{"t":"RBBN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2000-05-25",53.3333,86.0417,53.3333,84.1667,7444680.0],["2000-05-26",77.5,83.3333,73.2292,80.8333,983220.0],["2000-05-30",81.6667,131.25,80.4167,106.6667,1732320.0],["2000-05-31",101.25,123.3333,100.5208,121.5625,1400040.0],["2000-06-01",125.0,126.875,113.3333,113.3333,486180.0],["2000-06-02",120.5208,120.8333,103.4375,119.1667,352740.0],["2000-06-05",119.9479,163.3333,116.6667,149.1667,645840.0],["2000-06-06",149.6875,156.6667,132.5,135.8333,418800.0],["2000-06-07",139.375,139.5833,126.0417,131.6667,325380.0],["2000-06-08",133.75,140.2083,130.8333,138.3333,135240.0],["2000-06-09",140.4167,157.9167,134.1667,153.3333,172560.0],["2000-06-12",151.6667,194.5833,150.0,188.125,511380.0],["2000-06-13",186.25,188.3333,171.25,171.6667,221640.0],["2000-06-14",173.3333,182.3958,160.625,161.6667,126180.0],["2000-06-15",168.75,168.75,151.6667,152.5,73260.0],["2000-06-16",158.75,175.8333,155.8333,165.0,164400.0],["2000-06-19",170.0,192.0833,165.625,188.3333,233220.0],["2000-06-20",197.9167,211.4583,185.625,186.6667,528360.0],["2000-06-21",186.6667,225.8333,182.9167,219.5833,344520.0],["2000-06-22",213.75,258.5417,213.3333,254.5833,410820.0],["2000-06-23",265.2083,283.2292,240.5208,258.125,639660.0],["2000-06-26",265.0,265.0,214.1667,230.8333,736620.0],["2000-06-27",227.5,251.0417,226.6667,243.3333,271260.0],["2000-06-28",244.1667,270.4167,240.0,261.0417,254160.0],["2000-06-29",257.2917,270.0,253.75,256.6667,156480.0],["2000-06-30",264.7917,275.8073,255.2083,263.125,212220.0],["2000-07-03",264.1667,266.6667,238.4375,238.5417,47220.0],["2000-07-05",248.3333,257.5,236.9792,237.1875,133140.0],["2000-07-06",237.5,243.9583,215.8333,231.6667,167280.0],["2000-07-07",237.0833,246.6667,235.0,236.25,135600.0],["2000-07-10",236.25,252.2917,236.25,248.3333,115680.0],["2000-07-11",249.1667,299.8958,244.7917,295.0,445440.0],["2000-07-12",311.6667,342.7083,304.1667,336.25,475140.0],["2000-07-13",349.7917,357.5,316.6667,319.6875,463740.0],["2000-07-14",309.7917,309.8958,291.6667,301.6667,242340.0],["2000-07-17",304.7917,321.0938,301.6667,308.3333,164160.0],["2000-07-18",306.6667,321.6667,291.875,318.5417,179280.0],["2000-07-19",314.7917,318.3333,305.0,308.0208,90300.0],["2000-07-20",313.6979,342.7083,310.8333,333.3333,222060.0],["2000-07-21",333.3333,396.6667,327.5,375.0,348600.0],["2000-07-24",383.4375,407.5,374.1667,399.5833,397260.0],["2000-07-25",400.0,423.3333,385.0,418.125,417720.0],["2000-07-26",418.9583,419.1667,385.2083,395.0,361920.0],["2000-07-27",391.6667,391.7188,368.3333,384.375,224880.0],["2000-07-28",383.2292,390.8333,324.5833,325.0,571320.0],["2000-07-31",321.7708,321.875,284.1667,310.7292,624960.0],["2000-08-01",311.25,323.3333,295.3125,300.0,260340.0],["2000-08-02",302.5,309.7917,291.6667,296.6667,174480.0],["2000-08-03",275.0,341.6667,270.3125,336.875,544380.0],["2000-08-04",347.7083,378.6458,344.1667,363.3333,662820.0],["2000-08-07",371.6667,438.2292,366.25,435.2083,751800.0],["2000-08-08",436.0417,468.3333,410.4167,411.0417,1240020.0],["2000-08-09",421.7708,440.0,371.875,380.0,869400.0],["2000-08-10",366.6667,377.6042,326.875,330.8333,1190940.0],["2000-08-11",325.1042,358.3333,316.6667,330.9375,1302600.0],["2000-08-14",334.375,342.5,308.3333,330.0,896220.0],["2000-08-15",349.5833,364.8958,345.8333,348.3333,1310100.0],["2000-08-16",347.9167,356.875,326.6667,329.1667,871500.0],["2000-08-17",328.3333,333.3333,317.5,322.0833,469140.0],["2000-08-18",324.1667,336.6667,303.3333,306.6667,478980.0],["2000-08-21",315.0,316.25,289.1667,293.3333,646740.0],["2000-08-22",282.8646,299.1667,275.4167,278.125,1891980.0],["2000-08-23",272.2396,277.5,245.0,251.1458,2526120.0],["2000-08-24",254.6875,275.4167,242.0833,273.3333,2647800.0],["2000-08-25",270.0,285.0,260.0,271.6667,1456800.0],["2000-08-28",264.5833,292.5,264.4792,280.9375,770340.0],["2000-08-29",285.9375,290.0,280.0,283.0208,629100.0],["2000-08-30",283.0208,283.5417,271.5625,275.7292,513540.0],["2000-08-31",275.625,286.6667,266.6667,277.2917,639720.0],["2000-09-01",281.25,283.6458,268.4375,270.0,419040.0],["2000-09-05",270.8333,273.75,253.9583,256.6667,345540.0],["2000-09-06",256.25,273.3333,251.875,257.5,548880.0],["2000-09-07",261.6667,266.25,258.3333,263.4375,352560.0],["2000-09-08",262.9167,263.125,247.0833,248.8542,302040.0],["2000-09-11",248.9583,251.9792,215.0,219.974,940140.0],["2000-09-12",225.625,234.5833,211.6667,213.3333,1057560.0],["2000-09-13",208.3333,228.3333,208.2292,218.75,690120.0],["2000-09-14",223.125,237.1875,220.0,225.3125,602580.0],["2000-09-15",223.2292,229.1667,213.5417,219.5833,279060.0],["2000-09-18",222.6042,225.8333,210.0,210.0,357360.0],["2000-09-19",216.25,236.6667,211.4583,236.1458,692700.0],["2000-09-20",233.3854,245.3125,218.3333,236.6667,863280.0],["2000-09-21",234.375,245.0,228.3333,229.375,500640.0],["2000-09-22",216.6667,236.6667,215.8333,233.8542,756540.0],["2000-09-25",240.2083,249.5833,228.3333,228.3333,608100.0],["2000-09-26",233.125,239.5833,213.3333,218.2292,713760.0],["2000-09-27",224.2708,228.9583,192.5,203.75,766560.0],["2000-09-28",199.7917,215.8333,193.3333,214.6875,761940.0],["2000-09-29",210.4167,224.1667,206.875,210.625,447480.0],["2000-10-02",214.5833,220.9375,208.3333,209.1667,269940.0],["2000-10-03",214.7917,228.125,205.3125,213.3333,644340.0],["2000-10-04",213.2292,230.2083,208.6458,225.8333,843840.0],["2000-10-05",225.4167,236.5625,225.3125,228.75,581280.0],["2000-10-06",227.8125,232.8125,197.8125,203.125,954420.0],["2000-10-09",199.6875,200.0,170.0,179.8958,1163160.0],["2000-10-10",181.25,191.875,175.3125,180.9375,384380.0],["2000-10-11",175.0,215.625,174.6875,208.75,668300.0],["2000-10-12",220.9375,223.75,170.9375,192.5,1226600.0],["2000-10-13",190.0,202.1875,182.8125,187.5,549520.0],["2000-10-16",180.9375,181.25,163.75,166.875,1587360.0],["2000-10-17",168.75,173.4375,160.0,167.5,722940.0],["2000-10-18",155.0,180.0,150.3125,171.875,812360.0],["2000-10-19",182.5,187.5,175.625,185.0,606480.0],["2000-10-20",184.375,193.125,182.5,184.375,679820.0],["2000-10-23",182.8125,193.75,182.5,187.8125,310800.0],["2000-10-24",188.75,196.875,187.5,191.875,482960.0],["2000-10-25",185.0,192.5,175.0,176.25,571420.0],["2000-10-26",172.6562,186.25,170.9375,182.5,434500.0],["2000-10-27",182.5,186.875,176.25,180.0,942400.0],["2000-10-30",176.5625,178.75,165.9375,171.875,310960.0],["2000-10-31",174.6875,180.0,168.4375,172.5,433120.0],["2000-11-01",170.625,197.5,170.0,194.375,932920.0],["2000-11-02",192.9688,207.1875,185.0,204.375,868900.0],["2000-11-03",199.375,242.5,197.5,236.1719,779100.0],["2000-11-06",236.25,245.0,227.8125,232.7344,357080.0],["2000-11-07",231.25,231.25,218.75,225.625,215060.0],["2000-11-08",230.0,235.0,200.625,202.5,319460.0],["2000-11-09",199.0625,211.25,198.125,210.625,394780.0],["2000-11-10",203.75,208.75,197.5,198.125,380580.0],["2000-11-13",190.625,191.875,160.0,178.125,489740.0],["2000-11-14",186.25,194.375,176.875,192.5,283220.0],["2000-11-15",192.3438,192.5,182.5,186.5625,189660.0],["2000-11-16",182.5,190.625,167.1875,168.75,220620.0],["2000-11-17",169.6875,171.25,132.3438,147.1875,682360.0],["2000-11-20",137.5,138.125,117.5,124.0625,885240.0],["2000-11-21",120.0,127.5,113.125,117.1875,1406700.0],["2000-11-22",116.25,122.5,114.0625,117.0312,524520.0],["2000-11-24",119.4531,133.125,119.375,130.0,347420.0],["2000-11-27",138.125,141.5625,135.625,140.0,433740.0],["2000-11-28",137.5,139.0625,132.5,133.75,331900.0],["2000-11-29",134.375,135.0,116.25,120.0,343660.0],["2000-11-30",115.1562,127.8125,113.75,121.5625,362880.0],["2000-12-01",125.3125,150.0,124.0625,142.1875,621040.0],["2000-12-04",141.5625,144.375,130.0,140.9375,202580.0],["2000-12-05",142.5,168.75,140.0,165.0,1859840.0],["2000-12-06",162.5781,168.125,148.75,160.625,819220.0],["2000-12-07",153.6719,178.75,146.25,170.3125,1206700.0],["2000-12-08",177.5781,182.5,173.75,178.125,1274720.0],["2000-12-11",180.3125,192.5,175.9375,186.25,966080.0],["2000-12-12",187.8125,192.5,169.6875,170.3125,651300.0],["2000-12-13",176.25,176.25,163.125,164.7656,290060.0],["2000-12-14",164.5312,171.25,158.75,163.75,312140.0],["2000-12-15",159.375,160.0,138.4375,155.0,678500.0],["2000-12-18",161.5625,162.5,148.125,153.75,648800.0],["2000-12-19",154.0625,165.625,133.75,137.5,378120.0],["2000-12-20",129.375,129.6875,107.8125,120.625,486420.0],["2000-12-21",117.0312,125.0,92.5,111.25,679660.0],["2000-12-22",114.375,138.75,111.875,135.0,436200.0],["2000-12-26",133.9062,136.25,118.75,126.25,178680.0],["2000-12-27",122.5,131.25,115.9375,125.0,240240.0],["2000-12-28",123.125,135.625,121.875,134.6875,1007120.0],["2000-12-29",131.25,141.25,125.625,126.25,642800.0],["2001-01-02",126.0938,126.875,103.75,105.0,988460.0],["2001-01-03",104.0625,130.625,103.75,123.125,639960.0],["2001-01-04",122.9688,143.4375,122.1875,135.625,736360.0],["2001-01-05",136.4062,136.875,111.875,119.375,301820.0],["2001-01-08",117.7344,124.6875,113.75,120.625,419220.0],["2001-01-09",120.0,125.3125,117.5,121.875,848640.0],["2001-01-10",121.25,121.875,103.75,115.0,793540.0],["2001-01-11",115.0,136.25,113.75,133.125,1053760.0],["2001-01-12",133.3594,154.375,129.4531,143.125,1244540.0],["2001-01-16",144.375,145.0,129.6875,134.6875,350540.0],["2001-01-17",142.5,163.75,141.25,159.375,1369960.0],["2001-01-18",159.6875,193.4375,157.5,186.875,1623620.0],["2001-01-19",210.0,213.75,197.5,204.6875,2088000.0],["2001-01-22",200.625,205.625,194.375,200.625,1116700.0],["2001-01-23",196.25,201.25,189.375,200.2344,1051060.0],["2001-01-24",199.6875,206.875,198.4375,203.75,1321880.0],["2001-01-25",198.75,199.0625,188.125,191.5625,742900.0],["2001-01-26",188.75,193.125,180.9375,191.25,735240.0],["2001-01-29",190.0,202.1875,188.125,196.5625,631520.0],["2001-01-30",200.9375,220.9375,198.125,214.9219,1476040.0],["2001-01-31",215.3125,232.5,211.25,229.375,1996200.0],["2001-02-01",226.7969,231.25,201.25,219.0625,830300.0],["2001-02-02",218.9844,225.9375,189.6875,196.25,511560.0],["2001-02-05",195.1562,210.625,191.25,208.75,441740.0],["2001-02-06",209.0625,227.8125,205.3125,218.125,680140.0],["2001-02-07",204.0625,206.875,191.5625,198.4375,1141040.0],["2001-02-08",201.875,212.5,191.875,201.875,1232060.0],["2001-02-09",198.75,203.125,194.0625,196.25,816880.0],["2001-02-12",193.75,194.375,154.375,174.6875,1196120.0],["2001-02-13",177.1875,188.125,167.8125,177.5,760180.0],["2001-02-14",173.4375,196.875,170.625,189.375,831200.0],["2001-02-15",195.0,205.9375,190.0,192.5,1008360.0],["2001-02-16",168.125,175.0,165.625,171.875,1148160.0],["2001-02-20",175.9375,176.875,161.25,167.8125,364840.0],["2001-02-21",164.6875,170.0,160.625,169.375,330960.0],["2001-02-22",169.0625,170.625,125.0781,148.75,1286320.0],["2001-02-23",141.5625,141.875,120.0,129.6875,1314640.0],["2001-02-26",133.4375,147.5,133.4375,145.3125,732880.0],["2001-02-27",140.625,160.0,140.0,144.375,778340.0],["2001-02-28",147.1875,147.1875,131.875,139.6875,674400.0],["2001-03-01",137.5,158.4375,136.25,143.9844,1274800.0],["2001-03-02",140.0,149.0625,135.625,144.6875,697760.0],["2001-03-05",144.5312,145.0,134.6875,136.875,300580.0],["2001-03-06",141.5625,155.0,138.75,150.9375,951880.0],["2001-03-07",155.0,155.0,144.375,148.4375,440680.0],["2001-03-08",143.125,145.9375,120.0,128.75,1482460.0],["2001-03-09",121.25,125.625,112.5,118.75,787240.0],["2001-03-12",109.0625,116.875,94.6875,109.6875,1117360.0],["2001-03-13",117.1875,134.0625,113.125,130.0,2236260.0],["2001-03-14",121.875,149.0625,121.875,138.125,1617980.0],["2001-03-15",144.0625,145.0,120.9375,122.1875,1438780.0],["2001-03-16",123.125,126.875,107.5,125.0,1146000.0],["2001-03-19",124.4531,138.75,122.5,135.9375,846940.0],["2001-03-20",136.25,141.25,128.75,129.0625,466960.0],["2001-03-21",131.25,135.625,119.0625,124.0625,570340.0],["2001-03-22",124.375,140.0,118.4375,132.5,442420.0],["2001-03-23",138.75,141.875,136.25,140.0,451440.0],["2001-03-26",141.7969,144.375,133.75,135.9375,245700.0],["2001-03-27",134.4531,148.125,130.625,144.375,533560.0],["2001-03-28",136.25,136.875,113.75,115.0,1035400.0],["2001-03-29",113.75,114.6875,94.375,98.9844,1363760.0],["2001-03-30",100.0,100.9375,81.25,99.7656,1890900.0],["2001-04-02",97.8125,106.25,90.625,91.5625,794440.0],["2001-04-03",87.5,88.125,63.4375,69.375,1614580.0],["2001-04-04",69.375,73.75,60.0,64.375,1781920.0],["2001-04-05",70.9375,93.75,68.125,89.375,2371260.0],["2001-04-06",82.5,92.5,80.9375,86.5625,1329400.0],["2001-04-09",92.55,95.0,79.9,80.05,1286020.0],["2001-04-10",85.0,107.75,83.05,97.45,2993060.0],["2001-04-11",116.0,120.0,87.5,88.55,2788280.0],["2001-04-12",88.75,106.15,84.25,99.55,1798360.0],["2001-04-16",99.75,108.75,97.0,100.15,1603040.0],["2001-04-17",94.5,98.3,91.75,93.8,1502520.0],["2001-04-18",108.75,121.35,106.25,112.5,2557480.0],["2001-04-19",114.95,130.25,112.25,128.4,1727160.0],["2001-04-20",123.75,127.0,119.9,125.5,1273740.0],["2001-04-23",118.8,120.45,107.6,118.05,738680.0],["2001-04-24",118.0,131.5,111.25,121.0,1005140.0],["2001-04-25",118.45,121.25,114.55,120.55,726680.0],["2001-04-26",121.5,126.75,118.75,124.15,798840.0],["2001-04-27",127.45,129.1,106.85,117.1,1075920.0],["2001-04-30",121.6,138.5,119.5,127.3,1319480.0],["2001-05-01",127.5,138.0,126.25,137.75,1034360.0],["2001-05-02",148.75,154.5,145.0,152.0,1980740.0],["2001-05-03",144.1,169.0,144.1,154.0,2320680.0],["2001-05-04",145.55,158.75,145.5,157.6,1257880.0],["2001-05-07",157.95,157.95,146.35,151.25,822000.0],["2001-05-08",155.25,156.6,143.0,152.3,610140.0],["2001-05-09",147.0,151.5,145.0,145.7,358900.0],["2001-05-10",149.65,151.55,142.8,146.45,718660.0],["2001-05-11",145.0,153.25,136.0,145.0,924800.0],["2001-05-14",145.2,146.2,140.2,140.5,646040.0],["2001-05-15",142.5,147.6,136.75,138.0,912340.0],["2001-05-16",135.0,146.95,133.45,144.75,1354040.0],["2001-05-17",146.05,160.9,145.35,155.75,1388860.0],["2001-05-18",157.5,159.0,148.25,149.75,725560.0],["2001-05-21",150.4,158.5,149.75,158.1,1130340.0],["2001-05-22",160.05,164.0,158.25,159.1,860340.0],["2001-05-23",156.25,156.25,149.5,151.3,411360.0],["2001-05-24",152.55,155.0,149.25,151.9,552440.0],["2001-05-25",152.25,154.4,148.75,152.95,382760.0],["2001-05-29",152.1,153.75,141.25,141.7,779620.0],["2001-05-30",139.0,139.5,125.75,130.0,586740.0],["2001-05-31",127.5,133.0,120.75,128.8,1107500.0],["2001-06-01",133.15,139.2,132.5,138.85,700200.0],["2001-06-04",140.9,143.0,131.5,134.7,630600.0],["2001-06-05",137.0,140.5,134.25,136.55,726940.0],["2001-06-06",136.9,155.5,136.65,150.35,1097040.0],["2001-06-07",149.0,152.8,146.45,149.75,527900.0],["2001-06-08",147.0,147.05,129.7,139.5,985320.0],["2001-06-11",139.05,139.05,128.0,130.2,663900.0],["2001-06-12",122.5,131.45,117.8,125.25,758820.0],["2001-06-13",128.65,129.0,114.0,114.1,1090200.0],["2001-06-14",109.25,110.0,91.8,95.9,2020140.0],["2001-06-15",92.5,102.5,92.5,100.2,1392000.0],["2001-06-18",98.95,100.75,95.8,99.55,830480.0],["2001-06-19",110.0,110.05,96.5,98.2,1158900.0],["2001-06-20",95.7,101.2,93.25,100.6,987580.0],["2001-06-21",101.0,101.25,94.0,97.65,722820.0],["2001-06-22",97.75,102.35,90.0,95.0,877460.0],["2001-06-25",98.0,103.0,94.5,97.05,506740.0],["2001-06-26",95.0,109.75,94.95,104.45,763340.0],["2001-06-27",105.5,112.5,103.5,109.75,650640.0],["2001-06-28",113.05,119.25,104.5,105.65,687780.0],["2001-06-29",107.0,130.0,103.75,116.8,1510080.0],["2001-07-02",118.5,118.55,107.65,108.55,1138480.0],["2001-07-03",107.95,109.65,105.0,106.45,321120.0],["2001-07-05",104.75,107.65,101.9,106.5,653300.0],["2001-07-06",104.5,105.0,96.05,97.0,798440.0],["2001-07-09",100.25,100.25,86.5,86.6,979740.0],["2001-07-10",90.75,93.25,84.6,87.3,1626860.0],["2001-07-11",86.9,96.2,84.1,94.65,1544680.0],["2001-07-12",113.95,124.0,112.45,112.55,3049420.0],["2001-07-13",112.0,119.8,108.95,116.4,1297660.0],["2001-07-16",116.55,118.75,114.25,115.3,700620.0],["2001-07-17",113.4,120.75,108.0,117.35,800560.0],["2001-07-18",114.5,116.0,102.4,106.5,883540.0],["2001-07-19",108.55,117.15,107.0,110.25,649480.0],["2001-07-20",108.25,113.2,106.0,108.85,306660.0],["2001-07-23",110.35,110.85,98.25,100.0,428880.0],["2001-07-24",100.1,104.75,98.95,102.5,619100.0],["2001-07-25",102.65,107.2,96.25,106.0,783800.0],["2001-07-26",105.3,111.6,100.5,111.05,519740.0],["2001-07-27",110.0,114.55,105.05,110.2,431460.0],["2001-07-30",110.75,115.0,105.85,107.7,359680.0],["2001-07-31",107.75,112.5,105.85,109.7,581140.0],["2001-08-01",110.5,118.95,110.1,118.65,816580.0],["2001-08-02",121.65,125.0,115.25,116.9,796480.0],["2001-08-03",113.75,123.75,113.6,122.5,872980.0],["2001-08-06",121.35,121.5,113.95,115.5,419600.0],["2001-08-07",114.5,116.2,110.5,113.25,412300.0],["2001-08-08",112.35,113.45,106.5,110.0,556600.0],["2001-08-09",109.5,109.5,96.25,106.0,958000.0],["2001-08-10",104.3,105.9,98.5,100.85,859920.0],["2001-08-13",102.0,102.0,97.5,98.5,374700.0],["2001-08-14",99.75,100.7,92.5,93.8,488880.0],["2001-08-15",94.3,94.75,84.55,85.55,928040.0],["2001-08-16",80.25,80.5,68.4,74.75,2813940.0],["2001-08-17",73.2,82.0,71.25,81.65,881740.0],["2001-08-20",81.0,84.35,80.0,83.5,886420.0],["2001-08-21",83.35,84.4,79.0,80.0,932500.0],["2001-08-22",81.25,82.5,73.7,77.45,973460.0],["2001-08-23",76.25,84.0,76.25,81.15,795720.0],["2001-08-24",82.15,82.9,78.75,82.3,777920.0],["2001-08-27",82.4,87.5,81.75,86.25,549120.0],["2001-08-28",85.95,86.25,80.5,80.55,365580.0],["2001-08-29",81.7,82.4,76.0,77.6,475060.0],["2001-08-30",75.7,76.0,65.0,71.45,974400.0],["2001-08-31",71.4,74.8,69.3,73.85,406940.0],["2001-09-04",72.95,76.0,70.95,72.25,530500.0],["2001-09-05",71.2,71.5,57.8,64.45,1575460.0],["2001-09-06",61.15,68.15,55.25,60.3,1239560.0],["2001-09-07",59.45,64.55,54.8,55.25,749860.0],["2001-09-10",53.3,54.95,48.5,53.8,1503440.0],["2001-09-17",45.5,53.8,45.0,51.05,1106720.0],["2001-09-18",52.0,53.45,34.5,39.4,2551360.0],["2001-09-19",39.7,39.75,29.05,34.8,3509920.0],["2001-09-20",33.95,36.25,30.35,33.8,1691320.0],["2001-09-21",30.0,30.25,22.05,27.7,3292500.0],["2001-09-24",31.3,33.25,29.5,32.5,1276480.0],["2001-09-25",32.8,37.25,31.9,36.25,1139660.0],["2001-09-26",37.55,38.2,30.9,32.0,1912300.0],["2001-09-27",13.15,14.9,11.3,14.4,9854620.0],["2001-09-28",14.4,15.25,13.4,15.0,2182180.0],["2001-10-01",16.0,16.25,14.0,14.85,1414840.0],["2001-10-02",14.95,15.15,12.45,12.6,1158680.0],["2001-10-03",12.85,14.8,12.2,13.15,1994840.0],["2001-10-