.01,1.03,1.0,1.0,203600.0],["2015-02-09",0.98,1.07,0.98,1.01,188900.0],["2015-02-10",1.01,1.04,1.01,1.01,171700.0],["2015-02-11",1.07,1.1,1.02,1.02,366900.0],["2015-02-12",1.04,1.07,1.01,1.01,181200.0],["2015-02-13",1.02,1.05,1.01,1.02,99900.0],["2015-02-17",1.07,1.19,1.06,1.17,1274800.0],["2015-02-18",1.17,1.28,1.12,1.24,1075600.0],["2015-02-19",1.25,1.25,1.18,1.19,361300.0],["2015-02-20",1.2,1.22,1.17,1.2,393700.0],["2015-02-23",1.2,1.22,1.17,1.19,309100.0],["2015-02-24",1.15,1.22,1.06,1.14,626700.0],["2015-02-25",1.15,1.15,1.07,1.08,258200.0],["2015-02-26",1.1,1.18,1.07,1.17,264200.0],["2015-02-27",1.19,1.21,1.17,1.2,368500.0],["2015-03-02",1.21,1.33,1.21,1.3,1033100.0],["2015-03-03",1.31,1.35,1.25,1.29,444700.0],["2015-03-04",1.3,1.31,1.25,1.26,277300.0],["2015-03-05",1.25,1.29,1.24,1.25,104100.0],["2015-03-06",1.26,1.28,1.23,1.25,216800.0],["2015-03-09",1.26,1.26,1.23,1.23,214600.0],["2015-03-10",1.23,1.24,1.16,1.17,314800.0],["2015-03-11",1.17,1.18,1.15,1.15,228500.0],["2015-03-12",1.15,1.19,1.14,1.17,190600.0],["2015-03-13",1.17,1.18,1.13,1.15,99300.0],["2015-03-16",1.15,1.16,1.11,1.12,151300.0],["2015-03-17",1.1,1.11,1.05,1.07,266100.0],["2015-03-18",1.06,1.16,1.06,1.14,106800.0],["2015-03-19",1.15,1.15,1.12,1.13,121000.0],["2015-03-20",1.15,1.17,1.15,1.17,162400.0],["2015-03-23",1.21,1.29,1.21,1.29,414100.0],["2015-03-24",1.3,1.31,1.24,1.26,264500.0],["2015-03-25",1.26,1.26,1.21,1.21,60700.0],["2015-03-26",1.2,1.22,1.15,1.16,175700.0],["2015-03-27",1.16,1.2,1.15,1.17,85400.0],["2015-03-30",1.17,1.19,1.16,1.19,37200.0],["2015-03-31",1.19,1.19,1.08,1.14,347900.0],["2015-04-01",1.13,1.18,1.11,1.15,82100.0],["2015-04-02",1.14,1.15,1.14,1.14,42900.0],["2015-04-06",1.13,1.14,1.11,1.14,83000.0],["2015-04-07",1.14,1.21,1.12,1.19,188200.0],["2015-04-08",1.2,1.24,1.18,1.23,82600.0],["2015-04-09",1.23,1.25,1.2,1.2,107800.0],["2015-04-10",1.18,1.2,1.16,1.19,96400.0],["2015-04-13",1.19,1.22,1.16,1.17,131000.0],["2015-04-14",1.16,1.21,1.15,1.15,72500.0],["2015-04-15",1.17,1.2,1.15,1.2,99900.0],["2015-04-16",1.2,1.25,1.18,1.23,116400.0],["2015-04-17",1.21,1.22,1.15,1.17,149300.0],["2015-04-20",1.19,1.2,1.18,1.2,38100.0],["2015-04-21",1.19,1.24,1.16,1.24,385100.0],["2015-04-22",1.24,1.41,1.24,1.39,1477000.0],["2015-04-23",1.4,1.47,1.36,1.4,682400.0],["2015-04-24",1.4,1.4,1.31,1.32,187500.0],["2015-04-27",1.31,1.37,1.3,1.34,343900.0],["2015-04-28",1.34,1.42,1.32,1.42,447300.0],["2015-04-29",1.4,1.43,1.38,1.41,1061100.0],["2015-04-30",1.39,1.39,1.3,1.37,258400.0],["2015-05-01",1.36,1.37,1.31,1.32,132800.0],["2015-05-04",1.33,1.34,1.3,1.32,60300.0],["2015-05-05",1.3,1.37,1.3,1.37,159900.0],["2015-05-06",1.32,1.41,1.3,1.38,1124300.0],["2015-05-07",1.32,1.33,1.23,1.23,336900.0],["2015-05-08",1.27,1.3,1.23,1.25,97400.0],["2015-05-11",1.24,1.26,1.21,1.23,168600.0],["2015-05-12",1.21,1.28,1.21,1.22,87700.0],["2015-05-13",1.22,1.25,1.21,1.21,98900.0],["2015-05-14",1.24,1.28,1.22,1.26,89500.0],["2015-05-15",1.25,1.27,1.23,1.26,73200.0],["2015-05-18",1.25,1.26,1.22,1.24,102400.0],["2015-05-19",1.25,1.26,1.24,1.25,120100.0],["2015-05-20",1.26,1.27,1.25,1.26,152800.0],["2015-05-21",1.26,1.27,1.25,1.26,50900.0],["2015-05-22",1.27,1.28,1.23,1.25,104100.0],["2015-05-26",1.26,1.27,1.23,1.25,93800.0],["2015-05-27",1.26,1.28,1.24,1.27,43800.0],["2015-05-28",1.27,1.32,1.22,1.28,401000.0],["2015-05-29",1.26,1.34,1.26,1.31,164000.0],["2015-06-01",1.29,1.32,1.26,1.29,141800.0],["2015-06-02",1.29,1.31,1.24,1.27,158300.0],["2015-06-03",1.24,1.3,1.23,1.29,157800.0],["2015-06-04",1.26,1.31,1.24,1.26,165500.0],["2015-06-05",1.25,1.29,1.24,1.27,77600.0],["2015-06-08",1.24,1.25,1.16,1.2,462300.0],["2015-06-09",1.2,1.26,1.2,1.25,93700.0],["2015-06-10",1.25,1.29,1.22,1.27,180300.0],["2015-06-11",1.25,1.28,1.18,1.22,147600.0],["2015-06-12",1.19,1.23,1.19,1.19,90600.0],["2015-06-15",1.18,1.18,1.13,1.13,89100.0],["2015-06-16",1.12,1.18,1.12,1.16,67800.0],["2015-06-17",1.14,1.17,1.12,1.15,96900.0],["2015-06-18",1.16,1.17,1.11,1.12,89900.0],["2015-06-19",1.12,1.17,1.1,1.15,122200.0],["2015-06-22",1.14,1.18,1.13,1.16,101200.0],["2015-06-23",1.18,1.18,1.12,1.17,66300.0],["2015-06-24",1.16,1.18,1.11,1.12,86500.0],["2015-06-25",1.12,1.16,1.1,1.12,91100.0],["2015-06-26",1.14,1.14,1.09,1.09,86400.0],["2015-06-29",1.09,1.12,1.02,1.03,261100.0],["2015-06-30",1.11,1.15,1.09,1.15,229100.0],["2015-07-01",1.15,1.15,1.05,1.08,328400.0],["2015-07-02",1.08,1.1,1.05,1.05,138400.0],["2015-07-06",1.03,1.05,1.0,1.05,146100.0],["2015-07-07",1.04,1.04,1.0,1.01,150700.0],["2015-07-08",1.0,1.0,0.93,1.0,330100.0],["2015-07-09",1.0,1.02,0.97,1.01,115100.0],["2015-07-10",1.02,1.04,1.0,1.0,155200.0],["2015-07-13",1.03,1.09,1.01,1.08,139100.0],["2015-07-14",1.17,1.24,1.13,1.22,544800.0],["2015-07-15",1.21,1.23,1.17,1.2,203500.0],["2015-07-16",1.22,1.22,1.18,1.2,126700.0],["2015-07-17",1.21,1.25,1.18,1.25,107900.0],["2015-07-20",1.23,1.25,1.18,1.21,131200.0],["2015-07-21",1.2,1.27,1.18,1.27,209200.0],["2015-07-22",1.25,1.31,1.21,1.21,244100.0],["2015-07-23",1.22,1.27,1.22,1.27,130700.0],["2015-07-24",1.26,1.29,1.22,1.23,139900.0],["2015-07-27",1.24,1.25,1.21,1.22,50900.0],["2015-07-28",1.22,1.25,1.21,1.22,49200.0],["2015-07-29",1.21,1.27,1.21,1.25,72200.0],["2015-07-30",1.25,1.27,1.24,1.25,29600.0],["2015-07-31",1.26,1.26,1.24,1.24,83100.0],["2015-08-03",1.24,1.25,1.22,1.22,131600.0],["2015-08-04",1.21,1.22,1.19,1.22,72500.0],["2015-08-05",1.2,1.22,1.2,1.21,58400.0],["2015-08-06",1.2,1.22,1.14,1.18,77200.0],["2015-08-07",1.17,1.22,1.16,1.2,179500.0],["2015-08-10",1.18,1.23,1.18,1.18,61800.0],["2015-08-11",1.21,1.36,1.21,1.27,365000.0],["2015-08-12",1.26,1.31,1.25,1.28,219500.0],["2015-08-13",1.43,1.64,1.38,1.41,2591900.0],["2015-08-14",1.44,1.46,1.39,1.4,432200.0],["2015-08-17",1.43,1.51,1.37,1.49,628100.0],["2015-08-18",1.52,1.53,1.47,1.5,361300.0],["2015-08-19",1.54,1.56,1.44,1.5,371500.0],["2015-08-20",1.46,1.48,1.4,1.42,141400.0],["2015-08-21",1.4,1.4,1.3,1.37,413600.0],["2015-08-24",1.25,1.35,1.17,1.29,495600.0],["2015-08-25",1.31,1.39,1.31,1.33,420400.0],["2015-08-26",1.35,1.36,1.31,1.35,53100.0],["2015-08-27",1.36,1.39,1.33,1.37,71300.0],["2015-08-28",1.39,1.44,1.38,1.43,120800.0],["2015-08-31",1.41,1.5,1.36,1.47,275500.0],["2015-09-01",1.4,1.45,1.39,1.44,126200.0],["2015-09-02",1.42,1.47,1.39,1.41,84400.0],["2015-09-03",1.42,1.43,1.38,1.39,72900.0],["2015-09-04",1.39,1.4,1.36,1.39,59000.0],["2015-09-08",1.37,1.4,1.33,1.37,260700.0],["2015-09-09",1.42,1.57,1.42,1.52,808900.0],["2015-09-10",1.49,1.54,1.48,1.52,162800.0],["2015-09-11",1.55,1.68,1.53,1.67,901900.0],["2015-09-14",1.71,1.74,1.6,1.67,520900.0],["2015-09-15",1.65,1.71,1.62,1.63,252800.0],["2015-09-16",1.63,1.72,1.63,1.69,272800.0],["2015-09-17",1.71,1.71,1.62,1.67,249900.0],["2015-09-18",1.61,1.7,1.6,1.61,272400.0],["2015-09-21",1.65,1.71,1.63,1.66,233900.0],["2015-09-22",1.6,1.69,1.53,1.66,318300.0],["2015-09-23",1.65,1.68,1.62,1.65,42200.0],["2015-09-24",1.64,1.69,1.55,1.6,146300.0],["2015-09-25",1.6,1.62,1.55,1.61,157100.0],["2015-09-28",1.57,1.57,1.51,1.52,357400.0],["2015-09-29",1.51,1.6,1.34,1.54,464600.0],["2015-09-30",1.57,1.57,1.54,1.56,144900.0],["2015-10-01",1.58,1.59,1.52,1.53,135200.0],["2015-10-02",1.53,1.56,1.41,1.52,129300.0],["2015-10-05",1.51,1.56,1.51,1.56,128100.0],["2015-10-06",1.57,1.64,1.57,1.59,204100.0],["2015-10-07",1.63,1.67,1.6,1.65,164500.0],["2015-10-08",1.67,1.67,1.64,1.64,109000.0],["2015-10-09",1.64,1.67,1.63,1.65,31200.0],["2015-10-12",1.64,1.67,1.55,1.67,192200.0],["2015-10-13",1.64,1.67,1.61,1.65,75200.0],["2015-10-14",1.65,1.67,1.56,1.64,178500.0],["2015-10-15",1.62,1.65,1.59,1.64,37500.0],["2015-10-16",1.65,1.69,1.62,1.67,137400.0],["2015-10-19",1.65,1.82,1.65,1.74,310600.0],["2015-10-20",1.71,1.81,1.71,1.77,160600.0],["2015-10-21",1.75,1.81,1.72,1.72,145600.0],["2015-10-22",1.77,1.88,1.71,1.85,261500.0],["2015-10-23",1.89,2.0,1.86,1.91,402100.0],["2015-10-26",1.95,1.95,1.69,1.77,407600.0],["2015-10-27",1.79,1.83,1.76,1.78,162100.0],["2015-10-28",1.81,1.84,1.76,1.77,115000.0],["2015-10-29",1.79,1.82,1.72,1.73,89300.0],["2015-10-30",1.75,1.8,1.72,1.75,126800.0],["2015-11-02",1.73,1.73,1.09,1.37,2390500.0],["2015-11-03",1.37,1.48,1.37,1.42,807100.0],["2015-11-04",1.44,1.44,1.32,1.33,266200.0],["2015-11-05",1.33,1.38,1.33,1.33,187200.0],["2015-11-06",1.33,1.37,1.33,1.36,115100.0],["2015-11-09",1.37,1.4,1.28,1.31,450000.0],["2015-11-10",1.37,1.37,1.22,1.28,291500.0],["2015-11-11",1.26,1.32,1.26,1.31,106600.0],["2015-11-12",1.3,1.31,1.25,1.25,81600.0],["2015-11-13",1.25,1.36,1.25,1.32,144400.0],["2015-11-16",1.31,1.44,1.29,1.41,244900.0],["2015-11-17",1.42,1.49,1.4,1.45,242800.0],["2015-11-18",1.48,1.49,1.38,1.39,263300.0],["2015-11-19",1.43,1.45,1.37,1.44,226000.0],["2015-11-20",1.43,1.45,1.38,1.44,103400.0],["2015-11-23",1.42,1.44,1.4,1.4,114400.0],["2015-11-24",1.4,1.45,1.36,1.41,104800.0],["2015-11-25",1.39,1.44,1.37,1.39,124900.0],["2015-11-27",1.38,1.39,1.37,1.39,37600.0],["2015-11-30",1.37,1.42,1.36,1.4,64900.0],["2015-12-01",1.41,1.43,1.3,1.38,145300.0],["2015-12-02",1.38,1.39,1.35,1.39,86300.0],["2015-12-03",1.37,1.37,1.34,1.35,64600.0],["2015-12-04",1.34,1.35,1.26,1.33,168000.0],["2015-12-07",1.33,1.34,1.26,1.31,215800.0],["2015-12-08",1.26,1.36,1.26,1.3,184000.0],["2015-12-09",1.28,1.31,1.27,1.3,87000.0],["2015-12-10",1.29,1.31,1.26,1.27,57700.0],["2015-12-11",1.26,1.28,1.2,1.25,123200.0],["2015-12-14",1.24,1.24,1.11,1.17,341200.0],["2015-12-15",1.17,1.2,1.12,1.19,227000.0],["2015-12-16",1.19,1.22,1.15,1.22,131100.0],["2015-12-17",1.23,1.32,1.22,1.29,275200.0],["2015-12-18",1.29,1.29,1.26,1.28,54500.0],["2015-12-21",1.27,1.29,1.22,1.28,89800.0],["2015-12-22",1.26,1.27,1.23,1.25,54700.0],["2015-12-23",1.25,1.28,1.24,1.28,62700.0],["2015-12-24",1.28,1.3,1.24,1.27,39900.0],["2015-12-28",1.23,1.26,1.19,1.23,152200.0],["2015-12-29",1.21,1.25,1.2,1.23,109500.0],["2015-12-30",1.21,1.24,1.16,1.19,223900.0],["2015-12-31",1.18,1.22,1.18,1.21,103600.0],["2016-01-04",1.19,1.23,1.16,1.23,99500.0],["2016-01-05",1.27,1.27,1.21,1.27,119100.0],["2016-01-06",1.26,1.28,1.2,1.22,49000.0],["2016-01-07",1.22,1.25,1.07,1.13,848200.0],["2016-01-08",1.14,1.2,1.13,1.15,64900.0],["2016-01-11",1.19,1.19,1.13,1.14,131500.0],["2016-01-12",1.14,1.15,1.08,1.12,123800.0],["2016-01-13",1.1,1.12,1.06,1.06,125100.0],["2016-01-14",1.07,1.14,1.01,1.07,166300.0],["2016-01-15",1.05,1.13,1.02,1.06,38100.0],["2016-01-19",1.04,1.09,1.0,1.03,185200.0],["2016-01-20",0.99,1.06,0.89,1.03,284500.0],["2016-01-21",1.03,1.12,1.02,1.1,110100.0],["2016-01-22",1.12,1.22,1.1,1.19,327000.0],["2016-01-25",1.19,1.28,1.17,1.25,343300.0],["2016-01-26",1.23,1.28,1.23,1.26,108000.0],["2016-01-27",1.25,1.27,1.23,1.26,42500.0],["2016-01-28",1.26,1.27,1.13,1.2,144100.0],["2016-01-29",1.21,1.27,1.2,1.26,17500.0],["2016-02-01",1.24,1.27,1.18,1.26,100100.0],["2016-02-02",1.24,1.24,1.21,1.24,79500.0],["2016-02-03",1.25,1.26,1.23,1.25,96600.0],["2016-02-04",1.23,1.28,1.23,1.28,196700.0],["2016-02-05",1.27,1.3,1.2,1.24,13600.0],["2016-02-08",1.24,1.24,1.12,1.16,43200.0],["2016-02-09",1.14,1.15,1.08,1.08,32100.0],["2016-02-10",1.1,1.12,1.03,1.03,26200.0],["2016-02-11",1.03,1.15,1.03,1.11,76200.0],["2016-02-12",1.12,1.19,1.1,1.1,25400.0],["2016-02-16",1.16,1.2,1.12,1.12,129000.0],["2016-02-17",1.13,1.21,1.13,1.18,109200.0],["2016-02-18",1.18,1.18,1.1,1.1,44200.0],["2016-02-19",1.1,1.18,1.1,1.14,10700.0],["2016-02-22",1.14,1.14,1.07,1.12,89100.0],["2016-02-23",1.11,1.14,1.09,1.1,37000.0],["2016-02-24",1.06,1.12,1.04,1.12,46700.0],["2016-02-25",1.09,1.1,1.08,1.1,24100.0],["2016-02-26",1.1,1.12,1.09,1.12,22400.0],["2016-02-29",1.11,1.12,1.08,1.1,71600.0],["2016-03-01",1.11,1.12,1.08,1.11,59200.0],["2016-03-02",1.1,1.17,1.1,1.15,61100.0],["2016-03-03",1.13,1.15,1.12,1.15,20700.0],["2016-03-04",1.14,1.17,1.11,1.16,58600.0],["2016-03-07",1.16,1.17,1.12,1.15,145400.0],["2016-03-08",1.13,1.2,1.13,1.14,34600.0],["2016-03-09",1.15,1.2,1.09,1.15,87000.0],["2016-03-10",1.19,1.2,1.15,1.16,91000.0],["2016-03-11",1.14,1.21,1.14,1.17,105300.0],["2016-03-14",1.15,1.15,1.1,1.13,116600.0],["2016-03-15",1.13,1.14,1.1,1.13,24600.0],["2016-03-16",1.12,1.13,1.11,1.12,26900.0],["2016-03-17",1.15,1.15,1.08,1.14,65100.0],["2016-03-18",1.16,1.16,1.13,1.14,96500.0],["2016-03-21",1.13,1.2,1.13,1.19,66100.0],["2016-03-22",1.19,1.19,1.16,1.18,34300.0],["2016-03-23",1.18,1.18,1.15,1.18,50400.0],["2016-03-24",1.2,1.2,1.15,1.17,13700.0],["2016-03-28",1.16,1.2,1.12,1.13,45500.0],["2016-03-29",1.15,1.2,1.15,1.19,49600.0],["2016-03-30",1.2,1.22,1.18,1.2,82600.0],["2016-03-31",1.22,1.27,1.2,1.27,36900.0],["2016-04-01",1.27,1.27,1.2,1.22,83300.0],["2016-04-04",1.21,1.22,1.17,1.2,58100.0],["2016-04-05",1.18,1.19,1.14,1.16,78000.0],["2016-04-06",1.16,1.19,1.15,1.17,39400.0],["2016-04-07",1.16,1.18,1.14,1.18,13100.0],["2016-04-08",1.18,1.19,1.14,1.14,22200.0],["2016-04-11",1.15,1.19,1.15,1.17,62900.0],["2016-04-12",1.14,1.19,1.14,1.16,143900.0],["2016-04-13",1.16,1.19,1.14,1.17,107400.0],["2016-04-14",1.19,1.26,1.18,1.25,192300.0],["2016-04-15",1.23,1.27,1.23,1.26,46700.0],["2016-04-18",1.24,1.26,1.2,1.24,25000.0],["2016-04-19",1.26,1.26,1.22,1.24,33700.0],["2016-04-20",1.23,1.24,1.22,1.23,29000.0],["2016-04-21",1.24,1.25,1.22,1.25,50300.0],["2016-04-22",1.24,1.24,1.19,1.2,78900.0],["2016-04-25",1.19,1.23,1.17,1.18,74700.0],["2016-04-26",1.22,1.22,1.18,1.2,14500.0],["2016-04-27",1.17,1.19,1.16,1.18,46300.0],["2016-04-28",1.17,1.2,1.17,1.19,15000.0],["2016-04-29",1.17,1.2,1.15,1.2,27900.0],["2016-05-02",1.2,1.25,1.18,1.22,161800.0],["2016-05-03",1.17,1.19,1.12,1.17,218600.0],["2016-05-04",1.14,1.34,1.14,1.34,397700.0],["2016-05-05",1.24,1.24,1.18,1.2,148900.0],["2016-05-06",1.16,1.2,1.11,1.18,132900.0],["2016-05-09",1.12,1.6,1.12,1.42,2087500.0],["2016-05-10",1.38,1.44,1.31,1.4,905800.0],["2016-05-11",1.36,1.51,1.35,1.51,521800.0],["2016-05-12",1.51,1.62,1.49,1.58,652400.0],["2016-05-13",1.58,1.6,1.49,1.51,247400.0],["2016-05-16",1.46,1.52,1.4,1.48,278300.0],["2016-05-17",1.47,1.5,1.46,1.47,134300.0],["2016-05-18",1.48,1.52,1.46,1.48,211600.0],["2016-05-19",1.5,1.5,1.46,1.46,64300.0],["2016-05-20",1.5,1.5,1.46,1.49,216700.0],["2016-05-23",1.49,1.64,1.48,1.59,574700.0],["2016-05-24",1.62,1.65,1.61,1.64,312000.0],["2016-05-25",1.63,1.77,1.63,1.77,1327700.0],["2016-05-26",1.79,1.8,1.7,1.73,418000.0],["2016-05-27",1.72,1.76,1.72,1.74,149800.0],["2016-05-31",1.7,1.76,1.7,1.74,417400.0],["2016-06-01",1.74,1.77,1.73,1.77,168300.0],["2016-06-02",1.73,1.78,1.71,1.75,190400.0],["2016-06-03",1.75,1.76,1.71,1.74,293800.0],["2016-06-06",1.75,1.84,1.74,1.79,430400.0],["2016-06-07",1.78,1.78,1.74,1.78,278900.0],["2016-06-08",1.77,1.8,1.75,1.8,350800.0],["2016-06-09",1.77,1.8,1.71,1.74,234300.0],["2016-06-10",1.69,1.74,1.67,1.7,238800.0],["2016-06-13",1.67,1.74,1.64,1.69,143900.0],["2016-06-14",1.67,1.71,1.64,1.71,106000.0],["2016-06-15",1.69,1.74,1.65,1.72,281000.0],["2016-06-16",1.68,1.72,1.6,1.63,202100.0],["2016-06-17",1.62,1.67,1.61,1.64,149600.0],["2016-06-20",1.67,1.68,1.63,1.68,104300.0],["2016-06-21",1.67,1.7,1.67,1.7,67000.0],["2016-06-22",1.68,1.71,1.65,1.68,106600.0],["2016-06-23",1.64,1.68,1.63,1.67,136300.0],["2016-06-24",1.6,1.67,1.56,1.62,145700.0],["2016-06-27",1.55,1.56,1.44,1.53,207400.0],["2016-06-28",1.53,1.62,1.5,1.53,153300.0],["2016-06-29",1.55,1.6,1.53,1.6,207400.0],["2016-06-30",1.61,1.64,1.6,1.62,231500.0],["2016-07-01",1.63,1.69,1.58,1.69,79300.0],["2016-07-05",1.69,1.69,1.6,1.65,214200.0],["2016-07-06",1.63,1.66,1.62,1.63,97400.0],["2016-07-07",1.61,1.7,1.6,1.68,445500.0],["2016-07-08",1.74,1.79,1.7,1.75,523500.0],["2016-07-11",1.75,1.89,1.74,1.89,1771000.0],["2016-07-12",1.9,1.95,1.84,1.94,1447500.0],["2016-07-13",1.93,1.97,1.89,1.92,352900.0],["2016-07-14",1.95,2.18,1.95,2.13,1990100.0],["2016-07-15",2.15,2.15,2.05,2.06,821100.0],["2016-07-18",2.12,2.25,2.