04",14.05,18.2,13.8,17.7,2359080.0],["2001-10-05",16.6,16.75,14.25,16.2,3481540.0],["2001-10-08",14.8,15.45,13.1,13.85,2613020.0],["2001-10-09",14.0,14.15,12.8,13.0,930440.0],["2001-10-10",13.2,16.25,12.85,14.7,1279020.0],["2001-10-11",16.0,19.75,15.25,17.3,2980180.0],["2001-10-12",19.9,20.0,16.75,18.25,3149580.0],["2001-10-15",17.7,20.95,17.05,19.95,1471760.0],["2001-10-16",21.2,25.75,19.8,25.1,2567680.0],["2001-10-17",27.65,28.6,23.05,23.8,3209680.0],["2001-10-18",23.65,23.8,19.75,20.1,1249860.0],["2001-10-19",19.5,20.45,18.6,19.45,897040.0],["2001-10-22",19.75,21.5,19.25,20.65,920600.0],["2001-10-23",21.9,22.75,20.25,21.5,999860.0],["2001-10-24",21.25,22.5,20.85,21.6,744920.0],["2001-10-25",20.05,22.25,20.05,21.7,806860.0],["2001-10-26",21.55,24.2,21.25,23.25,764660.0],["2001-10-29",23.45,25.1,23.25,23.8,487260.0],["2001-10-30",22.7,23.25,20.35,20.45,914660.0],["2001-10-31",22.35,22.35,20.25,21.05,760540.0],["2001-11-01",21.6,23.35,21.1,23.0,512940.0],["2001-11-02",21.7,22.9,21.0,21.4,1120220.0],["2001-11-05",22.35,23.45,20.35,20.45,2012160.0],["2001-11-06",21.35,22.1,20.6,21.5,1096940.0],["2001-11-07",20.65,22.05,20.6,21.25,972440.0],["2001-11-08",21.75,23.15,20.9,21.05,1288460.0],["2001-11-09",21.2,21.7,20.55,20.8,573720.0],["2001-11-12",21.65,22.35,20.75,21.85,666380.0],["2001-11-13",23.25,26.55,22.85,25.15,2316500.0],["2001-11-14",26.7,27.5,24.6,25.65,1265940.0],["2001-11-15",25.25,27.4,25.0,26.65,1325980.0],["2001-11-16",27.55,29.75,27.45,28.7,2635340.0],["2001-11-19",30.25,30.65,29.25,29.35,1888160.0],["2001-11-20",29.05,29.8,25.0,25.5,1938060.0],["2001-11-21",25.1,26.4,23.85,24.1,1046020.0],["2001-11-23",24.8,26.0,24.7,25.75,423420.0],["2001-11-26",26.75,27.65,25.65,27.6,934560.0],["2001-11-27",27.2,27.7,25.75,26.7,1003200.0],["2001-11-28",25.3,26.25,23.4,23.75,960940.0],["2001-11-29",24.7,24.7,22.5,24.2,717700.0],["2001-11-30",23.95,25.9,23.5,24.1,599960.0],["2001-12-03",23.5,23.85,22.0,22.5,978480.0],["2001-12-04",23.45,24.5,22.25,24.15,997760.0],["2001-12-05",25.75,31.05,25.5,28.6,3740180.0],["2001-12-06",29.85,32.35,29.75,30.9,3024820.0],["2001-12-07",33.95,41.85,33.25,34.9,7868760.0],["2001-12-10",33.15,34.5,31.45,32.3,2278960.0],["2001-12-11",35.15,35.25,31.9,33.0,1870080.0],["2001-12-12",33.05,33.1,29.5,30.95,2012520.0],["2001-12-13",28.1,28.85,25.8,26.05,2675060.0],["2001-12-14",25.75,26.1,23.75,24.6,2104820.0],["2001-12-17",24.65,25.35,22.1,22.75,2018120.0],["2001-12-18",24.65,28.45,24.25,28.2,3291320.0],["2001-12-19",25.15,27.45,25.0,25.15,1815460.0],["2001-12-20",24.75,25.15,21.85,22.95,2046880.0],["2001-12-21",24.7,24.7,21.5,22.15,1499840.0],["2001-12-24",22.15,22.55,21.55,22.3,271340.0],["2001-12-26",22.1,23.4,22.0,22.65,592340.0],["2001-12-27",23.05,23.4,22.0,22.8,694240.0],["2001-12-28",23.15,23.5,22.4,22.65,808740.0],["2001-12-31",23.3,24.2,22.75,23.1,940400.0],["2002-01-02",23.7,24.0,20.9,21.7,1797280.0],["2002-01-03",22.3,24.0,21.6,22.7,2512080.0],["2002-01-04",23.85,23.85,21.65,22.8,1971060.0],["2002-01-07",24.15,27.4,23.85,26.9,4739820.0],["2002-01-08",29.5,29.9,27.0,27.95,4470400.0],["2002-01-09",29.0,31.25,28.5,28.75,4393760.0],["2002-01-10",29.4,29.8,28.05,28.2,2064360.0],["2002-01-11",28.15,28.45,26.3,26.8,1174140.0],["2002-01-14",25.85,29.3,25.0,27.65,2749260.0],["2002-01-15",27.5,28.7,25.7,26.2,1762720.0],["2002-01-16",25.45,26.1,24.0,24.6,1692940.0],["2002-01-17",24.15,24.55,20.0,22.05,4174620.0],["2002-01-18",20.85,22.5,20.65,21.35,841380.0],["2002-01-22",22.25,22.4,20.35,20.65,961360.0],["2002-01-23",21.15,21.25,19.55,19.9,1304080.0],["2002-01-24",20.55,20.75,19.75,20.0,872620.0],["2002-01-25",19.95,19.95,19.0,19.55,1110700.0],["2002-01-28",21.2,22.15,20.9,21.8,1280920.0],["2002-01-29",22.55,22.65,20.2,20.55,1209920.0],["2002-01-30",21.0,21.3,19.9,20.8,750120.0],["2002-01-31",20.95,21.2,20.15,20.35,453480.0],["2002-02-01",20.05,21.05,19.85,20.55,666340.0],["2002-02-04",20.25,20.4,18.75,19.05,641460.0],["2002-02-05",19.0,19.2,16.5,17.6,1057080.0],["2002-02-06",19.35,19.5,17.5,17.95,965920.0],["2002-02-07",17.2,17.6,16.3,16.55,695200.0],["2002-02-08",16.9,17.1,15.75,16.85,710040.0],["2002-02-11",17.4,17.9,16.65,17.7,714300.0],["2002-02-12",17.3,17.35,16.35,16.4,1005040.0],["2002-02-13",16.85,17.25,16.1,16.4,976920.0],["2002-02-14",16.6,16.7,14.2,14.25,1644240.0],["2002-02-15",14.55,15.0,13.55,14.0,1273300.0],["2002-02-19",14.0,15.45,13.75,15.4,1751180.0],["2002-02-20",15.7,15.7,13.75,13.85,2030760.0],["2002-02-21",13.8,13.85,12.35,12.4,1411340.0],["2002-02-22",12.35,12.4,10.9,12.05,965740.0],["2002-02-25",12.6,13.2,12.2,12.5,2174840.0],["2002-02-26",12.9,14.15,12.2,13.6,3120100.0],["2002-02-27",14.35,15.0,13.45,14.0,3838700.0],["2002-02-28",14.9,15.0,13.0,13.25,2740800.0],["2002-03-01",13.45,14.05,12.8,12.85,2993620.0],["2002-03-04",13.25,13.75,12.75,13.25,2906240.0],["2002-03-05",13.35,14.65,13.0,13.95,4950640.0],["2002-03-06",14.1,15.75,14.0,15.4,2590340.0],["2002-03-07",17.25,17.35,16.0,16.4,3818360.0],["2002-03-08",18.45,19.9,17.85,19.15,3593800.0],["2002-03-11",20.0,22.15,19.6,20.95,4114040.0],["2002-03-12",19.35,20.1,18.0,18.45,2807240.0],["2002-03-13",18.55,18.55,16.8,16.9,3277220.0],["2002-03-14",17.25,17.75,16.5,17.15,1214380.0],["2002-03-15",16.7,16.95,15.75,15.95,2446860.0],["2002-03-18",16.7,16.9,15.8,16.3,2163220.0],["2002-03-19",15.95,16.3,15.25,16.2,4644420.0],["2002-03-20",15.75,16.0,15.25,15.25,1044680.0],["2002-03-21",15.35,15.65,14.3,15.25,1160700.0],["2002-03-22",15.25,16.2,14.65,15.35,995660.0],["2002-03-25",15.55,15.8,14.75,14.75,995540.0],["2002-03-26",14.85,15.5,14.55,14.65,2762020.0],["2002-03-27",14.75,14.8,13.8,14.1,901580.0],["2002-03-28",12.8,13.55,12.25,13.1,5361800.0],["2002-04-01",13.3,14.4,13.15,14.25,1221900.0],["2002-04-02",13.75,14.5,13.7,13.75,3410720.0],["2002-04-03",14.35,14.35,13.85,14.05,2405700.0],["2002-04-04",13.85,14.15,13.85,13.9,7555600.0],["2002-04-05",14.1,14.15,13.25,13.4,1804700.0],["2002-04-08",12.7,13.75,12.25,13.55,1110580.0],["2002-04-09",13.6,13.6,12.75,12.95,883440.0],["2002-04-10",13.8,14.6,13.35,13.55,3156600.0],["2002-04-11",13.5,13.55,12.8,12.9,544120.0],["2002-04-12",13.15,13.2,12.45,12.6,2258420.0],["2002-04-15",12.85,13.0,12.35,12.75,1772460.0],["2002-04-16",13.0,14.25,12.8,14.2,2377100.0],["2002-04-17",14.25,14.5,13.8,14.0,1025000.0],["2002-04-18",13.9,15.5,13.6,15.0,2068520.0],["2002-04-19",15.3,15.3,14.25,14.8,571620.0],["2002-04-22",14.25,14.55,13.9,14.2,401060.0],["2002-04-23",14.2,14.95,13.85,14.7,1486360.0],["2002-04-24",14.9,15.0,14.25,14.25,292280.0],["2002-04-25",13.95,14.5,13.85,14.0,277440.0],["2002-04-26",14.15,14.2,13.35,13.45,853840.0],["2002-04-29",13.5,13.95,12.9,13.1,517700.0],["2002-04-30",13.2,14.0,12.9,13.75,768180.0],["2002-05-01",13.9,13.9,12.75,13.2,332860.0],["2002-05-02",13.05,13.05,12.5,12.55,600400.0],["2002-05-03",12.6,12.65,10.25,11.25,1079960.0],["2002-05-06",11.4,12.05,10.5,11.0,1142160.0],["2002-05-07",11.15,11.4,9.75,9.9,1143920.0],["2002-05-08",10.85,11.3,10.75,10.85,903700.0],["2002-05-09",10.75,11.1,10.25,10.3,364960.0],["2002-05-10",10.5,10.75,10.2,10.25,342980.0],["2002-05-13",10.65,10.75,10.25,10.25,486560.0],["2002-05-14",10.65,10.75,10.2,10.7,354100.0],["2002-05-15",10.4,10.7,10.2,10.25,261800.0],["2002-05-16",10.3,10.5,10.2,10.25,474940.0],["2002-05-17",10.65,12.4,10.35,11.1,1691460.0],["2002-05-20",11.85,12.0,11.35,11.75,384960.0],["2002-05-21",11.85,12.15,10.8,10.95,612860.0],["2002-05-22",10.9,11.2,10.5,11.1,345420.0],["2002-05-23",11.2,11.95,11.15,11.5,481360.0],["2002-05-24",11.45,11.5,10.8,11.1,196120.0],["2002-05-28",11.45,11.5,10.85,10.95,378940.0],["2002-05-29",10.8,11.3,10.65,10.9,197360.0],["2002-05-30",10.8,11.1,10.6,10.8,164440.0],["2002-05-31",10.9,11.15,10.1,10.25,432480.0],["2002-06-03",10.35,10.5,9.5,9.7,426460.0],["2002-06-04",9.55,10.0,9.2,9.95,325200.0],["2002-06-05",10.6,10.85,9.9,10.05,334440.0],["2002-06-06",10.1,10.15,9.5,9.7,151360.0],["2002-06-07",9.0,9.8,8.8,9.5,288420.0],["2002-06-10",10.1,10.45,9.55,9.65,265880.0],["2002-06-11",9.85,10.05,9.3,9.45,205840.0],["2002-06-12",9.6,9.75,9.25,9.65,241920.0],["2002-06-13",9.6,9.7,9.2,9.45,206680.0],["2002-06-14",9.2,9.4,8.65,8.85,321520.0],["2002-06-17",9.15,9.55,8.9,9.45,236160.0],["2002-06-18",9.4,9.65,9.25,9.25,190120.0],["2002-06-19",9.0,9.0,7.5,7.75,699360.0],["2002-06-20",7.7,7.75,6.45,7.1,542760.0],["2002-06-21",7.2,7.35,6.65,7.0,339480.0],["2002-06-24",6.75,8.1,6.5,8.0,314140.0],["2002-06-25",7.85,8.2,7.25,8.0,375320.0],["2002-06-26",7.25,8.15,7.2,7.85,284240.0],["2002-06-27",7.8,8.75,7.55,8.65,327080.0],["2002-06-28",8.55,10.3,8.25,10.1,1198620.0],["2002-07-01",9.9,9.95,8.5,8.65,396020.0],["2002-07-02",8.5,8.55,7.9,7.95,178580.0],["2002-07-03",7.85,8.5,7.45,8.35,212300.0],["2002-07-05",8.5,9.1,8.45,8.8,118700.0],["2002-07-08",8.85,9.25,7.45,7.45,165540.0],["2002-07-09",8.1,9.25,8.1,8.3,195180.0],["2002-07-10",8.75,9.15,8.55,9.0,157680.0],["2002-07-11",9.0,9.25,8.35,8.7,329500.0],["2002-07-12",9.8,9.95,8.5,8.5,472360.0],["2002-07-15",8.4,8.75,8.25,8.55,217700.0],["2002-07-16",8.5,9.45,8.25,8.25,381000.0],["2002-07-17",8.9,9.25,8.45,8.85,332020.0],["2002-07-18",8.85,8.9,8.5,8.5,183680.0],["2002-07-19",8.65,8.7,8.15,8.5,180600.0],["2002-07-22",8.25,8.7,8.05,8.7,233340.0],["2002-07-23",8.7,8.7,7.75,7.8,238120.0],["2002-07-24",7.8,7.85,6.8,7.0,685060.0],["2002-07-25",6.9,7.25,6.2,6.3,379120.0],["2002-07-26",6.3,6.6,6.05,6.25,246840.0],["2002-07-29",6.3,6.7,6.3,6.65,253060.0],["2002-07-30",6.55,6.55,6.1,6.4,240060.0],["2002-07-31",6.2,6.25,5.8,5.95,265400.0],["2002-08-01",5.8,5.9,5.15,5.2,347000.0],["2002-08-02",5.25,5.3,4.25,4.85,591680.0],["2002-08-05",4.95,4.95,3.55,3.7,1394600.0],["2002-08-06",4.0,4.05,3.4,3.65,836340.0],["2002-08-07",3.85,3.9,3.45,3.85,756540.0],["2002-08-08",3.85,3.9,3.45,3.75,539980.0],["2002-08-09",3.8,3.85,3.45,3.5,327800.0],["2002-08-12",3.55,3.55,3.25,3.25,477540.0],["2002-08-13",3.3,3.55,3.25,3.25,1028360.0],["2002-08-14",3.3,3.55,3.25,3.25,766620.0],["2002-08-15",3.55,3.55,3.3,3.35,513060.0],["2002-08-16",3.4,4.0,3.35,3.95,1152160.0],["2002-08-19",4.2,4.45,4.0,4.25,630260.0],["2002-08-20",4.25,4.25,3.8,3.8,474300.0],["2002-08-21",3.95,4.3,3.8,4.25,509800.0],["2002-08-22",4.3,4.95,4.05,4.7,703480.0],["2002-08-23",4.6,4.7,4.3,4.4,298460.0],["2002-08-26",4.35,4.5,4.15,4.45,247720.0],["2002-08-27",4.6,4.75,4.3,4.3,217880.0],["2002-08-28",4.3,4.35,4.0,4.0,245520.0],["2002-08-29",4.0,4.15,3.9,3.9,200480.0],["2002-08-30",3.9,4.0,3.75,3.85,238560.0],["2002-09-03",3.75,4.55,3.75,4.15,648420.0],["2002-09-04",4.15,4.35,3.95,3.95,257220.0],["2002-09-05",3.8,3.85,3.5,3.55,368920.0],["2002-09-06",3.5,3.7,3.3,3.4,331440.0],["2002-09-09",3.45,3.45,3.25,3.3,214960.0],["2002-09-10",3.4,3.5,3.3,3.35,179640.0],["2002-09-11",3.55,3.55,3.4,3.4,92840.0],["2002-09-12",3.5,3.5,3.35,3.5,172980.0],["2002-09-13",3.5,3.6,3.35,3.6,504940.0],["2002-09-16",3.35,3.5,3.35,3.35,170780.0],["2002-09-17",3.45,3.45,3.25,3.3,157080.0],["2002-09-18",3.25,3.25,2.2,2.4,2019180.0],["2002-09-19",2.35,2.5,2.0,2.05,1227840.0],["2002-09-20",2.1,2.3,1.85,1.9,1394920.0],["2002-09-23",1.95,1.95,1.6,1.7,1472860.0],["2002-09-24",1.3,1.3,0.95,1.15,8328480.0],["2002-09-25",1.3,1.5,1.2,1.3,5204920.0],["2002-09-26",1.3,1.35,1.1,1.15,3277300.0],["2002-09-27",1.1,1.2,1.0,1.05,2340120.0],["2002-09-30",1.05,1.15,0.95,1.05,1703840.0],["2002-10-01",1.1,1.2,1.0,1.15,1223600.0],["2002-10-02",1.1,1.2,0.9,0.95,3222060.0],["2002-10-03",1.0,1.15,0.95,1.1,1745860.0],["2002-10-04",1.1,1.35,1.05,1.25,1835020.0],["2002-10-07",1.25,1.45,1.2,1.35,1460940.0],["2002-10-08",1.4,1.6,1.15,1.25,2393680.0],["2002-10-09",1.25,1.4,1.15,1.35,1023540.0],["2002-10-10",1.35,1.35,1.15,1.2,1344020.0],["2002-10-11",1.2,1.3,1.15,1.2,969740.0],["2002-10-14",1.15,1.2,1.0,1.05,1704020.0],["2002-10-15",1.15,1.3,1.1,1.15,920880.0],["2002-10-16",1.05,1.15,1.05,1.1,556840.0],["2002-10-17",1.2,1.25,1.1,1.2,1022720.0],["2002-10-18",1.2,1.5,1.2,1.35,1734380.0],["2002-10-21",1.35,1.4,1.25,1.25,874040.0],["2002-10-22",1.2,1.3,1.15,1.25,610040.0],["2002-10-23",1.3,1.35,1.2,1.35,676140.0],["2002-10-24",1.35,2.1,1.3,1.85,3802120.0],["2002-10-25",1.85,2.0,1.65,1.75,2157780.0],["2002-10-28",1.95,2.15,1.8,1.95,2651740.0],["2002-10-29",2.05,2.1,1.9,2.05,1329660.0],["2002-10-30",2.05,2.05,1.7,1.85,1727920.0],["2002-10-31",1.85,1.95,1.75,1.8,933400.0],["2002-11-01",2.1,2.75,2.0,2.7,5588660.0],["2002-11-04",3.75,4.75,3.5,3.85,7822360.0],["2002-11-05",4.05,4.6,3.9,4.25,4024860.0],["2002-11-06",4.95,5.25,4.6,5.15,4285760.0],["2002-11-07",5.55,6.15,5.15,5.8,4611040.0],["2002-11-08",5.85,6.15,4.35,4.75,5465460.0],["2002-11-11",4.35,4.5,3.5,3.5,3321260.0],["2002-11-12",3.8,4.45,3.8,4.3,3488980.0],["2002-11-13",4.25,5.1,4.05,4.75,5149300.0],["2002-11-14",5.1,5.35,0.1,4.9,2922620.0],["2002-11-15",4.8,4.85,4.55,4.65,1721800.0],["2002-11-18",5.3,5.35,4.95,5.2,2796540.0],["2002-11-19",5.05,5.15,4.8,5.0,1399740.0],["2002-11-20",5.05,5.15,4.9,5.05,1424360.0],["2002-11-21",5.2,5.4,5.0,5.15,1873300.0],["2002-11-22",5.05,5.1,4.95,5.0,1023940.0],["2002-11-25",5.15,5.65,5.0,5.55,1797640.0],["2002-11-26",6.2,7.05,6.15,6.65,4046200.0],["2002-11-27",7.25,7.6,6.75,6.95,2097440.0],["2002-11-29",6.95,7.2,6.5,7.2,956860.0],["2002-12-02",7.7,7.85,7.2,7.5,1404020.0],["2002-12-03",7.3,7.3,6.3,6.4,1734140.0],["2002-12-04",5.25,6.15,5.25,5.95,2412300.0],["2002-12-05",6.15,6.5,5.65,6.05,1371000.0],["2002-12-06",5.2,6.1,5.2,5.85,1282160.0],["2002-12-09",5.8,5.8,5.25,5.3,965480.0],["2002-12-10",5.55,6.05,5.4,6.05,1041480.0],["2002-12-11",5.9,6.25,5.7,5.85,834720.0],["2002-12-12",6.15,6.2,5.75,5.75,542680.0],["2002-12-13",5.5,5.7,5.4,5.4,670020.0],["2002-12-16",5.55,5.7,5.5,5.65,425380.0],["2002-12-17",5.65,5.75,5.35,5.4,549300.0],["2002-12-18",5.35,5.4,5.1,5.1,577960.0],["2002-12-19",5.0,5.5,4.9,5.2,689720.0],["2002-12-20",5.4,5.95,5.25,5.3,530780.0],["2002-12-23",5.25,5.45,5.2,5.3,310980.0],["2002-12-24",5.3,5.35,5.2,5.25,136580.0],["2002-12-26",5.25,5.45,5.25,5.35,173620.0],["2002-12-27",5.35,5.4,5.15,5.15,211600.0],["2002-12-30",5.2,5.3,4.9,5.05,396400.0],["2002-12-31",4.85,5.2,4.85,5.0,473640.0],["2003-01-02",5.1,5.45,5.0,5.4,440520.0],["2003-01-03",5.5,5.75,5.45,5.75,583960.0],["2003-01-06",5.7,5.85,5.65,5.75,437260.0],["2003-01-07",5.8,6.5,5.75,5.9,586240.0],["2003-01-08",5.8,5.8,5.5,5.65,447580.0],["2003-01-09",5.75,6.15,5.7,6.0,644940.0],["2003-01-10",5.8,6.45,5.75,6.4,1211340.0],["2003-01-13",6.6,6.85,6.35,6.55,975000.0],["2003-01-14",6.45,6.7,6.45,6.55,420900.0],["2003-01-15",6.55,6.65,5.75,5.85,1111240.0],["2003-01-16",5.95,6.1,5.85,5.9,671420.0],["2003-01-17",5.8,5.85,5.5,5.65,716240.0],["2003-01-21",5.85,6.1,5.75,5.9,569040.0],["2003-01-22",5.9,5.95,5.3,5.3,747440.0],["2003-01-23",6.25,6.45,5.8,6.1,1849540.0],["2003-01-24",6.25,6.65,5.65,5.95,835220.0],["2003-01-27",5.75,5.9,5.55,5.7,579020.0],["2003-01-28",5.75,5.95,5.65,5.85,468240.0],["2003-01-29",5.8,6.0,5.6,5.9,557780.0],["2003-01-30",6.05,6.15,5.75,5.8,240820.0],["2003-01-31",5.7,6.0,5.65,5.85,502540.0],["2003-02-03",5.85,6.0,5.8,5.95,356080.0],["2003-02-04",5.75,5.95,5.65,5.9,425020.0],["2003-02-05",5.85,6.05,5.8,6.0,478960.0],["2003-02-06",6.0,6.05,5.8,5.9,404420.0],["2003-02-07",6.0,6.75,5.95,6.65,1474300.0],["2003-02-10",6.75,7.55,6.7,7.25,1717640.0],["2003-02-11",7.35,7.5,6.6,6.7,858940.0],["2003-02-12",6.7,7.2,6.55,6.85,715980.0],["2003-02-13",7.0,7.2,6.9,7.15,358900.0],["2003-02-14",7.1,7.45,7.05,7.35,395040.0],["2003-02-18",7.45,8.15,7.45,8.05,813180.0],["2003-02-19",7.8,8.7,7.75,8.7,811480.0],["2003-02-20",8.5,9.8,8.25,9.65,1599440.0],["2003-02-21",9.7,9.7,8.7,8.8,1086780.0],["2003-02-24",8.65,8.95,8.1,8.5,932740.0],["2003-02-25",8.35,9.5,8.2,9.3,793220.0],["2003-02-26",9.45,9.85,9.1,9.15,597840.0],["2003-02-27",9.05,9.55,8.85,9.1,547000.0],["2003-02-28",9.1,9.25,8.65,8.8,463460.0],["2003-03-03",8.9,9.15,8.75,8.8,345100.0],["2003-03-04",8.65,8.75,8.3,8.35,309840.0],["2003-03-05",8.3,8.3,7.7,7.85,600980.0],["2003-03-06",7.5,8.4,7.4,8.1,436280.0],["2003-03-07",7.6,8.45,7.6,8.25,480300.0],["2003-03-10",8.0,8.45,7.85,8.3,291920.0],["2003-03-11",8.35,8.55,7.9,7.95,397540.0],["2003-03-12",7.9,8.2,7.6,7.85,320800.0],["2003-03-13",8.1,8.25,7.9,8.2,295320.0],["2003-03-14",8.15,8.5,8.0,8.2,242960.0],["2003-03-17",7.9,8.35,7.7,8.05,410700.0],["2003-03-18",8.0,8.4,7.9,8.05,288880.0],["2003-03-19",8.1,8.25,7.9,8.2,182480.0],["2003-03-20",8.2,9.5,8.1,9.15,642680.0],["2003-03-21",9.3,9.35,8.7,8.7,538060.0],["2003-03-24",8.3,8.7,8.2,8.7,304040.0],["2003-03-25",8.45,9.65,8.4,9.4,755980.0],["2003-03-26",9.75,10.85,9.3,10.65,1513240.0],["2003-03-27",10.45,10.75,10.15,10.3,611680.0],["2003-03-28",10.25,11.85,10.25,11.05,796080.0],["2003-03-31",11.1,11.7,10.45,11.25,578160.0],["2003-04-01",11.55,11.65,10.9,10.9,428600.0],["2003-04-02",11.25,11.45,10.65,10.7,518100.0],["2003-04-03",10.95,11.1,10.55,10.8,400340.0],["2003-04-04",10.8,11.05,10.5,10.95,259940.0],["2003-04-07",11.85,12.0,11.2,11.35,760160.0],["2003-04-08",11.45,11.75,11.4,11.5,240860.0],["2003-04-09",11.7,11.9,10.75,11.0,653020.0],["2003-04-10",13.3,15.1,13.1,13.6,3441520.0],["2003-04-11",14.15,14.25,13.4,13.9,1170000.0],["2003-04-14",14.45,17.0,14.3,16.9,2782240.0],["2003-04-15",17.2,18.15,15.35,15.85,2925080.0],["2003-04-16",16.4,16.75,16.0,16.3,706300.0],["2003-04-17",16.5,16.6,15.75,16.15,440880.0],["2003-04-21",16.05,18.15,16.0,18.1,1282240.0],["2003-04-22",15.85,16.4,15.65,16.0,2956540.0],["2003-04-23",15.9,16.9,15.75,16.65,1516440.0],["2003-04-24",16.65,16.75,15.85,15.9,585060.0],["2003-04-25",15.95,16.05,13.75,15.0,1358740.0],["2003-04-28",15.05,15.45,14.1,15.25,713020.0],["2003-04-29",15.4,16.5,15.3,16.2,922800.0],["2003-04-30",16.25,16.55,15.7,16.0,694920.0],["2003-05-01",15.95,16.1,15.4,15.65,329980.0],["2003-05-02",15.5,16.3,15.35,16.0,446620.0],["2003-05-05",16.25,17.3,15.25,16.9,697560.0],["2003-05-06",17.0,17.75,16.7,17.4,651160.0],["2003-05-07",17.35,17.6,15.9,16.55,517460.0],["2003-05-08",16.4,17.0,15.85,16.55,221620.0],["2003-05-09",16.55,17.45,16.5,17.35,437180.0],["2003-05-12",17.4,18.95,17.35,18.85,1137800.0],["2003-05-13",19.15,19.85,19.0,19.4,842220.0],["2003-05-14",19.95,21.1,19.95,20.85,1425220.0],["2003-05-15",21.3,21.5,19.45,19.65,1337960.0],["2003-05-16",19.45,20.2,18.5,19.0,912860.0],["2003-05-19",19.35,19.75,18.6,18.8,569260.0],["2003-05-20",19.05,20.15,19.0,19.4,646900.0],["2003