08,2.24,1677600.0],["2016-07-19",2.27,2.43,2.24,2.35,2305500.0],["2016-07-20",2.4,2.48,2.15,2.19,1999800.0],["2016-07-21",2.18,2.21,2.06,2.08,771700.0],["2016-07-22",2.08,2.24,2.01,2.2,931100.0],["2016-07-25",2.24,2.35,2.12,2.14,781400.0],["2016-07-26",2.16,2.27,2.14,2.24,700700.0],["2016-07-27",2.26,2.32,2.22,2.28,389100.0],["2016-07-28",2.25,2.28,2.21,2.26,368800.0],["2016-07-29",2.24,2.29,2.1,2.22,696600.0],["2016-08-01",2.17,2.28,2.17,2.21,513800.0],["2016-08-02",2.17,2.2,2.09,2.1,472700.0],["2016-08-03",2.06,2.2,2.06,2.15,538600.0],["2016-08-04",2.15,2.2,2.13,2.19,347100.0],["2016-08-05",2.18,2.29,2.17,2.29,618700.0],["2016-08-08",2.24,2.24,1.89,1.92,1739000.0],["2016-08-09",1.96,2.05,1.95,1.97,652600.0],["2016-08-10",1.99,2.05,1.95,2.03,979500.0],["2016-08-11",2.06,2.12,2.06,2.12,640100.0],["2016-08-12",2.13,2.13,2.06,2.12,323400.0],["2016-08-15",2.09,2.38,2.09,2.37,1558900.0],["2016-08-16",2.35,2.43,2.28,2.42,974400.0],["2016-08-17",2.37,2.38,2.32,2.33,393700.0],["2016-08-18",2.34,2.46,2.32,2.45,590000.0],["2016-08-19",2.46,2.57,2.45,2.53,1008200.0],["2016-08-22",2.5,2.5,2.35,2.37,641000.0],["2016-08-23",2.36,2.37,2.27,2.3,322700.0],["2016-08-24",2.32,2.34,2.16,2.23,449000.0],["2016-08-25",2.23,2.25,2.17,2.19,416100.0],["2016-08-26",2.19,2.32,2.17,2.29,343300.0],["2016-08-29",2.27,2.32,2.22,2.29,336000.0],["2016-08-30",2.3,2.37,2.3,2.37,290900.0],["2016-08-31",2.39,2.39,2.32,2.38,377300.0],["2016-09-01",2.39,2.42,2.37,2.4,267900.0],["2016-09-02",2.39,2.6,2.36,2.55,979500.0],["2016-09-06",2.63,2.94,2.62,2.75,2475000.0],["2016-09-07",2.83,2.94,2.77,2.81,1015000.0],["2016-09-08",2.87,2.91,2.75,2.8,933000.0],["2016-09-09",2.81,2.81,2.62,2.64,982200.0],["2016-09-12",2.57,2.78,2.57,2.67,730500.0],["2016-09-13",2.67,2.75,2.55,2.6,558900.0],["2016-09-14",2.62,2.63,2.55,2.57,325500.0],["2016-09-15",2.61,2.67,2.61,2.65,301700.0],["2016-09-16",2.67,2.68,2.6,2.64,342800.0],["2016-09-19",2.68,2.7,2.65,2.66,314500.0],["2016-09-20",2.72,2.79,2.72,2.75,355000.0],["2016-09-21",2.72,2.74,2.63,2.72,533700.0],["2016-09-22",2.77,2.77,2.56,2.61,541300.0],["2016-09-23",2.6,2.61,2.54,2.6,358200.0],["2016-09-26",2.57,2.59,2.48,2.48,452900.0],["2016-09-27",2.5,2.55,2.49,2.53,381300.0],["2016-09-28",2.54,2.56,2.45,2.49,354900.0],["2016-09-29",2.45,2.48,2.25,2.28,909100.0],["2016-09-30",2.28,2.38,2.24,2.36,291100.0],["2016-10-03",2.33,2.38,2.33,2.33,224300.0],["2016-10-04",2.34,2.37,2.24,2.28,251500.0],["2016-10-05",2.29,2.36,2.27,2.32,232300.0],["2016-10-06",2.34,2.36,2.27,2.29,268100.0],["2016-10-07",2.3,2.35,2.24,2.28,404200.0],["2016-10-10",2.47,2.49,2.15,2.22,828200.0],["2016-10-11",2.21,2.27,2.14,2.17,168300.0],["2016-10-12",2.16,2.17,2.06,2.1,622700.0],["2016-10-13",2.1,2.12,1.95,2.01,623400.0],["2016-10-14",2.03,2.07,2.01,2.05,439300.0],["2016-10-17",2.06,2.24,2.06,2.21,620600.0],["2016-10-18",2.24,2.35,2.22,2.32,402900.0],["2016-10-19",2.31,2.31,2.19,2.2,173300.0],["2016-10-20",2.21,2.68,2.12,2.68,1746300.0],["2016-10-21",2.66,2.68,2.54,2.64,640000.0],["2016-10-24",2.65,2.89,2.61,2.82,1107700.0],["2016-10-25",2.74,2.8,2.63,2.66,738500.0],["2016-10-26",2.67,2.73,2.63,2.66,343200.0],["2016-10-27",2.72,2.72,2.61,2.61,183300.0],["2016-10-28",2.59,2.63,2.58,2.58,176200.0],["2016-10-31",2.63,2.65,2.56,2.57,179400.0],["2016-11-01",2.59,2.61,2.41,2.42,332000.0],["2016-11-02",2.43,2.47,2.32,2.36,334400.0],["2016-11-03",2.39,2.4,2.21,2.25,479000.0],["2016-11-04",2.26,2.29,2.23,2.27,177600.0],["2016-11-07",2.34,2.35,2.3,2.3,423700.0],["2016-11-08",2.28,2.32,2.26,2.28,138200.0],["2016-11-09",2.25,2.3,2.23,2.28,189300.0],["2016-11-10",2.31,2.33,2.27,2.27,183000.0],["2016-11-11",2.27,2.33,2.26,2.29,375800.0],["2016-11-14",2.45,2.6,2.45,2.54,798900.0],["2016-11-15",2.54,2.56,2.37,2.4,369600.0],["2016-11-16",2.36,2.4,2.35,2.36,255200.0],["2016-11-17",2.35,2.37,2.33,2.33,131800.0],["2016-11-18",2.36,2.41,2.34,2.37,221800.0],["2016-11-21",2.4,2.43,2.38,2.4,324900.0],["2016-11-22",2.41,2.45,2.4,2.42,281200.0],["2016-11-23",2.41,2.42,2.33,2.39,220100.0],["2016-11-25",2.4,2.4,2.36,2.36,87400.0],["2016-11-28",2.38,2.39,2.27,2.29,195400.0],["2016-11-29",2.31,2.32,2.28,2.3,150100.0],["2016-11-30",2.32,2.34,2.29,2.3,96300.0],["2016-12-01",2.3,2.3,2.26,2.27,161400.0],["2016-12-02",2.28,2.3,2.21,2.23,222600.0],["2016-12-05",2.27,2.34,2.25,2.31,239500.0],["2016-12-06",2.29,2.31,2.25,2.29,218300.0],["2016-12-07",2.31,2.33,2.28,2.33,175200.0],["2016-12-08",2.4,2.65,2.35,2.46,701400.0],["2016-12-09",2.51,2.6,2.48,2.54,424900.0],["2016-12-12",2.56,2.6,2.48,2.53,294900.0],["2016-12-13",2.54,2.56,2.5,2.51,106300.0],["2016-12-14",2.52,2.52,2.46,2.47,145400.0],["2016-12-15",2.47,2.51,2.45,2.46,168400.0],["2016-12-16",2.48,2.58,2.41,2.43,126200.0],["2016-12-19",2.46,2.46,2.39,2.39,185700.0],["2016-12-20",2.4,2.44,2.39,2.4,235800.0],["2016-12-21",2.4,2.42,2.38,2.4,247000.0],["2016-12-22",2.4,2.57,2.4,2.52,361800.0],["2016-12-23",2.53,2.78,2.53,2.71,797400.0],["2016-12-27",2.72,2.84,2.62,2.66,984600.0],["2016-12-28",2.65,2.7,2.55,2.57,439900.0],["2016-12-29",2.57,2.61,2.56,2.59,244300.0],["2016-12-30",2.6,2.66,2.49,2.62,231500.0],["2017-01-03",2.7,3.03,2.7,2.95,1619400.0],["2017-01-04",2.94,3.49,2.92,3.47,3465500.0],["2017-01-05",3.43,3.47,3.19,3.36,1356600.0],["2017-01-06",3.32,3.88,3.3,3.35,3104700.0],["2017-01-09",3.42,3.66,3.4,3.62,1340000.0],["2017-01-10",3.67,3.67,3.4,3.48,857200.0],["2017-01-11",3.52,3.54,3.44,3.48,376900.0],["2017-01-12",3.49,3.54,3.4,3.41,445200.0],["2017-01-13",3.44,3.65,3.41,3.64,978500.0],["2017-01-17",3.49,3.5,3.33,3.39,1682800.0],["2017-01-18",3.75,3.8,3.28,3.35,2041800.0],["2017-01-19",3.31,3.37,3.22,3.29,700500.0],["2017-01-20",3.38,3.42,3.32,3.41,572900.0],["2017-01-23",3.33,3.41,3.24,3.32,1118100.0],["2017-01-24",3.31,3.6,3.27,3.5,711100.0],["2017-01-25",3.54,3.65,3.51,3.59,465500.0],["2017-01-26",3.6,3.6,3.47,3.5,343900.0],["2017-01-27",3.49,3.51,3.43,3.47,281200.0],["2017-01-30",3.54,3.75,3.45,3.7,1087700.0],["2017-01-31",3.8,3.8,3.6,3.71,647200.0],["2017-02-01",3.81,3.82,3.57,3.71,721800.0],["2017-02-02",3.78,3.79,3.63,3.71,696900.0],["2017-02-03",3.73,3.76,3.61,3.65,564900.0],["2017-02-06",3.67,3.73,3.56,3.7,954400.0],["2017-02-07",3.73,3.78,3.68,3.75,1032800.0],["2017-02-08",3.81,3.97,3.72,3.86,2146500.0],["2017-02-09",3.89,4.07,3.69,3.71,1664600.0],["2017-02-10",3.7,3.85,3.67,3.82,556400.0],["2017-02-13",3.9,4.22,3.9,4.15,1914000.0],["2017-02-14",4.22,4.23,3.96,4.15,1515300.0],["2017-02-15",3.88,4.2,3.75,4.0,2288300.0],["2017-02-16",4.0,4.05,3.67,3.78,1727200.0],["2017-02-17",3.7,3.72,3.65,3.69,947500.0],["2017-02-21",3.75,3.75,3.45,3.5,1832200.0],["2017-02-22",3.5,3.54,3.43,3.49,981700.0],["2017-02-23",3.51,3.78,3.49,3.73,1322600.0],["2017-02-24",3.75,3.78,3.6,3.66,630500.0],["2017-02-27",3.66,3.68,3.61,3.66,689700.0],["2017-02-28",3.66,3.69,3.62,3.68,846000.0],["2017-03-01",3.7,3.77,3.68,3.74,640500.0],["2017-03-02",3.71,3.76,3.66,3.66,796500.0],["2017-03-03",3.68,3.7,3.56,3.62,579500.0],["2017-03-06",3.56,3.62,3.5,3.5,448700.0],["2017-03-07",3.5,3.58,3.47,3.52,341600.0],["2017-03-08",3.55,3.57,3.47,3.48,331700.0],["2017-03-09",3.43,3.47,3.2,3.38,1229400.0],["2017-03-10",3.34,3.47,3.34,3.46,342900.0],["2017-03-13",3.45,3.51,3.39,3.44,379700.0],["2017-03-14",3.41,3.44,3.39,3.41,215100.0],["2017-03-15",3.36,3.51,3.33,3.49,392800.0],["2017-03-16",3.49,3.68,3.49,3.62,527600.0],["2017-03-17",3.63,3.64,3.53,3.54,210000.0],["2017-03-20",3.51,3.59,3.5,3.54,304600.0],["2017-03-21",3.56,3.6,3.44,3.46,310600.0],["2017-03-22",3.44,3.51,3.41,3.48,249900.0],["2017-03-23",3.46,3.49,3.41,3.44,183200.0],["2017-03-24",3.47,3.48,3.41,3.44,302500.0],["2017-03-27",3.32,3.35,3.26,3.31,489000.0],["2017-03-28",3.27,3.36,3.27,3.31,216000.0],["2017-03-29",3.29,3.29,3.21,3.26,340700.0],["2017-03-30",3.21,3.37,3.2,3.31,292100.0],["2017-03-31",3.31,3.35,3.25,3.27,228000.0],["2017-04-03",3.24,3.28,3.16,3.23,253400.0],["2017-04-04",3.21,3.24,3.16,3.21,183800.0],["2017-04-05",3.23,3.27,3.18,3.22,238600.0],["2017-04-06",3.23,3.24,3.16,3.18,223100.0],["2017-04-07",3.2,3.23,3.15,3.19,311900.0],["2017-04-10",3.19,3.33,3.18,3.27,342800.0],["2017-04-11",3.26,3.26,3.13,3.15,358700.0],["2017-04-12",3.15,3.23,3.12,3.17,214900.0],["2017-04-13",3.15,3.19,3.11,3.15,159300.0],["2017-04-17",3.16,3.18,3.11,3.15,182300.0],["2017-04-18",3.11,3.11,3.0,3.03,358200.0],["2017-04-19",3.02,3.1,2.99,3.05,301200.0],["2017-04-20",3.09,3.15,3.04,3.12,217400.0],["2017-04-21",3.12,3.15,3.07,3.11,128000.0],["2017-04-24",3.18,3.27,3.14,3.16,215900.0],["2017-04-25",3.17,3.23,3.16,3.2,124800.0],["2017-04-26",3.35,3.44,3.26,3.37,532700.0],["2017-04-27",3.47,3.49,3.32,3.36,384300.0],["2017-04-28",3.37,3.39,3.24,3.33,268200.0],["2017-05-01",3.33,3.38,3.24,3.32,172400.0],["2017-05-02",3.31,3.35,3.28,3.33,230500.0],["2017-05-03",3.35,3.38,3.34,3.37,135700.0],["2017-05-04",3.38,3.38,3.26,3.34,307100.0],["2017-05-05",3.36,3.38,3.26,3.36,85300.0],["2017-05-08",3.45,3.58,3.43,3.57,454300.0],["2017-05-09",3.6,3.65,3.55,3.57,440500.0],["2017-05-10",3.56,3.59,3.51,3.53,323100.0],["2017-05-11",3.5,3.5,3.16,3.21,678300.0],["2017-05-12",3.24,3.3,3.06,3.18,484400.0],["2017-05-15",3.29,3.36,3.26,3.31,719100.0],["2017-05-16",3.3,3.32,3.22,3.29,283100.0],["2017-05-17",3.23,3.25,3.07,3.08,357000.0],["2017-05-18",3.07,3.08,2.95,2.96,332300.0],["2017-05-19",2.97,3.04,2.94,3.03,340100.0],["2017-05-22",3.09,3.12,2.96,3.02,437900.0],["2017-05-23",3.0,3.01,2.92,2.95,277900.0],["2017-05-24",2.97,2.97,2.85,2.88,273200.0],["2017-05-25",2.88,2.99,2.86,2.91,476300.0],["2017-05-26",2.9,2.98,2.89,2.94,166700.0],["2017-05-30",3.01,3.01,2.93,2.93,153900.0],["2017-05-31",2.93,2.96,2.86,2.94,114700.0],["2017-06-01",2.94,2.95,2.87,2.92,170600.0],["2017-06-02",2.94,2.94,2.86,2.9,175500.0],["2017-06-05",2.87,2.87,2.75,2.75,552100.0],["2017-06-06",2.72,2.78,2.69,2.73,747900.0],["2017-06-07",2.74,2.83,2.71,2.73,211700.0],["2017-06-08",2.74,2.83,2.7,2.79,234200.0],["2017-06-09",2.79,2.83,2.65,2.67,245100.0],["2017-06-12",2.63,2.69,2.53,2.68,490200.0],["2017-06-13",2.69,2.78,2.65,2.72,366000.0],["2017-06-14",2.74,2.76,2.66,2.68,269700.0],["2017-06-15",2.61,2.65,2.52,2.56,324600.0],["2017-06-16",2.55,2.56,2.48,2.54,434100.0],["2017-06-19",2.56,2.63,2.54,2.62,282400.0],["2017-06-20",2.68,2.68,2.57,2.6,78900.0],["2017-06-21",2.59,2.6,2.51,2.58,209600.0],["2017-06-22",2.55,2.56,2.52,2.54,87100.0],["2017-06-23",2.54,2.55,2.5,2.52,283300.0],["2017-06-26",2.5,2.52,2.47,2.5,290000.0],["2017-06-27",2.49,2.51,2.45,2.5,221400.0],["2017-06-28",2.59,2.7,2.56,2.62,452100.0],["2017-06-29",2.63,2.65,2.45,2.51,301900.0],["2017-06-30",2.5,2.59,2.48,2.55,242200.0],["2017-07-03",2.6,2.6,2.51,2.51,141500.0],["2017-07-05",2.55,2.62,2.52,2.6,249100.0],["2017-07-06",2.58,2.62,2.56,2.6,163300.0],["2017-07-07",2.6,2.64,2.56,2.58,137500.0],["2017-07-10",2.59,2.6,2.54,2.57,235500.0],["2017-07-11",2.53,2.56,2.51,2.53,143000.0],["2017-07-12",2.68,2.9,2.67,2.85,1272800.0],["2017-07-13",2.89,2.93,2.83,2.85,445200.0],["2017-07-14",2.86,2.86,2.77,2.8,228700.0],["2017-07-17",2.75,2.8,2.63,2.7,328500.0],["2017-07-18",2.66,2.68,2.61,2.63,183000.0],["2017-07-19",2.63,2.69,2.61,2.65,208300.0],["2017-07-20",2.65,2.68,2.62,2.65,156700.0],["2017-07-21",2.64,2.64,2.55,2.58,632700.0],["2017-07-24",2.56,2.58,2.51,2.55,175600.0],["2017-07-25",2.55,2.64,2.53,2.6,184200.0],["2017-07-26",2.58,2.59,2.48,2.5,636800.0],["2017-07-27",2.5,2.5,2.45,2.45,231300.0],["2017-07-28",2.44,2.49,2.42,2.44,192000.0],["2017-07-31",2.4,2.41,2.29,2.34,508200.0],["2017-08-01",2.38,2.39,2.35,2.36,105800.0],["2017-08-02",2.33,2.4,2.19,2.21,1332200.0],["2017-08-03",2.23,2.32,2.22,2.25,468300.0],["2017-08-04",2.28,2.32,2.19,2.23,427200.0],["2017-08-07",2.34,2.44,2.22,2.28,1401900.0],["2017-08-08",2.27,2.31,2.06,2.15,1263800.0],["2017-08-09",2.07,2.18,2.05,2.12,618000.0],["2017-08-10",2.12,2.23,2.12,2.17,390100.0],["2017-08-11",2.18,2.29,2.17,2.27,428900.0],["2017-08-14",2.3,2.32,2.19,2.2,479300.0],["2017-08-15",2.2,2.2,2.11,2.11,342200.0],["2017-08-16",2.16,2.17,2.08,2.1,563800.0],["2017-08-17",2.11,2.17,2.05,2.06,476700.0],["2017-08-18",2.07,2.11,2.05,2.09,239400.0],["2017-08-21",2.07,2.07,1.97,1.99,567200.0],["2017-08-22",2.01,2.05,2.0,2.03,284000.0],["2017-08-23",2.0,2.08,1.99,2.07,239900.0],["2017-08-24",2.09,2.14,2.08,2.1,282200.0],["2017-08-25",2.11,2.15,2.08,2.1,150800.0],["2017-08-28",2.11,2.12,2.03,2.05,220900.0],["2017-08-29",2.01,2.06,2.01,2.02,167300.0],["2017-08-30",2.03,2.15,2.01,2.1,351900.0],["2017-08-31",2.1,2.12,2.06,2.08,174100.0],["2017-09-01",2.1,2.1,2.04,2.07,205100.0],["2017-09-05",2.04,2.09,2.04,2.07,208300.0],["2017-09-06",2.08,2.12,2.02,2.07,231000.0],["2017-09-07",2.12,2.19,2.08,2.09,248200.0],["2017-09-08",2.1,2.1,2.07,2.09,187600.0],["2017-09-11",2.24,2.26,2.12,2.16,431900.0],["2017-09-12",2.15,2.16,2.09,2.1,294200.0],["2017-09-13",2.11,2.16,2.09,2.15,182200.0],["2017-09-14",2.12,2.14,2.11,2.13,116100.0],["2017-09-15",2.14,2.14,2.08,2.08,133500.0],["2017-09-18",2.1,2.12,2.08,2.12,113600.0],["2017-09-19",2.11,2.11,2.05,2.06,169100.0],["2017-09-20",2.06,2.06,1.96,1.98,581200.0],["2017-09-21",1.98,1.99,1.9,1.9,467300.0],["2017-09-22",1.9,1.94,1.88,1.91,412100.0],["2017-09-25",1.92,1.98,1.91,1.98,214400.0],["2017-09-26",1.97,1.97,1.88,1.91,943400.0],["2017-09-27",1.93,1.93,1.89,1.9,419400.0],["2017-09-28",1.9,2.06,1.9,2.05,657900.0],["2017-09-29",2.04,2.13,2.0,2.08,366300.0],["2017-10-02",2.09,2.09,1.98,2.06,395800.0],["2017-10-03",2.06,2.06,2.01,2.02,178800.0],["2017-10-04",2.02,2.09,2.01,2.04,147400.0],["2017-10-05",2.03,2.2,2.03,2.15,335800.0],["2017-10-06",2.15,2.15,2.05,2.07,195400.0],["2017-10-09",2.07,2.09,2.01,2.03,105600.0],["2017-10-10",2.06,2.09,2.02,2.05,196800.0],["2017-10-11",2.08,2.09,2.02,2.07,195300.0],["2017-10-12",2.07,2.08,2.02,2.03,126900.0],["2017-10-13",2.05,2.06,2.03,2.04,62600.0],["2017-10-16",2.03,2.03,1.98,1.98,388300.0],["2017-10-17",1.98,2.05,1.98,2.03,295800.0],["2017-10-18",2.03,2.12,2.01,2.05,313000.0],["2017-10-19",2.03,2.07,1.98,2.06,317400.0],["2017-10-20",2.06,2.18,2.05,2.11,395200.0],["2017-10-23",2.09,2.1,2.03,2.05,310600.0],["2017-10-24",2.04,2.09,2.01,2.05,147300.0],["2017-10-25",2.02,2.14,2.01,2.11,476900.0],["2017-10-26",2.08,2.11,2.07,2.09,229300.0],["2017-10-27",2.11,2.14,2.08,2.09,136000.0],["2017-10-30",2.09,2.12,2.07,2.08,347900.0],["2017-10-31",2.07,2.22,2.05,2.15,1052500.0],["2017-11-01",2.15,2.24,2.09,2.09,505500.0],["2017-11-02",2.08,2.12,2.01,2.06,1195200.0],["2017-11-03",2.08,2.11,2.06,2.08,452200.0],["2017-11-06",1.87,1.94,1.82,1.85,1602000.0],["2017-11-07",1.85,1.91,1.77,1.85,677600.0],["2017-11-08",1.85,1.9,1.76,1.77,768900.0],["2017-11-09",1.76,1.79,1.7,1.71,673500.0],["2017-11-10",1.7,1.73,1.64,1.69,1015300.0],["2017-11-13",1.68,1.77,1.66,1.75,959600.0],["2017-11-14",1.73,1.83,1.68,1.69,714000.0],["2017-11-15",1.7,1.71,1.64,1.69,357500.0],["2017-11-16",1.69,1.77,1.69,1.76,554100.0],["2017-11-17",1.75,1.79,1.71,1.73,654900.0],["2017-11-20",1.76,1.76,1.68,1.74,410800.0],["2017-11-21",1.74,1.76,1.7,1.72,447400.0],["2017-11-22",1.7,1.76,1.7,1.73,585700.0],["2017-11-24",1.76,1.81,1.75,1.77,365900.0],["2017-11-27",1.8,1.83,1.73,1.77,763600.0],["2017-11-28",1.77,1.81,1.76,1.77,399600.0],["2017-11-29",1.8,2.1,1.8,2.02,2044400.0],["2017-11-30",2.06,2.06,1.9,1.92,1120200.0],["2017-12-01",1.92,1.93,1.83,1.89,656500.0],["2017-12-04",2.1,2.26,2.04,2.09,2653400.0],["2017-12-05",2.07,2.38,2.06,2.24,1681400.0],["2017-12-06",2.21,2.36,2.11,2.17,1454100.0],["2017-12-07",2.16,2.19,2.12,2.16,570700.0],["2017-12-08",2.16,2.22,2.15,2.16,305200.0],["2017-12-11",2.16,2.19,2.11,2.11,378200.0],["2017-12-12",2.13,2.15,2.02,2.05,429500.0],["2017-12-13",2.03,2.08,2.01,2.02,359700.0],["2017-12-14",2.0,2.03,1.97,2.0,586100.0],["2017-12-15",2.0,2.04,1.98,2.02,449800.0],["2017-12-18",2.07,2.17,2.03,2.07,856900.0],["2017-12-19",2.06,