-05-21",19.7,19.9,19.35,19.85,257980.0],["2003-05-22",19.75,21.0,19.75,20.65,634580.0],["2003-05-23",20.8,20.95,20.0,20.2,436860.0],["2003-05-27",20.15,20.75,19.7,20.4,548700.0],["2003-05-28",20.6,21.0,20.45,21.0,407660.0],["2003-05-29",21.1,22.5,20.85,22.4,872500.0],["2003-05-30",22.8,23.75,22.1,23.15,1053060.0],["2003-06-02",23.95,25.0,23.7,24.55,1132780.0],["2003-06-03",24.35,25.7,24.0,25.55,915460.0],["2003-06-04",25.5,27.5,25.45,27.45,1507280.0],["2003-06-05",26.6,27.0,25.75,26.35,1066180.0],["2003-06-06",27.5,27.65,23.95,24.6,1735520.0],["2003-06-09",22.0,24.0,21.0,21.9,2042700.0],["2003-06-10",22.45,24.4,22.25,24.25,1068380.0],["2003-06-11",24.15,24.15,22.55,23.15,599560.0],["2003-06-12",23.7,23.9,22.7,23.3,460700.0],["2003-06-13",23.35,23.5,21.4,22.75,589200.0],["2003-06-16",22.65,22.8,21.65,22.35,522700.0],["2003-06-17",22.45,23.4,21.65,22.65,549560.0],["2003-06-18",22.7,24.75,21.75,23.95,643880.0],["2003-06-19",24.2,24.9,23.9,24.2,511840.0],["2003-06-20",24.25,24.95,23.85,24.3,419060.0],["2003-06-23",24.3,24.65,22.8,23.05,483980.0],["2003-06-24",23.0,24.0,22.4,23.75,447420.0],["2003-06-25",23.75,25.0,23.7,24.1,431320.0],["2003-06-26",24.25,25.0,24.05,24.95,588980.0],["2003-06-27",25.3,26.0,24.4,24.65,802040.0],["2003-06-30",25.1,25.4,22.85,24.2,579060.0],["2003-07-01",24.75,25.0,24.25,24.85,388380.0],["2003-07-02",25.4,26.5,25.15,26.25,871380.0],["2003-07-03",25.75,26.45,25.6,26.05,262580.0],["2003-07-07",27.1,30.35,26.85,29.85,2256900.0],["2003-07-08",29.8,31.3,29.3,31.3,1733000.0],["2003-07-09",30.8,32.25,30.75,32.0,1396440.0],["2003-07-10",31.35,31.5,28.3,28.6,2079460.0],["2003-07-11",35.15,36.05,33.0,35.5,4864860.0],["2003-07-14",36.85,38.35,36.25,36.85,2346120.0],["2003-07-15",37.05,37.4,34.75,35.8,1532240.0],["2003-07-16",36.15,36.3,35.0,35.75,694980.0],["2003-07-17",34.45,34.65,30.85,31.7,1618160.0],["2003-07-18",32.75,34.85,31.5,34.45,1162600.0],["2003-07-21",34.3,34.7,33.25,33.8,544440.0],["2003-07-22",34.25,36.2,34.05,35.8,1433460.0],["2003-07-23",36.0,36.25,35.05,35.7,687880.0],["2003-07-24",36.1,36.75,35.65,36.15,1053160.0],["2003-07-25",35.95,36.7,34.8,36.15,910600.0],["2003-07-28",36.25,36.45,35.2,35.3,1007020.0],["2003-07-29",34.75,34.95,33.6,34.2,982820.0],["2003-07-30",34.1,35.05,34.0,34.4,536540.0],["2003-07-31",35.0,35.05,34.05,34.3,517160.0],["2003-08-01",33.75,33.95,32.9,33.0,923580.0],["2003-08-04",32.95,33.75,32.05,33.4,511120.0],["2003-08-05",32.6,33.65,32.15,32.25,388720.0],["2003-08-06",32.1,32.4,29.75,30.15,1139100.0],["2003-08-07",29.7,30.0,28.5,28.8,1149480.0],["2003-08-08",29.25,29.9,28.85,28.95,473300.0],["2003-08-11",29.35,30.0,28.85,29.9,307660.0],["2003-08-12",30.55,33.9,30.3,33.75,853460.0],["2003-08-13",34.5,34.55,32.35,32.5,1056920.0],["2003-08-14",32.25,33.15,31.35,32.9,554380.0],["2003-08-15",32.65,33.9,32.0,32.3,430200.0],["2003-08-18",32.65,32.95,32.1,32.7,471140.0],["2003-08-19",32.8,34.95,32.8,34.25,762040.0],["2003-08-20",33.85,34.95,33.3,34.75,515420.0],["2003-08-21",35.0,36.05,34.9,35.45,892300.0],["2003-08-22",36.3,36.5,34.75,34.8,578840.0],["2003-08-25",34.65,34.8,33.75,33.95,387740.0],["2003-08-26",33.95,35.3,33.9,34.95,476020.0],["2003-08-27",35.3,36.25,35.0,35.3,509420.0],["2003-08-28",35.95,35.95,35.25,35.5,481240.0],["2003-08-29",35.6,36.15,35.4,35.45,414300.0],["2003-09-02",35.8,36.1,35.25,35.95,483660.0],["2003-09-03",36.25,40.4,36.15,40.25,2146800.0],["2003-09-04",40.45,43.7,40.45,41.65,1699860.0],["2003-09-05",39.55,41.0,38.5,40.25,1307460.0],["2003-09-08",40.0,41.5,39.85,40.6,495380.0],["2003-09-09",40.4,40.75,38.6,38.95,656160.0],["2003-09-10",41.25,41.45,38.65,38.8,1086920.0],["2003-09-11",38.9,40.45,38.9,40.0,606120.0],["2003-09-12",39.55,40.6,38.8,40.15,480940.0],["2003-09-15",39.35,39.75,38.45,38.7,592640.0],["2003-09-16",39.0,39.85,39.0,39.6,540800.0],["2003-09-17",39.55,41.05,39.1,39.95,606480.0],["2003-09-18",40.05,42.0,40.0,41.5,1210800.0],["2003-09-19",42.1,42.85,41.5,42.7,775280.0],["2003-09-22",40.65,42.0,40.25,41.35,885300.0],["2003-09-23",41.95,42.5,41.6,41.75,609200.0],["2003-09-24",39.95,40.35,36.75,37.1,2820120.0],["2003-09-25",37.65,38.65,36.15,36.9,954600.0],["2003-09-26",36.85,37.25,34.75,34.95,1048380.0],["2003-09-29",35.55,36.75,34.75,36.05,804900.0],["2003-09-30",35.9,36.05,33.75,34.65,947960.0],["2003-10-01",35.15,35.85,34.1,35.05,937160.0],["2003-10-02",35.5,36.35,34.8,35.75,595240.0],["2003-10-03",36.9,38.0,36.35,37.5,753080.0],["2003-10-06",38.45,39.95,38.05,39.75,726980.0],["2003-10-07",39.35,40.4,38.85,40.15,795680.0],["2003-10-08",40.85,41.5,39.65,41.5,1918200.0],["2003-10-09",45.85,46.2,43.6,44.0,5910800.0],["2003-10-10",43.1,44.45,42.75,43.3,1556920.0],["2003-10-13",43.95,44.5,43.8,44.1,791320.0],["2003-10-14",43.8,44.2,43.25,43.85,586000.0],["2003-10-15",45.0,45.5,42.5,42.75,727380.0],["2003-10-16",42.5,43.7,41.55,43.25,879920.0],["2003-10-17",43.35,43.4,41.15,41.3,637640.0],["2003-10-20",41.75,42.05,39.85,40.0,1021400.0],["2003-10-21",40.5,40.9,40.0,40.15,844000.0],["2003-10-22",39.5,40.0,38.85,39.0,694380.0],["2003-10-23",38.5,39.5,38.05,39.2,709680.0],["2003-10-24",39.1,39.15,37.8,38.25,756060.0],["2003-10-27",38.6,40.3,38.55,40.25,809760.0],["2003-10-28",41.15,42.1,40.75,41.9,830180.0],["2003-10-29",41.65,43.25,41.35,43.0,762860.0],["2003-10-30",43.85,43.9,41.55,41.8,866640.0],["2003-10-31",42.05,42.65,41.0,41.15,477860.0],["2003-11-03",41.4,43.55,41.15,43.3,751120.0],["2003-11-04",43.4,44.25,42.75,43.8,837280.0],["2003-11-05",43.75,44.55,43.35,44.0,659860.0],["2003-11-06",44.7,45.2,43.65,44.95,961480.0],["2003-11-07",45.25,46.0,44.55,45.25,1088920.0],["2003-11-10",45.15,45.3,42.45,42.6,814620.0],["2003-11-11",42.3,42.9,41.1,42.15,761160.0],["2003-11-12",42.5,44.9,42.5,44.8,1048600.0],["2003-11-13",44.95,47.95,44.45,46.85,2455300.0],["2003-11-14",47.25,49.0,45.15,45.5,1480000.0],["2003-11-17",44.1,45.2,43.7,43.95,1107620.0],["2003-11-18",45.3,46.2,44.5,44.75,1093820.0],["2003-11-19",45.25,45.7,41.35,42.0,1551200.0],["2003-11-20",42.3,44.25,42.0,42.75,1100860.0],["2003-11-21",43.35,43.7,42.65,42.85,530060.0],["2003-11-24",43.35,44.75,43.35,44.65,657200.0],["2003-11-25",45.0,45.45,43.8,44.25,552820.0],["2003-11-26",45.0,45.3,43.8,45.2,735180.0],["2003-11-28",44.75,45.75,44.5,45.7,461160.0],["2003-12-01",45.6,46.45,45.25,46.25,750480.0],["2003-12-02",46.05,46.8,45.5,45.7,645820.0],["2003-12-03",46.3,46.6,43.9,44.1,724920.0],["2003-12-04",44.7,44.7,42.0,43.0,1006900.0],["2003-12-05",42.5,43.1,42.05,42.5,435080.0],["2003-12-08",42.4,42.9,40.05,40.85,949900.0],["2003-12-09",41.25,41.95,38.75,39.45,878260.0],["2003-12-10",39.5,39.65,35.3,35.65,1865340.0],["2003-12-11",36.8,41.95,36.75,40.75,2614580.0],["2003-12-12",42.3,42.7,40.0,40.5,1329980.0],["2003-12-15",43.7,43.75,37.5,38.1,1826000.0],["2003-12-16",37.65,38.85,36.25,38.2,1213460.0],["2003-12-17",38.75,39.25,37.65,38.05,832800.0],["2003-12-18",38.3,39.4,38.0,38.95,637580.0],["2003-12-19",39.5,39.75,38.1,38.75,675440.0],["2003-12-22",38.65,38.9,37.55,37.85,576800.0],["2003-12-23",37.95,38.45,37.35,37.65,518860.0],["2003-12-24",38.2,38.35,37.35,37.35,211880.0],["2003-12-26",37.4,37.95,37.25,37.5,195080.0],["2003-12-29",38.0,39.2,37.5,38.75,760840.0],["2003-12-30",38.75,39.85,38.5,38.95,529200.0],["2003-12-31",39.15,39.6,37.7,37.7,622200.0],["2004-01-02",38.25,39.35,38.2,39.1,711360.0],["2004-01-05",39.65,39.9,38.5,39.8,704740.0],["2004-01-06",39.9,42.7,39.75,42.45,1434720.0],["2004-01-07",40.35,40.5,37.55,38.0,4221020.0],["2004-01-08",38.95,40.25,38.7,39.45,2399220.0],["2004-01-09",39.0,40.75,38.45,39.5,1564300.0],["2004-01-12",39.95,41.15,39.9,40.75,975640.0],["2004-01-13",40.95,41.55,39.5,40.55,918400.0],["2004-01-14",40.95,41.15,39.9,40.35,547920.0],["2004-01-15",39.75,40.6,39.25,39.5,878300.0],["2004-01-16",41.2,46.4,41.0,46.4,3631680.0],["2004-01-20",47.55,50.0,45.3,49.55,4461720.0],["2004-01-21",42.5,44.9,42.15,44.65,5588200.0],["2004-01-22",44.4,44.5,42.6,42.65,1103060.0],["2004-01-23",43.4,45.2,42.85,45.15,1391880.0],["2004-01-26",45.75,47.1,44.65,45.85,1375940.0],["2004-01-27",44.9,46.35,44.1,44.45,754260.0],["2004-01-28",45.5,45.5,42.6,42.85,881480.0],["2004-01-29",43.9,44.25,39.6,41.15,1778720.0],["2004-01-30",42.5,43.2,41.25,42.7,1066560.0],["2004-02-02",42.65,43.4,41.25,41.75,900140.0],["2004-02-03",41.7,42.2,40.5,41.0,698720.0],["2004-02-04",40.05,40.55,37.55,37.95,1489100.0],["2004-02-05",38.85,39.15,37.85,38.1,909460.0],["2004-02-06",38.25,39.15,37.6,39.05,1051380.0],["2004-02-09",39.15,39.5,38.0,38.15,846620.0],["2004-02-10",38.15,38.25,36.6,37.5,1213820.0],["2004-02-11",37.7,37.75,31.5,33.45,8540600.0],["2004-02-12",25.8,29.2,25.1,26.95,19205720.0],["2004-02-13",27.8,30.2,27.5,29.1,7331320.0],["2004-02-17",31.05,31.35,29.1,29.35,4680540.0],["2004-02-18",29.75,29.85,28.35,28.65,2391800.0],["2004-02-19",29.2,29.45,28.15,28.4,1695600.0],["2004-02-20",28.25,28.4,26.6,26.85,2129340.0],["2004-02-23",27.7,27.85,26.0,27.25,2244840.0],["2004-02-24",28.05,28.3,26.55,26.85,1972580.0],["2004-02-25",27.4,27.85,26.8,27.25,1456080.0],["2004-02-26",27.15,28.2,26.65,27.85,1204460.0],["2004-02-27",28.25,30.0,28.0,29.65,2725120.0],["2004-03-01",30.25,31.2,29.65,30.45,2105360.0],["2004-03-02",30.7,30.75,29.5,30.0,1650200.0],["2004-03-03",29.9,30.15,28.95,29.2,1223140.0],["2004-03-04",29.3,29.75,28.8,29.5,896880.0],["2004-03-05",28.9,29.95,28.8,29.05,739480.0],["2004-03-08",29.1,29.5,27.55,27.65,928680.0],["2004-03-09",27.55,27.7,26.25,26.75,1331760.0],["2004-03-10",27.55,27.55,25.4,25.8,1674940.0],["2004-03-11",25.25,27.1,25.0,25.85,1359360.0],["2004-03-12",27.45,27.45,25.8,26.6,1053100.0],["2004-03-15",28.35,28.7,26.5,26.9,1477300.0],["2004-03-16",27.8,27.8,25.65,26.25,1015400.0],["2004-03-17",26.85,27.1,26.4,26.9,685060.0],["2004-03-18",27.0,27.25,26.1,27.2,733700.0],["2004-03-19",27.25,27.6,26.65,26.65,606800.0],["2004-03-22",26.3,26.3,25.4,25.55,831800.0],["2004-03-23",25.8,26.15,18.55,23.5,3434700.0],["2004-03-24",23.6,24.1,21.2,21.35,2879240.0],["2004-03-25",21.15,22.45,20.8,22.3,1437280.0],["2004-03-26",22.75,23.3,22.35,22.8,1131560.0],["2004-03-29",18.85,21.0,18.65,19.6,6780940.0],["2004-03-30",19.6,20.4,19.4,20.1,2239060.0],["2004-03-31",19.55,19.85,18.25,18.95,2185340.0],["2004-04-01",18.5,18.95,17.25,18.15,2641040.0],["2004-04-02",18.95,20.35,18.45,19.75,1881020.0],["2004-04-05",19.75,20.4,18.8,20.4,1287080.0],["2004-04-06",19.5,20.25,19.35,19.95,1027300.0],["2004-04-07",20.0,20.35,19.55,20.15,935520.0],["2004-04-08",20.35,20.75,19.9,20.05,548140.0],["2004-04-12",20.1,22.1,20.1,21.6,1432340.0],["2004-04-13",22.0,23.7,21.7,22.1,1456980.0],["2004-04-14",21.55,22.5,21.55,22.1,726220.0],["2004-04-15",22.3,22.5,21.6,21.8,734400.0],["2004-04-16",21.5,21.65,20.5,20.8,707120.0],["2004-04-19",20.65,20.9,19.25,20.3,737300.0],["2004-04-20",20.65,20.75,19.45,19.5,681960.0],["2004-04-21",19.6,20.45,19.25,20.15,417560.0],["2004-04-22",20.25,20.65,19.65,20.4,312220.0],["2004-04-23",22.45,23.5,21.75,23.4,2039060.0],["2004-04-26",24.4,24.75,23.8,24.2,1125320.0],["2004-04-27",24.8,24.85,20.75,23.35,1500480.0],["2004-04-28",22.0,22.5,20.0,20.4,1157900.0],["2004-04-29",20.25,21.55,19.5,20.4,863220.0],["2004-04-30",20.8,20.8,18.7,19.0,672120.0],["2004-05-03",18.75,21.7,18.75,20.95,934720.0],["2004-05-04",21.5,21.95,20.55,20.65,568300.0],["2004-05-05",20.75,21.0,20.45,20.65,427380.0],["2004-05-06",20.3,20.95,19.95,20.45,301660.0],["2004-05-07",20.0,21.0,19.9,20.0,352680.0],["2004-05-10",19.4,21.5,19.4,20.45,783660.0],["2004-05-11",21.4,22.0,21.0,21.6,707640.0],["2004-05-12",21.6,22.45,20.75,22.4,544100.0],["2004-05-13",21.95,23.8,21.75,23.5,752500.0],["2004-05-14",23.8,24.8,23.15,24.15,931280.0],["2004-05-17",23.4,25.0,23.3,24.6,797960.0],["2004-05-18",25.25,26.1,25.0,25.8,1111740.0],["2004-05-19",26.8,27.1,25.25,25.65,1234180.0],["2004-05-20",25.9,25.9,24.8,24.8,582220.0],["2004-05-21",25.05,25.35,24.6,24.9,422420.0],["2004-05-24",26.2,26.2,25.1,25.4,409020.0],["2004-05-25",24.7,25.75,24.25,25.35,727800.0],["2004-05-26",25.4,26.0,25.4,25.9,407200.0],["2004-05-27",26.25,27.45,26.1,27.25,675280.0],["2004-05-28",27.15,28.1,27.0,28.0,630480.0],["2004-06-01",27.75,28.1,27.35,27.75,468300.0],["2004-06-02",28.2,28.2,26.85,27.7,533560.0],["2004-06-03",27.15,27.4,22.95,23.75,1238820.0],["2004-06-04",25.0,25.35,24.3,24.95,557760.0],["2004-06-07",25.6,25.6,24.85,25.25,301780.0],["2004-06-08",24.85,25.4,24.85,25.2,220920.0],["2004-06-09",25.1,25.3,24.05,24.05,437040.0],["2004-06-10",24.6,24.65,24.1,24.5,354100.0],["2004-06-14",24.05,24.5,22.85,22.85,360380.0],["2004-06-15",23.8,25.45,23.3,25.45,523980.0],["2004-06-16",25.65,25.9,24.7,25.0,388360.0],["2004-06-17",25.0,25.05,24.35,24.35,476960.0],["2004-06-18",23.5,25.1,23.05,24.9,531940.0],["2004-06-21",25.5,25.5,24.75,24.8,421840.0],["2004-06-22",25.3,25.35,24.15,25.0,390380.0],["2004-06-23",25.0,26.6,24.7,26.1,813140.0],["2004-06-24",26.3,26.5,23.75,24.25,1617480.0],["2004-06-25",23.8,24.4,23.0,23.75,884360.0],["2004-06-28",23.95,24.85,22.55,22.8,781540.0],["2004-06-29",22.5,22.6,20.6,20.85,1306380.0],["2004-06-30",22.15,24.05,21.9,23.9,1172300.0],["2004-07-01",24.0,24.5,22.6,22.65,901140.0],["2004-07-02",22.75,23.2,21.7,22.65,552420.0],["2004-07-06",21.95,22.3,20.65,21.05,663960.0],["2004-07-07",21.55,21.55,20.2,20.35,817120.0],["2004-07-08",20.05,21.25,19.3,19.7,686800.0],["2004-07-09",20.35,20.35,19.75,20.0,386800.0],["2004-07-12",20.0,20.1,19.1,19.3,350000.0],["2004-07-13",19.5,19.7,18.7,18.75,696900.0],["2004-07-14",18.6,18.7,15.45,16.8,1806280.0],["2004-07-15",17.25,17.3,16.35,17.25,547680.0],["2004-07-16",19.05,20.6,17.9,19.0,1561180.0],["2004-07-19",21.15,22.5,19.9,20.5,2809140.0],["2004-07-20",24.95,25.0,23.1,24.15,2432160.0],["2004-07-21",23.95,24.25,22.9,22.95,879560.0],["2004-07-22",23.35,24.25,22.85,24.15,767960.0],["2004-07-23",23.55,24.0,22.6,22.95,887600.0],["2004-07-26",23.0,23.3,21.6,21.85,767460.0],["2004-07-27",21.8,22.9,20.6,22.7,481000.0],["2004-07-28",19.85,22.0,19.5,21.7,1305920.0],["2004-07-29",26.3,26.4,24.85,25.5,2820120.0],["2004-07-30",25.4,25.7,25.1,25.45,873220.0],["2004-08-02",24.75,26.25,24.5,26.0,614060.0],["2004-08-03",25.9,26.05,25.0,25.05,515040.0],["2004-08-04",24.95,25.25,23.0,23.05,936300.0],["2004-08-05",23.95,23.95,20.4,20.75,1708680.0],["2004-08-06",21.15,22.0,20.9,21.75,776660.0],["2004-08-09",22.1,22.75,21.05,21.3,396300.0],["2004-08-10",21.3,22.0,21.2,21.9,432580.0],["2004-08-11",21.1,21.2,20.2,20.4,581020.0],["2004-08-12",15.4,19.65,14.7,18.5,7334200.0],["2004-08-13",18.7,18.75,15.5,16.0,3666720.0],["2004-08-16",16.45,16.45,15.4,16.15,2523660.0],["2004-08-17",16.25,18.9,16.15,18.3,1848520.0],["2004-08-18",18.4,19.7,17.6,19.45,803900.0],["2004-08-19",19.4,20.65,19.4,20.55,646920.0],["2004-08-20",20.6,20.7,20.15,20.5,354400.0],["2004-08-23",23.65,24.65,22.75,24.65,1838320.0],["2004-08-24",24.55,26.2,20.4,25.75,1277460.0],["2004-08-25",25.7,27.25,24.75,27.1,988400.0],["2004-08-26",27.8,27.9,26.2,26.35,1039360.0],["2004-08-27",26.95,27.0,25.8,25.95,300960.0],["2004-08-30",26.5,26.5,25.1,25.5,371580.0],["2004-08-31",25.5,26.55,25.4,26.3,498980.0],["2004-09-01",26.45,27.7,26.25,27.35,489020.0],["2004-09-02",27.7,27.8,26.3,26.95,286900.0],["2004-09-03",27.1,27.1,26.4,26.7,221300.0],["2004-09-07",26.85,27.75,26.75,27.15,307500.0],["2004-09-08",27.1,27.1,26.15,26.25,195040.0],["2004-09-09",26.2,27.2,25.75,26.85,265720.0],["2004-09-10",26.95,30.1,26.5,29.95,1231020.0],["2004-09-13",31.45,31.8,30.0,30.35,1208180.0],["2004-09-14",30.25,30.4,28.9,29.5,850640.0],["2004-09-15",30.35,30.9,29.6,29.9,806980.0],["2004-09-16",30.35,30.5,29.5,29.5,355500.0],["2004-09-17",29.85,30.2,29.5,29.8,417960.0],["2004-09-20",29.6,29.75,28.75,28.95,544180.0],["2004-09-21",29.25,29.35,27.75,28.5,654080.0],["2004-09-22",28.75,28.95,28.2,28.4,373080.0],["2004-09-23",28.75,29.15,28.45,28.95,427300.0],["2004-09-24",28.9,29.9,28.85,29.1,761840.0],["2004-09-27",28.25,28.45,27.1,27.15,711680.0],["2004-09-28",27.25,27.5,25.55,26.7,702300.0],["2004-09-29",26.8,27.55,26.65,27.3,599560.0],["2004-09-30",27.35,28.15,26.9,28.15,377440.0],["2004-10-01",28.2,28.3,26.0,26.2,887880.0],["2004-10-04",26.7,27.0,24.45,25.05,1346100.0],["2004-10-05",25.25,25.45,24.1,24.7,1080460.0],["2004-10-06",24.75,25.85,24.25,25.5,701320.0],["2004-10-07",25.75,25.75,24.6,24.75,363300.0],["2004-10-08",24.1,25.35,23.5,24.95,861480.0],["2004-10-11",25.6,25.75,24.8,25.0,584180.0],["2004-10-12",24.75,24.9,24.5,24.55,505440.0],["2004-10-13",25.05,25.75,24.8,25.75,678720.0],["2004-10-14",25.7,25.75,25.05,25.3,313060.0],["2004-10-15",25.2,25.55,24.95,25.45,527140.0],["2004-10-18",25.45,26.4,25.2,26.25,446880.0],["2004-10-19",27.05,27.75,26.45,27.0,699940.0],["2004-10-20",26.95,27.3,26.55,27.3,361000.0],["2004-10-21",28.0,28.25,27.15,28.05,592620.0],["2004-10-22",28.25,28.3,27.55,28.25,383220.0],["2004-10-25",27.85,28.35,26.85,28.0,383380.0],["2004-10-26",28.1,28.15,27.5,27.7,310960.0],["2004-10-27",27.35,28.0,27.25,27.85,448480.0],["2004-10-28",27.9,28.1,27.35,28.1,385320.0],["2004-10-29",28.0,29.5,27.55,29.5,707800.0],["2004-11-01",30.3,30.3,29.05,29.6,990280.0],["2004-11-02",30.15,30.15,28.05,29.25,547200.0],["2004-11-03",29.75,30.15,27.6,28.6,1250100.0],["2004-11-04",28.75,29.2,26.2,26.9,1611440.0],["2004-11-05",27.3,27.9,25.5,25.95,1455540.0],["2004-11-08",26.0,26.95,25.1,26.25,1007540.0],["2004-11-09",26.2,27.5,25.85,27.3,988080.0],["2004-11-10",27.45,27.5,26.4,26.45,558100.0],["2004-11-11",26.65,27.0,26.15,26.65,647760.0],["2004-11-12",26.8,27.9,26.75,27.85,778860.0],["2004-11-15",27.8,28.3,27.6,28.1,619660.0],["2004-11-16",27.9,28.1,27.55,27.85,404200.0],["2004-11-17",28.45,31.25,28.25,31.2,2598420.0],["2004-11-18",30.75,35.1,30.75,34.4,3679880.0],["2004-11-19",34.35,34.55,31.65,33.7,1748320.0],["2004-11-22",31.8,33.3,30.1,32.85,1389200.0],["2004-11-23",33.05,33.75,32.1,33.3,1118000.0],["2004-11-24",33.1,33.9,32.7,33.7,459480.0],["2004-11-26",33.95,34.4,33.7,34.4,216520.0],["2004-11-29",35.1,35.1,33.4,33.75,851420.0],["2004-11-30",33.65,33.95,32.5,33.05,756120.0],["2004-12-01",33.0,33.25,32.55,32.95,660120.0],["2004-12-02",33.05,33.95,33.0,33.7,613880.0],["2004-12-03",34.05,34.45,32.75,33.15,621840.0],["2004-12-06",32.8,33.2,31.75,32.35,648520.0],["2004-12-07",32.75,32.75,31.0,31.55,789760.0],["2004-12-08",32.05,32.05,30.4,30.85,742280.0],["2004-12-09",30.3,30.8,29.5,29.85,1174580.0],["2004-12-10",30.45,30.85,28.85,29.2,1042140.0],["2004-12-13",29.9,29.9,28.2,28.3,1171420.0],["2004-12-14",28.25,28.3,27.05,27.9,1045100.0],["2004-12-15",28.7,28.75,27.75,27.85,888460.0],["2004-12-16",27.95,28.75,27.35,27.55,1166820.0],["2004-12-17",27.5,27.8,26.75,26.75,893320.0],["2004-12-20",26.85,27.2,25.95,26.6,782660.0],["2004-12-21",26.3,27.05,26.15,26.55,772820.0],["2004-12-22",26.75,27.4,26.55,27.35,692420.0],["2004-12-23",27.5,28.25,27.05,27.9,540460.0],["2004-12-27",28.5,28.7,27.1,28.1,577080.0],["2004-12-28",28.0,28.2,27.45,27.65,538940.0],["2004-12-29",27.8,27.85,27.1,27.6,447280.0],["2004-12-30",27.5,27.8,27.35,27.65,307400.0],["2004-12-31",29.35,29.35,28.4,28.65,1236540.0],["2005-01-03",29.7,29.85,27.8,28.0,1534620.0],["2005-01-04",28.5,28.8,28.15,28.6,1007940.0],["2005-01-05",28.65,28.85,27.85,28.05,707840.0],["2005-01-06",28.25,28.5,26.55,26.75,1078260.0],["2005-01-07",27.1,29.0,27.0,29.0,1567320.0],["2005-01-10",29.25,29.75,27.05,27.45,1657620.0],["2005-01-11",28.0,28.25,27.0,27.65,1139460.0],["2005-01-12",29.2,31.25,29.0,29.85,3921120.0],["2005-01-13",30.1,31.85,29.45,30.95,2272980.0],["2005-01-14",31.4,31.6,30.25,30.85,1279760.0],["2005-01-18",31.35,31.4,30.4,31.0,1051140.0],["2005-01-19",30.45,30.7,29.0,29.85,1114160.0],["2005-01-20",29.25,29.4,28.2,28.95,696260.0],["2005-01-21",29.25,29.5,28.1,28.35,1055380.0],["2005-01-24",28.4,28.7,27.75,28.1,1150020.0],["2005-01-25",28.6,29.3,28.3,29.1,692700.0],["2005-01-26",29.45,29.55,28.65,29.1,547920.0],["2005-01-27",29.15,31.05,28.6,30.95,1371880.0],["2005-01-28",31.25,31.45,29.85,31.1,1126140.0],["2005-01-31",31.6,32.15,30.65,30.65,1288720.0],["2005-02-01",30.45,30.95,30.3,30.65,682860.0],["2005-02-02",30.9,30.9,30.15,30.35,476160.0],["2005-02-03",30.3,30.5,29.15,29.2,1086500.0],["2005-02-04",29.45,29.85,28.9,29.4,1051120.0],["2005-02-07",29.5,29.6,28.25,28.35,1272160.0],["2005-02-08",28.65,28.8,27.5,27.8,1807360.0],["2005-02-09",28.25,28.25,26.35,26.75,1701420.0],["2005-02-10",28.2,28.75,27.35,27.8,2135040.0],["2005-02-11",27.95,28.25,27.05,27.95,1028700.0],["2005-02-14",28.25,29.25,27.8,29.25,910840.0],["2005-02-15",29.7,29.7,28.1,28.2,1362000.0],["2005-02-16",28.05,28.65,27.3,27.35,1261100.0],["2005-02-17",27.8,27.8,26.4,26.6,1392580.0],["2005-02-18",26.8,27.55,26.3,26.55,1064940.0],["2005-02-22",26.6,27.7,26.3,27.05,1014060.0],["2005-02-23",27.0,27.25,25.45,26.05,1397300.0],["2005-02-24",26.0,26.8,25.75,26.25,1039920.0],["2005-02-25",26.45,26.6,25.35,25.5,1176060.0],["2005-02-28",25.6,26.75,25.6,26.35,1427360.0],["2005-03-01",27.5,28.05,27.25,28.0,1519740.0],["2005-03-02",28.0,28.65,27.55,28.55,1345060.0],["2005-03-03",28.85,29.15,27.3,27.55,2333500.0],["2005-03-04",22.8,24.45,21.9,22.5,7375900.0],["2005-03-07",22.95,23.15,21.9,22.35,1627960.0],["2005-03-08",22.1,22.75,21.3,21.35,2301680.0],["2005-03-09",21.65,22.4,21.4,21.9,1256780.0],["2005-03-10",22.0,22.3,20.75,21.05,1587260.0],["2005-03-11",21.1,21.7,20.95,21.5,947180.0],["2005-03-14",21.75,21.95,21.35,21.8,807640.0],["2005-03-15",22.6,23.15,21.75,21.8,1983740.0],["2005-03-16",22.15,22.35,21.9,22.0,1147280.0],["2005-03-17",22.35,22.4,21.35,21.75,632460.0],["2005-03-18",21.7,21.75,20.6,20.95,959460.0],["2005-03-21",20.75,21.45,20.7,21.45,841140.0],["2005-03-22",21.55,21.65,21.0,21.05,708640.0],["2005-03-23",20.9,21.8,20.9,21.75,663660.0],["2005-03-24",21.7,22.25,21.6,22.05,504160.0],["2005-03-28",22.25,22.25,21.95,22.0,505520.0],["2005-03-29",22.0,22.05,21.1,21.2,1105720.0],["2005-03-30",21.0,21.75,21.0,21.6,601300.0],["2005-03-31",21.6,22.0,21.1,21.2,623360.0],["2005-04-01",21.3,21.65,20.65,20.95,649140.0],["2005-04-04",20.8,20.9,19.95,20.2,896320.0],["2005-04-05",20.1,20.3,17.75,17.95,2596840.0],["2005-04-06",18.45,18.5,17.95,17.95,1025980.0],["2005-04-07",18.1,19.0,18.05,18.85,1003400.0],["2005-04-08",19.15,19.7,18.9,19.5,954740.0],["2005-04-11",19.7,19.75,19.4,19.75,722520.0],["2005-04-12",19.65,19.75,19.2,19.65,425680.0],["2005-04-13",19.65,20.2,19.25,19.7,884780.0],["2005-04-14",19.7,19.8,19.05,19.5,763660.0],["2005-04-15",19.1,19.25,18.45,18.65,907220.0],["2005-04-18",18.45,19.15,18.15,18.3,1490840.0],["2005-04-19",17.0,20.3,16.8,20.25,3527020.0],["2005-04-20",20.25,20.5,19.8,20.1,1722480.0],["2005-04-21",20.2,20.45,19.6,19.75,769160.0],["2005-04-22",19.35,19.85,19.15,19.3,786360.0],["2005-04-25",19.45,19.85,19.15,19.5,349080.0],["2005-04-26",19.5,19.95,19.25,19.25,313640.0],["2005-04-27",19.3,20.1,18.95,19.2,448960.0],["2005-04-28",18.75,18.9,15.85,16.85,2130480.0],["2005-04-29",17.2,17.5,15.8,17.2,1200080.0],["2005-05-02",17.35,17.75,16.9,17.55,479860.0],["2005-05-03",17.6,17.6,17.15,17.5,421700.0],["2005-05-04",17.5,17.6,17.0,17.5,662060.0],["2005-05-05",17.45,18.3,17.4,18.05,646140.0],["2005-05-06",18.3,19.15,18.15,19.1,491280.0],["2005-05-09",19.3,19.4,18.8,19.2,600660.0],["2005-05-10",18.8,18.95,17.05,17.45,1058860.0],["2005-05-11",17.8,17.95,17.45,17.7,520460.0],["2005-05-12",17.85,18.25,17.6,18.05,372460.0],["2005-05-13",18.15,18.35,18.0,18.2,229980.0],["2005-05-16",18.2,18.35,17.85,18.25,287100.0],["2005-05-17",18.05,18.45,17.45,18.3,422860.0],["2005-05-18",18.45,18.6,18.15,18.25,415580.0],["2005-05-19",18.3,18.5,18.1,18.15,342140.0],["2005-05-20",18.1,18.95,17.95,18.6,603500.0],["2005-05-23",18.75,20.95,18.75,20.65,1319560.0],["2005-05-24",20.55,20.6,20.1,20.35,488180.0],["2005-05-25",20.35,21.6,20.05,21.3,936960.0],["2005-05-26",21.65,21.85,20.95,21.35,477620.0],["2005-05-27",21.3,21.8,20.95,21.7,585740.0],["2005-05-31",21.8,22.5,21.35,22.25,787040.0],["2005-06-01",22.45,22.5,21.85,21.95,486680.0],["2005-06-02",21.85,22.25,21.55,21.9,364400.0],["2005-06-03",21.9,22.45,21.85,22.1,485280.0],["2005-06-06",22.1,22.65,21.95,22.05,506620.0],["2005-06-07",22.05,22.4,21.85,21.95,586400.0],["2005-06-08",22.55,23.8,22.55,23.2,1165460.0],["2005-06-09",23.2,24.2,22.8,23.95,1222460.0],["2005-06-10",23.85,24.85,23.65,24.55,925000.0],["2005-06-13",24.6,24.7,24.15,24.45,946240.0],["2005-06-14",24.45,24.6,22.1,22.45,1561480.0],["2005-06-15",22.65,24.2,22.35,23.8,1244080.0],["2005-06-16",23.7,24.25,23.5,23.9,360660.0],["2005-06-17",24.0,24.4,23.65,24.35,765460.0],["2005-06-20",24.0,25.0,23.85,24.9,934040.0],["2005-06-21",24.95,25.4,24.75,24.9,1234960.0],["2005-06-22",25.0,25.2,24.05,24.6,556060.0],["2005-06-23",24.8,24.8,23.4,23.55,666300.0],["2005-06-24",23.6,24.95,23.15,24.55,3652900.0],["2005-06-27",24.35,24.4,23.75,24.05,481880.0],["2005-06-28",24.25,24.85,24.0,24.8,439160.0],["2005-06-29",24.8,25.0,24.5,24.85,365560.0],["2005-06-30",24.85,24.85,23.7,23.85,784120.0],["2005-07-01",23.85,23.9,23.45,23.65,359180.0],["2005-07-05",23.7,23.75,23.1,23.55,629660.0],["2005-07-06",23.35,23.6,23.2,23.5,322720.0],["2005-07-07",23.05,23.55,23.0,23.35,366500.0],["2005-07-08",23.4,23.6,23.25,23.55,357960.0],["2005-07-11",23.65,24.3,23.65,24.1,568560.0],["2005-07-12",24.1,24.75,24.1,24.15,479480.0],["2005-07-13",24.3,24.35,24.0,24.25,274380.0],["2005-07-14",24.5,24.7,23.7,23.9,446800.0],["2005-07-15",23.7,24.0,22.5,22.95,1075000.0],["2005-07-18",22.85,23.35,22.85,23.05,364180.0],["2005-07-19",23.15,23.3,23.0,23.25,228860.0],["2005-07-20",23.2,23.75,23.15,23.55,323680.0],["2005-07-21",23.5,24.45,23.3,24.15,643380.0],["2005-07-22",24.25,24.5,23.65,24.1,482040.0],["2005-07-25",24.05,24.9,24.0,24.2,545980.0],["2005-07-26",24.35,24.75,24.2,24.35,402800.0],["2005-07-27",24.35,24.45,23.8,24.0,382660.0],["2005-07-28",24.0,24.5,23.8,24.2,352480.0],["2005-07-29",24.3,24.45,24.0,24.2,372080.0],["2005-08-01",24.1,24.45,24.1,24.3,238140.0],["2005-08-02",24.25,24.25,23.8,24.0,393400.0],["2005-08-03",24.0,24.05,23.5,23.9,322580.0],["2005-08-04",23.75,23.9,23.15,23.35,342200.0],["2005-08-05",23.3,24.5,23.2,23.7,646560.0],["2005-08-08",24.0,24.2,23.25,23.45,1351440.0],["2005-08-09",26.85,27.4,25.4,25.65,4173040.0],["2005-08-10",26.15,26.35,25.55,26.0,1062040.0],["2005-08-11",26.0,26.35,25.15,25.7,871020.0],["2005-08-12",25.7,26.15,25.5,26.15,1095380.0],["2005-08-15",26.3,26.7,26.25,26.4,984800.0],["2005-08-16",26.25,26.35,25.5,25.5,1184520.0],["2005-08-17",25.5,26.0,25.1,25.15,747040.0],["2005-08-18",25.15,25.45,24.55,24.85,859440.0],["2005-08-19",24.85,25.1,24.65,24.75,764260.0],["2005-08-22",24.8,25.0,24.45,24.65,412320.0],["2005-08-23",24.6,24.85,23.95,24.45,517640.0],["2005-08-24",24.4,24.65,23.5,23.8,599240.0],["2005-08-25",23.8,24.2,23.8,24.1,380380.0],["2005-08-26",24.25,24.3,23.2,23.35,652940.0],["2005-08-29",23.05,23.5,22.75,23.45,453480.0],["2005-08-30",23.5,23.5,22.8,22.95,454600.0],["2005-08-31",22.85,23.65,22.85,23.55,470940.0],["2005-09-01",23.7,23.8,23.15,23.45,327780.0],["2005-09-02",23.5,23.5,22.75,23.0,357960.0],["2005-09-06",23.1,23.35,22.9,23.25,341500.0],["2005-09-07",23.4,23.85,23.3,23.65,559820.0],["2005-09-08",23.5,24.5,23.5,24.25,829520.0],["2005-09-09",24.2,24.6,24.15,24.55,684260.0],["2005-09-12",24.65,24.7,24.25,24.4,389820.0],["2005-09-13",24.5,24.95,24.05,24.85,594660.0],["2005-09-14",24.9,25.0,24.25,24.4,506300.0],["2005-09-15",24.35,24.7,23.55,23.7,371220.0],["2005-09-16",24.0,24.05,23.45,23.85,575780.0],["2005-09-19",23.85,24.05,23.15,23.35,486800.0],["2005-09-20",24.05,25.25,24.05,24.5,1355740.0],["2005-09-21",24.95,26.8,24.75,26.15,2408160.0],["2005-09-22",26.1,27.2,25.2,25.4,2116020.0],["2005-09-23",25.4,25.7,23.8,24.75,1197240.0],["2005-09-26",25.05,26.05,24.9,25.8,895460.0],["2005-09-27",25.75,26.4,25.75,25.95,472860.0],["2005-09-28",25.95,27.65,25.95,27.65,1579240.0],["2005-09-29",27.8,28.35,26.75,28.25,1248220.0],["2005-09-30",28.05,29.0,27.9,28.95,1170680.0],["2005-10-03",29.45,29.95,28.25,28.6,1237900.0],["2005-10-04",28.7,29.2,27.9,28.2,1101660.0],["2005-10-05",28.0,28.55,27.15,27.35,976840.0],["2005-10-06",27.35,28.25,26.55,26.85,1086800.0],["2005-10-07",26.65,27.2,26.0,26.55,1077120.0],["2005-10-10",26.7,27.35,26.6,27.05,651060.0],["2005-10-11",27.5,27.7,26.8,26.9,1123920.0],["2005-10-12",27.2,27.2,24.6,24.75,1656400.0],["2005-10-13",24.55,25.05,24.55,24.95,683300.0],["2005-10-14",25.05,25.2,24.35,24.85,736840.0],["2005-10-17",24.7,24.75,23.9,24.4,632900.0],["2005-10-18",24.25,24.4,23.6,23.85,578300.0],["2005-10-19",23.6,24.2,23.3,24.2,689220.0],["2005-10-20",24.25,24.3,23.45,23.8,492380.0],["2005-10-21",23.75,23.85,23.15,23.3,736960.0],["2005-10-24",23.5,23.95,23.05,23.95,599720.0],["2005-10-25",23.8,23.9,23.15,23.2,552340.0],["2005-10-26",23.25,23.55,23.0,23.35,537120.0],["2005-10-27",23.3,23.35,21.5,21.95,989540.0],["2005-10-28",21.95,22.7,21.95,22.15,504580.0],["2005-10-31",22.15,22.45,21.0,21.8,1359600.0],["2005-11-01",21.8,22.25,21.5,21.8,517280.0],["2005-11-02",23.35,23.75,22.9,23.15,1058460.0],["2005-11-03",23.4,24.25,23.25,24.25,817640.0],["2005-11-04",24.25,24.45,23.9,24.1,511240.0],["2005-11-07",24.25,25.25,24.25,24.6,1008480.0],["2005-11-08",24.6,25.4,24.4,25.3,946460.0],["2005-11-09",22.5,22.75,20.75,20.85,3332260.0],["2005-11-10",20.95,21.15,20.3,21.1,1144780.0],["2005-11-11",21.15,21.8,20.9,21.7,698020.0],["2005-11-14",21.7,21.9,20.95,21.2,618720.0],["2005-11-15",21.3,21.45,20.6,20.7,445180.0],["2005-11-16",20.7,21.1,20.7,20.8,487100.0],["2005-11-17",21.1,21.2,20.55,20.6,634460.0],["2005-11-18",20.85,21.5,19.85,21.45,1709240.0],["2005-11-21",21.3,21.5,21.05,21.1,546480.0],["2005-11-22",20.95,21.3,20.9,21.25,749460.0],["2005-11-23",21.3,22.05,21.1,22.0,781820.0],["2005-11-25",22.0,22.0,21.5,21.65,117640.0],["2005-11-28",21.55,21.95,21.25,21.9,711580.0],["2005-11-29",21.95,22.05,21.2,21.4,533440.0],["2005-11-30",21.3,21.5,20.3,20.6,1789360.0],["2005-12-01",20.65,21.2,20.15,20.65,1556820.0],["2005-12-02",20.8,20.8,19.75,19.85,1521820.0],["2005-12-05",19.55,20.3,18.95,20.2,2295520.0],["2005-12-06",20.2,20.7,19.9,20.1,1084880.0],["2005-12-07",19.75,19.75,19.05,19.05,1449380.0],["2005-12-08",19.05,19.2,18.35,18.5,1841960.0],["2005-12-09",18.6,18.85,18.45,18.85,934780.0],["2005-12-12",19.1,19.1,18.55,18.7,736000.0],["2005-12-13",18.6,18.7,18.0,18.25,1386140.0],["2005-12-14",18.65,18.9,18.5,18.7,1241080.0],["2005-12-15",18.7,18.85,18.25,18.4,931700.0],["2005-12-16",18.55,18.65,18.35,18.5,889740.0],["2005-12-19",18.45,18.6,17.75,17.95,866980.0],["2005-12-20",18.05,18.2,17.7,17.75,578960.0],["2005-12-21",18.0,18.4,17.75,18.25,1138640.0],["2005-12-22",18.4,18.55,18.1,18.15,578480.0],["2005-12-23",18.1,18.55,18.0,18.5,648960.0],["2005-12-27",18.55,18.75,18.25,18.3,842400.0],["2005-12-28",18.45,19.2,18.35,19.05,1003540.0],["2005-12-29",18.95,19.4,18.9,19.05,825380.0],["2005-12-30",18.9,19.15,18.35,18.6,788200.0],["2006-01-03",18.75,20.6,18.45,20.55,2082400.0],["2006-01-04",21.2,21.35,20.6,21.15,1494400.0],["2006-01-05",21.5,22.45,20.9,21.95,1324760.0],["2006-01-06",21.8,25.65,21.7,25.2,5914360.0],["2006-01-09",25.25,25.7,23.95,24.55,2619440.0],["2006-01-10",24.5,25.45,24.2,25.3,1520580.0],["2006-01-11",25.0,25.35,24.8,25.15,1295840.0],["2006-01-12",25.05,25.15,24.5,24.75,783000.0],["2006-01-13",24.85,24.9,24.1,24.45,657680.0],["2006-01-17",24.8,25.05,24.25,24.5,801380.0],["2006-01-18",24.05,24.65,23.8,24.45,503140.0],["2006-01-19",24.5,24.75,24.35,24.5,608280.0],["2006-01-20",24.5,24.7,23.65,23.85,722460.0],["2006-01-23",24.05,24.2,22.9,23.05,572200.0],["2006-01-24",23.35,23.75,23.05,23.5,410040.0],["2006-01-25",23.6,23.9,23.1,23.2,450360.0],["2006-01-26",23.25,23.55,22.5,23.05,829180.0],["2006-01-27",23.35,23.35,22.55,22.9,582200.0],["2006-01-30",22.8,23.3,22.55,23.25,929980.0],["2006-01-31",23.4,23.5,23.05,23.4,633680.0],["2006-02-01",23.1,23.75,22.8,23.6,729680.0],["2006-02-02",23.6,23.65,22.8,22.85,556820.0],["2006-02-03",22.8,23.0,22.25,22.5,673420.0],["2006-02-06",22.35,22.75,21.55,22.3,562780.0],["2006-02-07",22.1,22.75,21.9,22.15,460820.0],["2006-02-08",22.15,22.85,22.15,22.5,728940.0],["2006-02-09",22.7,24.7,22.7,23.75,1318900.0],["2006-02-10",23.75,23.8,23.2,23.2,939500.0],["2006-02-13",23.15,23.95,22.7,22.95,722780.0],["2006-02-14",23.05,23.15,22.35,22.55,827220.0],["2006-02-15",22.6,23.7,22.45,23.6,1062580.0],["2006-02-16",23.6,23.9,23.3,23.7,375700.0],["2006-02-17",23.5,23.85,23.3,23.65,231860.0],["2006-02-21",23.7,23.75,22.8,23.05,377840.0],["2006-02-22",23.2,23.5,22.85,23.35,427720.0],["2006-02-23",23.4,24.1,23.15,24.0,504040.0],["2006-02-24",24.15,24.85,23.55,23.75,642160.0],["2006-02-27",24.0,24.55,23.75,24.15,396340.0],["2006-02-28",24.55,25.25,24.1,24.25,1164220.0],["2006-03-01",24.5,25.65,24.15,25.45,1121140.0],["2006-03-02",25.45,26.25,25.2,25.6,827340.0],["2006-03-03",25.7,26.3,25.4,25.5,933900.0],["2006-03-06",25.8,26.9,25.7,26.15,1480280.0],["2006-03-07",25.4,26.7,25.3,26.5,1765800.0],["2006-03-08",26.45,27.2,26.0,26.75,1034520.0],["2006-03-09",27.0,27.3,26.3,26.4,923240.0],["2006-03-10",26.65,26.8,26.15,26.35,689100.0],["2006-03-13",27.0,27.5,26.8,27.1,2157960.0],["2006-03-14",26.25,26.4,24.55,25.4,2428020.0],["2006-03-15",25.6,25.7,24.8,25.6,1605480.0],["2006-03-16",25.55,26.05,24.8,24.85,1144220.0],["2006-03-17",25.0,25.6,24.8,25.35,1166460.0],["2006-03-20",25.25,25.85,24.8,24.95,815120.0],["2006-03-21",24.1,25.0,23.9,24.1,1167680.0],["2006-03-22",24.05,24.35,23.6,23.9,872900.0],["2006-03-23",23.95,24.05,23.45,23.55,651060.0],["2006-03-24",23.95,24.55,23.7,24.45,1076040.0],["2006-03-27",24.75,25.1,24.55,24.75,1037540.0],["2006-03-28",24.6,24.85,24.3,24.4,678460.0],["2006-03-29",24.65,25.25,24.5,25.2,1034900.0],["2006-03-30",25.35,27.5,24.9,27.5,3013100.0],["2006-03-31",27.55,27.9,26.65,27.4,1906460.0],["2006-04-03",27.35,27.4,26.75,26.85,1141980.0],["2006-04-04",26.65,26.7,26.1,26.3,1286820.0],["2006-04-05",26.4,26.55,25.75,26.15,1008400.0],["2006-04-06",26.4,28.5,26.05,28.2,2629300.0],["2006-04-07",28.25,28.25,26.9,27.05,1102240.0],["2006-04-10",27.2,27.35,25.7,25.9,1527460.0],["2006-04-11",25.95,26.1,25.15,25.35,1290360.0],["2006-04-12",25.3,25.8,25.2,25.6,1017020.0],["2006-04-13",25.5,26.25,25.5,26.1,915320.0],["2006-04-17",26.1,26.4,24.85,24.9,1236100.0],["2006-04-18",25.05,25.85,24.75,25.85,1466800.0],["2006-04-19",25.75,26.0,25.4,25.75,740020.0],["2006-04-20",25.9,26.2,25.1,25.2,1013720.0],["2006-04-21",25.2,25.5,24.65,24.9,1198060.0],["2006-04-24",24.95,25.1,23.9,24.1,1102160.0],["2006-04-25",24.2,24.4,23.8,23.95,790220.0],["2006-04-26",24.0,24.7,23.9,24.15,587360.0],["2006-04-27",24.2,25.15,23.9,24.8,1046880.0],["2006-04-28",24.7,24.95,24.5,24.85,620820.0],["2006-05-01",24.8,25.2,24.5,24.5,539220.0],["2006-05-02",24.55,24.95,24.35,24.5,577600.0],["2006-05-03",24.4,24.85,24.1,24.8,915900.0],["2006-05-04",24.9,25.35,24.55,24.95,614440.0],["2006-05-05",25.2,25.75,24.8,25.7,900000.0],["2006-05-08",25.6,25.8,25.0,25.3,1246960.0],["2006-05-09",25.55,25.7,24.3,24.35,1902040.0],["2006-05-10",24.5,25.8,23.85,25.8,3017820.0],["2006-05-11",25.8,25.95,24.25,24.85,2606380.0],["2006-05-12",24.7,24.8,23.6,23.75,1632060.0],["2006-05-15",23.3,24.0,22.05,23.3,1733840.0],["2006-05-16",23.6,24.05,22.65,23.3,1052840.0],["2006-05-17",22.75,23.1,22.15,22.35,1313600.0],["2006-05-18",22.65,22.85,21.1,21.75,785260.0],["2006-05-19",21.95,22.5,21.7,22.2,569020.0],["2006-05-22",22.1,23.2,21.3,22.5,1014600.0],["2006-05-23",22.95,23.35,22.5,22.55,856380.0],["2006-05-24",22.6,23.15,21.45,22.45,821160.0],["2006-05-25",22.7,23.4,22.5,23.35,618940.0],["2006-05-26",23.4,23.9,23.25,23.7,531460.0],["2006-05-30",23.45,23.6,22.6,22.65,627340.0],["2006-05-31",22.8,23.3,22.4,23.3,567520.0],["2006-06-01",22.95,24.55,22.95,24.25,778480.0],["2006-06-02",24.45,24.7,24.15,24.55,876840.0],["2006-06-05",24.25,24.6,23.25,23.3,743820.0],["2006-06-06",23.2,23.7,22.65,23.15,755560.0],["2006-06-07",23.05,23.55,22.0,22.65,811580.0],["2006-06-08",22.5,22.85,21.6,22.75,975160.0],["2006-06-09",22.85,22.85,21.7,21.75,638920.0],["2006-06-12",21.85,21.9,19.8,19.8,1762040.0],["2006-06-13",19.75,20.15,19.1,19.6,1435540.0],["2006-06-14",19.55,20.2,19.05,19.45,1053800.0],["2006-06-15",19.7,21.85,19.6,21.05,1721340.0],["2006-06-16",21.0,21.4,20.4,20.7,1311360.0],["2006-06-19",20.9,21.25,20.55,20.9,630220.0],["2006-06-20",20.9,21.9,20.75,21.5,808720.0],["2006-06-21",21.4,22.9,21.4,22.75,1281280.0],["2006-06-22",22.75,23.1,22.3,22.65,1023580.0],["2006-06-23",22.5,23.3,22.4,23.25,491640.0],["2006-06-26",23.35,23.65,22.75,23.25,462520.0],["2006-06-27",23.6,23.8,22.7,22.8,568100.0],["2006-06-28",23.1,23.6,22.9,23.25,325460.0],["2006-06-29",23.45,24.35,23.4,24.15,882480.0],["2006-06-30",24.2,24.75,23.9,24.75