2.07,1.96,1.98,950900.0],["2017-12-20",1.96,1.99,1.96,1.97,306700.0],["2017-12-21",1.97,2.0,1.95,1.96,346100.0],["2017-12-22",1.96,1.97,1.9,1.93,391700.0],["2017-12-26",1.93,1.96,1.86,1.87,505100.0],["2017-12-27",1.85,1.92,1.85,1.9,266000.0],["2017-12-28",1.9,2.03,1.89,2.0,789400.0],["2017-12-29",2.01,2.02,1.95,1.98,365900.0],["2018-01-02",2.0,2.1,2.0,2.03,384300.0],["2018-01-03",2.03,2.07,1.96,2.02,435600.0],["2018-01-04",2.02,2.14,2.0,2.12,886800.0],["2018-01-05",2.15,2.15,2.07,2.11,274500.0],["2018-01-08",2.09,2.11,2.02,2.08,388200.0],["2018-01-09",2.07,2.11,2.04,2.08,331100.0],["2018-01-10",2.08,2.1,2.05,2.06,122500.0],["2018-01-11",2.06,2.11,2.06,2.08,188600.0],["2018-01-12",2.08,2.17,2.06,2.15,305900.0],["2018-01-16",2.16,2.19,2.06,2.08,363800.0],["2018-01-17",2.08,2.18,2.07,2.16,316700.0],["2018-01-18",2.17,2.17,2.1,2.14,183100.0],["2018-01-19",2.13,2.19,2.12,2.17,313400.0],["2018-01-22",2.17,2.19,2.1,2.18,286600.0],["2018-01-23",2.18,2.3,2.15,2.25,701700.0],["2018-01-24",2.25,2.26,2.14,2.19,367100.0],["2018-01-25",2.18,2.2,2.16,2.17,107100.0],["2018-01-26",2.17,2.2,2.15,2.18,153400.0],["2018-01-29",2.18,2.29,2.14,2.16,549400.0],["2018-01-30",2.11,2.19,2.07,2.17,419900.0],["2018-01-31",2.17,2.19,2.06,2.08,313300.0],["2018-02-01",2.06,2.13,2.06,2.11,191600.0],["2018-02-02",2.08,2.14,2.06,2.09,265200.0],["2018-02-05",2.05,2.1,2.0,2.0,529900.0],["2018-02-06",1.95,2.15,1.95,2.12,321300.0],["2018-02-07",2.13,2.22,2.1,2.15,545400.0],["2018-02-08",2.13,2.2,2.11,2.17,772800.0],["2018-02-09",2.2,2.2,2.03,2.09,468400.0],["2018-02-12",2.25,2.5,2.25,2.49,3374600.0],["2018-02-13",2.51,2.66,2.42,2.65,1655000.0],["2018-02-14",2.63,2.72,2.35,2.41,2639200.0],["2018-02-15",2.46,2.56,2.35,2.56,995100.0],["2018-02-16",2.57,2.72,2.51,2.64,984700.0],["2018-02-20",2.65,2.79,2.62,2.76,1582200.0],["2018-02-21",2.79,2.79,2.62,2.63,958000.0],["2018-02-22",2.66,2.88,2.62,2.8,1029700.0],["2018-02-23",2.83,2.97,2.8,2.94,693500.0],["2018-02-26",2.95,2.96,2.72,2.79,1395100.0],["2018-02-27",2.76,2.88,2.73,2.74,832000.0],["2018-02-28",2.76,2.88,2.74,2.87,507700.0],["2018-03-01",2.86,3.0,2.73,2.81,790000.0],["2018-03-02",2.81,2.96,2.76,2.95,556100.0],["2018-03-05",2.95,2.96,2.75,2.75,1292500.0],["2018-03-06",2.78,2.86,2.75,2.85,452700.0],["2018-03-07",2.81,2.84,2.7,2.73,854900.0],["2018-03-08",2.76,2.83,2.7,2.72,433000.0],["2018-03-09",2.71,2.74,2.63,2.65,758800.0],["2018-03-12",2.67,2.77,2.64,2.65,1117600.0],["2018-03-13",2.67,2.85,2.65,2.84,910800.0],["2018-03-14",2.86,2.9,2.8,2.83,463700.0],["2018-03-15",2.83,2.94,2.78,2.87,646800.0],["2018-03-16",2.95,2.95,2.82,2.87,628600.0],["2018-03-19",2.85,2.87,2.75,2.81,430300.0],["2018-03-20",2.81,2.88,2.76,2.86,238400.0],["2018-03-21",2.86,2.9,2.81,2.85,266600.0],["2018-03-22",2.82,2.9,2.73,2.75,481900.0],["2018-03-23",2.73,2.74,2.63,2.65,533700.0],["2018-03-26",2.68,2.7,2.52,2.64,807200.0],["2018-03-27",2.64,2.8,2.62,2.7,783600.0],["2018-03-28",2.7,2.7,2.61,2.65,301500.0],["2018-03-29",2.66,2.72,2.64,2.69,113500.0],["2018-04-02",2.7,2.7,2.56,2.62,364000.0],["2018-04-03",2.64,2.7,2.61,2.62,94700.0],["2018-04-04",2.6,2.71,2.6,2.68,123300.0],["2018-04-05",2.69,2.73,2.61,2.63,179800.0],["2018-04-06",2.61,2.69,2.59,2.61,206400.0],["2018-04-09",2.61,2.72,2.61,2.66,247700.0],["2018-04-10",2.68,2.75,2.67,2.71,182000.0],["2018-04-11",2.71,2.74,2.69,2.7,145400.0],["2018-04-12",2.7,2.74,2.66,2.7,324100.0],["2018-04-13",2.7,2.72,2.64,2.68,196100.0],["2018-04-16",2.68,2.72,2.66,2.67,160600.0],["2018-04-17",2.67,2.74,2.65,2.72,154600.0],["2018-04-18",2.72,2.72,2.67,2.67,106200.0],["2018-04-19",2.67,2.79,2.66,2.71,392100.0],["2018-04-20",2.7,2.75,2.65,2.65,171600.0],["2018-04-23",2.64,2.66,2.57,2.6,241800.0],["2018-04-24",2.59,2.62,2.57,2.57,149500.0],["2018-04-25",2.58,2.58,2.46,2.57,301100.0],["2018-04-26",2.57,2.67,2.55,2.66,219700.0],["2018-04-27",2.65,2.66,2.53,2.63,208900.0],["2018-04-30",2.66,2.67,2.58,2.63,176200.0],["2018-05-01",2.62,2.63,2.56,2.61,162800.0],["2018-05-02",2.6,2.67,2.6,2.66,190800.0],["2018-05-03",2.64,2.7,2.58,2.64,218100.0],["2018-05-04",2.65,2.69,2.6,2.69,451800.0],["2018-05-07",2.8,2.9,2.71,2.83,929300.0],["2018-05-08",2.9,3.02,2.85,2.96,1999900.0],["2018-05-09",2.98,2.98,2.9,2.94,467200.0],["2018-05-10",2.95,2.97,2.76,2.81,508500.0],["2018-05-11",2.81,2.88,2.78,2.81,271700.0],["2018-05-14",2.81,2.9,2.75,2.89,622200.0],["2018-05-15",2.91,2.94,2.88,2.94,468000.0],["2018-05-16",2.96,2.99,2.93,2.95,643900.0],["2018-05-17",2.94,3.27,2.9,3.26,2999800.0],["2018-05-18",3.27,3.33,3.05,3.09,2253600.0],["2018-05-21",3.15,3.31,3.15,3.26,906400.0],["2018-05-22",3.25,3.28,3.1,3.11,474800.0],["2018-05-23",3.1,3.15,3.06,3.13,234200.0],["2018-05-24",3.13,3.2,3.11,3.17,367300.0],["2018-05-25",3.17,3.24,3.13,3.16,368900.0],["2018-05-29",3.12,3.26,3.07,3.24,509800.0],["2018-05-30",3.27,3.35,3.2,3.27,818500.0],["2018-05-31",3.28,3.46,3.28,3.45,960900.0],["2018-06-01",3.45,3.5,3.37,3.47,812600.0],["2018-06-04",3.46,3.56,3.35,3.52,792400.0],["2018-06-05",3.53,3.56,3.27,3.38,577600.0],["2018-06-06",3.4,3.41,3.24,3.35,349400.0],["2018-06-07",3.33,3.43,3.33,3.35,365200.0],["2018-06-08",3.34,3.5,3.32,3.49,467500.0],["2018-06-11",3.5,3.74,3.45,3.7,2202000.0],["2018-06-12",3.74,4.09,3.7,4.0,2052000.0],["2018-06-13",4.01,4.15,3.73,3.78,1582700.0],["2018-06-14",3.77,4.01,3.77,3.92,916300.0],["2018-06-15",3.95,3.98,3.78,3.88,473000.0],["2018-06-18",3.89,3.95,3.83,3.85,471700.0],["2018-06-19",3.78,3.89,3.74,3.84,473700.0],["2018-06-20",3.98,3.99,3.75,3.8,472100.0],["2018-06-21",3.78,3.8,3.67,3.7,388200.0],["2018-06-22",3.7,3.75,3.68,3.72,255700.0],["2018-06-25",3.74,3.75,3.57,3.61,693300.0],["2018-06-26",3.61,3.8,3.61,3.8,521600.0],["2018-06-27",3.79,3.83,3.67,3.69,422400.0],["2018-06-28",3.69,3.72,3.57,3.59,382500.0],["2018-06-29",3.59,3.66,3.55,3.57,324600.0],["2018-07-02",3.57,3.61,3.55,3.57,517200.0],["2018-07-03",3.56,3.58,3.5,3.51,333900.0],["2018-07-05",3.5,3.52,3.37,3.42,866600.0],["2018-07-06",3.43,3.71,3.43,3.69,378100.0],["2018-07-09",3.58,3.72,3.58,3.64,358400.0],["2018-07-10",3.66,3.67,3.57,3.58,257800.0],["2018-07-11",3.56,3.62,3.5,3.54,205500.0],["2018-07-12",3.58,3.59,3.51,3.57,265100.0],["2018-07-13",3.58,3.63,3.51,3.52,131800.0],["2018-07-16",3.6,3.6,3.5,3.54,197900.0],["2018-07-17",3.55,3.73,3.52,3.64,335000.0],["2018-07-18",3.65,3.85,3.65,3.79,465200.0],["2018-07-19",3.8,3.82,3.71,3.76,403600.0],["2018-07-20",3.77,3.82,3.72,3.79,248700.0],["2018-07-23",3.81,3.87,3.75,3.82,315500.0],["2018-07-24",3.85,3.89,3.78,3.82,396000.0],["2018-07-25",3.85,3.89,3.84,3.89,290300.0],["2018-07-26",3.9,4.08,3.85,4.02,1229200.0],["2018-07-27",4.09,4.09,3.78,4.01,918300.0],["2018-07-30",4.0,4.05,3.97,4.02,428200.0],["2018-07-31",4.03,4.08,3.96,4.01,358500.0],["2018-08-01",4.0,4.04,3.99,4.04,342600.0],["2018-08-02",4.02,4.07,3.98,4.02,320100.0],["2018-08-03",4.0,4.05,3.98,4.03,534900.0],["2018-08-06",3.94,3.94,3.5,3.62,1499300.0],["2018-08-07",3.6,3.62,3.44,3.47,679600.0],["2018-08-08",3.43,3.5,3.33,3.44,760700.0],["2018-08-09",3.42,3.54,3.4,3.41,328300.0],["2018-08-10",3.41,3.41,3.28,3.28,485700.0],["2018-08-13",3.25,3.4,3.2,3.33,351000.0],["2018-08-14",3.36,3.38,3.24,3.38,341500.0],["2018-08-15",3.38,3.4,3.31,3.39,447500.0],["2018-08-16",3.38,3.5,3.37,3.45,319500.0],["2018-08-17",3.42,3.45,3.35,3.37,169600.0],["2018-08-20",3.39,3.45,3.25,3.26,458400.0],["2018-08-21",3.28,3.39,3.27,3.34,381400.0],["2018-08-22",3.34,3.35,3.27,3.28,268000.0],["2018-08-23",3.29,3.35,3.25,3.29,203100.0],["2018-08-24",3.29,3.36,3.29,3.33,219400.0],["2018-08-27",3.33,3.37,3.3,3.31,139700.0],["2018-08-28",3.3,3.33,3.23,3.3,440800.0],["2018-08-29",3.3,3.38,3.28,3.3,139900.0],["2018-08-30",3.32,3.34,3.25,3.29,171100.0],["2018-08-31",3.29,3.29,3.22,3.23,147800.0],["2018-09-04",3.2,3.23,3.12,3.13,386200.0],["2018-09-05",3.12,3.16,3.01,3.14,383700.0],["2018-09-06",3.13,3.15,3.04,3.07,176500.0],["2018-09-07",3.07,3.11,3.0,3.0,145100.0],["2018-09-10",3.0,3.08,2.95,3.04,204000.0],["2018-09-11",3.04,3.05,2.94,2.95,261400.0],["2018-09-12",2.95,2.95,2.87,2.91,240400.0],["2018-09-13",2.89,3.0,2.89,2.94,209400.0],["2018-09-14",2.95,2.99,2.9,2.92,158700.0],["2018-09-17",2.9,2.93,2.73,2.74,739800.0],["2018-09-18",2.73,2.89,2.67,2.8,260400.0],["2018-09-19",2.81,3.22,2.77,3.17,762000.0],["2018-09-20",3.17,3.28,3.07,3.09,330100.0],["2018-09-21",3.11,3.18,2.95,2.95,237000.0],["2018-09-24",2.96,2.99,2.79,2.91,448100.0],["2018-09-25",2.9,3.04,2.88,2.89,228300.0],["2018-09-26",2.9,2.95,2.88,2.88,217800.0],["2018-09-27",2.88,3.08,2.88,3.04,297400.0],["2018-09-28",3.25,3.43,3.21,3.37,1316000.0],["2018-10-01",3.45,3.45,3.23,3.26,406500.0],["2018-10-02",3.31,3.48,3.27,3.4,517400.0],["2018-10-03",3.4,3.45,3.33,3.44,239000.0],["2018-10-04",3.44,3.44,3.28,3.33,245900.0],["2018-10-05",3.32,3.36,3.18,3.21,235100.0],["2018-10-08",3.18,3.21,3.07,3.1,355700.0],["2018-10-09",3.1,3.13,3.06,3.06,172600.0],["2018-10-10",3.21,3.33,3.16,3.22,698200.0],["2018-10-11",3.2,3.28,3.1,3.13,482400.0],["2018-10-12",3.18,3.29,3.18,3.21,283300.0],["2018-10-15",3.22,3.24,3.14,3.19,168000.0],["2018-10-16",3.2,3.4,3.2,3.38,395800.0],["2018-10-17",3.36,3.77,3.32,3.72,1541700.0],["2018-10-18",3.71,3.72,3.38,3.44,964600.0],["2018-10-19",3.47,3.51,3.41,3.44,341000.0],["2018-10-22",3.47,3.75,3.47,3.74,918500.0],["2018-10-23",3.66,3.66,3.46,3.48,578600.0],["2018-10-24",3.49,3.58,3.36,3.37,319600.0],["2018-10-25",3.39,3.44,3.33,3.43,288800.0],["2018-10-26",3.42,3.44,3.24,3.3,351800.0],["2018-10-29",3.32,3.36,3.23,3.25,522700.0],["2018-10-30",3.23,3.35,3.2,3.3,155700.0],["2018-10-31",3.4,3.4,3.25,3.33,185700.0],["2018-11-01",3.34,3.47,3.33,3.4,225300.0],["2018-11-02",3.46,3.47,3.4,3.46,252800.0],["2018-11-05",3.69,4.02,3.55,3.67,3923900.0],["2018-11-06",3.78,4.0,3.76,3.93,1918200.0],["2018-11-07",3.95,4.0,3.88,3.96,1315900.0],["2018-11-08",3.9,4.58,3.83,4.52,3685900.0],["2018-11-09",4.42,4.44,4.17,4.35,1282100.0],["2018-11-12",4.35,4.72,4.22,4.65,1971800.0],["2018-11-13",4.7,4.95,4.63,4.65,2556300.0],["2018-11-14",4.57,4.58,4.2,4.25,1369500.0],["2018-11-15",4.21,4.43,4.12,4.39,919900.0],["2018-11-16",4.4,4.4,4.18,4.24,566000.0],["2018-11-19",4.23,4.33,4.1,4.3,595900.0],["2018-11-20",4.24,4.3,4.13,4.25,789500.0],["2018-11-21",4.28,4.61,4.28,4.54,959800.0],["2018-11-23",4.5,4.66,4.34,4.36,412300.0],["2018-11-26",4.36,4.47,4.36,4.4,546700.0],["2018-11-27",4.36,4.43,4.3,4.36,322900.0],["2018-11-28",4.27,4.38,4.12,4.3,903900.0],["2018-11-29",4.3,4.37,4.21,4.31,372500.0],["2018-11-30",4.28,4.3,4.16,4.25,556000.0],["2018-12-03",4.28,4.47,4.28,4.38,840000.0],["2018-12-04",4.38,4.4,4.21,4.24,567500.0],["2018-12-06",4.24,4.28,4.15,4.24,461100.0],["2018-12-07",4.24,4.25,4.1,4.12,471600.0],["2018-12-10",4.1,4.25,4.1,4.2,469800.0],["2018-12-11",4.2,4.34,4.12,4.13,460500.0],["2018-12-12",4.12,4.25,4.11,4.11,350900.0],["2018-12-13",4.14,4.18,3.96,4.03,624100.0],["2018-12-14",3.97,4.03,3.85,3.89,563200.0],["2018-12-17",3.88,3.94,3.51,3.59,1315800.0],["2018-12-18",3.59,3.7,3.58,3.62,433100.0],["2018-12-19",3.63,3.81,3.58,3.61,400100.0],["2018-12-20",3.6,3.69,3.55,3.66,420500.0],["2018-12-21",3.69,3.78,3.57,3.57,414400.0],["2018-12-24",3.52,3.57,3.42,3.47,307500.0],["2018-12-26",3.47,3.6,3.47,3.57,263300.0],["2018-12-27",3.55,3.58,3.46,3.54,239300.0],["2018-12-28",3.54,3.72,3.51,3.6,314600.0],["2018-12-31",3.67,3.83,3.6,3.78,575000.0],["2019-01-02",3.75,3.86,3.71,3.85,455400.0],["2019-01-03",3.83,3.84,3.6,3.65,390700.0],["2019-01-04",3.69,3.8,3.69,3.76,190200.0],["2019-01-07",3.9,3.93,3.76,3.83,289100.0],["2019-01-08",3.85,4.06,3.85,3.98,464400.0],["2019-01-09",4.0,4.06,3.87,4.0,432700.0],["2019-01-10",4.0,4.05,3.91,3.96,330500.0],["2019-01-11",3.95,3.97,3.82,3.88,350000.0],["2019-01-14",3.88,3.98,3.83,3.9,419800.0],["2019-01-15",3.89,4.1,3.88,4.04,499900.0],["2019-01-16",4.05,4.11,3.91,3.94,410800.0],["2019-01-17",3.94,3.97,3.86,3.9,346300.0],["2019-01-18",3.9,3.9,3.7,3.76,452200.0],["2019-01-22",3.8,3.86,3.61,3.7,510500.0],["2019-01-23",3.72,3.79,3.71,3.74,289000.0],["2019-01-24",3.73,3.85,3.73,3.81,241100.0],["2019-01-25",3.81,3.98,3.81,3.92,360400.0],["2019-01-28",3.94,4.04,3.82,4.0,417800.0],["2019-01-29",4.0,4.26,3.93,4.16,1057700.0],["2019-01-30",4.18,4.45,4.18,4.44,756700.0],["2019-01-31",4.45,4.46,4.3,4.43,819300.0],["2019-02-01",4.41,4.64,4.36,4.6,890300.0],["2019-02-04",4.62,5.0,4.58,4.65,2026700.0],["2019-02-05",4.65,4.69,4.4,4.45,1113900.0],["2019-02-06",4.45,4.98,4.45,4.52,940100.0],["2019-02-07",4.47,4.5,4.4,4.44,580400.0],["2019-02-08",4.41,4.52,4.37,4.4,419200.0],["2019-02-11",4.43,4.48,4.36,4.46,537200.0],["2019-02-12",4.5,4.56,4.37,4.42,564300.0],["2019-02-13",4.46,4.54,4.41,4.52,489800.0],["2019-02-14",4.51,4.95,4.48,4.83,1622800.0],["2019-02-15",4.88,5.04,4.66,4.73,1853800.0],["2019-02-19",4.83,4.93,4.64,4.91,1613900.0],["2019-02-20",4.7,4.7,4.1,4.12,3271200.0],["2019-02-21",4.28,4.44,4.13,4.16,1291200.0],["2019-02-22",4.2,4.22,3.96,4.06,1550700.0],["2019-02-25",4.12,4.22,3.97,3.98,1198800.0],["2019-02-26",4.0,4.05,3.71,3.76,1631200.0],["2019-02-27",3.76,3.84,3.68,3.79,1045400.0],["2019-02-28",3.81,3.94,3.8,3.82,957100.0],["2019-03-01",3.84,3.92,3.8,3.84,630500.0],["2019-03-04",3.9,3.92,3.76,3.82,747800.0],["2019-03-05",3.81,3.86,3.69,3.69,846800.0],["2019-03-06",3.75,3.78,3.68,3.7,595300.0],["2019-03-07",3.7,3.76,3.68,3.72,429500.0],["2019-03-08",3.7,3.75,3.62,3.73,439600.0],["2019-03-11",3.76,3.9,3.71,3.9,536300.0],["2019-03-12",3.95,4.07,3.74,3.76,810000.0],["2019-03-13",3.76,3.81,3.69,3.72,560900.0],["2019-03-14",3.72,3.73,3.51,3.54,1086700.0],["2019-03-15",3.58,3.63,3.53,3.54,1097200.0],["2019-03-18",3.55,3.63,3.55,3.62,1315300.0],["2019-03-19",3.64,3.7,3.64,3.64,474300.0],["2019-03-20",3.65,3.7,3.56,3.58,372900.0],["2019-03-21",3.58,3.74,3.58,3.73,524600.0],["2019-03-22",3.69,3.72,3.52,3.56,561400.0],["2019-03-25",3.56,3.6,3.42,3.56,455000.0],["2019-03-26",3.6,3.63,3.54,3.57,233100.0],["2019-03-27",3.58,3.59,3.5,3.56,185100.0],["2019-03-28",3.56,3.62,3.56,3.57,267600.0],["2019-03-29",3.58,3.61,3.55,3.59,390900.0],["2019-04-01",3.62,3.71,3.61,3.68,431300.0],["2019-04-02",3.69,3.74,3.63,3.72,345900.0],["2019-04-03",3.75,3.8,3.6,3.61,662400.0],["2019-04-04",3.62,3.62,3.48,3.51,670800.0],["2019-04-05",3.53,3.58,3.5,3.52,344100.0],["2019-04-08",3.55,3.6,3.46,3.5,428500.0],["2019-04-09",3.5,3.56,3.48,3.55,219900.0],["2019-04-10",3.57,3.64,3.55,3.62,283500.0],["2019-04-11",3.63,3.69,3.6,3.68,407500.0],["2019-04-12",3.7,3.7,3.62,3.67,276600.0],["2019-04-15",3.68,3.72,3.6,3.64,235600.0],["2019-04-16",3.65,3.75,3.65,3.73,382600.0],["2019-04-17",3.75,3.8,3.68,3.75,396500.0],["2019-04-18",3.74,3.78,3.65,3.76,343200.0],["2019-04-22",3.81,4.25,3.8,4.23,2092700.0],["2019-04-23",4.28,4.38,4.15,4.18,994000.0],["2019-04-24",4.22,4.27,4.12,4.18,590300.0],["2019-04-25",4.19,4.23,4.1,4.1,586900.0],["2019-04-26",4.1,4.14,3.93,4.03,642100.0],["2019-04-29",4.04,4.11,3.92,4.02,455700.0],["2019-04-30",4.02,4.03,3.79,3.83,685700.0],["2019-05-01",3.84,3.87,3.68,3.72,638400.0],["2019-05-02",3.75,3.81,3.72,3.78,511000.0],["2019-05-03",3.78,3.8,3.68,3.71,779100.0],["2019-05-06",3.65,3.65,3.45,3.56,1054700.0],["2019-05-07",3.56,3.56,3.16,3.23,1842000.0],["2019-05-08",3.21,3.36,3.15,3.32,708700.0],["2019-05-09",3.26,3.26,3.13,3.13,791200.0],["2019-05-10",3.13,3.18,3.06,3.16,449400.0],["2019-05-13",3.09,3.12,2.96,3.03,884200.0],["2019-05-14",3.05,3.17,3.01,3.07,755300.0],["2019-05-15",3.05,3.07,2.98,2.99,607800.0],["2019-05-16",3.01,3.03,2.86,2.91,759400.0],["2019-05-17",2.89,2.91,2.76,2.82,854500.0],["2019-05-20",2.8,3.03,2.8,2.92,709000.0],["2019-05-21",2.95,3.0,2.93,2.94,442500.0],["2019-05-22",2.94,2.98,2.87,2.94,381800.0],["2019-05-23",2.91,2.93,2.81,2.83,581500.0],["2019-05-24",2.85,2.93,2.76,2.81,338600.0],["2019-05-28",2.83,2.92,2.82,2.9,333100.0],["2019-05-29",2.87,2.92,2.79,2.81,426100.0],["2019-05-30",2.81,2.88,2.78,2.87,260000.0],["2019-05-31",2.81,2.84,2.72,2.77,571300.0],["2019-06-03",2.75,2.86,2.75,2.84,338200.0],["2019-06-04",2.84,2.99,2.81,2.98,569800.0],["2019-06-05",2.98,3.1,2.9,2.94,447000.0],["2019-06-06",2.94,2.97,2.79,2.87,447100.0],["2019-06-07",2.87,2.92,2.85,2.9,205200.0],["2019-06-10",2.91,2.96,2.87,2.93,348500.0],["2019-06-11",2.96,3.02,2.85,2.85,372300.0],["2019-06-12",2.84,2.88,2.77,2.82,386800.0],["2019-06-13",2.8,2.88,2.79,2.86,186100.0],["2019-06-14",2.85,2.86,2.8,2.82,430800.0],["2019-06-17",2.83,2.89,2.83,2.85,323400.0],["2019-06-18",2.85,2.92,2.85,2.9,393400.0],["2019-06-19",2.92,2.95,2.89,2.89,374400.0],["2019-06-20",2.91,3.0,2.91,2.99,279200.0],["2019-06-21",2.99,3.16,2.97,3.13,566500.0],["2019-06-24",3.16,3.19,2.96,2.99,511300.0],["2019-06-25",3.0,3.0,2.9,2.93,320400.0],["2019-06-26",2.95,3.02,2.9,2.98,287900.0],["2019-06-27",2.98,3.09,2.96,2.99,440100.0],["2019-06-28",3.01,3.01,2.92,2.93,227000.0],["2019-07-01",2.98,3.06,2.92,3.05,380500.0],["2019-07-02",2.81,2.87,2.73,2.75,1181900.0],["2019-07-03",2.72,2.75,2.65,2.7,598700.0],["2019-07-05",2.72,2.72,2.52,2.57,975500.0],["2019-07-08",2.57,2.67,2.56,2.61,490200.0],["2019-07-09",2.65,2.67,2.55,2.67,410900.0],["2019-07-10",2.68,2.7,2.61,2.68,346600.0],["2019-07-11",2.67,2.72,2.55,2.56,410700.0],["2019-07-12",2.56,2.63,2.56,2.57,254200.0],["2019-07-15",2.55,2.59,2.51,2.52,273300.0],["2019-07-16",2.53,2.62,2.52,2.54,278800.0],["2019-07-17",2.55,2.78,2.45,2.78,2149800.0],["2019-07-18",2.77,2.88,2.59,2.86,1599900.0],["2019-07-19",2.85,2.88,2.72,2.75,510500.0],["2019-07-22",2.76,2.93,2.72,2.89,801800.0],["2019-07-23",2.92,2.99,2.78,2.79,568700.0],["2019-07-24",2.79,2.84,2.73,2.8,332100.0],["2019-07-25",2.82,2.91,2.8,2.88,498800.0],["2019-07-26",2.9,2.95,2.87,2.94,467600.0],["2019-07-29",2.96,3.01,2.86,2.98,536000.0],["2019-07-30",3.0,3.01,2.94,2.96,289800.0],["2019-07-31",2.98,3.17,2.98,3.04,835000.0],["2019-08-01",3.14,3.25,3.0,3.05,851800.0],["2019-08-02",3.05,3.08,2.93,3.04,404300.0],["2019-08-05",3.0,3.0,2.87,2.92,536500.0],["2019-08-06",2.95,2.98,2.77,2.81,450600.0],["2019-08-07",2.77,2.83,2.73,2.82,333400.0],["2019-08-08",2.83,2.89,2.78,2.87,368600.0],["2019-08-09",2.86,2.86,2.74,2.83,488800.0],["2019-08-12",2.72,2.88,2.54,2.59,965000.0],["2019-08-13",2.56,2.58,2.45,2.45,967300.0],["2019-08-14",2.46,2.49,2.25,2.34,906700.0],["2019-08-15",2.31,2.32,2.2,2.25,777400.0],["2019-08-16",2.25,2.42,2.24,2.41,558800.0],["2019-08-19",2.45,2.47,2.32,2.37,401600.0],["2019-08-20",2.37,2.4,2.28,2.29,393300.0],["2019-08-21",2.3,2.39,2.3,2.37,231100.0],["2019-08-22",2.32,2.39,2.3,2.37,223700.0],["2019-08-23",2.37,2.37,2.23,2.28,390100.0],["2019-08-26",2.29,2.34,2.26,2.29,227000.0],["2019-08-27",2.34,2.38,2.24,2.25,182400.0],["2019-08-28",2.25,2.33,2.22,2.31,290400.0],["2019-08-29",2.31,2.34,2.22,2.23,420400.0],["2019-08-30",2.23,2.28,2.2,2.24,257400.0],["2019-09-03",2.24,2.25,2.2,2.21,352100.0],["2019-09-04",2.23,2.39,2.23,2.3,602900.0],["2019-09-05",2.36,2.38,2.27,2.36,504200.0],["2019-09-06",2.37,2.45,2.34,2.38,308600.0],["2019-09-09",2.39,2.43,2.33,2.4,389100.0],["2019-09-10",2.39,2.62,2.35,2.55,668900.0],["2019-09-11",2.52,2.62,2.49,2.61,359800.0],["2019-09-12",2.61,2.67,2.56,2.65,352400.0],["2019-09-13",2.66,2.74,2.62,2.73,374700.0],["2019-09-16",2.68,2.74,2.61,2.62,372000.0],["2019-09-17",2.69,2.7,2.61,2.69,234500.0],["2019-09-18",2.67,2.94,2.67,2.93,1654500.0],["2019-09-19",2.93,2.98,2.8,2.83,531900.0],["2019-09-20",2.85,2.89,2.7,2.76,400800.0],["2019-09-23",2.78,2.78,2.65,2.68,320200.0],["2019-09-24",2.7,2.71,2.49,2.59,577100.0],["2019-09-25",2.56,2.74,2.53,2.69,408200.0],["2019-09-26",2.71,2.72,2.59,2.63,448000.0],["2019-09-27",2.66,2.73,2.64,2.69,237900.0],["2019-09-30",2.72,2.74,2.66,2.69,359700.0],["2019-10-01",2.7,2.73,2.54,2.59,327200.0],["2019-10-02",2.57,2.63,2.47,2.56,472100.0],["2019-10-03",2.59,2.67,2.5,2.66,223600.0],["2019-10-04",2.68,2.72,2.63,2.68,173900.0],["2019-10-07",2.67,2.8,2.66,2.74,392000.0],["2019-10-08",2.73,2.74,2.64,2.68,197000.0],["2019-10-09",2.7,2.73,2.65,2.7,244900.0],["2019-10-10",2.72,2.77,2.63,2.7,183400.0],["2019-10-11",2.72,2.86,2.68,2.72,436800.0],["2019-10-14",2.75,2.78,2.68,2.76,146200.0],["2019-10-15",2.8,2.87,2.73,2.77,353200.0],["2019-10-16",2.76,2.82,2.68,2.7,235000.0],["2019-10-17",2.71,2.78,2.69,2.77,253200.0],["2019-10-18",2.78,2.8,2.72,2.78,141100.0],["2019-10-21",2.81,2.94,2.8,2.89,520500.0],["2019-10-22",2.9,2.94,2.83,2.91,258300.0],["2019-10-23",2.95,3.19,2.91,3.09,1166700.0],["2019-10-24",3.1,3.1,2.9,2.98,558000.0],["2019-10-25",2.97,3.0,2.93,2.95,365900.0],["2019-10-28",2.94,3.04,2.91,3.0,365000.0],["2019-10-29",3.0,3.02,2.85,2.96,318100.0],["2019-10-30",2.95,2.95,2.83,2.91,390300.0],["2019-10-31",2.91,3.0,2.85,2.98,432700.0],["2019-11-01",2.98,2.99,2.93,2.96,365500.0],["2019-11-04",2.26,2.36,1.9,1.91,6302300.0],["2019-11-05",1.94,1.98,1.9,1.92,2652700.0],["2019-11-06",1.95,1.95,1.75,1.8,2376300.0],["2019-11-07",1.83,1.87,1.78,1.81,1039700.0],["2019-11-08",1.83,1.84,1.79,1.82,526400.0],["2019-11-11",1.83,1.89,1.83,1.85,447100.0],["2019-11-12",1.87,1.92,1.83,1.83,766100.0],["2019-11-13",1.83,1.84,1.77,1.79,806700.0],["2019-11-14",1.79,1.8,1.7,1.77,933700.0],["2019-11-15",1.75,1.83,1.74,1.76,772700.0],["2019-11-18",1.78,1.82,1.75,1.79,573400.0],["2019-11-19",1.8,1.86,1.77,1.81,747900.0],["2019-11-20",1.8,1.8,1.77,1.78,660700.0],["2019-11-21",1.8,1.92,1.78,1.88,1209900.0],["2019-11-22",1.92,2.03,1.89,1.98,1555400.0],["2019-11-25",2.0,2.0,1.87,1.9,814400.0],["2019-11-26",1.91,1.95,1.88,1.93,447800.0],["2019-11-27",1.93,2.08,1.91,1.93,2085800.0],["2019-11-29",1.96,1.99,1.94,1.96,351700.0],["2019-12-02",1.98,1.98,1.87,1.88,630700.0],["2019-12-03",1.87,1.89,1.82,1.84,506900.0],["2019-12-04",1.85,1.89,1.83,1.89,326700.0],["2019-12-05",1.87,1.93,1.84,1.87,386300.0],["2019-12-06",1.88,1.95,1.83,1.92,595300.0],["2019-12-09",1.92,1.95,1.87,1.89,655400.0],["2019-12-10",1.9,1.92,1.85,1.87,547300.0],["2019-12-11",1.87,1.87,1.82,1.82,619400.0],["2019-12-12",1.83,1.93,1.83,1.88,736500.0],["2019-12-13",1.89,1.89,1.82,1.84,553400.0],["2019-12-16",1.87,1.95,1.85,1.87,754300.0],["2019-12-17",1.85,1.86,1.67,1.84,2252900.0],["2019-12-18",1.86,2.08,1.86,2.06,2183400.0],["2019-12-19",2.12,2.17,2.0,2.1,1317700.0],["2019-12-20",2.1,2.12,2.02,2.03,917300.0],["2019-12-23",2.05,2.09,2.0,2.07,685400.0],["2019-12-24",2.07,2.1,2.0,2.01,589800.0],["2019-12-26",2.03,2.1,2.02,2.06,574700.0],["2019-12-27",2.07,2.08,2.02,2.06,346100.0],["2019-12-30",2.07,2.08,2.02,2.05,470100.0],["2019-12-31",2.05,2.11,2.04,2.1,481000.0],["2020-01-02",2.14,2.3,2.13,2.21,1398400.0],["2020-01-03",2.22,2.22,2.07,2.08,899100.0],["2020-01-06",2.06,2.22,2.01,2.21,993500.0],["2020-01-07",2.21,2.26,2.14,2.2,687400.0],["2020-01-08",2.21,2.28,2.2,2.25,1005000.0],["2020-01-09",2.28,2.3,2.2,2.23,1403000.0],["2020-01-10",2.26,2.26,2.15,2.21,592300.0],["2020-01-13",2.23,2.24,2.11,2.15,742600.0],["2020-01-14",2.15,2.18,2.06,2.11,524100.0],["2020-01-15",2.12,2.2,2.12,2.19,415100.0],["2020-01-16",2.19,2.26,2.18,2.24,591100.0],["2020-01-17",2.25,2.25,2.15,2.2,533200.0],["2020-01-21",2.22,2.25,2.2,2.25,545900.0],["2020-01-22",2.25,2.32,2.23,2.23,630600.0],["2020-01-23",2.24,2.31,2.18,2.31,406400.0],["2020-01-24",2.32,2.33,2.25,2.27,559300.0],["2020-01-27",2.23,2.25,2.13,2.16,1093600.0],["2020-01-28",2.17,2.25,2.16,2.22,387600.0],["2020-01-29",2.24,2.24,2.14,2.16,472300.0],["2020-01-30",2.12,2.14,2.08,2.12,550300.0],["2020-01-31",2.1,2.12,2.02,2.06,532000.0],["2020-02-03",2.05,2.07,2.01,2.02,356600.0],["2020-02-04",2.02,2.1,2.02,2.1,414100.0],["2020-02-05",2.1,2.2,2.09,2.18,536000.0],["2020-02-06",2.2,2.2,2.08,2.12,807100.0],["2020-02-07",2.1,2.12,2.06,2.08,454000.0],["2020-02-10",1.94,1.94,1.77,1.84,1657900.0],["2020-02-11",1.85,2.02,1.82,1.96,1069300.0],["2020-02-12",1.97,2.03,1.93,1.95,946900.0],["2020-02-13",1.91,1.93,1.86,1.9,469400.0],["2020-02-14",1.9,1.95,1.89,1.92,398300.0],["2020-02-18",1.95,2.01,1.92,1.99,621700.0],["2020-02-19",1.99,1.99,1.92,1.94,532200.0],["2020-02-20",1.92,1.99,1.89,1.99,452400.0],["2020-02-21",1.95,1.98,1.89,1.92,459900.0],["2020-02-24",1.89,1.98,1.8,1.95,766700.0],["2020-02-25",1.93,1.97,1.86,1.89,677100.0],["2020-02-26",1.89,1.98,1.86,1.86,555600.0],["2020-02-27",1.81,1.85,1.77,1.78,659700.0],["2020-02-28",1.75,1.76,1.65,1.69,1263300.0],["2020-03-02",1.72,1.78,1.68,1.71,610900.0],["2020-03-03",1.72,1.81,1.65,1.66,684100.0],["2020-03-04",1.71,1.79,1.68,1.75,481300.0],["2020-03-05",1.71,1.72,1.66,1.67,466500.0],["2020-03-06",1.65,1.7,1.61,1.63,547000.0],["2020-03-09",1.52,1.56,1.44,1.48,860300.0],["2020-03-10",1.48,1.53,1.44,1.51,875600.0],["2020-03-11",1.46,1.49,1.41,1.47,655900.0],["2020-03-12",1.35,1.4,1.13,1.23,2217500.0],["2020-03-13",1.25,1.32,1.15,1.21,657000.0],["2020-03-16",1.15,1.2,0.99,0.99,1004800.0],["2020-03-17",1.04,1.18,1.0,1.18,725400.0],["2020-03-18",1.14,1.18,1.04,1.16,413900.0],["2020-03-19",1.16,1.32,1.13,1.32,530000.0],["2020-03-20",1.34,1.45,1.25,1.32,614700.0],["2020-03-23",1.34,1.37,1.21,1.25,319400.0],["2020-03-24",1.24,1.34,1.24,1.25,305500.0],["2020-03-25",1.28,1.33,1.26,1.28,356800.0],["2020-03-26",1.28,1.48,1.28,1.46,484000.0],["2020-03-27",1.4,1.4,1.31,1.33,182300.0],["2020-03-30",1.3,1.32,1.25,1.27,265100.0],["2020-03-31",1.28,1.3,1.25,1.26,111300.0],["2020-04-01",1.2,1.25,1.15,1.18,261700.0],["2020-04-02",1.17,1.28,1.17,1.22,180500.0],["2020-04-03",1.22,1.24,1.18,1.2,252300.0],["2020-04-06",1.3,1.6,1.27,1.55,1571600.0],["2020-04-07",1.6,1.74,1.55,1.56,987100.0],["2020-04-08",1.55,1.72,1.55,1.65,593300.0],["2020-04-09",1.63,1.8,1.62,1.77,934000.0],["2020-04-13",1.88,2.17,1.81,1.96,1548900.0],["2020-04-14",2.06,2.1,1.92,1.94,882100.0],["2020-04-15",1.9,2.03,1.86,1.95,794400.0],["2020-04-16",1.95,2.05,1.93,1.99,663600.0],["2020-04-17",2.15,2.19,2.01,2.04,836300.0],["2020-04-20",2.05,2.32,2.02,2.25,1258500.0],["2020-04-21",2.22,2.24,1.99,2.08,797700.0],["2020-04-22",2.15,2.22,2.08,2.1,393300.0],["2020-04-23",2.18,2.32,2.11,2.26,841600.0],["2020-04-24",2.26,2.45,2.18,2.36,891000.0],["2020-04-27",2.45,2.55,2.4,2.42,898000.0],["2020-04-28",2.49,2.49,2.26,2.32,578100.0],["2020-04-29",2.41,2.42,2.27,2.27,500400.0],["2020-04-30",2.3,2.42,2.27,2.32,565200.0],["2020-05-01",2.27,2.38,2.2,2.2,458100.0],["2020-05-04",2.1,2.52,2.0,2.21,1984000.0],["2020-05-05",2.27,2.3,2.16,2.2,365800.0],["2020-05-06",2.23,2.26,2.02,2.06,719600.0],["2020-05-07",2.08,2.18,2.06,2.12,428300.0],["2020-05-08",2.18,2.2,2.1,2.18,347600.0],["2020-05-11",2.2,2.31,2.18,2.27,546500.0],["2020-05-12",2.31,2.37,2.22,2.29,623700.0],["2020-05-13",2.29,2.32,2.12,2.17,520400.0],["2020-05-14",2.17,2.19,2.07,2.19,423900.0],["2020-05-15",2.16,2.26,2.13,2.21,270900.0],["2020-05-18",2.29,2.34,2.08,2.15,1136000.0],["2020-05-19",2.11,2.29,2.11,2.24,622300.0],["2020-05-20",2.26,2.36,2.22,2.34,762200.0],["2020-05-21",2.3,2.37,2.26,2.31,409300.0],["2020-05-22",2.34,2.35,2.29,2.32,227400.0],["2020-05-26",2.36,2.41,2.31,2.32,578200.0],["2020-05-27",2.36,2.39,2.28,2.34,516400.0],["2020-05-28",2.34,2.36,2.28,2.29,256100.0],["2020-05-29",2.29,2.35,2.24,2.35,319900.0],["2020-06-01",2.35,2.44,2.34,2.37,412600.0],["2020-06-02",2.36,2.39,2.28,2.29,558700.0],["2020-06-03",2.31,2.34,2.28,2.3,354400.0],["2020-06-04",2.31,2.34,2.23,2.25,387300.0],["2020-06-05",2.29,2.29,2.18,2.19,650900.0],["2020-06-08",2.21,2.31,2.18,2.3,1083300.0],["2020-06-09",2.29,2.3,2.2,2.27,656800.0],["2020-06-10",2.25,2.28,2.15,2.15,595500.0],["2020-06-11",2.12,2.15,2.01,2.04,779500.0],["2020-06-12",2.1,2.16,1.95,2.03,501900.0],["2020-06-15",2.0,2.13,1.97,2.08,460800.0],["2020-06-16",2.17,2.17,2.06,2.09,489300.0],["2020-06-17",2.11,2.19,2.04,2.06,407500.0],["2020-06-18",2.04,2.1,1.98,1.98,1955100.0],["2020-06-19",2.03,2.1,2.0,2.08,401100.0],["2020-06-22",2.1,2.13,2.04,2.09,477200.0],["2020-06-23",2.1,2.12,2.08,2.1,294700.0],["2020-06-24",2.12,2.15,2.04,2.12,724000.0],["2020-06-25",2.12,2.15,2.06,2.11,680800.0],["2020-06-26",2.11,2.13,2.04,2.09,405200.0],["2020-06-29",2.1,2.13,2.06,2.09,328300.0],["2020-06-30",2.1,2.19,2.06,2.15,408900.0],["2020-07-01",2.18,2.18,2.12,2.14,211100.0],["2020-07-02",2.17,2.2,2.15,2.17,332000.0],["2020-07-06",2.2,2.29,2.18,2.29,686100.0],["2020-07-07",2.26,2.3,2.19,2.19,431100.0],["2020-07-08",2.22,2.26,2.14,2.15,327200.0],["2020-07-09",2.21,2.21,2.08,2.13,314100.0],["2020-07-10",2.13,2.13,2.03,2.06,398000.0],["2020-07-13",2.1,2.26,2.1,2.17,633900.0],["2020-07-14",2.19,2.23,2.15,2.21,331700.0],["2020-07-15",2.26,2.3,2.22,2.3,402200.0],["2020-07-16",2.29,2.49,2.25,2.38,1387600.0],["2020-07-17",2.42,2.46,2.37,2.42,368000.0],["2020-07-20",2.46,2.77,2.45,2.67,1736200.0],["2020-07-21",2.71,2.75,2.61,2.68,1017600.0],["2020-07-22",2.68,2.74,2.58,2.59,501800.0],["2020-07-23",2.59,2.69,2.57,2.63,402600.0],["2020-07-24",2.62,2.62,2.53,2.57,367900.0],["2020-07-27",2.55,2.68,2.55,2.65,525800.0],["2020-07-28",2.64,2.76,2.62,2.63,532300.0],["2020-07-29",2.63,2.69,2.57,2.66,351100.0],["2020-07-30",2.65,2.74,2.61,2.72,475900.0],["2020-07-31",2.71,2.74,2.61,2.62,635800.0],["2020-08-03",2.72,2.94,2.72,2.75,1145100.0],["2020-08-04",2.77,2.82,2.75,2.8,492700.0],["2020-08-05",2.85,2.88,2.66,2.72,772000.0],["2020-08-06",2.73,2.75,2.63,2.73,407700.0],["2020-08-07",2.74,2.74,2.61,2.65,429400.0],["2020-08-10",2.69,2.72,2.57,2.6,505100.0],["2020-08-11",2.73,2.77,2.45,2.48,661100.0],["2020-08-12",2.52,2.64,2.52,2.56,532800.0],["2020-08-13",2.6,2.61,2.52,2.57,244400.0],["2020-08-14",2.58,2.59,2.43,2.51,584100.0],["2020-08-17",2.52,2.58,2.44,2.5,343300.0],["2020-08-18",2.51,2.53,2.42,2.47,303900.0],["2020-08-19",2.5,2.55,2.47,2.51,307200.0],["2020-08-20",2.5,2.52,2.44,2.5,202200.0],["2020-08-21",2.5,2.51,2.42,2.44,233900.0],["2020-08-24",2.44,2.46,2.18,2.32,841100.0],["2020-08-25",2.29,2.42,2.29,2.34,334900.0],["2020-08-26",2.33,2.37,2.28,2.29,240400.0],["2020-08-27",2.31,2.38,2.25,2.27,250600.0],["2020-08-28",2.29,2.33,2.27,2.29,177900.0],["2020-08-31",2.28,2.37,2.28,2.3,408900.0],["2020-09-01",2.3,2.35,2.13,2.15,810000.0],["2020-09-02",2.15,2.44,2.15,2.38,995700.0],["2020-09-03",2.31,2.35,2.05,2.2,871300.0],["2020-09-04",2.22,2.23,2.05,2.19,623000.0],["2020-09-08",2.16,2.22,2.1,2.15,262900.0],["2020-09-09",2.18,2.28,2.16,2.17,357600.0],["2020-09-10",2.2,2.21,2.14,2.15,149500.0],["2020-09-11",2.16,2.2,2.1,2.12,258900.0],["2020-09-14",2.16,2.2,2.12,2.14,409500.0],["2020-09-15",2.18,2.33,2.17,2.25,462300.0],["2020-09-16",2.33,2.41,2.33,2.4,536500.0],["2020-09-17",2.38,2.58,2.36,2.41,1025900.0],["2020-09-18",2.5,2.5,2.36,2.42,487700.0],["2020-09-21",2.44,2.47,2.36,2.44,387800.0],["2020-09-22",2.43,2.44,2.35,2.36,243200.0],["2020-09-23",2.36,2.4,2.29,2.31,278500.0],["2020-09-24",2.31,2.4,2.22,2.27,310100.0],["2020-09-25",2.31,2.38,2.29,2.37,231000.0],["2020-09-28",2.44,2.49,2.4,2.46,356900.0],["2020-09-29",2.45,2.52,2.42,2.49,223300.0],["2020-09-30",2.49,2.54,2.46,2.49,298700.0],["2020-10-01",2.52,2.53,2.42,2.42,318000.0],["2020-10-02",2.36,2.46,2.31,2.44,218200.0],["2020-10-05",2.48,2.52,2.45,2.49,200800.0],["2020-10-06",2.5,2.53,2.45,2.47,194000.0],["2020-10-07",2.48,2.5,2.4,2.42,241200.0],["2020-10-08",2.43,2.53,2.42,2.51,250100.0],["2020-10-09",2.53,2.55,2.44,2.47,601100.0],["2020-10-12",2.5,2.68,2.41,2.65,986600.0],["2020-10-13",2.65,2.69,2.56,2.61,509100.0],["2020-10-14",2.65,2.65,2.51,2.57,216700.0],["2020-10-15",2.52,2.6,2.5,2.56,158800.0],["2020-10-16",2.56,2.65,2.53,2.54,175000.0],["2020-10-19",2.55,2.63,2.53,2.54,237000.0],["2020-10-20",2.55,2.6,2.52,2.54,211800.0],["2020-10-21",2.56,2.59,2.51,2.56,126500.0],["2020-10-22",2.57,2.57,2.49,2.55,149900.0],["2020-10-23",2.6,2.6,2.48,2.52,177000.0],["2020-10-26",2.44,2.5,2.44,2.48,316300.0],["2020-10-27",2.47,2.49,2.37,2.4,251800.0],["2020-10-28",2.36,2.37,2.24,2.26,391200.0],["2020-10-29",2.26,2.32,2.24,2.26,288200.0],