,718700.0],["2006-07-03",24.6,24.95,24.4,24.85,327760.0],["2006-07-05",24.5,24.7,23.95,24.35,296000.0],["2006-07-06",24.3,24.5,22.85,23.05,879120.0],["2006-07-07",23.1,23.35,22.35,22.6,470660.0],["2006-07-10",22.7,22.7,21.55,21.8,518240.0],["2006-07-11",21.7,23.7,21.15,23.45,746620.0],["2006-07-12",23.25,23.25,22.2,22.25,454420.0],["2006-07-13",22.15,22.15,21.15,21.35,508100.0],["2006-07-14",21.25,21.55,20.35,21.3,561280.0],["2006-07-17",21.15,21.6,20.8,21.0,347840.0],["2006-07-18",20.95,21.75,20.65,21.65,580700.0],["2006-07-19",21.75,22.55,21.45,22.5,710300.0],["2006-07-20",22.6,22.7,21.45,21.75,419020.0],["2006-07-21",21.55,21.9,21.1,21.35,613480.0],["2006-07-24",21.6,22.2,21.5,21.7,342660.0],["2006-07-25",21.75,22.1,21.35,21.9,275980.0],["2006-07-26",21.9,21.9,21.3,21.45,371200.0],["2006-07-27",21.55,21.9,20.8,20.9,464500.0],["2006-07-28",20.95,21.75,20.9,21.7,267420.0],["2006-07-31",21.9,22.75,21.6,22.4,699540.0],["2006-08-01",22.3,22.4,20.85,21.05,664660.0],["2006-08-02",21.0,21.3,20.75,20.95,557200.0],["2006-08-03",20.85,20.85,20.15,20.6,1123420.0],["2006-08-04",20.95,21.0,20.15,20.45,773180.0],["2006-08-07",20.35,20.5,19.8,20.3,1222220.0],["2006-08-08",21.45,22.7,21.45,22.0,1929460.0],["2006-08-09",22.25,22.6,21.45,21.65,1105700.0],["2006-08-10",21.45,22.25,21.1,22.2,575960.0],["2006-08-11",21.95,22.5,21.85,22.35,462340.0],["2006-08-14",22.5,23.15,22.1,22.35,483320.0],["2006-08-15",22.5,23.1,22.5,23.05,713980.0],["2006-08-16",23.15,24.0,23.05,23.75,665220.0],["2006-08-17",23.3,24.25,22.85,23.75,671340.0],["2006-08-18",23.85,24.1,23.1,23.75,630520.0],["2006-08-21",23.5,23.6,22.4,22.65,884640.0],["2006-08-22",22.8,23.25,22.4,22.45,592580.0],["2006-08-23",22.4,22.95,22.25,22.3,547280.0],["2006-08-24",22.45,22.65,22.05,22.5,291080.0],["2006-08-25",22.35,22.75,22.35,22.5,289500.0],["2006-08-28",22.65,23.5,22.5,23.4,655420.0],["2006-08-29",23.5,24.3,23.15,24.3,1288460.0],["2006-08-30",24.45,24.9,24.15,24.85,1211420.0],["2006-08-31",24.95,25.1,24.25,24.3,656400.0],["2006-09-01",24.25,24.9,24.15,24.8,553140.0],["2006-09-05",24.95,25.2,24.7,25.0,1135580.0],["2006-09-06",25.2,25.25,23.85,23.95,892220.0],["2006-09-07",23.75,24.2,23.6,23.7,614740.0],["2006-09-08",23.65,24.1,23.55,23.8,323600.0],["2006-09-11",23.15,24.3,23.0,24.25,719460.0],["2006-09-12",23.95,25.1,23.95,24.45,1596140.0],["2006-09-13",24.4,25.0,24.0,24.15,939020.0],["2006-09-14",24.1,24.4,23.9,24.25,632480.0],["2006-09-15",24.7,24.9,23.9,24.15,1080780.0],["2006-09-18",23.95,25.15,23.75,24.8,1379780.0],["2006-09-19",25.7,26.0,25.1,25.9,1965440.0],["2006-09-20",27.85,28.35,26.9,28.0,2735420.0],["2006-09-21",28.1,28.75,26.7,27.3,2196500.0],["2006-09-22",27.25,27.4,25.6,26.2,1776980.0],["2006-09-25",26.3,28.0,26.05,28.0,1273540.0],["2006-09-26",27.8,28.15,26.45,26.8,1531300.0],["2006-09-27",26.55,27.45,26.25,26.5,1233400.0],["2006-09-28",26.65,27.25,26.15,27.0,1121440.0],["2006-09-29",27.2,27.2,26.2,26.25,1350380.0],["2006-10-02",26.3,26.35,25.6,25.7,976820.0],["2006-10-03",25.6,25.75,24.95,25.05,1236740.0],["2006-10-04",25.1,26.2,24.95,26.15,1670560.0],["2006-10-05",26.05,26.3,25.7,26.15,804720.0],["2006-10-06",26.1,26.2,25.6,26.0,575720.0],["2006-10-09",25.85,26.15,25.5,26.05,423680.0],["2006-10-10",26.25,26.3,25.1,25.65,700680.0],["2006-10-11",25.5,25.5,25.1,25.35,667320.0],["2006-10-12",25.5,25.5,24.75,24.9,1123880.0],["2006-10-13",24.75,26.45,24.75,26.35,2162440.0],["2006-10-16",26.45,27.15,26.35,26.65,1130880.0],["2006-10-17",26.4,26.4,25.45,25.95,855860.0],["2006-10-18",26.15,26.25,25.3,25.4,649480.0],["2006-10-19",25.4,25.9,25.15,25.8,949380.0],["2006-10-20",25.95,26.15,25.65,25.75,761180.0],["2006-10-23",25.8,25.95,25.45,25.65,415880.0],["2006-10-24",25.7,26.0,25.35,25.8,549700.0],["2006-10-25",25.9,26.25,25.65,25.95,552280.0],["2006-10-26",26.3,26.5,25.8,26.4,583300.0],["2006-10-27",26.4,26.4,25.3,25.35,639280.0],["2006-10-30",25.55,26.05,25.25,26.0,558720.0],["2006-10-31",26.0,26.25,25.7,26.15,749420.0],["2006-11-01",26.2,26.2,24.7,24.85,817700.0],["2006-11-02",25.0,25.15,24.5,24.65,717920.0],["2006-11-03",25.0,25.6,24.7,25.5,737320.0],["2006-11-06",25.35,25.7,24.55,25.55,1275940.0],["2006-11-07",24.9,25.25,23.55,24.15,1717840.0],["2006-11-08",23.8,24.85,23.6,24.5,745320.0],["2006-11-09",24.65,25.2,23.8,23.95,886960.0],["2006-11-10",23.9,24.9,23.9,24.9,608620.0],["2006-11-13",24.95,25.45,24.8,25.4,572220.0],["2006-11-14",25.4,26.1,25.1,26.05,993760.0],["2006-11-15",26.0,26.45,25.75,26.45,1213240.0],["2006-11-16",26.45,26.6,26.0,26.35,879920.0],["2006-11-17",26.3,27.3,26.0,27.25,1687340.0],["2006-11-20",27.7,29.0,27.6,28.95,2776820.0],["2006-11-21",29.1,30.75,28.8,30.5,2769800.0],["2006-11-22",30.5,32.0,30.5,31.25,3003980.0],["2006-11-24",30.55,31.55,30.5,31.2,892180.0],["2006-11-27",31.25,31.7,30.95,31.05,1330880.0],["2006-11-28",30.85,31.85,30.2,31.7,1261020.0],["2006-11-29",31.9,32.05,31.0,31.35,949440.0],["2006-11-30",31.25,31.7,31.0,31.4,817980.0],["2006-12-01",32.7,33.35,31.55,32.05,1585360.0],["2006-12-04",32.25,32.25,31.65,32.15,1043760.0],["2006-12-05",32.35,32.85,31.85,32.2,870100.0],["2006-12-06",32.1,32.8,31.85,32.55,770460.0],["2006-12-07",32.65,32.95,31.8,31.95,580800.0],["2006-12-08",31.8,32.1,31.05,31.9,918320.0],["2006-12-11",31.8,32.5,31.7,32.4,470520.0],["2006-12-12",33.0,33.9,32.75,33.05,1029320.0],["2006-12-13",33.35,33.5,32.3,32.65,409780.0],["2006-12-14",32.7,33.65,32.55,33.3,479280.0],["2006-12-15",33.5,35.0,33.45,34.65,1438940.0],["2006-12-18",34.85,35.45,34.1,34.45,1425920.0],["2006-12-19",34.2,34.25,32.2,32.5,1383980.0],["2006-12-20",32.95,34.4,32.85,32.95,1489280.0],["2006-12-21",33.25,33.65,32.3,33.0,916880.0],["2006-12-22",32.95,33.0,32.15,32.45,517620.0],["2006-12-26",32.5,32.7,32.4,32.65,307920.0],["2006-12-27",32.9,33.45,32.55,33.25,472920.0],["2006-12-28",33.3,33.7,32.95,33.4,421620.0],["2006-12-29",33.25,34.35,32.75,32.95,683920.0],["2007-01-03",34.8,35.7,34.4,35.4,2602640.0],["2007-01-04",35.2,37.75,34.8,37.5,2417380.0],["2007-01-05",36.95,37.25,36.5,37.0,1145080.0],["2007-01-08",37.3,37.35,36.4,36.6,758280.0],["2007-01-09",35.95,36.45,35.1,36.15,1217480.0],["2007-01-10",36.25,36.25,35.35,35.6,750060.0],["2007-01-11",35.5,36.6,35.5,36.25,1176780.0],["2007-01-12",36.2,38.75,36.2,38.45,1809560.0],["2007-01-16",38.25,39.0,37.65,38.2,1424700.0],["2007-01-17",38.0,38.25,36.85,37.0,1082200.0],["2007-01-18",36.85,37.75,34.9,35.35,1229120.0],["2007-01-19",35.2,36.45,35.2,36.0,716180.0],["2007-01-22",36.15,36.2,35.1,35.45,707400.0],["2007-01-23",35.35,35.6,35.1,35.4,682880.0],["2007-01-24",35.8,37.05,35.6,36.4,542620.0],["2007-01-25",36.6,36.8,35.0,35.25,1045320.0],["2007-01-26",35.5,35.9,35.25,35.75,675980.0],["2007-01-29",35.75,36.45,35.3,35.85,837820.0],["2007-01-30",35.8,36.5,35.75,36.2,589360.0],["2007-01-31",36.2,36.4,35.85,36.2,503140.0],["2007-02-01",36.5,36.8,35.75,36.05,717600.0],["2007-02-02",36.05,38.05,35.9,37.7,1556620.0],["2007-02-05",37.55,38.9,37.3,38.45,1266140.0],["2007-02-06",38.5,38.85,37.4,38.2,948980.0],["2007-02-07",38.4,38.9,38.0,38.8,1094660.0],["2007-02-08",38.55,39.85,38.35,39.5,860460.0],["2007-02-09",39.9,40.0,36.5,36.6,1891380.0],["2007-02-12",36.9,37.0,36.15,36.65,821840.0],["2007-02-13",36.8,36.85,36.25,36.75,450620.0],["2007-02-14",36.7,38.1,36.7,37.4,884560.0],["2007-02-15",37.3,37.95,37.2,37.55,517400.0],["2007-02-16",37.55,38.0,37.05,37.85,463380.0],["2007-02-20",37.8,38.85,37.7,38.45,542880.0],["2007-02-21",38.35,38.4,37.6,38.05,572160.0],["2007-02-22",38.05,38.7,37.55,37.7,682920.0],["2007-02-23",37.7,38.15,37.05,37.35,1252880.0],["2007-02-26",38.7,40.25,38.35,39.75,2338820.0],["2007-02-27",39.05,39.3,38.05,38.3,1435180.0],["2007-02-28",38.75,38.9,37.0,38.45,1693520.0],["2007-03-01",37.0,38.25,36.45,37.0,2041060.0],["2007-03-02",37.0,37.3,35.7,36.65,3499320.0],["2007-03-05",35.8,35.9,33.15,33.35,1940320.0],["2007-03-06",34.45,35.45,33.95,34.9,1744060.0],["2007-03-07",34.8,35.75,34.0,34.05,1199840.0],["2007-03-08",34.65,35.0,33.85,34.1,1195040.0],["2007-03-09",34.95,35.75,34.45,35.65,1362560.0],["2007-03-12",35.7,36.8,35.55,36.75,1296980.0],["2007-03-13",36.3,36.7,35.4,35.6,1729640.0],["2007-03-14",35.65,36.3,35.0,35.5,1451200.0],["2007-03-15",35.6,36.55,35.55,36.55,900400.0],["2007-03-16",36.45,36.95,36.25,36.7,942660.0],["2007-03-19",36.85,37.9,36.75,37.5,1061700.0],["2007-03-20",36.75,38.7,36.7,38.45,1872660.0],["2007-03-21",38.6,38.75,37.6,38.5,942020.0],["2007-03-22",38.6,39.1,38.2,38.85,778640.0],["2007-03-23",39.4,40.65,39.3,40.15,1722940.0],["2007-03-26",40.15,43.9,40.15,42.9,2716320.0],["2007-03-27",42.5,42.55,40.8,41.0,1308520.0],["2007-03-28",40.4,41.75,40.3,41.5,1030500.0],["2007-03-29",41.95,42.25,39.8,40.35,961820.0],["2007-03-30",40.3,40.95,39.75,40.35,977800.0],["2007-04-02",40.5,41.05,40.1,40.45,606720.0],["2007-04-03",40.85,41.65,40.65,41.35,774040.0],["2007-04-04",41.25,41.55,40.8,40.9,576960.0],["2007-04-05",40.95,41.95,40.8,41.2,897180.0],["2007-04-09",41.25,41.45,40.6,41.0,538220.0],["2007-04-10",41.05,41.05,40.2,40.5,611080.0],["2007-04-11",40.5,41.2,40.25,40.5,692120.0],["2007-04-12",40.3,41.2,40.05,41.2,874300.0],["2007-04-13",41.15,41.5,41.0,41.45,761280.0],["2007-04-16",41.6,42.2,41.55,41.95,530640.0],["2007-04-17",41.7,42.1,41.55,41.75,479980.0],["2007-04-18",41.6,41.8,41.2,41.45,424800.0],["2007-04-19",41.05,41.25,39.85,40.05,1238100.0],["2007-04-20",40.9,40.9,39.75,40.05,597920.0],["2007-04-23",39.75,40.25,39.1,40.0,660480.0],["2007-04-24",40.0,40.2,38.9,39.9,681680.0],["2007-04-25",40.15,40.6,39.9,40.05,626520.0],["2007-04-26",40.05,41.0,39.95,40.8,520680.0],["2007-04-27",40.55,40.95,39.6,39.85,498280.0],["2007-04-30",39.75,40.0,38.55,38.65,971000.0],["2007-05-01",37.25,37.6,35.8,37.5,1620400.0],["2007-05-02",37.45,38.25,37.1,37.95,782460.0],["2007-05-03",38.1,38.15,37.35,37.95,813320.0],["2007-05-04",38.15,38.25,37.5,37.85,802160.0],["2007-05-07",38.05,38.65,36.65,36.85,1659980.0],["2007-05-08",37.6,40.65,37.05,38.95,2648560.0],["2007-05-09",39.55,39.75,38.75,39.5,881800.0],["2007-05-10",39.5,39.9,38.35,38.4,1338160.0],["2007-05-11",38.75,40.35,38.55,40.3,1071980.0],["2007-05-14",40.2,40.7,38.95,39.0,900020.0],["2007-05-15",38.9,39.7,38.0,38.1,779420.0],["2007-05-16",38.15,40.25,38.15,40.25,2338360.0],["2007-05-17",40.05,40.45,39.65,39.75,784220.0],["2007-05-18",39.8,40.75,39.65,40.65,674700.0],["2007-05-21",40.3,42.2,40.3,42.05,910440.0],["2007-05-22",41.85,42.45,41.45,42.1,561980.0],["2007-05-23",42.3,42.9,41.9,41.95,743940.0],["2007-05-24",41.95,41.95,40.15,40.35,1136720.0],["2007-05-25",40.5,41.0,40.4,40.55,407580.0],["2007-05-29",41.65,43.85,41.55,43.3,1455840.0],["2007-05-30",42.85,43.05,42.2,42.7,895000.0],["2007-05-31",42.95,43.6,42.8,43.35,668460.0],["2007-06-01",43.65,44.35,43.45,43.75,529480.0],["2007-06-04",43.35,44.15,43.2,43.8,543700.0],["2007-06-05",43.4,45.15,43.0,45.05,1109280.0],["2007-06-06",44.6,44.7,43.65,43.8,964640.0],["2007-06-07",43.6,43.75,42.55,42.95,870280.0],["2007-06-08",42.85,43.6,42.5,43.4,493320.0],["2007-06-11",43.25,43.75,42.85,43.35,419760.0],["2007-06-12",43.05,43.2,42.4,42.55,922020.0],["2007-06-13",42.9,43.7,42.65,43.5,630480.0],["2007-06-14",43.45,44.2,43.1,44.05,599560.0],["2007-06-15",44.5,44.95,43.6,43.9,1089560.0],["2007-06-18",43.75,44.7,43.55,44.45,451260.0],["2007-06-19",44.1,44.25,43.1,43.3,799500.0],["2007-06-20",43.5,43.8,42.25,42.55,1290520.0],["2007-06-21",42.5,43.0,41.8,42.95,1379060.0],["2007-06-22",42.75,43.75,42.25,42.95,1371580.0],["2007-06-25",42.9,43.1,42.3,42.5,1102620.0],["2007-06-26",42.55,43.0,42.1,42.45,688420.0],["2007-06-27",42.5,43.25,42.05,43.0,565680.0],["2007-06-28",43.15,43.95,42.8,43.15,550900.0],["2007-06-29",43.95,44.25,42.45,42.6,704660.0],["2007-07-02",42.85,43.5,42.55,43.3,639700.0],["2007-07-03",43.25,43.75,42.85,43.55,216880.0],["2007-07-05",43.25,43.7,43.0,43.6,356340.0],["2007-07-06",43.4,43.6,43.0,43.35,366420.0],["2007-07-09",43.15,43.45,42.75,43.05,391600.0],["2007-07-10",42.8,43.0,41.9,41.95,931700.0],["2007-07-11",42.15,42.5,41.9,42.1,456260.0],["2007-07-12",42.45,42.7,42.1,42.25,541700.0],["2007-07-13",42.05,42.25,41.45,41.9,808960.0],["2007-07-16",41.75,42.2,41.5,41.7,783300.0],["2007-07-17",41.65,42.0,41.15,41.55,1035760.0],["2007-07-18",41.2,41.5,40.7,41.2,816860.0],["2007-07-19",41.35,43.15,41.35,42.45,1960260.0],["2007-07-20",42.35,42.9,41.75,42.1,790420.0],["2007-07-23",42.25,42.9,41.5,42.0,873140.0],["2007-07-24",41.65,42.0,41.35,41.7,1121140.0],["2007-07-25",41.8,41.95,41.25,41.4,1184220.0],["2007-07-26",32.8,36.0,29.5,34.55,12909040.0],["2007-07-27",34.85,35.2,33.75,34.3,2818640.0],["2007-07-30",34.25,34.9,33.75,34.45,1274280.0],["2007-07-31",34.95,35.45,34.2,34.2,1237040.0],["2007-08-01",34.4,34.75,33.3,33.75,1263220.0],["2007-08-02",33.85,35.25,33.85,35.1,1289080.0],["2007-08-03",36.2,36.2,33.15,33.35,1358740.0],["2007-08-06",33.5,33.75,31.5,33.2,1428000.0],["2007-08-07",32.75,34.45,32.15,34.1,1034480.0],["2007-08-08",30.7,33.95,30.45,33.4,2913460.0],["2007-08-09",32.35,35.0,32.25,33.15,1486500.0],["2007-08-10",33.25,34.25,31.75,31.9,1163340.0],["2007-08-13",32.2,32.6,29.8,30.6,1697020.0],["2007-08-14",30.45,30.8,29.85,29.85,795940.0],["2007-08-15",29.75,30.0,27.55,28.2,1612760.0],["2007-08-16",27.35,28.1,25.65,27.9,1028560.0],["2007-08-17",29.8,30.35,28.85,30.2,1405900.0],["2007-08-20",30.1,30.6,29.4,29.95,642140.0],["2007-08-21",29.95,30.45,29.25,29.7,454540.0],["2007-08-22",30.05,30.3,29.9,30.15,447840.0],["2007-08-23",30.4,30.4,29.15,29.2,559700.0],["2007-08-24",29.25,29.9,29.0,29.9,349440.0],["2007-08-27",29.75,29.75,28.75,29.3,490300.0],["2007-08-28",29.0,29.15,27.95,28.0,527760.0],["2007-08-29",28.1,28.7,28.05,28.6,609560.0],["2007-08-30",28.5,29.65,27.9,29.35,813900.0],["2007-08-31",30.0,30.1,28.8,28.9,554080.0],["2007-09-04",28.65,29.25,28.6,28.9,473760.0],["2007-09-05",28.65,29.5,28.55,28.65,620040.0],["2007-09-06",28.75,29.1,28.15,28.85,478140.0],["2007-09-07",28.1,28.4,27.15,28.05,1373460.0],["2007-09-10",28.1,28.3,26.5,27.15,935900.0],["2007-09-11",27.25,28.2,26.95,28.0,741960.0],["2007-09-12",27.8,29.05,27.8,28.1,770860.0],["2007-09-13",28.35,28.7,27.75,27.75,372440.0],["2007-09-14",27.45,28.75,27.3,28.7,701740.0],["2007-09-17",28.6,28.7,27.6,27.7,724280.0],["2007-09-18",27.95,28.15,27.0,28.05,653680.0],["2007-09-19",28.35,28.65,27.8,27.95,785260.0],["2007-09-20",27.85,28.4,27.5,27.95,423880.0],["2007-09-21",28.2,29.25,28.0,29.0,1096340.0],["2007-09-24",29.05,30.0,29.05,29.8,1056360.0],["2007-09-25",29.95,30.25,28.5,28.7,1576580.0],["2007-09-26",28.9,30.5,28.8,30.5,1285020.0],["2007-09-27",30.5,32.0,30.5,30.85,1086500.0],["2007-09-28",30.85,31.75,30.25,30.5,861720.0],["2007-10-01",30.55,32.25,30.55,32.1,877360.0],["2007-10-02",32.2,32.4,31.25,31.45,971720.0],["2007-10-03",31.2,31.6,31.15,31.3,739820.0],["2007-10-04",31.5,31.75,30.55,30.7,585640.0],["2007-10-05",31.1,31.4,30.4,30.5,958100.0],["2007-10-08",30.5,30.9,30.05,30.35,698700.0],["2007-10-09",30.4,30.5,29.6,29.9,778740.0],["2007-10-10",29.8,30.0,29.35,29.5,788180.0],["2007-10-11",29.6,31.0,29.05,29.5,1864380.0],["2007-10-12",29.35,30.35,29.0,30.2,1337860.0],["2007-10-15",30.4,30.5,29.1,29.9,1451680.0],["2007-10-16",29.85,31.95,29.65,31.3,3218520.0],["2007-10-17",33.3,35.0,33.0,34.9,3165620.0],["2007-10-18",34.15,34.7,33.75,34.4,842920.0],["2007-10-19",34.35,34.4,32.7,33.1,944200.0],["2007-10-22",32.65,34.6,32.5,34.3,884540.0],["2007-10-23",34.65,35.35,34.1,35.05,884320.0],["2007-10-24",34.7,35.15,34.05,34.8,958700.0],["2007-10-25",34.9,35.6,33.7,34.15,910100.0],["2007-10-26",34.25,35.6,34.15,35.4,902680.0],["2007-10-29",35.25,35.95,35.05,35.65,528080.0],["2007-10-30",35.35,35.55,34.4,34.9,736600.0],["2007-10-31",35.15,35.35,34.25,34.5,915560.0],["2007-11-01",33.55,34.25,33.0,33.4,916420.0],["2007-11-02",33.7,35.35,33.7,34.7,1650140.0],["2007-11-05",34.65,35.85,34.05,35.1,1627880.0],["2007-11-06",35.35,36.55,35.15,36.35,1194960.0],["2007-11-07",35.8,37.7,34.8,34.85,1859400.0],["2007-11-08",35.4,35.65,33.9,34.7,1513260.0],["2007-11-09",34.5,37.95,34.4,36.9,1664280.0],["2007-11-12",37.0,37.3,35.3,35.55,1296240.0],["2007-11-13",36.5,36.5,35.3,35.55,1395960.0],["2007-11-14",35.7,36.25,35.0,35.35,975820.0],["2007-11-15",35.1,35.2,33.65,34.0,1245060.0],["2007-11-16",34.3,34.4,33.3,33.7,777600.0],["2007-11-19",33.3,33.5,32.0,32.35,937040.0],["2007-11-20",32.2,33.1,31.35,32.1,1085100.0],["2007-11-21",31.7,31.7,29.4,31.5,1484340.0],["2007-11-23",31.7,31.8,31.0,31.5,167480.0],["2007-11-26",31.4,31.85,30.5,30.6,436960.0],["2007-11-27",30.6,31.5,30.05,30.35,763760.0],["2007-11-28",30.75,32.15,30.75,32.15,892460.0],["2007-11-29",31.95,32.6,31.8,32.25,873960.0],["2007-11-30",32.85,33.75,32.4,32.9,1063660.0],["2007-12-03",32.6,33.1,31.7,31.7,381320.0],["2007-12-04",31.3,31.35,30.0,30.0,937280.0],["2007-12-05",30.55,31.05,30.0,30.4,700940.0],["2007-12-06",30.3,31.8,30.25,31.7,1035440.0],["2007-12-07",31.45,32.2,31.35,31.75,360560.0],["2007-12-10",32.1,33.0,31.4,31.5,749520.0],["2007-12-11",31.65,32.45,31.3,31.6,1221320.0],["2007-12-12",32.5,32.5,31.2,31.8,1384100.0],["2007-12-13",31.6,31.75,30.8,31.5,670060.0],["2007-12-14",31.0,31.65,30.75,30.75,593200.0],["2007-12-17",30.55,31.7,30.5,30.5,834020.0],["2007-12-18",30.8,30.9,29.9,30.25,1566860.0],["2007-12-19",30.25,30.7,29.45,29.55,1119840.0],["2007-12-20",29.75,30.1,28.1,29.65,2125400.0],["2007-12-21",30.1,30.25,29.7,29.9,1051440.0],["2007-12-24",30.0,30.25,29.8,30.25,141720.0],["2007-12-26",30.2,30.2,29.8,29.85,564780.0],["2007-12-27",29.65,29.9,28.85,29.0,380600.0],["2007-12-28",29.35,29.7,29.0,29.4,533500.0],["2007-12-31",29.2,29.6,28.75,29.15,550080.0],["2008-01-02",29.05,29.75,27.85,28.1,1484360.0],["2008-01-03",28.2,28.25,26.35,26.4,1362160.0],["2008-01-04",26.25,26.35,24.65,25.3,1364060.0],["2008-01-07",25.3,25.5,22.75,23.4,1861500.0],["2008-01-08",23.45,25.2,23.05,23.25,1606440.0],["2008-01-09",23.25,23.65,21.95,23.0,1573860.0],["2008-01-10",22.8,23.6,22.55,23.05,877320.0],["2008-01-11",22.9,23.1,22.05,22.2,1019320.0],["2008-01-14",22.4,22.9,22.0,22.0,943080.0],["2008-01-15",21.65,22.0,20.6,20.8,823580.0],["2008-01-16",20.7,20.95,19.8,20.6,1641660.0],["2008-01-17",20.7,20.8,19.6,19.75,927860.0],["2008-01-18",19.55,20.15,18.5,19.1,1162160.0],["2008-01-22",17.5,19.85,15.0,18.25,1436380.0],["2008-01-23",17.75,20.1,15.0,19.35,1279840.0],["2008-01-24",21.45,21.9,15.0,19.95,1130120.0],["2008-01-25",20.6,21.9,15.0,20.85,1217300.0],["2008-01-28",20.75,21.05,20.3,20.85,471700.0],["2008-01-29",21.0,21.8,20.95,21.15,657780.0],["2008-01-30",21.05,21.5,20.55,20.55,603660.0],["2008-01-31",20.4,21.05,20.1,20.45,737180.0],["2008-02-01",20.3,21.4,20.15,21.25,878560.0],["2008-02-04",21.0,21.7,20.95,21.0,627580.0],["2008-02-05",20.65,20.85,19.95,19.95,493640.0],["2008-02-06",20.05,20.3,18.9,18.9,929880.0],["2008-02-07",18.6,19.0,17.9,18.75,1602600.0],["2008-02-08",18.75,19.4,18.15,18.5,850560.0],["2008-02-11",18.5,18.65,18.3,18.6,916840.0],["2008-02-12",18.75,19.15,18.15,18.5,949180.0],["2008-02-13",18.8,19.7,18.75,19.6,541840.0],["2008-02-14",19.7,20.15,19.0,19.15,552380.0],["2008-02-15",19.0,19.25,18.45,18.8,380200.0],["2008-02-19",19.15,19.45,18.55,18.65,613080.0],["2008-02-20",18.15,18.75,17.9,18.55,816440.0],["2008-02-21",18.7,18.75,18.05,18.05,508600.0],["2008-02-22",18.05,18.25,17.35,17.6,452340.0],["2008-02-25",17.65,18.15,17.45,18.1,705280.0],["2008-02-26",18.1,19.25,17.95,19.2,1395480.0],["2008-02-27",19.15,20.45,19.1,19.8,1331220.0],["2008-02-28",20.2,20.4,19.1,19.3,842940.0],["2008-02-29",17.1,17.4,15.5,16.6,3841460.0],["2008-03-03",16.35,16.5,14.85,15.05,2451640.0],["2008-03-04",14.9,15.85,14.6,15.65,1270340.0],["2008-03-05",15.85,15.95,15.2,15.25,1176340.0],["2008-03-06",15.8,17.3,15.7,16.05,1769760.0],["2008-03-07",16.0,17.0,15.15,15.45,1390540.0],["2008-03-10",15.35,16.1,15.1,15.2,826460.0],["2008-03-11",15.85,16.1,15.0,15.2,1315280.0],["2008-03-12",15.3,16.2,15.25,15.8,764100.0],["2008-03-13",15.5,16.85,15.25,16.8,899780.0],["2008-03-14",17.0,17.0,15.7,15.75,782580.0],["2008-03-17",15.25,15.7,15.1,15.35,671600.0],["2008-03-18",15.75,16.4,15.5,16.35,710280.0],["2008-03-19",16.4,16.9,15.85,15.85,854700.0],["2008-03-20",16.95,17.25,15.9,16.35,1236580.0],["2008-03-24",16.45,17.05,16.4,17.0,571840.0],["2008-03-25",17.05,17.5,16.9,17.4,461620.0],["2008-03-26",17.3,17.85,16.75,17.1,676740.0],["2008-03-27",17.1,17.7,16.95,17.15,529480.0],["2008-03-28",17.25,17.5,16.5,16.65,561020.0],["2008-03-31",16.75,17.2,16.55,17.2,375840.0],["2008-04-01",17.55,17.75,17.3,17.6,546760.0],["2008-04-02",17.55,17.7,17.3,17.5,558160.0],["2008-04-03",17.3,17.5,17.1,17.25,498300.0],["2008-04-04",17.4,17.45,16.85,17.1,653700.0],["2008-04-07",17.5,18.05,17.15,17.85,559940.0],["2008-04-08",17.45,18.95,17.4,18.5,739840.0],["2008-04-09",18.45,19.65,18.45,19.3,939580.0],["2008-04-10",19.25,19.45,18.75,19.45,786540.0],["2008-04-11",19.05,19.2,18.4,18.6,870840.0],["2008-04-14",18.15,19.1,18.1,18.7,563900.0],["2008-04-15",18.6,19.0,18.0,18.7,742960.0],["2008-04-16",18.9,19.5,18.55,19.45,1438200.0],["2008-04-17",19.35,19.75,18.65,18.9,663420.0],["2008-04-18",19.05,19.5,18.95,19.15,493040.0],["2008-04-21",18.95,19.15,18.85,19.15,258460.0],["2008-04-22",18.75,19.05,17.9,18.25,756420.0],["2008-04-23",18.15,18.75,18.0,18.6,375280.0],["2008-04-24",18.55,19.9,18.35,19.65,655880.0],["2008-04-25",19.5,20.2,19.45,20.0,508640.0],["2008-04-28",20.0,20.55,19.9,20.5,413100.0],["2008-04-29",20.5,20.55,19.85,20.0,434740.0],["2008-04-30",20.0,20.1,19.5,20.05,606640.0],["2008-05-01",19.95,20.3,19.7,19.95,666900.0],["2008-05-02",20.05,20.25,19.65,19.9,382540.0],["2008-05-05",19.6,20.3,19.6,20.1,386260.0],["2008-05-06",19.95,21.05,19.8,21.05,487480.0],["2008-05-07",20.8,21.85,20.8,20.95,628600.0],["2008-05-08",21.1,21.15,18.65,19.45,990300.0],["2008-05-09",20.05,21.5,19.95,21.4,2409180.0],["2008-05-12",21.8,22.75,21.6,22.65,756620.0],["2008-05-13",22.75,22.8,21.5,21.9,885660.0],["2008-05-14",21.9,22.6,21.9,22.3,759180.0],["2008-05-15",22.25,22.5,21.4,22.4,786820.0],["2008-05-16",22.5,22.5,21.8,22.3,723440.0],["2008-05-19",22.25,22.5,21.8,21.8,482060.0],["2008-05-20",22.25,22.25,20.85,21.15,1086700.0],["2008-05-21",21.25,21.3,20.0,20.45,944380.0],["2008-05-22",20.5,21.25,20.5,21.15,414280.0],["2008-05-23",21.05,21.25,20.5,20.8,516560.0],["2008-05-27",20.85,21.3,20.85,21.25,531220.0],["2008-05-28",21.4,21.6,20.9,21.2,713940.0],["2008-05-29",21.1,21.3,21.1,21.2,324360.0],["2008-05-30",21.2,21.45,20.95,21.45,606800.0],["2008-06-02",21.4,21.45,20.65,20.8,869620.0],["2008-06-03",20.95,21.25,20.5,20.85,566400.0],["2008-06-04",20.85,21.25,20.8,20.95,605680.0],["2008-06-05",21.0,22.5,21.0,22.5,827940.0],["2008-06-06",22.2,22.4,21.25,21.35,759140.0],["2008-06-09",21.95,21.95,20.8,21.25,641620.0],["2008-06-10",20.8,22.05,20.75,22.05,611300.0],["2008-06-11",21.95,22.2,21.0,21.0,329320.0],["2008-06-12",21.45,21.7,20.6,20.6,590000.0],["2008-06-13",20.85,21.75,20.7,21.75,427300.0],["2008-06-16",21.65,23.75,21.25,23.75,735700.0],["2008-06-17",23.85,23.9,22.75,23.0,635660.0],["2008-06-18",22.7,22.95,21.75,22.35,818580.0],["2008-06-19",22.3,23.9,21.65,23.4,734940.0],["2008-06-20",23.2,23.2,22.0,22.45,959520.0],["2008-06-23",22.5,22.9,20.6,20.65,955080.0],["2008-06-24",20.45,20.8,17.15,17.9,2514180.0],["2008-06-25",17.95,19.7,17.95,19.3,2246200.0],["2008-06-26",19.0,19.0,18.3,18.6,764320.0],["2008-06-27",18.5,18.95,17.35,17.6,1767740.0],["2008-06-30",17.65,18.55,17.0,17.1,1003140.0],["2008-07-01",16.9,17.95,16.7,17.95,902260.0],["2008-07-02",17.8,18.5,17.3,17.5,739520.0],["2008-07-03",17.15,17.75,15.8,16.15,864320.0],["2008-07-07",16.3,16.6,15.1,15.6,661160.0],["2008-07-08",15.75,17.4,15.35,17.35,765820.0],["2008-07-09",17.3,17.5,16.55,16.75,675940.0],["2008-07-10",16.6,17.4,16.35,16.7,913380.0],["2008-07-11",16.35,17.45,16.3,16.8,723300.0],["2008-07-14",17.45,17.45,16.25,16.75,939300.0],["2008-07-15",16.6,17.25,16.1,16.35,1152420.0],["2008-07-16",16.4,17.1,16.05,17.0,709700.0],["2008-07-17",17.1,17.9,16.7,17.0,1120720.0],["2008-07-18",17.0,17.2,16.55,16.8,552580.0],["2008-07-21",16.9,17.15,16.75,17.0,766300.0],["2008-07-22",16.6,17.45,16.6,17.35,967200.0],["2008-07-23",17.75,17.85,17.1,17.15,1728060.0],["2008-07-24",17.5,18.2,16.75,17.8,972400.0],["2008-07-25",18.1,18.6,17.85,18.1,566960.0],["2008-07-28",17.9,18.65,17.9,18.65,448120.0],["2008-07-29",18.95,19.45,18.75,19.1,431900.0],["2008-07-30",19.05,19.4,18.15,18.4,606140.0],["2008-07-31",18.15,18.55,17.65,18.15,1582860.0],["2008-08-01",18.15,18.65,18.0,18.55,772060.0],["2008-08-04",18.6,18.65,18.05,18.1,460540.0],["2008-08-05",18.4,18.6,18.05,18.3,754760.0],["2008-08-06",17.9,19.7,17.25,19.45,1113420.0],["2008-08-07",18.9,19.6,18.6,19.6,608420.0],["2008-08-08",19.55,21.05,19.15,21.05,897020.0],["2008-08-11",21.25,22.75,20.4,20.95,1545000.0],["2008-08-12",16.8,18.5,15.55,17.45,2292200.0],["2008-08-13",17.8,18.4,16.7,16.9,792140.0],["2008-08-14",16.65,17.4,16.4,16.85,808900.0],["2008-08-15",17.25,17.25,16.35,16.45,441680.0],["2008-08-18",16.3,16.65,15.4,15.65,558580.0],["2008-08-19",15.5,15.65,14.9,15.0,842080.0],["2008-08-20",15.0,15.6,14.9,15.35,624440.0],["2008-08-21",15.2,15.35,14.95,15.3,507380.0],["2008-08-22",15.55,15.75,15.25,15.75,528140.0],["2008-08-25",15.7,15.95,15.45,15.9,376980.0],["2008-08-26",15.9,16.3,15.8,15.9,374360.0],["2008-08-27",15.95,16.4,15.5,15.85,911220.0],["2008-08-28",16.0,17.1,15.95,16.9,562500.0],["2008-08-29",16.75,17.1,16.3,16.9,489060.0],["2008-09-02",17.05,17.3,16.5,16.85,677120.0],["2008-09-03",16.95,17.15,16.55,16.7,378400.0],["2008-09-04",16.65,16.7,15.4,15.5,961880.0],["2008-09-05",15.55,16.05,15.35,16.0,527720.0],["2008-09-08",16.35,16.75,15.4,15.55,426580.0],["2008-09-09",15.6,16.0,15.05,15.2,403300.0],["2008-09-10",15.5,15.7,15.1,15.45,380280.0],["2008-09-11",15.25,15.65,15.05,15.35,290720.0],["2008-09-12",15.25,15.4,15.1,15.25,285500.0],["2008-09-15",15.05,15.15,14.4,14.45,356380.0],["2008-09-16",14.7,15.25,13.9,15.25,754080.0],["2008-09-17",14.9,15.25,14.55,14.8,675820.0],["2008-09-18",15.05,16.75,14.95,16.6,1237340.0],["2008-09-19",17.25,17.7,15.4,16.1,1253460.0],["2008-09-22",15.95,16.2,15.2,15.25,476480.0],["2008-09-23",15.3,15.7,15.0,15.1,255700.0],["2008-09-24",15.0,15.4,14.7,14.7,300460.0],["2008-09-25",14.75,15.05,14.7,14.8,346440.0],["2008-09-26",14.55,15.2,14.45,14.95,410040.0],["2008-09-29",14.6,14.9,12.75,13.6,645640.0],["2008-09-30",13.75,14.5,13.5,14.4,736480.0],["2008-10-01",14.25,14.55,13.3,13.45,730400.0],["2008-10-02",13.65,13.95,12.5,12.85,495040.0],["2008-10-03",13.1,13.55,11.1,11.2,705700.0],["2008-10-06",10.9,12.75,9.95,12.15,970120.0],["2008-10-07",9.9,11.45,8.8,11.3,1724280.0],["2008-10-08",10.85,12.95,10.75,12.0,769840.0],["2008-10-09",12.3,13.0,10.55,10.55,806180.0],["2008-10-10",9.9,13.0,9.8,12.5,865120.0],["2008-10-13",12.95,13.0,12.0,12.5,627760.0],["2008-10-14",12.55,12.75,10.6,10.9,606760.0],["2008-10-15",10.8,11.05,9.5,10.0,352500.0],["2008-10-16",10.05,11.25,10.0,10.6,1002060.0],["2008-10-17",10.3,11.3,10.15,10.85,468340.0],["2008-10-20",11.05,11.45,10.5,11.45,248220.0],["2008-10-21",11.25,11.95,10.9,11.2,283680.0],["2008-10-22",11.1,11.6,10.45,10.8,618660.0],["2008-10-23",10.85,11.35,10.3,11.05,484500.0],["2008-10-24",10.05,10.95,10.0,10.75,418580.0],["2008-10-27",10.6,11.0,9.6,9.6,406160.0],["2008-10-28",10.25,10.75,9.8,10.7,581460.0],["2008-10-29",10.75,11.2,10.65,10.75,443860.0],["2008-10-30",11.15,11.25,10.5,11.2,342960.0],["2008-10-31",11.0,11.65,10.7,11.05,530240.0],["2008-11-03",11.05,11.4,10.7,11.15,495780.0],["2008-11-04",10.95,12.5,10.9,11.7,635260.0],["2008-11-05",11.5,11.95,10.1,10.1,346260.0],["2008-11-06",9.75,9.9,8.9,8.95,448880.0],["2008-11-07",9.15,9.3,8.35,8.7,508020.0],["2008-11-10",8.9,9.2,8.4,8.45,171120.0],["2008-11-11",8.3,9.1,8.2,8.35,240320.0],["2008-11-12",8.25,8.65,7.45,7.45,327620.0],["2008-11-13",7.25,8.05,6.5,8.0,548880.0],["2008-11-14",7.85,7.85,6.8,7.0,379880.0],["2008-11-17",8.05,8.05,6.75,7.0,280280.0],["2008-11-18",7.1,7.25,6.75,6.95,277380.0],["2008-11-19",6.95,7.0,5.95,6.0,397300.0],["2008-11-20",5.9,7.3,5.7,6.55,491180.0],["2008-11-21",6.65,7.35,6.5,7.3,637300.0],["2008-11-24",7.5,7.5,6.75,7.4,704480.0],["2008-11-25",7.5,7.7,7.25,7.65,368660.0],["2008-11-26",7.4,7.95,7.15,7.4,696580.0],["2008-11-28",7.25,7.75,6.8,7.75,271720.0],["2008-12-01",7.5,7.65,6.95,7.0,354100.0],["2008-12-02",7.2,7.5,6.85,7.4,281280.0],["2008-12-03",7.2,8.0,7.0,7.85,333760.0],["2008-12-04",7.75,8.25,7.55,7.6,220820.0],["2008-12-05",7.5,8.45,7.35,8.45,267320.0],["2008-12-08",8.65,9.65,8.6,9.65,359580.0],["2008-12-09",8.85,10.25,8.65,8.8,282380.0],["2008-12-10",9.75,9.75,9.0,9.1,348420.0],["2008-12-11",8.95,9.1,7.7,7.75,350160.0],["2008-12-12",7.55,7.85,7.1,7.85,380780.0],["2008-12-15",7.95,8.0,7.0,7.2,254320.0],["2008-12-16",7.45,7.8,7.15,7.75,323960.0],["2008-12-17",7.7,7.9,7.2,7.6,489180.0],["2008-12-18",7.25,7.95,7.2,7.9,364620.0],["2008-12-19",7.55,8.25,7.4,7.65,534920.0],["2008-12-22",7.65,7.75,7.1,7.15,266080.0],["2008-12-23",7.25,7.3,6.75,6.85,158220.0],["2008-12-24",6.9,6.95,6.75,6.8,56840.0],["2008-12-26",6.7,6.85,6.5,6.75,99460.0],["2008-12-29",6.75,7.2,6.6,6.95,269320.0],["2008-12-30",7.0,7.1,6.85,7.1,217820.0],["2008-12-31",6.8,8.05,6.8,7.9,345980.0],["2009-01-02",7.9,8.0,7.15,7.85,168340.0],["2009-01-05",7.7,8.3,7.45,8.05,297780.0],["2009-01-06",8.15,8.8,7.8,8.75,410900.0],["2009-01-07",8.3,8.75,8.1,8.7,236780.0],["2009-01-08",8.45,9.4,8.15,9.4,289180.0],["2009-01-09",9.25,9.45,8.25,8.3,327240.0],["2009-01-12",8.25,8.4,7.7,7.7,226760.0],["2009-01-13",7.75,8.25,7.55,7.7,260360.0],["2009-01-14",7.5,7.75,7.0,7.0,383880.0],["2009-01-15",7.0,7.35,6.3,6.4,568040.0],["2009-01-16",7.2,7.4,6.2,6.9,957620.0],["2009-01-20",6.8,9.25,6.45,7.15,917880.0],["2009-01-21",7.25,7.9,6.9,7.9,409200.0],["2009-01-22",7.45,8.35,7.0,7.3,364680.0],["2009-01-23",7.1,8.4,7.1,7.45,439180.0],["2009-01-26",7.5,7.5,7.1,7.25,206020.0],["2009-01-27",7.25,7.45,7.1,7.25,156080.0],["2009-01-28",7.4,7.45,7.0,7.05,643900.0],["2009-01-29",7.2,7.25,6.55,6.75,488320.0],["2009-01-30",6.7,6.9,6.45,6.6,693500.0],["2009-02-02",6.55,6.75,6.35,6.65,227100.0],["2009-02-03",6.7,6.9,6.5,6.85,218240.0],["2009-02-04",6.8,7.2,6.6,7.15,237000.0],["2009-02-05",7.05,7.2,6.65,6.85,359780.0],["2009-02-06",6.85,7.45,6.8,7.2,387380.0],["2009-02-09",7.15,7.45,7.0,7.2,163100.0],["2009-02-10",7.1,7.15,6.6,6.6,270160.0],["2009-02-11",6.75,6.9,6.3,6.35,289400.0],["2009-02-12",6.5,6.5,6.1,6.2,280360.0],["2009-02-13",6.25,6.8,6.15,6.6,440860.0],["2009-02-17",6.45,6.8,6.25,6.25,313400.0],["2009-02-18",6.35,6.7,6.35,6.4,322500.0],["2009-02-19",6.5,6.55,6.1,6.2,264240.0],["2009-02-20",6.1,6.35,5.85,5.9,329840.0],["2009-02-23",6.0,6.2,5.55,5.6,315720.0],["2009-02-24",5.65,6.15,5.6,6.0,421280.0],["2009-02-25",6.0,6.0,5.7,5.7,229820.0],["2009-02-26",6.0,6.6,5.45,5.8,651920.0],["2009-02-27",5.65,6.2,5.6,6.2,297860.0],["2009-03-02",5.8,6.95,5.7,6.8,670920.0],["2009-03-03",6.7,6.75,6.1,6.55,613060.0],["2009-03-04",6.5,6.75,6.3,6.5,203340.0],["2009-03-05",6.3,6.4,5.75,5.9,315020.0],["2009-03-06",5.95,6.25,5.9,5.95,209220.0],["2009-03-09",5.9,6.15,5.8,6.1,195920.0],["2009-03-10",6.25,6.9,6.1,6.9,802740.0],["2009-03-11",6.55,7.9,6.55,7.6,658980.0],["2009-03-12",7.35,8.2,7.35,8.2,382540.0],["2009-03-13",8.2,9.25,8.05,8.65,670380.0],["2009-03-16",8.75,9.55,8.4,9.2,638740.0],["2009-03-17",9.25,9.55,8.25,9.1,491140.0],["2009-03-18",9.0,10.0,8.95,9.75,429880.0],["2009-03-19",9.95,10.05,8.8,8.8,239920.0],["2009-03-20",8.9,9.25,7.75,8.55,639880.0],["2009-03-23",8.8,9.25,8.55,9.25,340900.0],["2009-03-24",9.1,9.3,8.4,8.5,323420.0],["2009-03-25",8.25,8.8,7.85,8.45,342780.0],["2009-03-26",8.5,9.0,8.2,8.9,878680.0],["2009-03-27",8.7,9.35,8.35,9.0,523420.0],["2009-03-30",8.7,8.95,8.1,8.65,337420.0],["2009-03-31",8.45,8.8,7.85,7.85,497080.0],["2009-04-01",7.85,8.75,7.55,8.65,477520.0],["2009-04-02",8.9,9.3,8.8,9.1,384340.0],["2009-04-03",9.3,9.3,8.55,8.65,246260.0],["2009-04-06",8.3,8.85,8.05,8.25,281760.0],["2009-04-07",8.05,8.35,7.6,7.6,579000.0],["2009-04-08",7.7,8.25,7.7,7.75,282860.0],["2009-04-09",8.0,8.5,7.9,8.5,397920.0],["2009-04-13",8.35,8.7,8.1,8.7,261840.0],["2009-04-14",8.15,8.55,8.15,8.25,246700.0],["2009-04-15",7.85,8.4,7.85,8.05,187220.0],["2009-04-16",8.15,9.4,8.15,9.1,457520.0],["2009-04-17",9.15,9.15,8.8,8.95,192220.0],["2009-04-20",8.7,8.85,8.2,8.2,216140.0],["2009-04-21",8.2,8.55,8.1,8.5,241500.0],["2009-04-22",8.35,8.65,8.15,8.35,310160.0],["2009-04-23",8.5,8.5,8.15,8.25,354020.0],["2009-04-24",8.3,9.3,8.3,9.15,528980.0],["2009-04-27",8.8,9.15,8.65,8.75,338200.0],["2009-04-28",8.6,9.1,8.45,8.95,235200.0],["2009-04-29",9.1,9.7,9.0,9.15,364620.0],["2009-04-30",9.2,9.45,8.65,8.65,713680.0],["2009-05-01",8.6,9.15,8.3,8.95,437600.0],["2009-05-04",9.0,9.7,8.85,9.55,934600.0],["2009-05-05",8.75,9.45,8.7,9.45,667180.0],["2009-05-06",9.45,9.45,9.0,9.2,460180.0],["2009-05-07",9.4,9.75,8.7,9.0,596520.0],["2009-05-08",9.1,9.45,8.85,9.45,272440.0],["2009-05-11",9.2,10.0,8.85,9.65,355600.0],["2009-05-12",9.75,10.0,9.25,9.7,264640.0],["2009-05-13",9.5,9.5,9.1,9.4,286420.0],["2009-05-14",9.5,9.75,9.25,9.5,303100.0],["2009-05-15",9.6,9.8,9.35,9.6,221160.0],["2009-05-18",9.7,10.55,9.6,10.2,438060.0],["2009-05-19",10.4,10.5,9.65,10.1,305540.0],["2009-05-20",10.15,10.85,10.15,10.5,376680.0],["2009-05-21",10.3,10.3,9.8,10.25,255100.0],["2009-05-22",10.3,10.4,9.9,9.95,316120.0],["2009-05-26",9.8,10.85,9.8,10.8,398000.0],["2009-05-27",10.75,11.4,10.35,11.05,430420.0],["2009-05-28",11.35,11.4,10.7,11.0,203740.0],["2009-05-29",11.05,11.25,10.75,11.25,311820.0],["2009-06-01",11.2,12.25,10.75,11.7,618540.0],["2009-06-02",11.7,12.0,11.35,11.35,323500.0],["2009-06-03",11.25,11.6,10.55,10.8,538880.0],["2009-06-04",10.85,11.3,10.8,11.0,310700.0],["2009-06-05",11.15,11.35,11.0,11.15,129600.0],["2009-06-08",11.35,11.85,10.4,10.65,373360.0],["2009-06-09",10.7,11.0,10.35,10.45,427880.0],["2009-06-10",10.6,10.7,10.05,10.15,310220.0],["2009-06-11",10.2,10.65,10.05,10.2,180960.0],["2009-06-12",10.1,10.4,9.85,9.95,331840.0],["2009-06-15",9.8,10.15,9.65,9.7,197260.0],["2009-06-16",9.75,9.75,8.8,8.85,507960.0],["2009-06-17",8.9,9.05,8.1,8.55,403940.0],["2009-06-18",8.55,8.85,8.4,8.5,524420.0],["2009-06-19",8.7,8.85,8.4,8.6,551140.0],["2009-06-22",8.4,8.5,8.0,8.05,341660.0],["2009-06-23",8.15,8.4,7.6,7.8,336740.0],["2009-06-24",7.9,8.5,7.85,8.35,404160.0],["2009-06-25",8.45,8.8,8.4,8.55,242880.0],["2009-06-26",8.45,9.0,8.35,8.9,1773440.0],["2009-06-29",8.95,9.1,8.5,8.55,300100.0],["2009-06-30",8.5,8.6,7.9,8.05,431880.0],["2009-07-01",8.05,8.5,8.05,8.3,229380.0],["2009-07-02",8.2,8.35,7.9,8.05,293040.0],["2009-07-06",8.0,8.4,8.0,8.2,297840.0],["2009-07-07",8.2,8.5,8.0,8.1,213960.0],["2009-07-08",8.15,8.2,7.25,7.5,439320.0],["2009-07-09",7.6,8.2,7.6,8.0,267380.0],["2009-07-10",7.9,8.05,7.25,7.4,323220.0],["2009-07-13",7.4,7.8,7.15,7.6,270840.0],["2009-07-14",7.55,7.85,7.35,7.35,467760.0],["2009-07-15",7.7,8.15,7.5,7.95,886480.0],["2009-07-16",7.9,8.15,7.85,8.0,409320.0],["2009-07-17",7.95,8.1,7.65,7.7,454840.0],["2009-07-20",7.75,7.8,7.4,7.5,490800.0],["2009-07-21",7.5,7.9,7.4,7.45,555500.0],["2009-07-22",7.6,8.0,7.5,7.9,290360.0],["2009-07-23",7.95,8.4,7.9,7.95,706920.0],["2009-07-24",7.9,8.3,7.65,8.25,411400.0],["2009-07-27",8.25,8.85,8.2,8.75,461040.0],["2009-07-28",8.65,9.05,8.6,9.05,420200.0],["2009-07-29",8.85,9.1,8.75,8.9,294200.0],["2009-07-30",9.8,10.35,9.15,9.6,1221760.0],["2009-07-31",9.6,9.7,9.4,9.5,508840.0],["2009-08-03",9.65,9.8,9.5,9.65,370540.0],["2009-08-04",9.5,9.85,9.5,9.75,196220.0],["2009-08-05",9.8,9.8,9.5,9.65,244940.0],["2009-08-06",9.7,9.75,9.5,9.5,395040.0],["2009-08-07",9.7,9.75,9.1,9.55,519220.0],["2009-08-10",9.45,9.75,9.4,9.5,268160.0],["2009-08-11",9.4,9.7,9.2,9.35,264700.0],["2009-08-12",9.35,9.6,9.3,9.45,262320.0],["2009-08-13",9.55,9.7,9.45,9.5,299600.0],["2009-08-14",9.5,9.55,9.1,9.3,217340.0],["2009-08-17",9.1,9.1,8.65,8.7,163360.0],["2009-08-18",8.75,9.2,8.75,9.15,148720.0],["2009-08-19",9.0,9.3,8.9,9.0,288200.0],["2009-08-20",9.0,9.25,8.7,8.95,377040.0],["2009-08-21",9.15,9.55,8.85,9.45,464100.0],["2009-08-24",9.5,9.65,9.25,9.45,172600.0],["2009-08-25",9.55,9.6,9.35,9.4,125260.0],["2009-08-26",9.4,9.55,9.2,9.4,205120.0],["2009-08-27",9.55,9.65,9.3,9.55,333980.0],["2009-08-28",9.6,10.7,9.5,10.55,747860.0],["2009-08-31",10.5,10.75,10.1,10.55,393680.0],["2009-09-01",10.45,11.0,10.05,10.2,550420.0],["2009-09-02",10.15,10.4,10.05,10.25,203580.0],["2009-09-03",10.25,10.45,10.25,10.3,248900.0],["2009-09-04",10.3,10.5,10.2,10.45,271340.0],["2009-09-08",10.5,10.7,10.25,10.3,309060.0],["2009-09-09",10.3,10.45,10.15,10.35,274800.0],["2009-09-10",10.25,10.4,10.2,10.3,221000.0],["2009-09-