["2020-10-30",2.23,2.28,2.21,2.21,309400.0],["2020-11-02",2.28,2.38,2.12,2.14,624500.0],["2020-11-03",2.14,2.22,2.12,2.12,337900.0],["2020-11-04",2.14,2.22,2.11,2.18,354000.0],["2020-11-05",2.2,2.28,2.2,2.23,308600.0],["2020-11-06",2.23,2.27,2.19,2.22,252800.0],["2020-11-09",2.21,2.3,2.19,2.23,495600.0],["2020-11-10",2.29,2.31,2.23,2.26,249100.0],["2020-11-11",2.26,2.29,2.23,2.25,230700.0],["2020-11-12",2.24,2.35,2.23,2.31,506500.0],["2020-11-13",2.31,2.36,2.27,2.32,254400.0],["2020-11-16",2.3,2.39,2.3,2.38,356500.0],["2020-11-17",2.37,2.42,2.32,2.41,208900.0],["2020-11-18",2.43,2.48,2.37,2.41,339300.0],["2020-11-19",2.42,2.45,2.36,2.37,151300.0],["2020-11-20",2.37,2.39,2.33,2.35,271600.0],["2020-11-23",2.35,2.45,2.35,2.41,426900.0],["2020-11-24",2.43,2.53,2.41,2.48,400300.0],["2020-11-25",2.5,2.64,2.43,2.59,698700.0],["2020-11-27",2.6,2.65,2.5,2.52,337100.0],["2020-11-30",2.58,2.72,2.5,2.7,1052800.0],["2020-12-01",2.74,2.77,2.6,2.76,1087300.0],["2020-12-02",2.75,2.75,2.66,2.73,354200.0],["2020-12-03",2.71,3.02,2.7,2.99,1739100.0],["2020-12-04",3.02,3.24,2.96,3.24,1168500.0],["2020-12-07",3.22,3.24,3.02,3.14,882600.0],["2020-12-08",3.16,3.17,2.87,2.9,1310400.0],["2020-12-09",2.96,2.99,2.82,2.85,726700.0],["2020-12-10",2.85,2.97,2.82,2.9,352200.0],["2020-12-11",2.91,2.94,2.83,2.91,328500.0],["2020-12-14",2.94,2.95,2.85,2.88,325700.0],["2020-12-15",2.9,2.94,2.82,2.94,364200.0],["2020-12-16",2.94,2.94,2.8,2.8,423400.0],["2020-12-17",2.79,2.8,2.55,2.65,1854500.0],["2020-12-18",2.65,2.76,2.61,2.7,496200.0],["2020-12-21",2.75,2.93,2.7,2.74,550300.0],["2020-12-22",2.76,2.85,2.75,2.82,432900.0],["2020-12-23",2.82,2.88,2.8,2.82,307100.0],["2020-12-24",2.82,2.91,2.79,2.86,257000.0],["2020-12-28",2.86,2.92,2.75,2.75,352100.0],["2020-12-29",2.75,2.8,2.67,2.7,353900.0],["2020-12-30",2.72,2.8,2.72,2.74,385100.0],["2020-12-31",2.73,2.81,2.69,2.78,401700.0],["2021-01-04",2.82,2.94,2.75,2.92,868400.0],["2021-01-05",2.92,2.92,2.82,2.91,326100.0],["2021-01-06",2.92,2.94,2.76,2.82,478800.0],["2021-01-07",2.86,2.92,2.8,2.92,404500.0],["2021-01-08",2.97,3.49,2.96,3.41,3441200.0],["2021-01-11",3.32,3.35,3.08,3.11,1506900.0],["2021-01-12",3.24,3.25,3.11,3.13,1019400.0],["2021-01-13",3.13,3.13,2.95,3.03,745900.0],["2021-01-14",3.18,3.29,3.11,3.15,1179400.0],["2021-01-15",3.07,6.3,2.93,4.85,38124300.0],["2021-01-19",6.21,6.9,5.8,6.46,44048600.0],["2021-01-20",5.68,5.94,5.41,5.45,16660700.0],["2021-01-21",5.51,5.51,5.0,5.16,9794600.0],["2021-01-22",4.9,5.16,4.77,5.06,8294500.0],["2021-01-25",5.28,5.59,5.02,5.45,9167500.0],["2021-01-26",5.51,5.58,5.11,5.31,5078800.0],["2021-01-27",4.92,5.15,4.7,4.88,5610500.0],["2021-01-28",4.73,4.78,4.35,4.62,4284300.0],["2021-01-29",4.52,4.95,4.44,4.45,3787400.0],["2021-02-01",4.52,4.71,4.3,4.56,3054000.0],["2021-02-02",4.82,4.9,4.56,4.75,2688700.0],["2021-02-03",4.75,4.86,4.66,4.83,4467600.0],["2021-02-04",5.49,5.5,4.96,5.28,6976900.0],["2021-02-05",5.46,5.67,5.16,5.58,7705400.0],["2021-02-08",4.83,5.24,4.55,5.07,10849600.0],["2021-02-09",5.07,5.16,4.85,5.02,5497400.0],["2021-02-10",4.76,4.95,4.6,4.79,7556900.0],["2021-02-11",5.31,5.92,5.22,5.4,15308300.0],["2021-02-12",5.44,6.02,5.44,6.0,9196500.0],["2021-02-16",6.12,6.24,5.33,5.57,10683800.0],["2021-02-17",5.5,5.58,5.01,5.26,5580600.0],["2021-02-18",5.1,5.21,5.0,5.06,2932800.0],["2021-02-19",5.17,5.18,4.97,5.03,3013900.0],["2021-02-22",5.16,5.47,4.98,5.05,4369300.0],["2021-02-23",4.58,4.88,4.25,4.82,4658900.0],["2021-02-24",4.88,4.93,4.69,4.78,2184200.0],["2021-02-25",4.75,4.87,4.5,4.55,2700200.0],["2021-02-26",4.5,4.65,4.32,4.4,3211500.0],["2021-03-01",4.46,4.57,4.45,4.49,1707300.0],["2021-03-02",4.5,4.58,4.19,4.22,2297400.0],["2021-03-03",4.29,4.32,3.98,4.11,2654800.0],["2021-03-04",3.86,4.05,3.61,3.83,4364500.0],["2021-03-05",3.69,3.81,3.4,3.74,3704100.0],["2021-03-08",3.73,3.92,3.6,3.64,1298300.0],["2021-03-09",3.91,4.07,3.82,3.99,2482500.0],["2021-03-10",4.15,4.22,3.87,3.94,1572500.0],["2021-03-11",4.05,4.2,4.03,4.17,1550800.0],["2021-03-12",4.17,4.47,4.11,4.44,1542300.0],["2021-03-15",4.56,4.59,4.35,4.41,1143000.0],["2021-03-16",4.46,4.49,4.29,4.34,1179200.0],["2021-03-17",4.26,4.58,4.15,4.48,1460500.0],["2021-03-18",4.47,4.54,4.22,4.25,1195000.0],["2021-03-19",4.26,4.4,4.19,4.31,1308100.0],["2021-03-22",4.34,4.38,4.22,4.23,1164200.0],["2021-03-23",4.24,4.26,3.95,4.01,1051200.0],["2021-03-24",4.01,4.08,3.78,3.8,1082200.0],["2021-03-25",3.71,3.91,3.65,3.83,1474700.0],["2021-03-26",3.91,3.98,3.79,3.91,827300.0],["2021-03-29",3.87,3.96,3.69,3.72,803000.0],["2021-03-30",3.6,3.73,3.58,3.71,928000.0],["2021-03-31",3.71,3.85,3.71,3.77,628900.0],["2021-04-01",3.87,3.95,3.8,3.81,628900.0],["2021-04-05",3.93,3.97,3.83,3.95,1014700.0],["2021-04-06",3.95,3.95,3.8,3.89,677100.0],["2021-04-07",3.87,4.02,3.85,3.88,776500.0],["2021-04-08",3.92,3.92,3.78,3.87,726800.0],["2021-04-09",3.87,3.87,3.73,3.76,700700.0],["2021-04-12",3.75,3.75,3.57,3.63,1102800.0],["2021-04-13",3.6,3.68,3.5,3.67,1200600.0],["2021-04-14",3.65,3.74,3.62,3.65,913700.0],["2021-04-15",3.63,3.71,3.53,3.71,1695700.0],["2021-04-16",3.65,3.66,3.49,3.5,1124200.0],["2021-04-19",3.5,3.54,3.35,3.42,1206400.0],["2021-04-20",3.42,3.43,3.24,3.3,1205700.0],["2021-04-21",3.22,3.47,3.2,3.43,1038900.0],["2021-04-22",3.41,3.55,3.4,3.46,822300.0],["2021-04-23",3.47,3.56,3.45,3.51,547600.0],["2021-04-26",3.55,3.63,3.52,3.6,602500.0],["2021-04-27",3.62,3.64,3.52,3.54,442300.0],["2021-04-28",3.54,3.56,3.51,3.53,350900.0],["2021-04-29",3.55,3.62,3.47,3.55,559000.0],["2021-04-30",3.48,3.53,3.38,3.41,836600.0],["2021-05-03",3.55,3.55,3.27,3.33,1854300.0],["2021-05-04",3.45,3.6,3.28,3.33,2166100.0],["2021-05-05",3.32,3.46,3.29,3.34,910700.0],["2021-05-06",3.28,3.29,3.18,3.27,1277800.0],["2021-05-07",3.26,3.43,3.26,3.37,633300.0],["2021-05-10",3.33,3.37,3.15,3.18,1000400.0],["2021-05-11",3.01,3.19,2.95,3.15,1478500.0],["2021-05-12",3.12,3.15,3.0,3.01,1145600.0],["2021-05-13",3.05,3.14,2.96,3.08,1296300.0],["2021-05-14",3.15,3.22,3.09,3.2,870000.0],["2021-05-17",3.18,3.22,3.1,3.19,708200.0],["2021-05-18",3.19,3.36,3.19,3.25,837900.0],["2021-05-19",3.13,3.33,3.13,3.31,563200.0],["2021-05-20",3.33,3.42,3.28,3.34,820500.0],["2021-05-21",3.34,3.39,3.29,3.33,525400.0],["2021-05-24",3.3,3.41,3.3,3.35,458300.0],["2021-05-25",3.36,3.37,3.26,3.26,524500.0],["2021-05-26",3.29,3.42,3.29,3.37,517400.0],["2021-05-27",3.39,3.45,3.38,3.41,536800.0],["2021-05-28",3.44,3.47,3.33,3.34,439400.0],["2021-06-01",3.35,3.57,3.35,3.56,1436800.0],["2021-06-02",3.57,3.59,3.48,3.54,761800.0],["2021-06-03",3.49,3.59,3.48,3.55,713700.0],["2021-06-04",3.56,3.81,3.56,3.71,1032400.0],["2021-06-07",3.68,3.78,3.66,3.74,664600.0],["2021-06-08",3.73,3.85,3.66,3.81,932200.0],["2021-06-09",3.84,3.85,3.68,3.69,611500.0],["2021-06-10",3.7,3.74,3.63,3.68,573800.0],["2021-06-11",3.66,3.74,3.65,3.71,269700.0],["2021-06-14",3.72,4.0,3.71,3.95,1170900.0],["2021-06-15",3.97,3.97,3.8,3.88,942400.0],["2021-06-16",3.93,3.99,3.88,3.98,650300.0],["2021-06-17",3.99,4.09,3.78,3.8,1683100.0],["2021-06-18",3.78,3.95,3.78,3.78,4211400.0],["2021-06-21",3.82,3.85,3.55,3.59,931600.0],["2021-06-22",3.58,3.6,3.48,3.55,704600.0],["2021-06-23",3.56,3.66,3.56,3.6,495100.0],["2021-06-24",3.6,3.67,3.6,3.65,421100.0],["2021-06-25",3.68,3.74,3.67,3.7,571800.0],["2021-06-28",3.73,3.76,3.68,3.72,511800.0],["2021-06-29",3.68,3.7,3.62,3.63,494600.0],["2021-06-30",3.68,3.82,3.58,3.77,1027000.0],["2021-07-01",3.79,3.85,3.77,3.79,630900.0],["2021-07-02",3.86,3.88,3.73,3.77,826400.0],["2021-07-06",3.75,3.79,3.7,3.72,482300.0],["2021-07-07",3.9,3.91,3.7,3.71,1363700.0],["2021-07-08",3.67,3.7,3.54,3.62,986600.0],["2021-07-09",3.63,3.72,3.56,3.72,828400.0],["2021-07-12",3.73,3.75,3.61,3.64,499600.0],["2021-07-13",3.68,3.68,3.56,3.57,560400.0],["2021-07-14",3.57,3.62,3.5,3.57,1483400.0],["2021-07-15",3.6,3.65,3.45,3.49,1753400.0],["2021-07-16",3.5,3.61,3.49,3.5,659300.0],["2021-07-19",3.45,3.52,3.4,3.5,1121500.0],["2021-07-20",3.58,3.6,3.47,3.59,478800.0],["2021-07-21",3.58,3.74,3.57,3.71,486700.0],["2021-07-22",3.72,3.73,3.6,3.67,506000.0],["2021-07-23",3.68,3.68,3.58,3.59,419900.0],["2021-07-26",3.52,3.68,3.52,3.61,576900.0],["2021-07-27",3.62,3.63,3.42,3.54,736700.0],["2021-07-28",3.54,3.69,3.51,3.65,469700.0],["2021-07-29",3.77,3.87,3.73,3.75,675600.0],["2021-07-30",3.76,4.0,3.76,4.0,1683500.0],["2021-08-02",4.0,4.24,4.0,4.1,1986800.0],["2021-08-03",4.14,4.22,3.89,4.19,1727000.0],["2021-08-04",4.13,4.15,3.87,3.88,833200.0],["2021-08-05",3.9,4.04,3.88,3.99,592800.0],["2021-08-06",3.98,4.15,3.98,4.13,726200.0],["2021-08-09",4.21,4.33,4.12,4.22,1371000.0],["2021-08-10",4.25,4.28,4.04,4.1,521300.0],["2021-08-11",4.07,4.13,4.02,4.12,544900.0],["2021-08-12",4.13,4.18,4.11,4.15,407300.0],["2021-08-13",4.12,4.14,4.01,4.03,418900.0],["2021-08-16",3.99,4.02,3.84,3.96,846600.0],["2021-08-17",3.87,3.89,3.75,3.82,734600.0],["2021-08-18",3.8,3.95,3.77,3.82,415100.0],["2021-08-19",3.77,3.87,3.69,3.72,549600.0],["2021-08-20",3.7,3.85,3.66,3.79,465800.0],["2021-08-23",3.79,3.85,3.75,3.83,372600.0],["2021-08-24",3.9,4.0,3.88,3.99,398400.0],["2021-08-25",4.0,4.09,3.95,3.95,541600.0],["2021-08-26",3.95,4.03,3.82,3.86,602000.0],["2021-08-27",3.83,3.96,3.81,3.92,292000.0],["2021-08-30",3.92,3.96,3.88,3.89,386400.0],["2021-08-31",3.92,4.12,3.86,4.04,902100.0],["2021-09-01",4.03,4.08,3.95,4.0,595100.0],["2021-09-02",4.0,4.12,3.97,4.05,603400.0],["2021-09-03",4.05,4.06,3.94,3.95,317000.0],["2021-09-07",3.96,4.06,3.94,3.94,393800.0],["2021-09-08",3.95,3.96,3.79,3.84,520600.0],["2021-09-09",3.81,3.88,3.78,3.82,294500.0],["2021-09-10",3.85,3.87,3.68,3.68,577100.0],["2021-09-13",3.65,3.8,3.61,3.72,524000.0],["2021-09-14",3.7,3.74,3.59,3.61,368000.0],["2021-09-15",3.58,3.66,3.58,3.6,382700.0],["2021-09-16",3.64,3.75,3.61,3.69,391500.0],["2021-09-17",3.7,3.71,3.62,3.67,251800.0],["2021-09-20",3.53,3.59,3.46,3.5,830200.0],["2021-09-21",3.57,3.58,3.42,3.46,511400.0],["2021-09-22",3.47,3.62,3.47,3.57,440100.0],["2021-09-23",3.56,3.66,3.54,3.62,347300.0],["2021-09-24",3.61,3.66,3.55,3.61,433400.0],["2021-09-27",3.68,3.71,3.6,3.62,300300.0],["2021-09-28",3.61,3.63,3.46,3.47,451400.0],["2021-09-29",3.48,3.49,3.44,3.47,463700.0],["2021-09-30",3.48,3.53,3.45,3.49,289400.0],["2021-10-01",3.52,3.52,3.42,3.46,421300.0],["2021-10-04",3.46,3.46,3.36,3.37,374400.0],["2021-10-05",3.35,3.41,3.3,3.36,532200.0],["2021-10-06",3.3,3.34,3.24,3.29,762600.0],["2021-10-07",3.35,3.47,3.33,3.42,711300.0],["2021-10-08",3.39,3.42,3.33,3.35,249100.0],["2021-10-11",3.33,3.39,3.31,3.31,229200.0],["2021-10-12",3.31,3.41,3.31,3.36,261800.0],["2021-10-13",3.38,3.4,3.34,3.39,266800.0],["2021-10-14",3.4,3.52,3.37,3.48,385300.0],["2021-10-15",3.5,3.52,3.38,3.38,292400.0],["2021-10-18",3.35,3.35,3.26,3.28,508600.0],["2021-10-19",3.29,3.41,3.27,3.39,436400.0],["2021-10-20",3.38,3.44,3.35,3.42,212000.0],["2021-10-21",3.38,3.44,3.36,3.4,300500.0],["2021-10-22",3.37,3.38,3.32,3.32,678700.0],["2021-10-25",3.29,3.35,3.26,3.29,339900.0],["2021-10-26",3.29,3.35,3.26,3.27,276000.0],["2021-10-27",3.26,3.34,3.25,3.26,390400.0],["2021-10-28",3.25,3.44,3.25,3.41,509000.0],["2021-10-29",3.39,3.54,3.35,3.51,967700.0],["2021-11-01",3.25,3.38,3.11,3.29,1826500.0],["2021-11-02",3.25,3.26,3.16,3.18,572900.0],["2021-11-03",3.17,3.29,3.15,3.27,609700.0],["2021-11-04",3.27,3.38,3.2,3.2,671300.0],["2021-11-05",3.22,3.29,3.19,3.24,467800.0],["2021-11-08",3.25,3.34,3.25,3.26,445500.0],["2021-11-09",3.26,3.31,3.19,3.21,450700.0],["2021-11-10",3.17,3.26,3.15,3.16,337800.0],["2021-11-11",3.18,3.24,3.14,3.17,526400.0],["2021-11-12",3.16,3.2,3.16,3.16,325000.0],["2021-11-15",3.15,3.16,3.04,3.06,691800.0],["2021-11-16",3.06,3.12,3.04,3.08,524600.0],["2021-11-17",3.04,3.09,3.01,3.01,384400.0],["2021-11-18",3.02,3.07,2.85,2.91,922400.0],["2021-11-19",2.9,2.9,2.8,2.82,888300.0],["2021-11-22",2.87,2.87,2.73,2.78,889900.0],["2021-11-23",2.74,2.83,2.68,2.78,992200.0],["2021-11-24",2.74,2.85,2.71,2.81,468300.0],["2021-11-26",2.7,2.76,2.7,2.75,323100.0],["2021-11-29",2.77,2.78,2.66,2.67,442900.0],["2021-11-30",2.6,2.66,2.55,2.63,745500.0],["2021-12-01",2.62,2.72,2.6,2.6,1150700.0],["2021-12-02",2.61,2.71,2.59,2.67,640200.0],["2021-12-03",2.7,2.7,2.57,2.62,495700.0],["2021-12-06",2.6,2.67,2.5,2.64,675600.0],["2021-12-07",2.65,2.81,2.62,2.74,428200.0],["2021-12-08",2.73,2.82,2.72,2.8,422800.0],["2021-12-09",2.78,2.82,2.71,2.71,223200.0],["2021-12-10",2.74,2.78,2.69,2.74,267500.0],["2021-12-13",2.74,2.85,2.73,2.76,673100.0],["2021-12-14",2.72,2.79,2.67,2.69,401000.0],["2021-12-15",2.64,2.72,2.6,2.71,710900.0],["2021-12-16",2.7,2.82,2.66,2.69,1042400.0],["2021-12-17",2.66,2.8,2.64,2.74,2532400.0],["2021-12-20",2.69,2.71,2.63,2.66,418500.0],["2021-12-21",2.67,2.71,2.61,2.64,541600.0],["2021-12-22",2.62,2.65,2.58,2.6,594900.0],["2021-12-23",2.6,2.64,2.59,2.64,710300.0],["2021-12-27",2.62,2.7,2.6,2.64,746900.0],["2021-12-28",2.62,2.66,2.55,2.57,602400.0],["2021-12-29",2.55,2.62,2.53,2.53,850700.0],["2021-12-30",2.49,2.64,2.44,2.57,1056500.0],["2021-12-31",2.54,2.6,2.54,2.58,747900.0],["2022-01-03",2.56,2.74,2.56,2.73,614900.0],["2022-01-04",2.75,2.76,2.66,2.66,318200.0],["2022-01-05",2.69,2.69,2.57,2.59,335200.0],["2022-01-06",2.57,2.59,2.48,2.48,450900.0],["2022-01-07",2.48,2.55,2.47,2.48,578000.0],["2022-01-10",2.45,2.46,2.37,2.46,385200.0],["2022-01-11",2.45,2.49,2.42,2.45,227400.0],["2022-01-12",2.45,2.56,2.42,2.53,521600.0],["2022-01-13",2.54,2.62,2.47,2.47,476000.0],["2022-01-14",2.44,2.5,2.41,2.46,462900.0],["2022-01-18",2.42,2.44,2.34,2.34,623600.0],["2022-01-19",2.36,2.42,2.33,2.4,663200.0],["2022-01-20",2.4,2.5,2.36,2.36,680000.0],["2022-01-21",2.36,2.36,2.25,2.27,559600.0],["2022-01-24",2.18,2.26,2.08,2.25,1194200.0],["2022-01-25",2.21,2.25,2.17,2.21,368700.0],["2022-01-26",2.27,2.28,2.15,2.18,381800.0],["2022-01-27",2.15,2.25,2.09,2.09,472700.0],["2022-01-28",2.07,2.12,2.04,2.11,374600.0],["2022-01-31",2.14,2.3,2.14,2.3,605700.0],["2022-02-01",2.31,2.37,2.26,2.33,317400.0],["2022-02-02",2.34,2.34,2.22,2.25,395700.0],["2022-02-03",2.21,2.31,2.17,2.24,326100.0],["2022-02-04",2.23,2.29,2.21,2.26,269000.0],["2022-02-07",2.2,2.2,1.98,2.09,1697900.0],["2022-02-08",2.11,2.15,2.05,2.07,935100.0],["2022-02-09",2.1,2.1,2.01,2.05,785100.0],["2022-02-10",2.03,2.11,2.0,2.0,542700.0],["2022-02-11",2.0,2.13,2.0,2.03,701600.0],["2022-02-14",2.03,2.04,1.94,1.96,585000.0],["2022-02-15",1.98,2.09,1.98,2.08,377300.0],["2022-02-16",2.09,2.1,2.04,2.07,404500.0],["2022-02-17",2.05,2.12,1.98,1.99,452700.0],["2022-02-18",1.98,2.03,1.95,1.98,442500.0],["2022-02-22",1.95,1.98,1.91,1.94,413300.0],["2022-02-23",1.94,1.96,1.87,1.9,447600.0],["2022-02-24",1.79,2.0,1.77,1.98,578500.0],["2022-02-25",1.98,2.02,1.95,2.0,409600.0],["2022-02-28",2.0,2.24,1.97,2.24,1064200.0],["2022-03-01",2.24,2.25,2.18,2.2,351700.0],["2022-03-02",2.2,2.22,2.13,2.22,260700.0],["2022-03-03",2.2,2.22,2.09,2.12,356900.0],["2022-03-04",2.1,2.15,2.01,2.03,398600.0],["2022-03-07",2.01,2.06,1.95,1.95,324500.0],["2022-03-08",1.94,2.05,1.93,1.98,306400.0],["2022-03-09",2.04,2.07,2.02,2.05,188800.0],["2022-03-10",2.03,2.04,1.98,2.03,291800.0],["2022-03-11",2.04,2.07,1.96,1.97,176700.0],["2022-03-14",1.99,1.99,1.85,1.86,454500.0],["2022-03-15",1.85,1.96,1.84,1.95,299300.0],["2022-03-16",1.95,2.05,1.95,2.03,263500.0],["2022-03-17",2.03,2.1,2.01,2.08,219000.0],["2022-03-18",2.07,2.18,2.07,2.18,378900.0],["2022-03-21",2.14,2.17,2.1,2.11,147600.0],["2022-03-22",2.12,2.23,2.1,2.17,248900.0],["2022-03-23",2.17,2.21,2.14,2.15,185700.0],["2022-03-24",2.17,2.23,2.15,2.21,181500.0],["2022-03-25",2.21,2.24,2.13,2.17,291500.0],["2022-03-28",2.14,2.18,2.11,2.16,272300.0],["2022-03-29",2.16,2.19,2.15,2.17,359000.0],["2022-03-30",2.17,2.3,2.15,2.25,357000.0],["2022-03-31",2.21,2.23,2.09,2.13,541200.0],["2022-04-01",2.12,2.17,2.08,2.09,247700.0],["2022-04-04",2.1,2.18,2.08,2.16,215800.0],["2022-04-05",2.17,2.19,2.09,2.09,185500.0],["2022-04-06",2.07,2.08,2.01,2.06,251300.0],["2022-04-07",2.08,2.1,2.03,2.07,149900.0],["2022-04-08",2.06,2.09,2.02,2.03,199300.0],["2022-04-11",2.04,2.05,2.0,2.03,249100.0],["2022-04-12",2.06,2.1,2.0,2.03,205900.0],["2022-04-13",2.05,2.09,2.03,2.08,222600.0],["2022-04-14",2.1,2.14,2.07,2.13,292000.0],["2022-04-18",2.13,2.15,2.05,2.08,180700.0],["2022-04-19",2.06,2.15,2.06,2.11,160200.0],["2022-04-20",2.13,2.18,2.13,2.13,228700.0],["2022-04-21",2.06,2.11,1.94,1.96,740700.0],["2022-04-22",1.95,1.97,1.84,1.9,636600.0],["2022-04-25",1.89,1.94,1.85,1.91,253100.0],["2022-04-26",1.89,1.9,1.8,1.83,359500.0],["2022-04-27",1.81,1.89,1.81,1.82,485600.0],["2022-04-28",1.85,1.91,1.83,1.89,199000.0],["2022-04-29",1.86,1.95,1.86,1.91,304700.0],["2022-05-02",1.85,1.96,1.76,1.87,1191900.0],["2022-05-03",1.84,1.99,1.84,1.95,404800.0],["2022-05-04",1.94,2.02,1.9,2.0,397600.0],["2022-05-05",1.97,1.99,1.92,1.94,208900.0],["2022-05-06",1.92,1.98,1.89,1.89,375300.0],["2022-05-09",1.85,1.87,1.78,1.8,451700.0],["2022-05-10",1.84,1.85,1.7,1.72,575400.0],["2022-05-11",1.7,1.72,1.61,1.61,428400.0],["2022-05-12",1.65,1.65,1.53,1.58,627900.0],["2022-05-13",1.59,1.7,1.59,1.69,345100.0],["2022-05-16",1.69,1.73,1.68,1.69,164600.0],["2022-05-17",1.75,1.8,1.72,1.8,208700.0],["2022-05-18",1.79,1.79,1.67,1.7,263900.0],["2022-05-19",1.69,1.73,1.67,1.69,325800.0],["2022-05-20",1.7,1.78,1.62,1.71,311700.0],["2022-05-23",1.72,1.76,1.69,1.69,262600.0],["2022-05-24",1.66,1.68,1.57,1.57,319600.0],["2022-05-25",1.56,1.65,1.55,1.64,487600.0],["2022-05-26",1.65,1.76,1.65,1.75,505800.0],["2022-05-27",1.75,1.81,1.75,1.79,207500.0],["2022-05-31",1.75,1.81,1.72,1.77,356700.0],["2022-06-01",1.89,1.89,1.76,1.81,291700.0],["2022-06-02",1.81,1.87,1.78,1.8,341900.0],["2022-06-03",1.77,1.83,1.76,1.8,226100.0],["2022-06-06",1.81,1.85,1.77,1.8,321100.0],["2022-06-07",1.77,1.85,1.75,1.82,362500.0],["2022-06-08",1.82,1.96,1.82,1.92,471800.0],["2022-06-09",1.89,1.94,1.86,1.87,257500.0],["2022-06-10",1.82,1.82,1.73,1.73,257300.0],["2022-06-13",1.7,1.71,1.55,1.58,377800.0],["2022-06-14",1.59,1.62,1.57,1.59,400000.0],["2022-06-15",1.6,1.71,1.59,1.7,434500.0],["2022-06-16",1.68,1.86,1.61,1.85,1387000.0],["2022-06-17",1.85,1.94,1.79,1.88,2172200.0],["2022-06-21",1.94,2.03,1.9,1.93,606100.0],["2022-06-22",1.91,2.07,1.91,1.98,1026400.0],["2022-06-23",2.0,2.18,1.93,2.12,1346900.0],["2022-06-24",2.13,2.27,2.13,2.21,1703100.0],["2022-06-27",2.18,2.22,2.09,2.09,972400.0],["2022-06-28",2.41,2.68,2.41,2.5,10594500.0],["2022-06-29",2.49,2.57,2.43,2.57,2125900.0],["2022-06-30",2.52,2.57,2.49,2.57,1018900.0],["2022-07-01",2.54,2.57,2.53,2.54,535700.0],["2022-07-05",2.51,2.6,2.47,2.58,880700.0],["2022-07-06",2.59,2.67,2.55,2.61,550900.0],["2022-07-07",2.59,2.66,2.58,2.63,532100.0],["2022-07-08",2.63,2.72,2.56,2.71,752100.0],["2022-07-11",2.66,2.75,2.65,2.67,366700.0],["2022-07-12",2.66,2.78,2.63,2.71,533100.0],["2022-07-13",2.65,2.7,2.61,2.66,195400.0],["2022-07-14",2.6,2.65,2.57,2.61,364400.0],["2022-07-15",2.62,2.62,2.56,2.58,436200.0],["2022-07-18",2.6,2.71,2.59,2.69,1383400.0],["2022-07-19",2.69,2.72,2.65,2.66,377200.0],["2022-07-20",2.65,2.7,2.61,2.64,379500.0],["2022-07-21",2.65,2.67,2.59,2.61,691500.0],["2022-07-22",2.62,2.63,2.57,2.6,307600.0],["2022-07-25",2.49,2.62,2.48,2.6,378800.0],["2022-07-26",2.57,2.61,2.52,2.6,207900.0],["2022-07-27",2.6,2.63,2.57,2.61,227900.0],["2022-07-28",2.61,2.63,2.59,2.62,185300.0],["2022-07-29",2.62,2.62,2.56,2.6,164300.0],["2022-08-01",2.53,2.67,2.5,2.64,370400.0],["2022-08-02",2.64,2.67,2.6,2.62,409400.0],["2022-08-03",2.87,2.87,2.73,2.76,1438900.0],["2022-08-04",2.74,2.76,2.66,2.69,653800.0],["2022-08-05",2.64,2.69,2.64,2.67,181100.0],["2022-08-08",2.67,2.72,2.64,2.66,261500.0],["2022-08-09",2.64,2.67,2.63,2.64,256900.0],["2022-08-10",2.67,2.69,2.64,2.66,238100.0],["2022-08-11",2.66,2.66,2.6,2.61,498600.0],["2022-08-12",2.63,2.63,2.52,2.59,402000.0],["2022-08-15",2.58,2.6,2.46,2.56,508900.0],["2022-08-16",2.52,2.53,2.44,2.5,422800.0],["2022-08-17",2.51,2.51,2.41,2.45,359300.0],["2022-08-18",2.46,2.48,2.43,2.44,264500.0],["2022-08-19",2.43,2.44,2.33,2.33,455900.0],["2022-08-22",2.31,2.34,2.28,2.33,605000.0],["2022-08-23",2.35,2.36,2.25,2.29,525400.0],["2022-08-24",2.29,2.35,2.27,2.3,525300.0],["2022-08-25",2.3,2.35,2.3,2.32,494600.0],["2022-08-26",2.31,2.34,2.27,2.3,391000.0],["2022-08-29",2.25,2.26,2.16,2.16,518400.0],["2022-08-30",2.18,2.28,2.17,2.18,503600.0],["2022-08-31",2.19,2.22,2.11,2.21,363100.0],["2022-09-01",2.19,2.19,2.14,2.17,379100.0],["2022-09-02",2.11,2.19,2.1,2.14,285000.0],["2022-09-06",2.12,2.18,2.04,2.14,325800.0],["2022-09-07",2.14,2.14,2.08,2.09,229200.0],["2022-09-08",2.11,2.17,2.05,2.15,291300.0],["2022-09-09",2.16,2.17,2.11,2.12,213100.0],["2022-09-12",2.09,2.14,2.07,2.13,822800.0],["2022-09-13",2.11,2.16,2.11,2.12,1171300.0],["2022-09-14",2.14,2.14,2.09,2.12,255800.0],["2022-09-15",2.12,2.12,2.07,2.09,383900.0],["2022-09-16",2.09,2.11,2.04,2.08,325200.0],["2022-09-19",2.05,2.1,2.02,2.05,358700.0],["2022-09-20",2.12,2.16,2.07,2.09,449700.0],["2022-09-21",2.08,2.11,2.03,2.07,275000.0],["2022-09-22",2.0,2.05,1.98,1.98,352400.0],["2022-09-23",1.96,1.97,1.91,1.91,187300.0],["2022-09-26",1.9,1.94,1.86,1.88,180900.0],["2022-09-27",1.88,1.94,1.86,1.89,242700.0],["2022-09-28",1.92,1.98,1.89,1.92,415900.0],["2022-09-29",1.93,1.96,1.82,1.84,323300.0],["2022-09-30",1.84,1.89,1.81,1.83,328900.0],["2022-10-03",1.83,1.85,1.79,1.82,358100.0],["2022-10-04",1.83,1.88,1.82,1.87,371700.0],["2022-10-05",1.86,1.86,1.8,1.85,237300.0],["2022-10-06",1.83,1.87,1.8,1.81,419000.0],["2022-10-07",1.81,1.81,1.73,1.76,420900.0],["2022-10-10",1.76,1.76,1.7,1.71,246400.0],["2022-10-11",1.72,1.78,1.72,1.76,241800.0],["2022-10-12",1.77,1.81,1.76,1.79,345400.0],["2022-10-13",1.75,1.8,1.72,1.77,250000.0],["2022-10-14",1.77,1.77,1.74,1.76,95300.0],["2022-10-17",1.75,1.79,1.74,1.76,152500.0],["2022-10-18",1.78,1.81,1.78,1.79,285600.0],["2022-10-19",1.79,1.88,1.78,1.82,244500.0],["2022-10-20",1.81,1.88,1.8,1.86,332900.0],["2022-10-21",1.85,1.9,1.83,1.88,105900.0],["2022-10-24",1.87,1.91,1.87,1.89,101700.0],["2022-10-25",1.87,1.93,1.87,1.88,184600.0],["2022-10-26",1.87,1.93,1.87,1.91,334800.0],["2022-10-27",1.93,1.95,1.88,1.89,65800.0],["2022-10-28",1.89,1.93,1.88,1.92,105200.0],["2022-10-31",1.9,1.9,1.8,1.8,205400.0],["2022-11-01",1.8,1.85,1.79,1.79,203700.0],["2022-11-02",1.8,1.82,1.75,1.75,132400.0],["2022-11-03",1.73,1.76,1.7,1.71,190200.0],["2022-11-04",1.73,1.76,1.71,1.75,135100.0],["2022-11-07",1.86,1.91,1.83,1.89,414100.0],["2022-11-08",1.87,1.92,1.83,1.83,220500.0],["2022-11-09",1.87,1.87,1.8,1.8,123700.0],["2022-11-10",1.84,1.9,1.84,1.87,219400.0],["2022-11-11",1.85,1.92,1.85,1.86,204400.0],["2022-11-14",1.86,1.91,1.84,1.86,362600.0],["2022-11-15",1.88,1.97,1.88,1.92,289600.0],["2022-11-16",1.93,1.94,1.88,1.9,142000.0],["2022-11-17",1.88,1.91,1.87,1.87,148100.0],["2022-11-18",1.86,1.9,1.81,1.81,152500.0],["2022-11-21",1.81,1.87,1.81,1.85,209600.0],["2022-11-22",1.84,1.91,1.84,1.86,104400.0],["2022-11-23",1.84,1.89,1.84,1.87,58100.0],["2022-11-25",1.86,1.9,1.86,1.89,40200.0],["2022-11-28",1.9,1.95,1.89,1.93,240300.0],["2022-11-29",1.93,1.95,1.9,1.95,103000.0],["2022-11-30",1.95,1.97,1.93,1.96,137300.0],["2022-12-01",1.95,2.0,1.95,1.99,104900.0],["2022-12-02",1.97,2.03,1.95,1.99,208500.0],["2022-12-05",1.97,2.05,1.95,2.02,154700.0],["2022-12-06",2.01,2.01,1.94,1.95,148600.0],["2022-12-07",1.95,1.97,1.93,1.97,129800.0],["2022-12-08",1.96,2.06,1.94,2.03,155300.0],["2022-12-09",2.04,2.07,2.02,2.03,86600.0],["2022-12-12",2.01,2.01,1.83,1.9,662600.0],["2022-12-13",1.99,2.07,1.98,2.02,642300.0],["2022-12-14",2.05,2.05,1.95,1.96,315700.0],["2022-12-15",1.97,2.0,1.91,1.92,374300.0],["2022-12-16",1.92,1.94,1.87,1.89,2961700.0],["2022-12-19",1.91,2.0,1.91,1.95,356800.0],["2022-12-20",1.93,1.99,1.93,1.95,211200.0],["2022-12-21",1.94,2.01,1.94,1.97,144200.0],["2022-12-22",1.99,1.99,1.9,1.93,264400.0],["2022-12-23",1.93,1.95,1.88,1.9,209300.0],["2022-12-27",1.86,1.9,1.85,1.87,290500.0],["2022-12-28",1.85,1.9,1.84,1.86,254000.0],["2022-12-29",1.84,1.94,1.84,1.92,303300.0],["2022-12-30",1.89,1.93,1.89,1.91,210600.0],["2023-01-03",1.92,2.0,1.92,1.98,204600.0],["2023-01-04",1.99,2.05,1.99,2.02,167000.0],["2023-01-05",2.03,2.03,1.98,2.0,180000.0],["2023-01-06",2.01,2.05,1.98,2.05,174700.0],["2023-01-09",2.04,2.16,2.04,2.13,228300.0],["2023-01-10",2.12,2.16,2.11,2.14,178800.0],["2023-01-11",2.16,2.16,2.11,2.14,327700.0],["2023-01-12",2.14,2.21,2.14,2.17,278300.0],["2023-01-13",2.16,2.18,2.13,2.13,80600.0],["2023-01-17",2.15,2.2,2.11,2.11,135700.0],["2023-01-18",2.15,2.17,2.08,2.13,175800.0],["2023-01-19",2.13,2.14,2.07,2.07,191800.0],["2023-01-20",2.08,2.11,2.05,2.09,115000.0],["2023-01-23",2.08,2.16,2.07,2.07,166300.0],["2023-01-24",2.08,2.15,2.07,2.08,169100.0],["2023-01-25",2.06,2.08,2.06,2.06,105700.0],["2023-01-26",2.08,2.18,2.07,2.15,193000.0],["2023-01-27",2.17,2.18,2.09,2.1,298500.0],["2023-01-30",2.06,2.18,2.06,2.09,181600.0],["2023-01-31",2.05,2.13,2.0,2.08,266800.0],["2023-02-01",2.09,2.12,2.09,2.1,121000.0],["2023-02-02",2.1,2.2,2.1,2.15,184600.0],["2023-02-03",2.12,2.19,2.12,2.17,125300.0],["2023-02-06",2.17,2.21,2.17,2.2,172400.0],["2023-02-07",2.18,2.23,2.16,2.18,366600.0],["2023-02-08",2.1,2.18,1.91,1.92,977600.0],["2023-02-09",1.94,1.98,1.93,1.95,488500.0],["2023-02-10",1.95,1.95,1.88,1.92,228800.0],["2023-02-13",1.92,1.96,1.9,1.92,183800.0],["2023-02-14",1.92,1.95,1.9,1.91,147200.0],["2023-02-15",1.9,1.94,1.89,1.92,136600.0],["2023-02-16",1.92,1.94,1.9,1.9,173200.0],["2023-02-17",1.9,1.95,1.9,1.94,165600.0],["2023-02-21",1.94,1.94,1.87,1.9,206900.0],["2023-02-22",1.89,1.9,1.87,1.88,51700.0],["2023-02-23",1.88,1.9,1.85,1.86,90400.0],["2023-02-24",1.85,1.89,1.83,1.84,113300.0],["2023-02-27",1.85,1.87,1.82,1.82,111800.0],["2023-02-28",1.81,1.85,1.79,1.85,299300.0],["2023-03-01",1.86,1.86,1.8,1.8,123000.0],["2023-03-02",1.8,1.8,1.76,1.78,156000.0],["2023-03-03",1.8,1.8,1.78,1.8,83300.0],["2023-03-06",1.8,1.8,1.75,1.76,111600.0],["2023-03-07",1.76,1.77,1.73,1.74,57800.0],["2023-03-08",1.73,1.77,1.73,1.75,63500.0],["2023-03-09",1.74,1.79,1.74,1.75,197100.0],["2023-03-10",1.75,1.76,1.71,1.71,183400.0],["2023-03-13",1.71,1.72,1.67,1.68,166600.0],["2023-03-14",1.68,1.72,1.68,1.7,96400.0],["2023-03-15",1.7,1.7,1.63,1.68,164900.0],["2023-03-16",1.65,1.71,1.65,1.68,128200.0],["2023-03-17",1.68,1.68,1.55,1.56,538000.0],["2023-03-20",1.6,1.64,1.59,1.63,276100.0],["2023-03-21",1.64,1.69,1.63,1.67,95500.0],["2023-03-22",1.67,1.67,1.63,1.63,105100.0],["2023-03-23",1.63,1.68,1.62,1.63,145600.0],["2023-03-24",1.61,1.64,1.6,1.63,60200.0],["2023-03-27",1.61,1.63,1.6,1.61,112200.0],["2023-03-28",1.62,1.73,1.62,1.69,229000.0],["2023-03-29",1.69,1.71,1.66,1.68,158600.0],["2023-03-30",1.67,1.69,1.66,1.66,119300.0],["2023-03-31",1.68,1.7,1.66,1.67,129700.0],["2023-04-03",1.65,1.72,1.65,1.69,157800.0],["2023-04-04",1.71,1.72,1.65,1.65,173300.0],["2023-04-05",1.65,1.71,1.64,1.7,180600.0],["2023-04-06",1.67,1.71,1.64,1.66,105000.0],["2023-04-10",1.64,1.7,1.63,1.68,61300.0],["2023-04-11",1.67,1.68,1.64,1.66,121800.0],["2023-04-12",1.67,1.69,1.65,1.68,108000.0],["2023-04-13",1.67,1.73,1.66,1.69,93700.0],["2023-04-14",1.7,1.7,1.66,1.68,42900.0],["2023-04-17",1.66,1.7,1.65,1.69,57600.0],["2023-04-18",1.72,1.85,1.68,1.82,382100.0],["2023-04-19",1.83,1.9,1.8,1.88,443300.0],["2023-04-20",1.86,1.94,1.81,1.84,395100.0],["2023-04-21",1.84,1.86,1.82,1.82,103600.0],["2023-04-24",1.83,1.85,1.77,1.81,148900.0],["2023-04-25",1.78,1.82,1.76,1.77,109100.0],["2023-04-26",1.76,1.81,1.76,1.77,104500.0],["2023-04-27",1.78,1.85,1.78,1.82,164000.0],["2023-04-28",1.83,1.96,1.81,1.95,347500.0],["2023-05-01",2.07,2.07,1.85,1.87,777200.0],["2023-05-02",1.86,1.87,1.79,1.79,237100.0],["2023-05-03",1.83,1.87,1.8,1.8,109700.0],["2023-05-04",1.78,1.81,1.74,1.77,192400.0],["2023-05-05",1.75,1.81,1.75,1.77,169300.0],["2023-05-08",1.77,1.85,1.77,1.8,201400.0],["2023-05-09",1.78,1.81,1.7,1.75,319000.0],["2023-05-10",1.76,1.76,1.7,1.71,130400.0],["2023-05-11",1.7,1.76,1.68,1.74,375500.0],["2023-05-12",1.74,1.76,1.72,1.73,65400.0],["2023-05-15",1.72,1.75,1.7,1.74,58700.0],["2023-05-16",1.74,1.76,1.72,1.73,182400.0],["2023-05-17",1.71,1.81,1.71,1.78,151000.0],["2023-05-18",1.77,1.82,1.76,1.79,82800.0],["2023-05-19",1.77,1.8,1.77,1.78,86500.0],["2023-05-22",1.8,1.85,1.8,1.83,138400.0],["2023-05-23",1.83,1.85,1.8,1.82,72700.0],["2023-05-24",1.83,1.83,1.75,1.8,195600.0],["2023-05-25",1.8,1.8,1.74,1.8,82600.0],["2023-05-26",1.8,1.84,1.78,1.8,101200.0],["2023-05-30",1.8,1.81,1.75,1.78,222700.0],["2023-05-31",1.76,1.82,1.74,1.79,148200.0],["2023-06-01",1.8,1.85,1.79,1.84,230400.0],["2023-06-02",1.85,1.89,1.83,1.87,72500.0],["2023-06-05",1.84,1.91,1.84,1.9,149600.0],["2023-06-06",1.9,1.95,1.88,1.94,185100.0],["2023-06-07",1.94,2.07,1.92,2.05,640500.0],["2023-06-08",2.07,2.17,2.07,2.14,573200.0],["2023-06-09",2.15,2.15,2.06,2.11,387700.0],["2023-06-12",2.08,2.15,2.08,2.1,462400.0],["2023-06-13",2.11,2.14,2.1,2.14,298800.0],["2023-06-14",2.15,2.15,2.04,2.04,555500.0],["2023-06-15",2.12,2.12,2.01,2.03,637000.0],["2023-06-16",2.02,2.13,1.97,2.02,647400.0],["2023-06-20",2.04,2.07,2.0,2.06,256700.0],["2023-06-21",2.03,2.05,1.98,1.99,258500.0],["2023-06-22",1.96,1.99,1.95,1.96,123300.0],["2023-06-23",1.94,1.98,1.91,1.97,189300.0],["2023-06-26",1.95,1.97,1.88,1.89,300900.0],["2023-06-27",1.87,1.92,1.87,1.9,169100.0],["2023-06-28",1.9,1.97,1.88,1.94,159400.0],["2023-06-29",1.92,1.98,1.91,1.92,210600.0],["2023-06-30",1.93,2.15,1.92,2.1,1119400.0],["2023-07-03",2.1,2.3,2.1,2.2,651100.0],["2023-07-05",2.2,2.22,2.14,2.15,297400.0],["2023-07-06",2.12,2.22,2.11,2.16,596000.0],["2023-07-07",2.17,2.21,2.13,2.15,338400.0],["2023-07-10",2.14,2.23,2.14,2.23,762500.0],["2023-07-11",2.21,2.37,2.21,2.31,617900.0],["2023-07-12",2.32,2.38,2.28,2.35,595100.0],["2023-07-13",2.33,2.34,2.26,2.32,682900.0],["2023-07-14",2.3,2.3,2.12,2.23,722700.0],["2023-07-17",2.23,2.25,2.14,2.2,524000.0],["2023-07-18",2.2,2.22,2.1,2.2,437900.0],["2023-07-19",2.2,2.21,2.1,2.18,331900.0],["2023-07-20",2.18,2.18,2.05,2.11,416600.0],["2023-07-21",2.11,2.15,2.08,2.11,158700.0],["2023-07-24",2.11,2.13,2.03,2.03,257900.0],["2023-07-25",2.05,2.14,2.04,2.06,305700.0],["2023-07-26",2.04,2.08,2.0,2.07,285900.0],["2023-07-27",2.07,2.09,1.99,2.02,505400.0],["2023-07-28",1.99,2.07,1.97,2.02,340900.0],["2023-07-31",2.03,2.05,1.97,2.02,375400.0],["2023-08-01",2.28,2.3,2.1,2.18,2274500.0],["2023-08-02",2.18,2.22,2.1,2.12,876000.0],["2023-08-03",2.1,2.14,2.07,2.1,748800.0],["2023-08-04",2.08,2.17,2.08,2.12,622000.0],["2023-08-07",2.14,2.14,2.04,2.08,508200.0],["2023-08-08",2.06,2.14,2.05,2.13,335500.0],["2023-08-09",2.13,2.13,2.06,2.07,254200.0],["2023-08-10",2.08,2.14,2.02,2.09,1015700.0],["2023-08-11",2.08,2.11,2.03,2.06,338400.0],["2023-08-14",2.06,2.07,2.0,2.02,286600.0],["2023-08-15",2.01,2.02,1.97,1.98,758000.0],["2023-08-16",1.98,1.98,1.87,1.88,498200.0],["2023-08-17",1.91,1.93,1.83,1.87,799700.0],["2023-08-18",1.86,1.93,1.82,1.92,648000.0],["2023-08-21",1.92,1.98,1.84,1.88,322300.0],["2023-08-22",1.85,1.9,1.85,1.88,178000.0],["2023-08-23",1.87,1.92,1.85,1.9,307900.0],["2023-08-24",1.88,1.97,1.88,1.93,321700.0],["2023-08-25",1.93,1.94,1.89,1.93,146000.0],["2023-08-28",1.92,1.98,1.91,1.94,175600.0],["2023-08-29",1.94,1.98,1.92,1.95,187000.0],["2023-08-30",1.94,1.98,1.92,1.97,117200.0],["2023-08-31",1.97,1.98,1.93,1.95,177400.0],["2023-09-01",1.95,1.95,1.89,1.9,80300.0],["2023-09-05",1.9,1.93,1.86,1.87,139000.0],["2023-09-06",1.86,1.87,1.84,1.85,120300.0],["2023-09-07",1.84,1.86,1.78,1.78,209600.0],["2023-09-08",1.78,1.86,1.78,1.85,258700.0],["2023-09-11",1.84,1.86,1.82,1.85,210600.0],["2023-09