11",10.3,10.65,10.3,10.4,275880.0],["2009-09-14",10.35,10.85,10.3,10.55,302240.0],["2009-09-15",10.6,11.75,10.6,11.5,739240.0],["2009-09-16",11.55,11.65,10.95,11.2,467160.0],["2009-09-17",11.15,11.25,10.6,10.8,416860.0],["2009-09-18",10.85,10.9,10.5,10.5,427220.0],["2009-09-21",10.4,10.45,10.1,10.15,484460.0],["2009-09-22",10.25,11.1,10.2,11.1,391560.0],["2009-09-23",11.15,11.25,10.75,10.8,356160.0],["2009-09-24",10.8,11.0,10.4,10.5,298660.0],["2009-09-25",10.5,10.6,10.25,10.6,327540.0],["2009-09-28",10.65,10.8,10.45,10.8,221540.0],["2009-09-29",10.8,11.0,10.65,10.75,187300.0],["2009-09-30",10.75,10.85,10.4,10.6,304060.0],["2009-10-01",10.5,10.6,10.0,10.0,336540.0],["2009-10-02",9.9,9.95,9.6,9.75,218620.0],["2009-10-05",9.85,10.2,9.6,10.2,304560.0],["2009-10-06",10.3,10.4,10.0,10.05,196660.0],["2009-10-07",10.0,10.0,9.7,9.75,240000.0],["2009-10-08",9.95,9.95,9.65,9.8,278780.0],["2009-10-09",9.8,9.95,9.7,9.9,186140.0],["2009-10-12",9.9,10.3,9.9,10.25,316580.0],["2009-10-13",10.2,10.75,10.15,10.75,525560.0],["2009-10-14",10.9,11.3,10.7,11.3,433280.0],["2009-10-15",10.75,11.45,10.75,11.15,656240.0],["2009-10-16",11.1,11.25,10.85,10.85,428980.0],["2009-10-19",10.85,11.15,10.85,10.95,298620.0],["2009-10-20",11.0,11.05,10.75,10.9,757420.0],["2009-10-21",10.9,11.0,10.25,10.35,465140.0],["2009-10-22",10.3,10.7,9.95,10.65,429860.0],["2009-10-23",10.7,10.8,10.0,10.1,392640.0],["2009-10-26",10.1,10.45,9.65,9.7,272020.0],["2009-10-27",9.7,9.95,9.4,9.5,307640.0],["2009-10-28",9.5,9.7,9.1,9.1,410480.0],["2009-10-29",9.2,9.7,9.15,9.65,496380.0],["2009-10-30",9.6,9.8,9.25,9.6,429540.0],["2009-11-02",9.7,9.8,9.3,9.5,272800.0],["2009-11-03",9.65,9.85,9.25,9.85,307960.0],["2009-11-04",9.95,10.05,9.6,9.7,210500.0],["2009-11-05",9.8,10.8,9.55,10.7,877900.0],["2009-11-06",10.45,10.65,10.35,10.45,589600.0],["2009-11-09",10.65,10.85,10.5,10.7,260440.0],["2009-11-10",10.65,10.9,10.45,10.7,592260.0],["2009-11-11",10.75,10.9,10.5,10.9,503460.0],["2009-11-12",10.8,10.8,10.3,10.4,287300.0],["2009-11-13",10.4,10.5,9.95,10.05,614540.0],["2009-11-16",10.1,10.15,9.75,9.8,907600.0],["2009-11-17",9.7,10.05,9.7,9.8,402720.0],["2009-11-18",9.8,10.2,9.8,10.0,915180.0],["2009-11-19",9.9,10.1,9.65,10.05,737240.0],["2009-11-20",10.0,10.15,9.85,9.9,475740.0],["2009-11-23",10.2,10.8,9.95,10.6,628660.0],["2009-11-24",10.6,10.7,10.3,10.65,751120.0],["2009-11-25",10.7,11.1,10.45,10.55,464680.0],["2009-11-27",10.15,10.65,9.9,10.15,578640.0],["2009-11-30",10.25,10.9,10.05,10.9,1152940.0],["2009-12-01",11.0,11.25,10.65,10.95,841820.0],["2009-12-02",10.9,11.05,10.7,10.8,289160.0],["2009-12-03",10.8,10.95,10.35,10.65,823960.0],["2009-12-04",10.9,11.0,10.4,10.8,476160.0],["2009-12-07",10.75,11.25,10.75,10.95,325420.0],["2009-12-08",10.9,11.0,10.7,10.85,258720.0],["2009-12-09",10.85,11.15,10.75,10.9,216820.0],["2009-12-10",10.9,10.95,10.7,10.8,241180.0],["2009-12-11",10.85,10.9,10.55,10.7,325580.0],["2009-12-14",10.75,10.8,10.2,10.65,443940.0],["2009-12-15",10.6,10.7,10.2,10.2,446520.0],["2009-12-16",10.3,10.55,10.15,10.5,403740.0],["2009-12-17",10.45,10.45,10.25,10.3,365260.0],["2009-12-18",10.45,10.45,10.2,10.35,660460.0],["2009-12-21",10.4,10.95,10.25,10.55,508880.0],["2009-12-22",10.6,10.6,10.4,10.55,358380.0],["2009-12-23",10.6,10.9,10.55,10.7,453440.0],["2009-12-24",10.8,10.8,10.6,10.65,75860.0],["2009-12-28",10.65,10.75,10.45,10.65,170580.0],["2009-12-29",10.6,10.6,10.45,10.6,201480.0],["2009-12-30",10.6,10.65,10.4,10.65,255420.0],["2009-12-31",10.6,10.7,10.4,10.55,246700.0],["2010-01-04",10.75,11.05,10.5,11.05,445120.0],["2010-01-05",11.0,12.0,10.85,11.35,639540.0],["2010-01-06",11.3,11.8,11.3,11.6,558720.0],["2010-01-07",12.5,12.9,12.1,12.45,924740.0],["2010-01-08",12.2,12.7,12.1,12.55,395500.0],["2010-01-11",12.7,12.75,12.1,12.3,328300.0],["2010-01-12",12.0,12.4,11.8,11.85,499120.0],["2010-01-13",11.95,12.35,11.75,11.9,693220.0],["2010-01-14",12.0,12.7,12.0,12.65,513480.0],["2010-01-15",12.7,12.7,12.15,12.25,460760.0],["2010-01-19",12.3,12.6,12.2,12.5,271320.0],["2010-01-20",12.35,12.45,11.95,12.35,362400.0],["2010-01-21",12.35,12.45,11.85,11.85,315000.0],["2010-01-22",11.85,12.0,11.4,11.45,699020.0],["2010-01-25",11.55,11.95,11.4,11.75,282720.0],["2010-01-26",11.75,11.75,11.15,11.2,444700.0],["2010-01-27",11.2,11.55,11.15,11.45,273080.0],["2010-01-28",11.5,11.55,10.85,10.85,420160.0],["2010-01-29",10.9,11.2,10.4,10.55,514580.0],["2010-02-01",10.55,10.85,10.35,10.5,325040.0],["2010-02-02",10.5,10.65,10.1,10.35,375280.0],["2010-02-03",10.3,10.65,10.3,10.45,357780.0],["2010-02-04",10.3,10.4,8.75,9.5,680700.0],["2010-02-05",9.55,9.9,9.35,9.85,262260.0],["2010-02-08",9.85,10.0,9.5,9.6,340960.0],["2010-02-09",9.75,10.15,9.6,9.95,491740.0],["2010-02-10",9.9,10.05,9.65,9.85,179720.0],["2010-02-11",9.85,10.45,9.65,10.35,339600.0],["2010-02-12",10.2,10.75,10.0,10.7,341420.0],["2010-02-16",10.8,11.2,10.6,11.15,309100.0],["2010-02-17",11.15,11.3,11.05,11.2,201280.0],["2010-02-18",11.15,11.2,10.85,11.1,146840.0],["2010-02-19",11.05,11.15,10.8,11.1,163240.0],["2010-02-22",11.1,11.15,10.9,11.1,245920.0],["2010-02-23",11.1,11.1,10.5,10.65,209320.0],["2010-02-24",10.65,11.3,10.65,11.3,259800.0],["2010-02-25",11.1,11.35,10.95,11.3,480240.0],["2010-02-26",10.25,11.05,10.2,10.65,909120.0],["2010-03-01",10.7,10.9,10.6,10.85,281340.0],["2010-03-02",10.95,11.15,10.75,10.95,469960.0],["2010-03-03",11.0,11.1,10.8,11.05,303280.0],["2010-03-04",11.05,11.7,10.9,11.7,623940.0],["2010-03-05",11.7,12.25,11.5,11.8,591360.0],["2010-03-08",11.75,12.0,11.4,11.5,323380.0],["2010-03-09",11.4,12.4,11.4,12.1,911740.0],["2010-03-10",12.1,12.3,11.75,12.3,470760.0],["2010-03-11",12.15,12.45,11.95,12.3,273060.0],["2010-03-12",12.4,12.65,12.1,12.15,485060.0],["2010-03-15",12.0,12.4,11.75,12.25,265080.0],["2010-03-16",12.25,13.0,12.2,13.0,642540.0],["2010-03-17",12.95,13.0,12.45,12.9,401440.0],["2010-03-18",12.8,13.4,12.55,13.2,540060.0],["2010-03-19",13.25,13.4,12.8,12.8,743440.0],["2010-03-22",13.55,13.6,13.0,13.05,1829200.0],["2010-03-23",13.4,14.0,13.05,13.8,1134820.0],["2010-03-24",13.85,14.15,13.65,13.75,821160.0],["2010-03-25",14.0,14.0,13.3,13.45,819000.0],["2010-03-26",13.45,13.95,13.2,13.35,638140.0],["2010-03-29",13.5,13.7,13.15,13.25,413580.0],["2010-03-30",13.2,13.5,13.0,13.25,378300.0],["2010-03-31",13.15,13.4,13.0,13.15,283120.0],["2010-04-01",13.15,13.4,12.85,12.9,280140.0],["2010-04-05",13.0,13.3,12.9,13.25,317880.0],["2010-04-06",13.3,13.6,13.25,13.6,228540.0],["2010-04-07",13.55,13.75,13.35,13.6,297700.0],["2010-04-08",13.5,13.8,13.3,13.65,290320.0],["2010-04-09",13.65,13.7,13.35,13.6,228340.0],["2010-04-12",13.5,13.85,13.4,13.7,392800.0],["2010-04-13",13.95,14.0,13.45,13.7,497760.0],["2010-04-14",13.8,14.45,13.75,14.4,479740.0],["2010-04-15",14.35,14.75,13.85,14.1,453380.0],["2010-04-16",14.0,14.15,13.4,13.65,452200.0],["2010-04-19",13.55,13.8,13.2,13.75,470540.0],["2010-04-20",13.8,14.1,13.55,14.05,317220.0],["2010-04-21",14.1,14.25,13.85,14.05,150400.0],["2010-04-22",13.9,14.05,13.5,13.95,175540.0],["2010-04-23",13.9,14.05,13.75,13.8,228540.0],["2010-04-26",13.8,13.95,13.6,13.85,223360.0],["2010-04-27",13.75,14.15,13.25,13.5,394780.0],["2010-04-28",13.5,13.9,12.35,12.7,876540.0],["2010-04-29",12.75,13.1,12.55,13.0,445800.0],["2010-04-30",13.0,13.25,12.85,12.95,356320.0],["2010-05-03",13.05,13.5,13.0,13.3,269680.0],["2010-05-04",13.2,13.3,12.45,12.6,433480.0],["2010-05-05",12.15,12.5,12.0,12.45,471640.0],["2010-05-06",12.35,12.6,11.1,11.9,542340.0],["2010-05-07",11.8,12.25,11.05,11.1,795900.0],["2010-05-10",11.9,12.1,11.75,11.95,368760.0],["2010-05-11",11.9,12.15,11.45,12.15,413500.0],["2010-05-12",12.15,12.5,12.1,12.45,309620.0],["2010-05-13",12.45,12.75,12.3,12.4,297320.0],["2010-05-14",12.25,12.25,11.4,11.8,854280.0],["2010-05-17",11.9,13.0,11.9,12.9,738300.0],["2010-05-18",13.0,13.85,12.2,12.45,1217960.0],["2010-05-19",12.35,12.95,12.25,12.75,530500.0],["2010-05-20",12.45,12.6,11.45,12.25,1219800.0],["2010-05-21",11.9,13.0,11.75,12.3,773560.0],["2010-05-24",12.25,12.3,11.85,11.9,505580.0],["2010-05-25",11.55,12.1,11.35,11.85,1094040.0],["2010-05-26",12.0,12.7,11.8,12.0,1592120.0],["2010-05-27",12.4,12.9,12.15,12.85,863800.0],["2010-05-28",12.7,13.15,12.5,13.0,482060.0],["2010-06-01",12.8,12.95,11.85,11.85,648500.0],["2010-06-02",11.9,12.7,11.85,12.7,836340.0],["2010-06-03",12.6,13.2,12.35,13.15,1088880.0],["2010-06-04",12.7,13.15,12.35,12.5,629260.0],["2010-06-07",12.5,12.7,12.2,12.3,510160.0],["2010-06-08",12.35,12.75,12.0,12.6,836780.0],["2010-06-09",12.8,13.15,12.5,12.8,467520.0],["2010-06-10",13.1,13.2,12.7,13.2,502160.0],["2010-06-11",13.05,13.2,12.85,13.2,242520.0],["2010-06-14",13.35,13.5,13.15,13.3,329800.0],["2010-06-15",13.45,13.6,13.2,13.45,255500.0],["2010-06-16",13.3,13.6,13.1,13.55,448160.0],["2010-06-17",13.6,13.8,13.4,13.65,611500.0],["2010-06-18",13.75,14.2,13.4,14.1,961860.0],["2010-06-21",14.3,14.85,13.75,14.15,781520.0],["2010-06-22",14.25,14.45,13.8,13.85,323720.0],["2010-06-23",13.85,14.35,13.65,14.1,364200.0],["2010-06-24",14.0,14.2,13.7,13.8,382860.0],["2010-06-25",13.85,14.2,13.45,14.15,1889420.0],["2010-06-28",14.05,14.4,13.85,14.25,296640.0],["2010-06-29",13.95,14.25,13.55,13.9,691980.0],["2010-06-30",13.95,13.95,13.45,13.55,680920.0],["2010-07-01",13.65,13.65,13.15,13.2,521820.0],["2010-07-02",13.35,13.4,13.0,13.1,289040.0],["2010-07-06",13.35,13.9,13.15,13.25,772880.0],["2010-07-07",13.35,13.75,13.25,13.65,384020.0],["2010-07-08",13.85,14.05,13.4,13.7,260260.0],["2010-07-09",13.65,13.85,12.95,13.75,658960.0],["2010-07-12",13.65,13.85,13.35,13.7,314180.0],["2010-07-13",13.95,14.4,13.6,14.3,714740.0],["2010-07-14",14.25,14.5,14.15,14.5,363840.0],["2010-07-15",14.55,14.55,14.0,14.3,397440.0],["2010-07-16",14.1,14.2,13.0,13.45,1312800.0],["2010-07-19",13.45,13.7,13.25,13.7,301320.0],["2010-07-20",13.45,14.0,13.4,14.0,202160.0],["2010-07-21",14.1,14.1,13.05,13.4,260060.0],["2010-07-22",13.7,13.95,13.5,13.95,262220.0],["2010-07-23",13.9,14.75,13.65,14.65,706720.0],["2010-07-26",14.75,15.2,14.6,14.95,617540.0],["2010-07-27",15.15,15.2,14.4,14.9,425800.0],["2010-07-28",14.9,15.0,14.55,14.75,210580.0],["2010-07-29",14.85,15.05,14.2,14.8,334040.0],["2010-07-30",14.45,14.75,14.35,14.4,262540.0],["2010-08-02",14.65,14.85,14.1,14.75,858520.0],["2010-08-03",14.6,15.15,14.3,14.9,539100.0],["2010-08-04",14.3,14.95,14.25,14.75,524380.0],["2010-08-05",14.55,14.7,14.35,14.65,237120.0],["2010-08-06",14.55,14.8,14.15,14.7,413560.0],["2010-08-09",14.9,15.4,14.75,15.25,408060.0],["2010-08-10",15.05,16.8,14.85,16.15,1832860.0],["2010-08-11",15.7,15.75,14.8,15.4,824160.0],["2010-08-12",15.0,15.35,14.5,14.65,694620.0],["2010-08-13",14.9,15.65,14.55,15.1,596060.0],["2010-08-16",14.95,15.2,14.65,14.85,409680.0],["2010-08-17",15.0,15.1,14.75,14.9,340280.0],["2010-08-18",14.9,15.05,14.4,15.0,508040.0],["2010-08-19",14.95,15.1,14.25,14.5,399920.0],["2010-08-20",14.45,14.95,14.15,14.9,568300.0],["2010-08-23",14.9,14.95,14.4,14.4,297580.0],["2010-08-24",14.15,14.7,14.0,14.35,343760.0],["2010-08-25",14.25,14.65,14.25,14.5,225120.0],["2010-08-26",14.6,14.6,14.05,14.1,261860.0],["2010-08-27",14.35,14.65,13.8,14.55,468840.0],["2010-08-30",14.55,14.95,14.45,14.6,589580.0],["2010-08-31",14.6,15.0,14.35,14.9,623240.0],["2010-09-01",15.5,16.95,15.5,16.45,2034040.0],["2010-09-02",16.35,16.6,15.95,16.6,541180.0],["2010-09-03",16.8,17.2,16.4,16.9,598860.0],["2010-09-07",16.85,16.85,16.05,16.1,660420.0],["2010-09-08",16.2,17.35,16.1,16.75,608160.0],["2010-09-09",17.0,17.15,16.3,16.4,365460.0],["2010-09-10",16.5,18.25,16.5,17.95,816160.0],["2010-09-13",17.9,18.0,17.05,17.45,652060.0],["2010-09-14",17.4,17.85,16.95,17.3,641220.0],["2010-09-15",17.2,17.5,16.95,17.1,298260.0],["2010-09-16",17.0,17.35,16.85,17.05,398180.0],["2010-09-17",17.35,17.35,16.8,16.9,550740.0],["2010-09-20",17.0,17.85,16.8,17.75,694080.0],["2010-09-21",17.8,17.8,17.1,17.3,409580.0],["2010-09-22",17.2,17.5,17.15,17.45,338140.0],["2010-09-23",17.25,17.35,17.1,17.3,448480.0],["2010-09-24",17.5,17.9,17.25,17.75,367300.0],["2010-09-27",17.75,17.75,17.35,17.55,322420.0],["2010-09-28",17.5,17.7,17.05,17.6,368080.0],["2010-09-29",17.5,18.5,17.4,18.0,515900.0],["2010-09-30",18.1,18.3,17.5,17.65,362380.0],["2010-10-01",17.85,18.05,17.55,17.6,301780.0],["2010-10-04",17.6,18.1,17.5,17.95,416020.0],["2010-10-05",18.15,18.5,17.9,18.3,539000.0],["2010-10-06",18.35,18.75,18.0,18.05,459600.0],["2010-10-07",18.2,18.4,17.9,18.2,227840.0],["2010-10-08",18.25,18.4,17.9,18.2,271140.0],["2010-10-11",18.25,18.3,18.1,18.25,93020.0],["2010-10-12",18.15,18.2,17.1,17.15,684580.0],["2010-10-13",17.25,17.5,17.15,17.25,487440.0],["2010-10-14",17.3,17.5,16.35,16.65,514560.0],["2010-10-15",16.95,17.0,16.5,16.9,424920.0],["2010-10-18",16.9,17.05,16.65,16.95,285460.0],["2010-10-19",16.8,17.05,16.3,16.45,315280.0],["2010-10-20",16.6,16.75,15.8,15.85,508260.0],["2010-10-21",16.0,16.05,15.35,15.6,516960.0],["2010-10-22",15.6,15.9,15.45,15.85,387540.0],["2010-10-25",16.05,16.4,15.95,16.0,288720.0],["2010-10-26",15.85,16.0,15.85,16.0,108380.0],["2010-10-27",15.8,15.9,15.25,15.35,332200.0],["2010-10-28",15.45,15.85,15.25,15.5,316920.0],["2010-10-29",15.4,15.6,15.15,15.6,292200.0],["2010-11-01",15.55,16.05,15.1,15.3,406000.0],["2010-11-02",15.6,16.05,15.45,16.0,1105500.0],["2010-11-03",14.75,14.9,12.9,13.25,2705200.0],["2010-11-04",13.45,14.2,13.0,14.05,1220140.0],["2010-11-05",14.1,14.15,13.65,13.95,675180.0],["2010-11-08",14.05,14.3,13.8,14.2,706860.0],["2010-11-09",14.25,14.4,13.8,13.9,473100.0],["2010-11-10",14.0,14.3,13.6,14.15,659440.0],["2010-11-11",14.0,14.05,13.55,13.9,264120.0],["2010-11-12",13.7,14.05,13.5,13.6,314380.0],["2010-11-15",13.65,13.85,13.5,13.7,265920.0],["2010-11-16",13.55,13.7,13.2,13.3,307180.0],["2010-11-17",13.4,13.8,13.3,13.45,551940.0],["2010-11-18",13.6,13.8,13.35,13.55,517920.0],["2010-11-19",13.5,13.7,13.35,13.5,490360.0],["2010-11-22",13.5,13.65,13.25,13.55,290140.0],["2010-11-23",13.4,13.55,13.2,13.2,351860.0],["2010-11-24",13.25,13.55,13.15,13.55,331200.0],["2010-11-26",13.45,13.55,13.4,13.4,105960.0],["2010-11-29",13.3,13.55,13.15,13.5,531740.0],["2010-11-30",13.3,13.6,13.15,13.45,640660.0],["2010-12-01",13.8,14.25,13.5,13.85,820100.0],["2010-12-02",13.8,14.15,13.7,13.75,541560.0],["2010-12-03",13.65,13.95,13.4,13.65,705320.0],["2010-12-06",13.6,13.95,13.6,13.9,274640.0],["2010-12-07",14.05,14.15,13.9,13.95,235120.0],["2010-12-08",14.05,14.05,13.7,13.75,426160.0],["2010-12-09",13.75,14.0,13.35,13.45,588720.0],["2010-12-10",13.45,13.65,13.15,13.45,691140.0],["2010-12-13",13.45,13.55,13.3,13.35,288040.0],["2010-12-14",13.35,13.45,13.15,13.2,364520.0],["2010-12-15",13.15,13.25,12.7,12.7,981580.0],["2010-12-16",12.7,13.0,12.5,12.95,680180.0],["2010-12-17",13.0,13.1,12.85,13.1,683760.0],["2010-12-20",13.15,13.15,12.95,13.0,333440.0],["2010-12-21",12.9,13.15,12.9,13.0,281240.0],["2010-12-22",13.05,13.1,12.95,12.95,212100.0],["2010-12-23",12.9,13.1,12.9,13.0,218180.0],["2010-12-27",13.0,13.05,13.0,13.05,109080.0],["2010-12-28",13.0,13.05,12.95,13.0,116880.0],["2010-12-29",13.05,13.05,12.9,12.95,190800.0],["2010-12-30",12.95,13.0,12.55,12.95,843960.0],["2010-12-31",12.95,13.5,12.9,13.35,499880.0],["2011-01-03",13.45,14.25,13.45,14.05,598960.0],["2011-01-04",14.15,14.15,13.75,14.05,321820.0],["2011-01-05",14.0,14.15,13.65,13.95,524900.0],["2011-01-06",13.9,14.3,13.9,14.15,539760.0],["2011-01-07",14.25,14.25,14.0,14.1,344480.0],["2011-01-10",14.05,15.2,13.95,14.9,919760.0],["2011-01-11",15.0,15.6,14.95,14.95,774020.0],["2011-01-12",15.1,15.3,14.95,15.1,277620.0],["2011-01-13",15.15,15.3,14.85,15.0,260100.0],["2011-01-14",15.0,15.85,15.0,15.8,692220.0],["2011-01-18",15.8,15.95,15.45,15.7,756320.0],["2011-01-19",15.65,15.75,15.05,15.1,503460.0],["2011-01-20",14.95,15.15,14.5,14.75,522880.0],["2011-01-21",14.95,14.95,14.3,14.35,364640.0],["2011-01-24",14.3,14.5,14.2,14.3,224680.0],["2011-01-25",14.2,14.3,13.9,14.0,478220.0],["2011-01-26",14.05,14.2,13.9,14.2,681200.0],["2011-01-27",14.2,14.7,14.15,14.45,657700.0],["2011-01-28",14.4,14.45,13.8,13.9,547820.0],["2011-01-31",14.1,14.4,13.7,13.75,538800.0],["2011-02-01",13.85,14.4,13.85,14.4,484460.0],["2011-02-02",14.5,15.45,14.5,14.8,717260.0],["2011-02-03",14.85,15.25,14.8,15.1,362740.0],["2011-02-04",15.1,15.25,14.95,15.1,729900.0],["2011-02-07",15.25,15.35,14.9,15.15,436180.0],["2011-02-08",15.1,15.25,15.05,15.15,402340.0],["2011-02-09",15.15,15.15,14.9,15.0,532140.0],["2011-02-10",14.8,15.15,14.5,14.95,182360.0],["2011-02-11",14.9,15.8,14.85,15.7,615720.0],["2011-02-14",15.85,16.15,15.3,15.75,625540.0],["2011-02-15",15.65,16.45,15.5,16.25,662620.0],["2011-02-16",16.4,16.85,16.25,16.55,508400.0],["2011-02-17",16.4,16.7,16.05,16.5,373220.0],["2011-02-18",16.65,16.65,16.15,16.5,474400.0],["2011-02-22",16.3,16.3,15.7,15.8,404260.0],["2011-02-23",15.9,15.9,15.2,15.25,600100.0],["2011-02-24",15.25,15.45,15.05,15.4,408800.0],["2011-02-25",15.45,15.7,15.25,15.3,1072460.0],["2011-02-28",15.45,15.45,14.6,15.15,1741600.0],["2011-03-01",18.95,20.8,18.3,20.2,6900620.0],["2011-03-02",20.3,20.4,19.25,19.55,1449620.0],["2011-03-03",19.85,20.6,19.7,19.95,1278040.0],["2011-03-04",20.1,20.5,19.5,20.1,817240.0],["2011-03-07",20.1,20.2,19.1,19.45,727580.0],["2011-03-08",19.6,20.45,19.5,20.2,923180.0],["2011-03-09",19.85,20.1,19.35,19.45,482540.0],["2011-03-10",19.15,19.15,17.7,17.85,1203620.0],["2011-03-11",17.9,18.6,17.8,18.45,727600.0],["2011-03-14",18.1,18.4,17.7,18.0,509920.0],["2011-03-15",17.5,18.15,16.85,17.65,752760.0],["2011-03-16",17.7,18.0,17.0,17.2,764740.0],["2011-03-17",17.75,17.95,16.75,17.05,598740.0],["2011-03-18",17.2,17.4,16.85,17.2,780160.0],["2011-03-21",17.4,17.7,16.95,17.2,577660.0],["2011-03-22",17.3,18.7,17.15,18.6,1328060.0],["2011-03-23",18.4,18.8,17.95,18.25,782560.0],["2011-03-24",18.45,19.2,18.45,18.75,764280.0],["2011-03-25",18.75,19.25,18.55,18.7,623940.0],["2011-03-28",18.8,19.15,18.7,18.85,654680.0],["2011-03-29",18.9,19.55,18.6,19.45,783880.0],["2011-03-30",19.55,19.75,19.0,19.2,449880.0],["2011-03-31",19.2,19.2,18.65,18.8,391220.0],["2011-04-01",18.85,19.0,18.55,18.6,301920.0],["2011-04-04",18.75,18.85,18.4,18.6,260180.0],["2011-04-05",18.5,19.0,18.3,18.65,400040.0],["2011-04-06",18.75,19.25,18.65,18.8,332580.0],["2011-04-07",18.8,19.0,18.15,18.2,466800.0],["2011-04-08",18.35,18.35,17