-12",1.85,1.87,1.83,1.83,103100.0],["2023-09-13",1.82,1.86,1.82,1.84,144400.0],["2023-09-14",1.85,1.93,1.84,1.91,300900.0],["2023-09-15",1.91,1.92,1.87,1.91,155700.0],["2023-09-18",1.88,1.93,1.86,1.91,187000.0],["2023-09-19",1.8,1.94,1.8,1.9,178100.0],["2023-09-20",1.89,1.94,1.89,1.91,147200.0],["2023-09-21",1.9,1.97,1.89,1.94,307400.0],["2023-09-22",1.95,1.97,1.93,1.95,144000.0],["2023-09-25",1.95,1.96,1.91,1.96,179000.0],["2023-09-26",1.94,1.96,1.92,1.95,136200.0],["2023-09-27",1.95,1.98,1.94,1.95,187000.0],["2023-09-28",1.97,2.04,1.96,2.02,212600.0],["2023-09-29",2.05,2.07,1.99,2.05,294300.0],["2023-10-02",2.07,2.08,1.98,2.02,136700.0],["2023-10-03",1.98,2.03,1.93,1.95,205900.0],["2023-10-04",1.92,1.97,1.89,1.95,222300.0],["2023-10-05",1.93,1.96,1.92,1.95,60900.0],["2023-10-06",1.92,1.97,1.91,1.95,97800.0],["2023-10-09",1.9,1.91,1.82,1.86,238500.0],["2023-10-10",1.84,1.88,1.84,1.85,151400.0],["2023-10-11",1.87,1.88,1.83,1.84,142600.0],["2023-10-12",1.82,1.85,1.77,1.77,178700.0],["2023-10-13",1.77,1.77,1.65,1.65,439700.0],["2023-10-16",1.65,1.7,1.65,1.65,291000.0],["2023-10-17",1.66,1.67,1.63,1.63,107000.0],["2023-10-18",1.63,1.67,1.6,1.64,296900.0],["2023-10-19",1.62,1.65,1.58,1.64,269800.0],["2023-10-20",1.62,1.68,1.57,1.62,365000.0],["2023-10-23",1.59,1.6,1.56,1.56,263100.0],["2023-10-24",1.6,1.65,1.59,1.64,217300.0],["2023-10-25",1.64,1.76,1.63,1.7,432600.0],["2023-10-26",1.7,1.73,1.66,1.68,144100.0],["2023-10-27",1.68,1.72,1.65,1.68,164900.0],["2023-10-30",1.69,1.74,1.66,1.67,78200.0],["2023-10-31",1.66,1.71,1.65,1.7,300900.0],["2023-11-01",1.71,1.74,1.62,1.67,199900.0],["2023-11-02",1.67,1.72,1.64,1.71,132500.0],["2023-11-03",1.75,1.83,1.72,1.83,331000.0],["2023-11-06",1.85,1.86,1.68,1.72,862400.0],["2023-11-07",1.75,1.75,1.62,1.68,370700.0],["2023-11-08",1.68,1.7,1.65,1.67,236200.0],["2023-11-09",1.67,1.77,1.66,1.73,303600.0],["2023-11-10",1.71,1.76,1.7,1.75,205900.0],["2023-11-13",1.75,1.75,1.69,1.72,152700.0],["2023-11-14",1.73,1.8,1.73,1.76,222000.0],["2023-11-15",1.75,1.82,1.73,1.8,226800.0],["2023-11-16",1.8,1.8,1.72,1.75,138600.0],["2023-11-17",1.74,1.8,1.74,1.78,109600.0],["2023-11-20",1.78,1.89,1.78,1.84,324900.0],["2023-11-21",1.82,1.85,1.8,1.83,130000.0],["2023-11-22",1.82,1.83,1.77,1.78,145500.0],["2023-11-24",1.76,1.83,1.75,1.81,75400.0],["2023-11-27",1.79,1.88,1.79,1.87,186600.0],["2023-11-28",1.89,1.92,1.84,1.92,222100.0],["2023-11-29",1.91,1.95,1.88,1.89,206300.0],["2023-11-30",1.9,1.9,1.8,1.89,296000.0],["2023-12-01",1.87,1.91,1.84,1.9,139200.0],["2023-12-04",1.88,1.89,1.83,1.87,315200.0],["2023-12-05",1.87,1.92,1.8,1.84,203700.0],["2023-12-06",1.82,1.9,1.82,1.87,157600.0],["2023-12-07",1.85,1.9,1.85,1.89,149200.0],["2023-12-08",1.87,1.9,1.86,1.89,81200.0],["2023-12-11",1.87,1.9,1.85,1.87,112400.0],["2023-12-12",1.85,1.9,1.85,1.87,162500.0],["2023-12-13",1.85,1.93,1.83,1.92,200900.0],["2023-12-14",1.96,2.03,1.95,2.02,608200.0],["2023-12-15",2.03,2.04,1.98,2.01,260900.0],["2023-12-18",2.0,2.03,1.96,1.99,237800.0],["2023-12-19",1.96,2.04,1.96,2.02,261700.0],["2023-12-20",2.0,2.15,2.0,2.05,345800.0],["2023-12-21",2.05,2.13,2.05,2.1,246400.0],["2023-12-22",2.1,2.13,2.09,2.11,194500.0],["2023-12-26",2.1,2.11,2.07,2.07,220200.0],["2023-12-27",2.06,2.15,2.06,2.13,263100.0],["2023-12-28",2.15,2.2,2.13,2.14,395600.0],["2023-12-29",2.14,2.16,2.12,2.16,331400.0],["2024-01-02",2.14,2.15,2.08,2.11,183400.0],["2024-01-03",2.11,2.17,2.07,2.1,222400.0],["2024-01-04",2.12,2.27,2.11,2.24,482700.0],["2024-01-05",2.26,2.3,2.23,2.27,196200.0],["2024-01-08",2.3,2.3,2.25,2.28,275400.0],["2024-01-09",2.27,2.35,2.26,2.32,288100.0],["2024-01-10",2.34,2.4,2.32,2.34,305200.0],["2024-01-11",2.54,2.62,2.46,2.62,1883000.0],["2024-01-12",2.67,2.89,2.56,2.62,2022300.0],["2024-01-16",2.63,2.67,2.53,2.59,647600.0],["2024-01-17",2.64,2.75,2.55,2.7,872400.0],["2024-01-18",2.68,2.75,2.51,2.52,1819100.0],["2024-01-19",2.54,2.58,2.45,2.53,826700.0],["2024-01-22",2.53,2.56,2.5,2.51,421400.0],["2024-01-23",2.52,2.56,2.47,2.52,376400.0],["2024-01-24",2.52,2.61,2.5,2.58,471000.0],["2024-01-25",2.61,2.64,2.55,2.59,380400.0],["2024-01-26",2.58,2.63,2.52,2.53,278700.0],["2024-01-29",2.55,2.58,2.53,2.55,253000.0],["2024-01-30",2.54,2.57,2.42,2.44,376300.0],["2024-01-31",2.45,2.49,2.43,2.46,255500.0],["2024-02-01",2.45,2.46,2.39,2.42,327400.0],["2024-02-02",2.41,2.46,2.4,2.43,222500.0],["2024-02-05",2.4,2.48,2.37,2.45,412600.0],["2024-02-06",2.49,2.54,2.45,2.52,349900.0],["2024-02-07",2.55,2.68,2.55,2.62,480400.0],["2024-02-08",2.65,2.65,2.59,2.61,266600.0],["2024-02-09",2.61,2.63,2.57,2.6,223100.0],["2024-02-12",2.59,2.68,2.58,2.6,480600.0],["2024-02-13",2.63,2.63,2.5,2.51,383400.0],["2024-02-14",2.54,2.62,2.5,2.6,302700.0],["2024-02-15",2.67,2.72,2.64,2.68,314100.0],["2024-02-16",2.63,2.85,2.63,2.79,749300.0],["2024-02-20",2.78,2.81,2.59,2.77,1921400.0],["2024-02-21",2.75,3.03,2.74,2.92,1631900.0],["2024-02-22",2.93,3.03,2.86,2.88,922700.0],["2024-02-23",2.87,2.9,2.82,2.85,818200.0],["2024-02-26",2.95,3.07,2.89,3.05,1664700.0],["2024-02-27",3.08,3.12,2.94,2.99,829000.0],["2024-02-28",2.97,2.98,2.92,2.94,404400.0],["2024-02-29",2.95,3.08,2.95,3.05,757100.0],["2024-03-01",3.07,3.12,3.0,3.03,669100.0],["2024-03-04",3.05,3.15,2.96,3.01,1084100.0],["2024-03-05",2.96,3.04,2.91,2.94,580600.0],["2024-03-06",2.96,3.03,2.95,2.98,598000.0],["2024-03-07",2.99,3.0,2.93,2.96,297900.0],["2024-03-08",2.93,3.01,2.92,2.96,519300.0],["2024-03-11",2.95,3.01,2.91,2.99,588400.0],["2024-03-12",2.99,3.08,2.95,3.07,714200.0],["2024-03-13",3.1,3.22,3.07,3.12,1016200.0],["2024-03-14",3.12,3.2,3.07,3.07,696400.0],["2024-03-15",3.06,3.1,3.02,3.07,479000.0],["2024-03-18",3.08,3.11,3.01,3.05,427900.0],["2024-03-19",3.04,3.04,2.91,2.98,725200.0],["2024-03-20",2.97,3.04,2.97,3.02,235800.0],["2024-03-21",3.03,3.17,3.03,3.17,1088300.0],["2024-03-22",3.15,3.23,3.11,3.14,505300.0],["2024-03-25",3.17,3.38,3.17,3.29,1293900.0],["2024-03-26",3.3,3.32,3.18,3.19,493300.0],["2024-03-27",3.19,3.23,3.17,3.22,269500.0],["2024-03-28",3.22,3.29,3.19,3.2,362100.0],["2024-04-01",3.17,3.22,3.07,3.07,514600.0],["2024-04-02",3.07,3.12,3.01,3.09,431200.0],["2024-04-03",3.05,3.14,3.05,3.08,210600.0],["2024-04-04",3.1,3.21,3.1,3.11,493700.0],["2024-04-05",3.11,3.2,3.1,3.19,399900.0],["2024-04-08",3.19,3.25,3.14,3.18,378100.0],["2024-04-09",3.19,3.19,3.1,3.16,287400.0],["2024-04-10",3.1,3.13,2.98,3.01,301400.0],["2024-04-11",3.01,3.11,3.01,3.09,328900.0],["2024-04-12",3.09,3.09,2.85,2.91,781700.0],["2024-04-15",2.92,2.92,2.76,2.77,832500.0],["2024-04-16",2.75,2.82,2.74,2.76,342400.0],["2024-04-17",2.77,2.88,2.76,2.79,264400.0],["2024-04-18",2.77,2.79,2.7,2.7,514100.0],["2024-04-19",2.72,2.78,2.68,2.73,431400.0],["2024-04-22",2.74,2.83,2.71,2.76,322900.0],["2024-04-23",2.76,2.85,2.74,2.79,303500.0],["2024-04-24",2.77,2.78,2.68,2.71,274500.0],["2024-04-25",2.69,2.77,2.68,2.74,259400.0],["2024-04-26",2.73,2.83,2.71,2.76,273700.0],["2024-04-29",2.76,2.84,2.69,2.82,370500.0],["2024-04-30",2.79,2.82,2.75,2.77,125100.0],["2024-05-01",2.76,2.83,2.74,2.77,186900.0],["2024-05-02",2.8,2.91,2.76,2.86,598400.0],["2024-05-03",2.9,3.09,2.89,3.04,952400.0],["2024-05-06",3.07,3.19,3.04,3.15,940900.0],["2024-05-07",2.9,2.94,2.66,2.77,1984100.0],["2024-05-08",2.78,2.89,2.76,2.84,446100.0],["2024-05-09",2.84,2.9,2.82,2.86,332400.0],["2024-05-10",2.83,2.9,2.81,2.83,310800.0],["2024-05-13",2.81,2.81,2.6,2.67,970600.0],["2024-05-14",2.68,2.72,2.63,2.67,379000.0],["2024-05-15",2.68,2.7,2.66,2.69,240200.0],["2024-05-16",2.68,2.73,2.66,2.69,357300.0],["2024-05-17",2.69,2.74,2.67,2.73,349700.0],["2024-05-20",2.73,2.83,2.73,2.75,285200.0],["2024-05-21",2.75,2.82,2.74,2.8,210100.0],["2024-05-22",2.77,2.79,2.71,2.74,202100.0],["2024-05-23",2.75,2.75,2.65,2.66,253100.0],["2024-05-24",2.65,2.79,2.62,2.7,235600.0],["2024-05-28",2.7,2.75,2.61,2.64,235400.0],["2024-05-29",2.62,2.66,2.56,2.56,265000.0],["2024-05-30",2.53,2.66,2.52,2.61,258700.0],["2024-05-31",2.6,2.66,2.58,2.63,156200.0],["2024-06-03",2.64,2.66,2.59,2.61,237100.0],["2024-06-04",2.6,2.62,2.56,2.6,138100.0],["2024-06-05",2.6,2.62,2.54,2.57,291300.0],["2024-06-06",2.57,2.61,2.56,2.59,166900.0],["2024-06-07",2.57,2.64,2.57,2.62,248900.0],["2024-06-10",2.56,2.57,2.53,2.53,304800.0],["2024-06-11",2.52,2.57,2.51,2.52,170100.0],["2024-06-12",2.53,2.61,2.5,2.53,269300.0],["2024-06-13",2.52,2.54,2.47,2.53,229700.0],["2024-06-14",2.52,2.52,2.43,2.46,240500.0],["2024-06-17",2.43,2.46,2.42,2.46,292800.0],["2024-06-18",2.45,2.55,2.45,2.52,358100.0],["2024-06-20",2.51,2.58,2.41,2.41,616800.0],["2024-06-21",2.41,2.48,2.35,2.48,492300.0],["2024-06-24",2.46,2.52,2.38,2.43,741600.0],["2024-06-25",2.41,2.46,2.41,2.43,181900.0],["2024-06-26",2.42,2.46,2.39,2.39,287000.0],["2024-06-27",2.39,2.43,2.39,2.42,258000.0],["2024-06-28",2.42,2.53,2.42,2.5,359600.0],["2024-07-01",2.49,2.54,2.44,2.49,276200.0],["2024-07-02",2.49,2.54,2.46,2.51,219100.0],["2024-07-03",2.5,2.53,2.49,2.51,122200.0],["2024-07-05",2.51,2.56,2.44,2.45,296300.0],["2024-07-08",2.45,2.5,2.42,2.44,387100.0],["2024-07-09",2.53,2.56,2.52,2.54,364100.0],["2024-07-10",2.54,2.6,2.54,2.57,244300.0],["2024-07-11",2.61,2.63,2.59,2.62,145800.0],["2024-07-12",2.63,2.65,2.57,2.63,286300.0],["2024-07-15",2.63,2.65,2.59,2.62,180100.0],["2024-07-16",2.61,2.74,2.61,2.7,374300.0],["2024-07-17",2.69,2.74,2.58,2.67,346600.0],["2024-07-18",2.63,2.69,2.59,2.63,248700.0],["2024-07-19",2.63,2.64,2.57,2.58,188300.0],["2024-07-22",2.57,2.68,2.53,2.68,329000.0],["2024-07-23",2.69,2.78,2.68,2.73,350800.0],["2024-07-24",2.7,2.79,2.69,2.7,224300.0],["2024-07-25",2.75,2.81,2.7,2.73,376700.0],["2024-07-26",2.74,2.75,2.68,2.73,205600.0],["2024-07-29",2.74,2.74,2.67,2.71,155600.0],["2024-07-30",2.71,2.75,2.69,2.74,187900.0],["2024-07-31",2.75,2.82,2.73,2.77,111800.0],["2024-08-01",2.78,2.86,2.75,2.85,714400.0],["2024-08-02",2.83,2.89,2.65,2.7,629800.0],["2024-08-05",2.56,2.61,2.42,2.47,587100.0],["2024-08-06",2.48,2.55,2.45,2.48,306700.0],["2024-08-07",2.7,2.75,2.51,2.65,967000.0],["2024-08-08",2.71,2.87,2.64,2.86,1459800.0],["2024-08-09",2.88,2.88,2.75,2.79,715900.0],["2024-08-12",2.81,2.9,2.76,2.82,551900.0],["2024-08-13",2.82,2.92,2.8,2.9,443400.0],["2024-08-14",2.9,2.92,2.82,2.85,137100.0],["2024-08-15",2.87,2.99,2.87,2.91,349000.0],["2024-08-16",2.88,2.95,2.82,2.88,290100.0],["2024-08-19",2.85,2.93,2.84,2.91,217000.0],["2024-08-20",2.9,2.93,2.83,2.91,270400.0],["2024-08-21",2.9,2.93,2.86,2.92,194400.0],["2024-08-22",2.95,2.99,2.89,2.98,368200.0],["2024-08-23",3.0,3.08,2.96,3.08,494300.0],["2024-08-26",3.08,3.08,3.0,3.01,469900.0],["2024-08-27",3.0,3.04,2.95,3.0,210500.0],["2024-08-28",2.99,3.02,2.88,2.92,218200.0],["2024-08-29",2.91,2.91,2.78,2.88,368700.0],["2024-08-30",2.87,3.0,2.87,2.98,392200.0],["2024-09-03",2.94,3.0,2.9,2.94,318400.0],["2024-09-04",2.93,2.96,2.92,2.94,117600.0],["2024-09-05",2.92,2.95,2.87,2.89,241100.0],["2024-09-06",2.86,2.9,2.76,2.77,364800.0],["2024-09-09",2.77,2.8,2.72,2.73,303400.0],["2024-09-10",2.7,2.73,2.65,2.66,207800.0],["2024-09-11",2.64,2.78,2.61,2.77,410100.0],["2024-09-12",2.79,2.81,2.74,2.76,195300.0],["2024-09-13",2.77,2.77,2.69,2.71,482900.0],["2024-09-16",2.69,2.72,2.67,2.67,249500.0],["2024-09-17",2.68,2.72,2.63,2.69,302900.0],["2024-09-18",2.69,2.7,2.61,2.62,273000.0],["2024-09-19",2.7,2.73,2.64,2.68,162500.0],["2024-09-20",2.66,2.66,2.58,2.6,382900.0],["2024-09-23",2.6,2.67,2.6,2.61,268500.0],["2024-09-24",2.59,2.67,2.59,2.66,145100.0],["2024-09-25",2.65,2.65,2.61,2.65,172400.0],["2024-09-26",2.69,2.7,2.65,2.66,176800.0],["2024-09-27",2.68,2.75,2.66,2.73,280200.0],["2024-09-30",2.74,2.79,2.69,2.74,245500.0],["2024-10-01",2.73,2.73,2.59,2.59,385000.0],["2024-10-02",2.61,2.65,2.58,2.61,274100.0],["2024-10-03",2.58,2.6,2.51,2.52,202900.0],["2024-10-04",2.52,2.58,2.52,2.57,151300.0],["2024-10-07",2.57,2.64,2.54,2.59,336100.0],["2024-10-08",2.59,2.62,2.57,2.61,170000.0],["2024-10-09",2.6,2.6,2.55,2.57,157100.0],["2024-10-10",2.57,2.58,2.52,2.58,191500.0],["2024-10-11",2.59,2.61,2.57,2.61,150600.0],["2024-10-14",2.6,2.63,2.52,2.54,297800.0],["2024-10-15",2.52,2.58,2.51,2.56,353800.0],["2024-10-16",2.57,2.64,2.56,2.61,391500.0],["2024-10-17",2.62,2.64,2.56,2.61,181000.0],["2024-10-18",2.61,2.64,2.58,2.62,218400.0],["2024-10-21",2.62,2.67,2.59,2.63,318200.0],["2024-10-22",2.6,2.63,2.55,2.57,160500.0],["2024-10-23",2.54,2.54,2.44,2.48,595100.0],["2024-10-24",2.47,2.5,2.46,2.47,213600.0],["2024-10-25",2.47,2.5,2.45,2.47,209700.0],["2024-10-28",2.53,2.6,2.51,2.58,729000.0],["2024-10-29",2.57,2.61,2.56,2.56,310400.0],["2024-10-30",2.56,2.58,2.49,2.52,363200.0],["2024-10-31",2.5,2.53,2.42,2.48,504900.0],["2024-11-01",2.48,2.53,2.44,2.48,654700.0],["2024-11-04",2.48,2.53,2.4,2.42,512800.0],["2024-11-05",2.42,2.47,2.39,2.45,379200.0],["2024-11-06",2.42,2.46,2.33,2.4,758700.0],["2024-11-07",2.4,2.47,2.4,2.42,389300.0],["2024-11-08",2.42,2.47,2.4,2.43,364800.0],["2024-11-11",2.43,2.57,2.43,2.53,740700.0],["2024-11-12",2.53,2.56,2.48,2.56,610000.0],["2024-11-13",2.95,3.18,2.74,2.79,3193600.0],["2024-11-14",2.81,3.1,2.75,2.82,1344000.0],["2024-11-15",2.81,2.87,2.65,2.71,773100.0],["2024-11-18",2.74,3.13,2.74,3.12,1858600.0],["2024-11-19",3.12,3.15,3.0,3.12,874700.0],["2024-11-20",3.11,3.24,3.08,3.19,1035900.0],["2024-11-21",3.16,3.37,3.16,3.23,1183200.0],["2024-11-22",3.27,3.71,3.26,3.7,2476000.0],["2024-11-25",3.79,4.16,3.77,4.06,7096700.0],["2024-11-26",4.06,4.15,3.86,4.12,2554000.0],["2024-11-27",4.16,4.17,3.93,4.07,1873700.0],["2024-11-29",4.15,4.7,4.06,4.54,2642200.0],["2024-12-02",4.61,4.62,4.03,4.16,3548000.0],["2024-12-03",4.23,4.47,4.14,4.39,1842000.0],["2024-12-04",4.44,4.49,4.28,4.37,1837800.0],["2024-12-05",4.44,4.44,4.19,4.23,1362500.0],["2024-12-06",4.25,4.31,4.14,4.3,967700.0],["2024-12-09",4.44,5.0,4.41,4.72,4735900.0],["2024-12-10",4.94,4.94,4.32,4.5,2897900.0],["2024-12-11",4.58,5.0,4.56,4.91,4151000.0],["2024-12-12",4.96,4.97,4.73,4.74,1880900.0],["2024-12-13",4.83,4.94,4.68,4.79,1579500.0],["2024-12-16",4.82,4.98,4.67,4.7,3033700.0],["2024-12-17",4.71,4.71,4.39,4.54,2092300.0],["2024-12-18",4.54,4.65,4.28,4.31,1807800.0],["2024-12-19",4.38,4.48,4.2,4.3,1966900.0],["2024-12-20",4.26,4.44,4.22,4.39,1140500.0],["2024-12-23",4.45,4.74,4.43,4.66,1865200.0],["2024-12-24",4.76,4.76,4.57,4.71,979900.0],["2024-12-26",4.72,4.99,4.68,4.95,2128400.0],["2024-12-27",4.97,4.97,4.61,4.71,1351900.0],["2024-12-30",4.69,4.7,4.45,4.64,1382200.0],["2024-12-31",4.7,4.77,4.56,4.67,966300.0],["2025-01-02",4.67,5.08,4.6,4.86,2451800.0],["2025-01-03",4.8,4.84,4.59,4.73,1897300.0],["2025-01-06",4.94,5.63,4.84,5.48,8131100.0],["2025-01-07",5.7,5.73,5.14,5.36,3811800.0],["2025-01-08",5.3,5.39,4.79,5.0,2716600.0],["2025-01-10",4.96,4.98,4.71,4.81,1815000.0],["2025-01-13",4.65,4.65,4.36,4.43,2302200.0],["2025-01-14",4.63,4.81,4.56,4.73,1854200.0],["2025-01-15",4.89,4.98,4.67,4.68,1424300.0],["2025-01-16",4.64,4.65,4.43,4.56,1495300.0],["2025-01-17",4.6,4.65,4.45,4.49,1170700.0],["2025-01-21",4.53,4.59,4.35,4.53,1518500.0],["2025-01-22",4.58,4.97,4.57,4.92,2413000.0],["2025-01-23",4.92,5.15,4.83,5.09,1676600.0],["2025-01-24",5.15,5.15,4.9,4.92,1633000.0],["2025-01-27",4.82,4.82,4.4,4.45,1822600.0],["2025-01-28",4.52,4.58,4.42,4.53,1129200.0],["2025-01-29",4.6,4.62,4.42,4.46,1093600.0],["2025-01-30",4.63,4.63,4.51,4.6,1228100.0],["2025-01-31",4.63,4.72,4.57,4.61,792500.0],["2025-02-03",4.4,4.59,4.32,4.53,1343100.0],["2025-02-04",4.54,4.83,4.51,4.82,1670000.0],["2025-02-05",4.95,5.46,4.88,5.37,5945700.0],["2025-02-06",5.51,5.52,5.17,5.25,2722700.0],["2025-02-07",5.3,5.33,4.96,5.01,2333100.0],["2025-02-10",5.16,5.16,4.76,4.8,3528400.0],["2025-02-11",4.1,4.24,3.75,3.77,8530900.0],["2025-02-12",3.78,3.84,3.43,3.52,5816000.0],["2025-02-13",3.58,3.68,3.46,3.54,2931500.0],["2025-02-14",3.51,3.53,3.4,3.46,2035000.0],["2025-02-18",3.48,3.54,3.39,3.42,2623100.0],["2025-02-19",3.4,3.41,3.23,3.33,3694000.0],["2025-02-20",3.3,3.37,3.2,3.2,1506200.0],["2025-02-21",3.2,3.25,3.0,3.01,2253600.0],["2025-02-24",3.03,3.12,2.91,2.98,2924500.0],["2025-02-25",2.95,3.01,2.78,2.95,2946900.0],["2025-02-26",2.98,3.05,2.95,2.98,1560600.0],["2025-02-27",3.0,3.03,2.78,2.8,1286800.0],["2025-02-28",2.75,2.82,2.7,2.79,1362000.0],["2025-03-03",2.82,2.85,2.56,2.6,2089600.0],["2025-03-04",2.53,2.76,2.51,2.67,2227600.0],["2025-03-05",2.66,2.74,2.62,2.68,1138500.0],["2025-03-06",2.63,2.65,2.52,2.53,1254400.0],["2025-03-07",2.52,2.58,2.46,2.55,1361800.0],["2025-03-10",2.5,2.51,2.36,2.41,1788900.0],["2025-03-11",2.4,2.48,2.37,2.43,1260400.0],["2025-03-12",2.48,2.54,2.44,2.49,874800.0],["2025-03-13",2.63,2.81,2.57,2.59,1973800.0],["2025-03-14",2.61,2.79,2.61,2.73,1149200.0],["2025-03-17",2.73,2.73,2.61,2.62,1044500.0],["2025-03-18",2.6,2.61,2.54,2.58,705600.0],["2025-03-19",2.58,2.63,2.52,2.58,703800.0],["2025-03-20",2.57,2.63,2.51,2.51,777200.0],["2025-03-21",2.5,2.56,2.49,2.53,602700.0],["2025-03-24",2.57,2.61,2.51,2.56,1540600.0],["2025-03-25",2.58,2.65,2.55,2.63,975000.0],["2025-03-26",2.62,2.62,2.47,2.49,858300.0],["2025-03-27",2.5,2.5,2.39,2.42,830300.0],["2025-03-28",2.41,2.44,2.33,2.39,1061900.0],["2025-03-31",2.34,2.36,2.29,2.35,962300.0],["2025-04-01",2.34,2.41,2.31,2.36,1296400.0],["2025-04-02",2.29,2.45,2.25,2.44,2555400.0],["2025-04-03",2.22,2.29,2.19,2.21,1507800.0],["2025-04-04",2.14,2.18,2.02,2.1,1317100.0],["2025-04-07",2.05,2.25,1.95,2.14,1596700.0],["2025-04-08",2.19,2.24,2.04,2.06,942700.0],["2025-04-09",2.03,2.3,2.03,2.24,1372200.0],["2025-04-10",2.18,2.18,2.03,2.06,781000.0],["2025-04-11",2.04,2.13,2.02,2.1,678400.0],["2025-04-14",2.16,2.17,2.07,2.1,653600.0],["2025-04-15",2.1,2.13,2.09,2.11,664100.0],["2025-04-16",2.07,2.1,2.02,2.05,480700.0],["2025-04-17",2.06,2.08,2.03,2.05,360800.0],["2025-04-21",2.03,2.05,1.98,2.01,640700.0],["2025-04-22",2.04,2.1,2.03,2.07,434800.0],["2025-04-23",2.13,2.18,2.06,2.07,2155300.0],["2025-04-24",2.06,2.19,2.05,2.15,1036200.0],["2025-04-25",2.15,2.23,2.13,2.18,705600.0],["2025-04-28",2.15,2.22,2.14,2.15,706800.0],["2025-04-29",2.15,2.21,2.12,2.19,393600.0],["2025-04-30",2.17,2.19,2.13,2.18,479300.0],["2025-05-01",2.2,2.37,2.19,2.3,1342000.0],["2025-05-02",2.34,2.41,2.32,2.36,967800.0],["2025-05-05",2.34,2.43,2.29,2.3,1327400.0],["2025-05-06",2.26,2.27,2.23,2.26,506200.0],["2025-05-07",2.13,2.23,2.03,2.22,1885900.0],["2025-05-08",2.27,2.31,2.16,2.2,941600.0],["2025-05-09",2.21,2.26,2.16,2.17,774600.0],["2025-05-12",2.23,2.32,2.21,2.32,1023400.0],["2025-05-13",2.32,2.52,2.32,2.5,1278400.0],["2025-05-14",2.53,2.57,2.38,2.42,786200.0],["2025-05-15",2.4,2.4,2.33,2.37,447600.0],["2025-05-16",2.41,2.43,2.37,2.42,496600.0],["2025-05-19",2.37,2.44,2.34,2.43,492300.0],["2025-05-20",2.46,2.46,2.37,2.39,509300.0],["2025-05-21",2.36,2.41,2.29,2.32,441300.0],["2025-05-22",2.31,2.37,2.28,2.33,484800.0],["2025-05-23",2.28,2.31,2.24,2.27,401400.0],["2025-05-27",2.33,2.4,2.31,2.38,629800.0],["2025-05-28",2.38,2.4,2.31,2.33,413400.0],["2025-05-29",2.33,2.35,2.28,2.31,576700.0],["2025-05-30",2.29,2.3,2.23,2.27,474000.0],["2025-06-02",2.27,2.34,2.27,2.34,580900.0],["2025-06-03",2.34,2.43,2.34,2.4,587200.0],["2025-06-04",2.42,2.44,2.39,2.43,584400.0],["2025-06-05",2.43,2.46,2.36,2.37,552800.0],["2025-06-06",2.4,2.47,2.39,2.44,677800.0],["2025-06-09",2.47,2.48,2.41,2.47,965800.0],["2025-06-10",2.46,2.56,2.43,2.45,951400.0],["2025-06-11",2.46,2.47,2.38,2.4,819300.0],["2025-06-12",2.39,2.4,2.34,2.36,500200.0],["2025-06-13",2.29,2.34,2.22,2.24,811300.0],["2025-06-16",2.29,2.32,2.26,2.28,606700.0],["2025-06-17",2.27,2.28,2.24,2.26,572400.0],["2025-06-18",2.26,2.34,2.24,2.29,659900.0],["2025-06-20",2.32,2.34,2.23,2.25,681100.0],["2025-06-23",2.23,2.3,2.21,2.3,631200.0],["2025-06-24",2.33,2.48,2.33,2.46,833600.0],["2025-06-25",2.48,2.48,2.41,2.42,655300.0],["2025-06-26",2.42,2.49,2.4,2.48,640200.0],["2025-06-27",2.48,2.48,2.41,2.45,826400.0],["2025-06-30",2.45,2.52,2.43,2.46,1050600.0],["2025-07-01",2.45,2.55,2.4,2.53,753500.0],["2025-07-02",2.54,2.58,2.5,2.53,502200.0],["2025-07-03",2.55,2.61,2.53,2.6,554200.0],["2025-07-07",2.6,2.64,2.53,2.55,876500.0],["2025-07-08",2.55,2.64,2.55,2.58,948900.0],["2025-07-09",2.6,2.63,2.53,2.62,606000.0],["2025-07-10",2.62,2.63,2.5,2.51,1012900.0],["2025-07-11",2.5,2.51,2.44,2.46,884000.0],["2025-07-14",2.45,2.49,2.39,2.43,822800.0],["2025-07-15",2.45,2.47,2.35,2.36,581700.0],["2025-07-16",2.36,2.4,2.32,2.39,833500.0],["2025-07-17",2.39,2.41,2.37,2.39,537400.0],["2025-07-18",2.38,2.4,2.28,2.28,1027200.0],["2025-07-21",2.28,2.3,2.23,2.24,1602200.0],["2025-07-22",2.24,2.29,2.21,2.26,693100.0],["2025-07-23",2.28,2.4,2.28,2.4,1072500.0],["2025-07-24",2.38,2.4,2.32,2.32,750000.0],["2025-07-25",2.34,2.34,2.27,2.29,538300.0],["2025-07-28",2.27,2.37,2.27,2.35,711900.0],["2025-07-29",2.35,2.4,2.29,2.3,1029800.0],["2025-07-30",2.3,2.32,2.26,2.28,731000.0],["2025-07-31",2.26,2.3,2.21,2.21,650500.0],["2025-08-01",2.21,2.24,2.15,2.16,938600.0],["2025-08-04",2.18,2.29,2.17,2.26,834600.0],["2025-08-05",2.28,2.31,2.23,2.26,953500.0],["2025-08-06",1.98,2.06,1.82,1.93,3676800.0],["2025-08-07",1.94,1.95,1.83,1.84,1608300.0],["2025-08-08",1.86,2.04,1.85,1.99,1418300.0],["2025-08-11",2.0,2.01,1.88,1.94,989200.0],["2025-08-12",1.96,1.99,1.94,1.94,852800.0],["2025-08-13",1.98,2.06,1.93,2.03,955600.0],["2025-08-14",1.99,2.04,1.95,1.97,614300.0],["2025-08-15",2.0,2.02,1.89,1.92,779000.0],["2025-08-18",1.92,1.97,1.92,1.93,686500.0],["2025-08-19",1.95,1.95,1.85,1.88,886300.0],["2025-08-20",1.9,1.92,1.86,1.88,691300.0],["2025-08-21",1.88,1.9,1.87,1.9,363700.0],["2025-08-22",1.9,2.02,1.89,1.99,1136900.0],["2025-08-25",2.01,2.05,1.99,2.0,926000.0],["2025-08-26",2.0,2.06,1.98,2.02,470400.0],["2025-08-27",2.03,2.04,2.0,2.01,522900.0],["2025-08-28",2.02,2.04,1.98,2.01,594800.0],["2025-08-29",2.02,2.05,2.0,2.03,373000.0],["2025-09-02",1.98,2.0,1.95,1.95,411100.0],["2025-09-03",1.95,1.99,1.93,1.98,411200.0],["2025-09-04",2.0,2.02,1.97,2.01,336900.0],["2025-09-05",2.03,2.03,1.98,2.0,301900.0],["2025-09-08",2.03,2.03,1.97,2.02,431000.0],["2025-09-09",2.02,2.02,1.99,2.0,210800.0],["2025-09-10",2.01,2.02,1.98,2.0,306600.0],["2025-09-11",1.98,2.07,1.98,2.0,781200.0],["2025-09-12",2.02,2.05,1.98,1.99,647000.0],["2025-09-15",2.01,2.05,1.98,2.03,497600.0],["2025-09-16",2.06,2.26,2.04,2.23,1262700.0],["2025-09-17",2.26,2.45,2.24,2.35,2285300.0],["2025-09-18",2.37,2.56,2.37,2.54,1597800.0],["2025-09-19",2.55,2.58,2.39,2.49,1389000.0],["2025-09-22",2.49,2.51,2.42,2.47,606700.0],["2025-09-23",2.48,2.48,2.37,2.39,696400.0],["2025-09-24",2.4,2.49,2.39,2.47,662200.0],["2025-09-25",2.47,2.47,2.31,2.36,738900.0],["2025-09-26",2.37,2.4,2.32,2.37,377600.0],["2025-09-29",2.37,2.38,2.3,2.34,479900.0],["2025-09-30",2.35,2.36,2.25,2.33,609300.0],["2025-10-01",2.31,2.33,2.26,2.28,349100.0],["2025-10-02",2.3,2.37,2.26,2.34,503300.0],["2025-10-03",2.34,2.44,2.34,2.37,486000.0],["2025-10-06",2.42,2.49,2.37,2.49,645500.0],["2025-10-07",2.49,2.49,2.4,2.42,462800.0],["2025-10-08",2.42,2.47,2.39,2.42,451000.0],["2025-10-09",2.42,2.43,2.38,2.43,413800.0],["2025-10-10",2.46,2.46,2.28,2.28,627800.0],["2025-10-13",2.33,2.41,2.31,2.38,622200.0],["2025-10-14",2.35,2.47,2.31,2.43,511800.0],["2025-10-15",2.47,2.61,2.47,2.5,1068600.0],["2025-10-16",2.5,2.6,2.45,2.49,758900.0],["2025-10-17",2.46,2.47,2.35,2.39,433200.0],["2025-10-20",2.42,2.47,2.38,2.4,543600.0],["2025-10-21",2.39,2.48,2.35,2.44,408200.0],["2025-10-22",2.42,2.45,2.32,2.42,669200.0],["2025-10-23",2.4,2.54,2.4,2.48,663300.0],["2025-10-24",2.5,2.57,2.5,2.54,561300.0],["2025-10-27",2.57,2.58,2.51,2.53,463700.0],["2025-10-28",2.53,2.55,2.48,2.55,464400.0],["2025-10-29",2.54,2.56,2.49,2.56,555700.0],["2025-10-30",2.54,2.84,2.51,2.79,2050900.0],["2025-10-31",2.76,2.79,2.59,2.6,1009500.0],["2025-11-03",2.62,2.63,2.53,2.54,623100.0],["2025-11-04",2.46,2.49,2.37,2.42,874300.0],["2025-11-05",2.4,2.5,2.37,2.48,469400.0],["2025-11-06",2.48,2.49,2.34,2.35,581800.0],["2025-11-07",2.32,2.34,2.24,2.33,645500.0],["2025-11-10",2.39,2.42,2.26,2.28,650400.0],["2025-11-11",2.34,2.42,2.0,2.34,2886600.0],["2025-11-12",2.35,2.41,2.24,2.26,1534900.0],["2025-11-13",2.22,2.23,2.1,2.12,1229200.0],["2025-11-14",2.09,2.17,2.05,2.08,663400.0],["2025-11-17",2.08,2.13,2.0,2.0,714400.0],["2025-11-18",2.04,2.05,1.96,2.04,615400.0],["2025-11-19",2.01,2.07,1.96,1.97,387600.0],["2025-11-20",1.99,2.05,1.89,1.89,790400.0],["2025-11-21",1.91,1.99,1.85,1.97,779600.0],["2025-11-24",1.97,2.03,1.96,2.0,572800.0],["2025-11-25",1.98,2.02,1.95,2.0,425000.0],["2025-11-26",2.01,2.04,1.98,2.03,288800.0],["2025-11-28",2.03,2.05,2.01,2.04,316700.0],["2025-12-01",2.01,2.01,1.97,1.98,335500.0],["2025-12-02",2.0,2.0,1.94,1.94,532200.0],["2025-12-03",1.95,1.99,1.93,1.98,451900.0],["2025-12-04",1.96,2.0,1.95,1.98,321400.0],["2025-12-05",1.96,2.03,1.96,1.99,266000.0],["2025-12-08",1.98,2.08,1.98,2.05,465500.0],["2025-12-09",2.05,2.13,2.03,2.12,486400.0],["2025-12-10",2.09,2.16,2.03,2.13,475300.0],["2025-12-11",2.11,2.12,2.07,2.1,407800.0],["2025-12-12",2.09,2.09,2.01,2.06,631900.0],["2025-12-15",2.06,2.07,1.97,1.97,640700.0],["2025-12-16",1.96,2.0,1.95,1.99,412500.0],["2025-12-17",2.0,2.13,2.0,2.02,889000.0],["2025-12-18",2.03,2.1,2.03,2.03,408000.0],["2025-12-19",2.07,2.15,2.05,2.14,911400.0],["2025-12-22",2.12,2.14,2.05,2.05,876100.0],["2025-12-23",2.04,2.13,2.04,2.13,423200.0],["2025-12-24",2.13,2.15,2.08,2.11,416900.0],["2025-12-26",2.1,2.11,2.07,2.11,452300.0],["2025-12-29",2.08,2.12,2.07,2.08,527800.0],["2025-12-30",2.08,2.12,2.05,2.08,746200.0],["2025-12-31",2.07,2.1,2.06,2.1,750300.0],["2026-01-02",2.13,2.2,2.12,2.19,553600.0],["2026-01-05",2.19,2.22,2.16,2.18,546200.0],["2026-01-06",2.2,2.27,2.19,2.23,785100.0],["2026-01-07",2.22,2.23,2.16,2.18,593500.0],["2026-01-08",2.1,2.16,2.09,2.12,1126000.0],["2026-01-09",2.13,2.21,2.11,2.2,828200.0],["2026-01-12",2.18,2.29,2.15,2.26,1070500.0],["2026-01-13",2.26,2.28,2.21,2.23,756200.0],["2026-01-14",2.23,2.3,2.19,2.28,973100.0],["2026-01-15",2.29,2.37,2.28,2.34,750900.0],["2026-01-16",2.37,2.37,2.29,2.36,381900.0],["2026-01-20",2.3,2.36,2.26,2.31,394500.0],["2026-01-21",2.31,2.33,2.23,2.31,558000.0],["2026-01-22",2.31,2.39,2.31,2.34,225400.0],["2026-01-23",2.34,2.34,2.25,2.29,698000.0],["2026-01-26",2.26,2.27,2.22,2.25,330400.0],["2026-01-27",2.26,2.33,2.22,2.31,336300.0],["2026-01-28",2.33,2.33,2.26,2.29,425800.0],["2026-01-29",2.27,2.35,2.25,2.33,514300.0],["2026-01-30",2.3,2.39,2.29,2.3,356200.0],["2026-02-02",2.31,2.43,2.3,2.39,499500.0],["2026-02-03",2.39,2.42,2.29,2.36,561200.0],["2026-02-04",2.38,2.42,2.31,2.33,519500.0],["2026-02-05",2.29,2.31,2.19,2.23,666100.0],["2026-02-06",2.26,2.38,2.26,2.38,248200.0],["2026-02-09",2.37,2.43,2.33,2.39,275000.0],["2026-02-10",2.39,2.46,2.36,2.41,307800.0],["2026-02-11",2.44,2.44,2.33,2.34,229800.0],["2026-02-12",2.31,2.33,2.25,2.27,489800.0],["2026-02-13",2.27,2.34,2.25,2.26,599300.0],["2026-02-17",2.19,2.27,2.07,2.22,807100.0],["2026-02-18",2.22,2.36,2.19,2.29,604400.0],["2026-02-19",2.28,2.35,2.21,2.32,485100.0],["2026-02-20",2.3,2.37,2.29,2.3,350800.0],["2026-02-23",2.29,2.29,2.19,2.2,505800.0],["2026-02-24",2.18,2.33,2.18,2.29,401600.0],["2026-02-25",2.31,2.31,2.24,2.24,313600.0],["2026-02-26",2.25,2.29,2.22,2.26,250300.0],["2026-02-27",2.22,2.31,2.22,2.27,314800.0],["2026-03-02",2.22,2.33,2.22,2.3,426700.0],["2026-03-03",2.25,2.3,2.21,2.23,443500.0],["2026-03-04",2.25,2.33,2.25,2.31,376400.0],["2026-03-05",2.28,2.34,2.28,2.3,355600.0],["2026-03-06",2.26,2.29,2.24,2.24,239000.0],["2026-03-09",2.2,2.3,2.16,2.3,293300.0],["2026-03-10",2.27,2.33,2.25,2.28,225500.0],["2026-03-11",2.26,2.31,2.25,2.26,386200.0],["2026-03-12",2.24,2.26,2.18,2.2,473100.0],["2026-03-13",2.22,2.28,2.18,2.2,391800.0],["2026-03-16",2.2,2.33,2.19,2.3,467900.0],["2026-03-17",2.3,2.32,2.29,2.3,203400.0],["2026-03-18",2.29,2.32,2.25,2.26,214400.0],["2026-03-19",2.2,2.27,2.18,2.22,396800.0],["2026-03-20",2.2,2.24,2.11,2.14,641700.0],["2026-03-23",2.19,2.28,2.14,2.24,690300.0],["2026-03-24",2.24,2.35,2.24,2.3,494700.0],["2026-03-25",2.31,2.33,2.29,2.31,210800.0],["2026-03-26",2.29,2.31,2.21,2.22,288000.0],["2026-03-27",2.22,2.25,2.11,2.12,567900.0],["2026-03-30",2.11,2.12,2.0,2.01,693000.0],["2026-03-31",2.08,2.18,2.07,2.16,486700.0],["2026-04-01",2.16,2.28,2.16,2.18,333200.0],["2026-04-02",2.13,2.24,2.12,2.19,507900.0],["2026-04-06",2.18,2.25,2.18,2.23,331400.0],["2026-04-07",2.21,2.27,2.19,2.24,463800.0],["2026-04-08",2.3,2.32,2.29,2.3,373600.0],["2026-04-09",2.28,2.35,2.24,2.34,264200.0],["2026-04-10",2.32,2.39,2.32,2.38,350400.0],["2026-04-13",2.36,2.42,2.34,2.39,537300.0],["2026-04-14",2.41,2.47,2.39,2.46,548000.0],["2026-04-15",2.47,2.58,2.47,2.53,608100.0],["2026-04-16",2.52,2.54,2.47,2.5,367000.0],["2026-04-17",2.51,2.56,2.49,2.52,535600.0],["2026-04-20",2.51,2.62,2.48,2.56,602900.0],["2026-04-21",2.58,2.6,2.5,2.55,317100.0],["2026-04-22",2.55,2.6,2.53,2.59,425700.0],["2026-04-23",2.52,2.58,2.44,2.53,540300.0],["2026-04-24",2.53,2.65,2.51,2.64,509000.0],["2026-04-27",2.62,2.65,2.53,2.53,369900.0],["2026-04-28",2.5,2.56,2.45,2.47,351500.0],["2026-04-29",2.47,2.47,2.37,2.42,315000.0],["2026-04-30",2.43,2.52,2.43,2.51,381700.0],["2026-05-01",2.49,2.55,2.41,2.5,281800.0],["2026-05-04",2.5,2.56,2.48,2.53,263300.0],["2026-05-05",2.58,2.81,2.58,2.78,886200.0],["2026-05-06",2.78,2.78,2.63,2.65,427100.0],["2026-05-07",2.63,2.64,2.53,2.59,487500.0],["2026-05-08",2.55,2.59,2.37,2.53,1625000.0],["2026-05-11",2.54,2.66,2.54,2.59,518000.0],["2026-05-12",2.58,2.63,2.47,2.53,415100.0],["2026-05-13",2.54,2.54,2.49,2.52,264100.0],["2026-05-14",2.55,2.67,2.52,2.65,508400.0],["2026-05-15",2.6,2.6,2.51,2.51,291400.0],["2026-05-18",2.54,2.56,2.46,2.51,607900.0],["2026-05-19",2.53,2.8,2.52,2.53,1272500.0],["2026-05-20",2.58,2.68,2.48,2.48,992200.0],["2026-05-21",2.48,2.55,2.42,2.53,618800.0],["2026-05-22",2.55,2.68,2.54,2.66,535800.0],["2026-05-26",2.73,2.87,2.65,2.79,1009900.0],["2026-05-27",2.78,2.83,2.75,2.77,530400.0],["2026-05-28",2.8,2.9,2.77,2.86,729900.0],["2026-05-29",2.87,2.94,2.82,2.89,799500.0],["2026-06-01",2.9,2.97,2.84,2.84,726600.0],["2026-06-02",2.91,3.29,2.91,3.17,2870700.0],["2026-06-03",3.19,3.27,3.03,3.07,1354100.0],["2026-06-04",3.0,3.26,2.95,3.2,1157600.0],["2026-06-05",3.15,3.16,2.86,2.86,1048100.0],["2026-06-08",2.93,3.09,2.93,2.98,841300.0],["2026-06-09",3.0,3.09,2.81,2.91,727300.0],["2026-06-10",2.87,2.93,2.81,2.82,520200.0],["2026-06-11",2.83,2.98,2.79,2.92,460300.0],["2026-06-12",2.92,3.05,2.92,2.99,616100.0],["2026-06-15",3.07,3.18,3.0,3.0,929800.0],["2026-06-16",3.0,3.03,2.85,2.86,567700.0],["2026-06-17",2.86,2.92,2.7,2.71,653500.0],["2026-06-18",2.77,2.87,2.67,2.7,573600.0],["2026-06-22",2.71,2.89,2.66,2.67,788700.0],["2026-06-23",2.61,2.68,2.61,2.64,483800.0],["2026-06-24",2.63,2.67,2.5,2.51,834900.0],["2026-06-25",2.55,2.56,2.35,2.38,929100.0],["2026-06-26",2.33,2.37,2.3,2.36,576500.0],["2026-06-29",2.36,2.48,2.29,2.47,797400.0],["2026-06-30",2.48,2.64,2.48,2.59,673100.0],["2026-07-01",2.55,2.71,2.5,2.55,463600.0],["2026-07-02",2.56,2.63,2.41,2.42,381400.0],["2026-07-06",2.37,2.54,2.37,2.44,392200.0],["2026-07-07",2.41,2.44,2.33,2.34,360300.0],["2026-07-08",2.31,2.37,2.3,2.32,325300.0],["2026-07-09",2.34,2.41,2.34,2.39,292700.0],["2026-07-10",2.39,2.41,2.34,2.35,200300.0],["2026-07-13",2.32,2.34,2.27,2.29,567700.0],["2026-07-14",2.32,2.34,2.28,2.3,251800.0],["2026-07-15",2.35,2.4,2.28,2.32,627300.0],["2026-07-16",2.28,2.31,2.16,2.17,501200.0],["2026-07-17",2.14,2.21,2.1,2.17,379500.0],["2026-07-20",2.19,2.24,2.1,2.12,387900.0],["2026-07-21",2.31,2.38,2.21,2.28,5332200.0],["2026-07-22",2.25,2.33,2.22,2.25,534185.0],["2026-07-23",2.26,2.295,2.14,2.22,532153.963912]]}