.55,17.8,410420.0],["2011-04-11",17.9,17.95,17.3,17.6,552400.0],["2011-04-12",17.55,17.65,16.95,17.4,472780.0],["2011-04-13",17.6,18.25,17.45,18.05,663420.0],["2011-04-14",17.8,17.85,17.25,17.6,362800.0],["2011-04-15",17.45,17.9,17.25,17.8,516300.0],["2011-04-18",17.55,17.6,17.1,17.2,297780.0],["2011-04-19",17.1,17.35,17.1,17.3,199140.0],["2011-04-20",17.55,17.9,17.45,17.7,453020.0],["2011-04-21",17.95,18.2,17.7,18.0,356800.0],["2011-04-25",18.1,18.55,17.9,18.45,332660.0],["2011-04-26",18.45,18.75,18.15,18.2,460000.0],["2011-04-27",18.3,20.1,18.3,19.75,1220720.0],["2011-04-28",19.75,20.3,19.45,19.55,720000.0],["2011-04-29",19.65,20.2,19.45,19.7,800000.0],["2011-05-02",19.75,20.2,18.5,18.85,800600.0],["2011-05-03",18.95,19.1,17.75,18.35,861040.0],["2011-05-04",16.85,16.85,14.85,14.95,2764480.0],["2011-05-05",15.2,15.35,14.75,14.9,880000.0],["2011-05-06",15.15,15.3,14.35,14.7,1329400.0],["2011-05-09",14.75,15.15,14.6,14.7,683180.0],["2011-05-10",14.8,15.0,14.65,14.9,567540.0],["2011-05-11",14.9,14.95,14.4,14.55,600000.0],["2011-05-12",14.4,14.5,13.95,14.25,1780000.0],["2011-05-13",14.25,14.65,14.15,14.4,741320.0],["2011-05-16",14.9,14.9,14.05,14.05,847140.0],["2011-05-17",14.05,14.3,13.6,13.95,682000.0],["2011-05-18",13.95,14.5,13.8,14.45,451140.0],["2011-05-19",14.6,14.6,14.15,14.15,396700.0],["2011-05-20",14.35,15.45,14.3,15.2,1021040.0],["2011-05-23",14.85,15.0,14.45,14.75,660000.0],["2011-05-24",14.9,15.4,14.75,15.2,807500.0],["2011-05-25",15.0,16.0,15.0,15.9,1126080.0],["2011-05-26",15.9,16.5,15.75,16.3,963560.0],["2011-05-27",16.35,16.45,15.95,16.15,508100.0],["2011-05-31",16.3,16.45,15.85,16.2,599680.0],["2011-06-01",16.15,16.4,15.45,15.5,861360.0],["2011-06-02",15.6,15.7,15.1,15.4,294640.0],["2011-06-03",15.15,15.3,14.75,15.2,686460.0],["2011-06-06",15.15,15.15,14.75,14.8,404600.0],["2011-06-07",15.0,15.1,14.5,14.55,382440.0],["2011-06-08",14.5,15.05,14.3,14.55,621440.0],["2011-06-09",14.6,15.15,14.6,15.1,571200.0],["2011-06-10",14.9,15.7,14.65,14.95,748680.0],["2011-06-13",15.0,15.35,14.9,14.95,393420.0],["2011-06-14",15.05,15.3,14.95,15.0,534380.0],["2011-06-15",14.8,14.9,14.6,14.75,657680.0],["2011-06-16",14.7,14.75,14.15,14.6,735220.0],["2011-06-17",14.65,14.95,14.35,14.4,698520.0],["2011-06-20",14.3,14.75,14.2,14.7,459800.0],["2011-06-21",14.75,15.2,14.45,15.1,377020.0],["2011-06-22",15.0,15.4,14.9,15.3,349900.0],["2011-06-23",15.15,16.05,15.0,16.05,484260.0],["2011-06-24",16.1,16.15,15.35,15.85,1364400.0],["2011-06-27",15.85,16.05,15.4,15.85,392920.0],["2011-06-28",15.95,16.5,15.9,16.5,635060.0],["2011-06-29",16.4,16.5,16.0,16.25,401680.0],["2011-06-30",16.25,16.55,16.1,16.2,350660.0],["2011-07-01",16.25,16.4,15.8,16.2,491940.0],["2011-07-05",16.3,16.3,15.85,16.05,365960.0],["2011-07-06",16.0,16.6,15.45,16.4,552480.0],["2011-07-07",16.5,17.1,16.5,16.9,532580.0],["2011-07-08",16.75,17.0,16.35,16.9,384260.0],["2011-07-11",16.75,16.85,16.2,16.3,279220.0],["2011-07-12",16.3,16.45,15.9,16.25,350660.0],["2011-07-13",16.25,16.85,15.9,15.95,480280.0],["2011-07-14",15.95,16.15,14.8,15.0,838440.0],["2011-07-15",15.25,15.6,15.05,15.4,432520.0],["2011-07-18",15.3,15.55,14.65,14.9,482380.0],["2011-07-19",15.1,15.45,15.0,15.25,397360.0],["2011-07-20",15.35,15.85,15.25,15.8,559780.0],["2011-07-21",15.75,16.05,15.55,15.75,634420.0],["2011-07-22",15.8,16.35,15.8,16.3,430800.0],["2011-07-25",16.05,16.55,16.0,16.1,283320.0],["2011-07-26",16.15,16.3,15.85,16.1,224320.0],["2011-07-27",15.75,15.8,15.0,15.05,645420.0],["2011-07-28",15.1,15.3,14.7,14.9,500400.0],["2011-07-29",14.65,14.85,14.25,14.8,997200.0],["2011-08-01",15.05,15.4,14.3,14.5,757940.0],["2011-08-02",14.5,14.7,13.6,13.7,940820.0],["2011-08-03",13.85,14.15,13.05,13.75,841240.0],["2011-08-04",13.6,14.0,13.2,13.45,832540.0],["2011-08-05",13.6,14.0,12.9,13.6,835700.0],["2011-08-08",13.25,13.4,11.3,11.75,1007060.0],["2011-08-09",11.9,12.25,11.05,12.2,616620.0],["2011-08-10",11.9,12.05,11.2,11.2,566000.0],["2011-08-11",11.35,12.6,11.25,12.5,613260.0],["2011-08-12",12.5,12.85,11.85,12.15,415240.0],["2011-08-15",12.55,12.7,12.1,12.7,312460.0],["2011-08-16",12.55,12.6,12.0,12.4,240380.0],["2011-08-17",12.4,12.55,11.9,12.25,278760.0],["2011-08-18",11.85,12.0,11.2,11.4,368920.0],["2011-08-19",11.15,11.9,11.0,11.45,334160.0],["2011-08-22",11.75,11.95,11.45,11.5,292860.0],["2011-08-23",11.6,12.3,11.6,12.3,426960.0],["2011-08-24",12.3,12.35,11.85,12.15,259140.0],["2011-08-25",12.15,12.4,11.55,11.55,315920.0],["2011-08-26",11.5,12.0,11.35,12.0,299600.0],["2011-08-29",12.05,12.35,11.95,12.3,469900.0],["2011-08-30",12.15,12.7,12.1,12.65,280640.0],["2011-08-31",12.7,12.95,12.55,12.95,332160.0],["2011-09-01",12.85,12.95,11.85,11.95,361020.0],["2011-09-02",11.75,11.85,11.25,11.35,314420.0],["2011-09-06",10.95,11.45,10.85,11.2,295120.0],["2011-09-07",11.3,11.95,11.3,11.95,260420.0],["2011-09-08",11.95,12.4,11.55,11.95,389200.0],["2011-09-09",11.8,11.9,11.1,11.3,352360.0],["2011-09-12",11.05,11.5,11.0,11.25,306280.0],["2011-09-13",11.3,11.45,11.05,11.4,589720.0],["2011-09-14",11.55,12.15,11.1,11.9,823660.0],["2011-09-15",12.1,12.25,11.65,11.9,376020.0],["2011-09-16",12.05,12.25,11.65,12.2,496160.0],["2011-09-19",11.95,12.05,11.6,11.9,292500.0],["2011-09-20",11.9,12.15,11.7,11.9,287040.0],["2011-09-21",11.85,12.0,11.0,11.0,297700.0],["2011-09-22",10.65,10.85,10.0,10.2,1095860.0],["2011-09-23",10.15,10.85,10.05,10.5,1559300.0],["2011-09-26",10.65,10.85,10.05,10.25,779980.0],["2011-09-27",10.5,11.2,10.45,11.2,665940.0],["2011-09-28",11.35,11.45,10.65,10.65,727260.0],["2011-09-29",10.95,11.2,10.55,11.0,356580.0],["2011-09-30",10.75,11.1,10.6,10.8,464140.0],["2011-10-03",10.6,10.8,10.2,10.25,515960.0],["2011-10-04",10.2,11.1,9.85,11.05,583120.0],["2011-10-05",11.0,11.45,10.65,10.95,355880.0],["2011-10-06",10.95,11.05,10.85,11.05,296820.0],["2011-10-07",11.0,11.25,10.5,10.6,325500.0],["2011-10-10",10.8,11.3,10.75,11.15,247480.0],["2011-10-11",11.0,11.65,10.8,11.55,257720.0],["2011-10-12",11.65,11.8,10.9,11.3,633180.0],["2011-10-13",11.15,11.6,10.95,11.45,201140.0],["2011-10-14",11.6,11.95,11.3,11.9,266440.0],["2011-10-17",11.75,11.8,11.3,11.4,352560.0],["2011-10-18",11.45,12.15,11.15,12.0,300220.0],["2011-10-19",11.95,12.0,10.9,11.0,458640.0],["2011-10-20",11.05,11.45,10.8,11.35,180460.0],["2011-10-21",11.7,11.7,11.0,11.2,383720.0],["2011-10-24",11.15,11.4,11.05,11.35,293120.0],["2011-10-25",11.25,11.3,11.0,11.1,162880.0],["2011-10-26",11.3,11.3,10.8,11.0,286080.0],["2011-10-27",11.2,11.75,11.05,11.65,731920.0],["2011-10-28",12.7,13.95,12.15,13.2,1365060.0],["2011-10-31",12.9,13.5,12.85,13.25,496300.0],["2011-11-01",12.75,13.45,12.6,13.0,476760.0],["2011-11-02",13.25,13.4,13.0,13.15,262160.0],["2011-11-03",13.3,13.7,13.0,13.65,391860.0],["2011-11-04",13.45,13.65,13.1,13.5,220800.0],["2011-11-07",13.4,13.45,13.05,13.25,209200.0],["2011-11-08",13.35,13.55,13.0,13.5,251020.0],["2011-11-09",13.15,13.15,12.65,12.65,308760.0],["2011-11-10",12.9,13.0,12.45,12.7,262700.0],["2011-11-11",12.85,13.2,12.55,13.1,253200.0],["2011-11-14",13.0,13.35,12.7,13.0,248300.0],["2011-11-15",12.95,13.15,12.8,13.05,178940.0],["2011-11-16",12.85,13.45,12.8,13.15,405200.0],["2011-11-17",13.2,13.6,13.15,13.15,413840.0],["2011-11-18",13.15,13.3,12.85,12.95,249740.0],["2011-11-21",12.7,12.8,12.55,12.55,161940.0],["2011-11-22",12.6,12.8,11.7,11.7,588420.0],["2011-11-23",11.65,11.85,10.95,11.0,551380.0],["2011-11-25",10.9,11.3,10.9,11.1,211360.0],["2011-11-28",11.4,11.9,11.25,11.75,374980.0],["2011-11-29",12.2,12.9,12.0,12.35,882240.0],["2011-11-30",12.95,13.15,12.35,13.05,1044300.0],["2011-12-01",12.9,13.3,12.7,12.8,410960.0],["2011-12-02",13.05,13.3,12.25,12.65,1231580.0],["2011-12-05",12.9,13.3,12.5,13.3,488980.0],["2011-12-06",13.25,13.5,13.0,13.4,216720.0],["2011-12-07",13.25,13.4,12.95,13.2,192240.0],["2011-12-08",13.15,13.4,12.55,12.55,271320.0],["2011-12-09",12.6,13.2,12.4,13.0,233900.0],["2011-12-12",12.8,12.8,12.3,12.35,329360.0],["2011-12-13",12.5,12.75,12.05,12.15,244640.0],["2011-12-14",12.1,12.35,11.65,11.65,572360.0],["2011-12-15",11.9,12.2,11.8,12.0,214040.0],["2011-12-16",12.15,12.4,11.9,12.25,412120.0],["2011-12-19",12.45,12.45,11.7,11.75,258260.0],["2011-12-20",12.0,12.25,11.9,12.15,509800.0],["2011-12-21",12.05,12.15,11.6,11.85,362260.0],["2011-12-22",11.95,12.35,11.95,12.25,123540.0],["2011-12-23",12.25,12.3,12.05,12.25,72140.0],["2011-12-27",12.15,12.5,12.15,12.25,116320.0],["2011-12-28",12.3,12.35,11.8,11.9,186280.0],["2011-12-29",12.0,12.05,11.85,12.0,156260.0],["2011-12-30",11.9,12.05,11.75,12.0,340860.0],["2012-01-03",12.25,12.5,12.0,12.4,618040.0],["2012-01-04",12.25,12.25,11.8,11.95,414040.0],["2012-01-05",11.9,12.05,11.75,11.9,303560.0],["2012-01-06",11.9,12.05,11.85,11.9,180640.0],["2012-01-09",12.0,12.05,11.85,12.0,338200.0],["2012-01-10",12.05,12.25,11.95,12.0,309440.0],["2012-01-11",12.0,12.5,12.0,12.5,351960.0],["2012-01-12",12.5,12.95,12.25,12.75,311600.0],["2012-01-13",12.55,12.7,12.35,12.4,252120.0],["2012-01-17",12.5,12.85,12.5,12.55,254060.0],["2012-01-18",12.6,13.25,12.55,13.2,542940.0],["2012-01-19",13.25,13.55,13.1,13.35,392780.0],["2012-01-20",13.25,13.35,13.1,13.3,182780.0],["2012-01-23",13.25,13.35,12.95,13.0,221160.0],["2012-01-24",12.85,13.1,12.75,13.05,122140.0],["2012-01-25",13.0,13.1,12.75,13.0,144220.0],["2012-01-26",13.05,13.15,12.85,13.0,132400.0],["2012-01-27",12.9,13.0,12.7,12.8,137580.0],["2012-01-30",12.6,12.85,12.5,12.6,169660.0],["2012-01-31",12.7,13.0,12.5,12.9,456480.0],["2012-02-01",13.05,13.5,12.8,13.45,500260.0],["2012-02-02",13.4,13.45,13.1,13.4,222900.0],["2012-02-03",13.55,13.9,13.3,13.65,446360.0],["2012-02-06",13.5,13.6,13.4,13.6,187480.0],["2012-02-07",13.5,13.75,13.4,13.65,229340.0],["2012-02-08",13.6,13.9,13.6,13.7,127500.0],["2012-02-09",13.75,13.8,13.5,13.55,173120.0],["2012-02-10",13.35,13.5,13.1,13.2,152380.0],["2012-02-13",13.35,13.7,13.25,13.5,320980.0],["2012-02-14",13.45,13.6,13.2,13.5,163600.0],["2012-02-15",13.55,13.8,13.45,13.65,231220.0],["2012-02-16",13.7,14.2,13.7,13.95,656360.0],["2012-02-17",13.95,14.15,13.55,13.7,361780.0],["2012-02-21",13.7,13.95,13.3,13.45,333700.0],["2012-02-22",13.0,14.3,12.95,13.8,491140.0],["2012-02-23",13.9,14.4,13.55,14.4,520720.0],["2012-02-24",14.4,14.75,14.2,14.2,239360.0],["2012-02-27",14.2,15.45,14.2,15.4,699900.0],["2012-02-28",15.45,15.45,14.8,15.0,960960.0],["2012-02-29",15.0,15.55,14.6,14.6,495120.0],["2012-03-01",14.55,14.95,14.4,14.45,287640.0],["2012-03-02",14.4,14.6,13.85,14.2,608440.0],["2012-03-05",14.05,14.25,14.0,14.15,195420.0],["2012-03-06",14.0,14.15,13.35,13.75,298620.0],["2012-03-07",13.9,13.95,13.65,13.9,162540.0],["2012-03-08",13.95,14.8,13.8,14.55,731840.0],["2012-03-09",14.5,14.65,14.25,14.3,266200.0],["2012-03-12",14.35,14.85,14.1,14.7,423860.0],["2012-03-13",14.9,15.0,14.6,15.0,286460.0],["2012-03-14",14.85,14.95,14.3,14.4,319960.0],["2012-03-15",14.4,14.55,14.25,14.45,196280.0],["2012-03-16",14.5,14.6,14.25,14.6,294680.0],["2012-03-19",14.5,14.65,14.3,14.5,314320.0],["2012-03-20",14.4,14.65,14.4,14.55,241080.0],["2012-03-21",14.6,14.7,14.35,14.55,139840.0],["2012-03-22",14.3,14.6,14.25,14.5,272380.0],["2012-03-23",14.45,14.6,14.35,14.45,156720.0],["2012-03-26",14.6,14.85,14.4,14.7,300420.0],["2012-03-27",14.7,14.95,14.45,14.5,232220.0],["2012-03-28",14.75,15.0,14.35,14.6,226060.0],["2012-03-29",14.5,14.65,14.25,14.45,202140.0],["2012-03-30",14.65,14.65,14.25,14.5,319720.0],["2012-04-02",14.45,14.95,14.25,14.9,370660.0],["2012-04-03",14.8,15.0,14.35,14.35,213060.0],["2012-04-04",14.25,14.45,14.0,14.2,269240.0],["2012-04-05",14.1,14.35,13.95,14.3,293260.0],["2012-04-09",13.9,14.2,13.85,14.0,251480.0],["2012-04-10",14.05,14.25,13.6,13.65,254340.0],["2012-04-11",13.85,14.2,13.35,13.6,392080.0],["2012-04-12",13.65,14.55,13.6,14.4,257460.0],["2012-04-13",14.3,14.35,13.9,13.9,173980.0],["2012-04-16",13.95,14.15,13.7,14.0,87320.0],["2012-04-17",14.15,14.45,14.1,14.25,141720.0],["2012-04-18",14.1,14.2,13.8,13.9,126540.0],["2012-04-19",13.95,14.3,13.8,14.1,190400.0],["2012-04-20",14.4,14.4,13.6,13.65,266040.0],["2012-04-23",13.4,13.5,13.0,13.25,317020.0],["2012-04-24",13.25,13.55,13.2,13.45,149100.0],["2012-04-25",13.7,14.55,13.55,14.2,427440.0],["2012-04-26",14.2,14.45,14.0,14.25,245720.0],["2012-04-27",14.1,14.1,12.65,13.6,542820.0],["2012-04-30",13.6,14.2,13.25,14.15,432980.0],["2012-05-01",14.2,14.4,13.75,14.2,284800.0],["2012-05-02",14.0,14.2,13.9,14.2,259340.0],["2012-05-03",14.1,14.15,13.55,13.6,220060.0],["2012-05-04",13.6,13.65,13.3,13.4,197600.0],["2012-05-07",13.3,13.65,13.15,13.3,162200.0],["2012-05-08",13.15,13.35,13.0,13.1,209480.0],["2012-05-09",13.0,13.4,12.8,13.25,135180.0],["2012-05-10",13.4,13.55,12.85,12.9,132600.0],["2012-05-11",12.85,13.1,12.75,12.85,116740.0],["2012-05-14",12.65,13.25,12.6,13.0,154860.0],["2012-05-15",12.9,13.2,12.75,12.75,104040.0],["2012-05-16",12.75,13.0,12.4,12.65,233800.0],["2012-05-17",12.65,12.7,11.85,11.85,503840.0],["2012-05-18",11.8,12.1,11.5,11.6,545840.0],["2012-05-21",11.6,12.2,11.6,12.1,281840.0],["2012-05-22",12.15,12.25,11.6,11.8,271880.0],["2012-05-23",11.7,12.1,11.45,11.85,762600.0],["2012-05-24",11.95,12.3,11.55,11.8,195660.0],["2012-05-25",11.75,12.1,11.75,12.05,137080.0],["2012-05-29",12.25,12.45,12.0,12.15,211120.0],["2012-05-30",11.95,12.1,11.7,11.85,103540.0],["2012-05-31",11.9,12.2,11.6,12.15,242580.0],["2012-06-01",11.75,12.05,11.45,11.45,117040.0],["2012-06-04",11.6,11.9,11.05,11.4,202200.0],["2012-06-05",11.25,11.4,10.95,11.15,838080.0],["2012-06-06",11.2,12.05,11.1,12.05,226180.0],["2012-06-07",12.25,12.25,11.65,11.9,245580.0],["2012-06-08",11.85,12.15,11.75,12.15,56920.0],["2012-06-11",12.25,12.25,11.35,11.4,209460.0],["2012-06-12",11.5,11.8,11.25,11.75,109080.0],["2012-06-13",11.7,11.8,11.2,11.25,303700.0],["2012-06-14",11.2,11.45,11.05,11.45,174540.0],["2012-06-15",11.5,11.8,11.25,11.25,748200.0],["2012-06-18",11.2,11.9,11.2,11.7,333180.0],["2012-06-19",11.8,11.85,11.05,11.15,654900.0],["2012-06-20",11.2,11.35,10.7,10.9,518240.0],["2012-06-21",10.95,11.05,10.65,10.75,311960.0],["2012-06-22",11.05,11.15,10.6,10.65,727140.0],["2012-06-25",10.5,10.55,10.05,10.5,275760.0],["2012-06-26",10.5,10.75,10.4,10.55,243760.0],["2012-06-27",10.5,10.85,10.5,10.65,357760.0],["2012-06-28",10.6,10.7,10.4,10.45,151920.0],["2012-06-29",10.7,10.8,10.5,10.75,859720.0],["2012-07-02",10.7,10.8,10.5,10.65,361820.0],["2012-07-03",10.55,11.05,10.55,10.95,225920.0],["2012-07-05",10.95,11.15,10.75,10.8,224600.0],["2012-07-06",10.65,10.95,10.05,10.3,572480.0],["2012-07-09",10.3,10.35,9.55,9.6,728660.0],["2012-07-10",9.65,9.8,9.4,9.65,312740.0],["2012-07-11",9.65,9.75,9.2,9.2,286840.0],["2012-07-12",9.05,9.2,8.85,8.9,372560.0],["2012-07-13",8.95,9.25,8.8,8.85,556280.0],["2012-07-16",8.85,8.95,8.8,8.85,133380.0],["2012-07-17",8.9,9.0,8.55,8.55,253200.0],["2012-07-18",8.5,8.95,8.5,8.9,282180.0],["2012-07-19",9.25,9.45,8.8,8.85,378460.0],["2012-07-20",8.8,8.8,8.6,8.75,215900.0],["2012-07-23",8.55,8.65,8.3,8.35,230160.0],["2012-07-24",8.4,8.6,8.15,8.15,140720.0],["2012-07-25",8.25,8.75,8.25,8.5,257920.0],["2012-07-26",8.65,8.9,8.35,8.4,110480.0],["2012-07-27",8.3,8.35,7.8,8.15,609980.0],["2012-07-30",8.15,8.35,7.95,8.05,315040.0],["2012-07-31",8.0,8.45,8.0,8.3,521700.0],["2012-08-01",8.4,8.5,7.95,7.95,244220.0],["2012-08-02",7.95,8.2,7.95,8.05,166000.0],["2012-08-03",8.15,8.55,8.1,8.45,190080.0],["2012-08-06",8.5,8.9,8.35,8.35,363240.0],["2012-08-07",8.4,9.2,8.4,9.05,620160.0],["2012-08-08",7.95,9.7,7.95,9.05,612620.0],["2012-08-09",8.85,9.2,8.65,9.15,283620.0],["2012-08-10",9.15,9.25,8.85,8.9,481940.0],["2012-08-13",8.95,9.0,8.6,8.8,183640.0],["2012-08-14",8.85,8.85,8.55,8.65,244700.0],["2012-08-15",8.65,8.85,8.55,8.75,180240.0],["2012-08-16",8.75,9.3,8.75,9.25,358800.0],["2012-08-17",9.2,9.7,9.1,9.15,341420.0],["2012-08-20",9.0,9.2,8.95,9.15,253660.0],["2012-08-21",9.0,9.5,9.0,9.15,286440.0],["2012-08-22",9.1,9.25,8.95,9.15,134540.0],["2012-08-23",9.1,9.2,8.9,9.0,296740.0],["2012-08-24",8.95,9.4,8.95,9.3,282760.0],["2012-08-27",9.4,9.55,9.2,9.5,183960.0],["2012-08-28",9.55,9.8,9.4,9.6,514240.0],["2012-08-29",9.65,10.15,9.6,9.7,588380.0],["2012-08-30",9.65,9.75,9.5,9.55,158880.0],["2012-08-31",9.6,9.75,9.55,9.65,383240.0],["2012-09-04",9.45,9.65,9.0,9.15,435860.0],["2012-09-05",9.25,9.5,9.1,9.5,403200.0],["2012-09-06",9.55,9.9,9.35,9.85,318220.0],["2012-09-07",9.9,9.9,9.65,9.7,199400.0],["2012-09-10",9.75,9.85,9.6,9.6,166520.0],["2012-09-11",9.6,9.9,9.6,9.75,176500.0],["2012-09-12",9.8,10.35,9.6,10.3,384020.0],["2012-09-13",10.35,10.5,9.85,10.25,660420.0],["2012-09-14",10.3,10.75,10.15,10.65,450560.0],["2012-09-17",10.55,10.7,10.3,10.5,283220.0],["2012-09-18",10.45,10.6,10.15,10.55,298980.0],["2012-09-19",10.6,10.75,10.35,10.6,386700.0],["2012-09-20",10.6,10.6,10.25,10.5,246340.0],["2012-09-21",10.8,10.8,10.45,10.65,663580.0],["2012-09-24",10.6,10.75,10.25,10.3,225260.0],["2012-09-25",10.35,10.65,10.0,10.1,464880.0],["2012-09-26",10.15,10.15,9.75,9.9,283500.0],["2012-09-27",9.95,10.1,9.8,9.9,443220.0],["2012-09-28",9.95,10.2,9.35,9.45,415520.0],["2012-10-01",9.55,9.7,9.15,9.2,258380.0],["2012-10-02",9.25,9.7,9.2,9.7,364860.0],["2012-10-03",9.65,9.65,9.35,9.5,256680.0],["2012-10-04",9.5,9.7,9.4,9.6,220180.0],["2012-10-05",9.6,9.8,9.35,9.45,156920.0],["2012-10-08",9.3,9.45,9.25,9.3,116080.0],["2012-10-09",9.35,9.35,9.0,9.0,193120.0],["2012-10-10",9.05,9.15,8.85,8.95,121140.0],["2012-10-11",9.05,9.1,8.8,8.95,174420.0],["2012-10-12",8.9,8.95,8.85,8.9,90080.0],["2012-10-15",8.9,9.0,8.7,8.85,197460.0],["2012-10-16",8.95,9.3,8.9,9.3,244620.0],["2012-10-17",9.35,9.35,9.0,9.15,181580.0],["2012-10-18",9.25,9.5,9.0,9.1,292540.0],["2012-10-19",9.1,9.25,8.9,9.0,216040.0],["2012-10-22",8.9,9.35,8.9,9.15,157700.0],["2012-10-23",9.1,9.15,8.85,9.15,122060.0],["2012-10-24",9.2,9.2,8.95,8.95,172320.0],["2012-10-25",9.05,9.05,8.85,8.9,177020.0],["2012-10-26",8.85,9.35,8.8,9.3,246660.0],["2012-10-31",9.35,9.45,9.05,9.3,173760.0],["2012-11-01",9.3,9.6,9.2,9.55,291800.0],["2012-11-02",9.55,9.55,8.95,9.0,218880.0],["2012-11-05",9.0,9.25,8.9,8.95,258960.0],["2012-11-06",8.9,9.15,8.9,8.95,224560.0],["2012-11-07",8.85,8.9,7.95,8.0,718720.0],["2012-11-08",8.0,8.0,7.8,7.85,136620.0],["2012-11-09",7.75,7.85,7.5,7.75,433640.0],["2012-11-12",7.75,7.9,7.45,7.6,322720.0],["2012-11-13",7.55,7.65,7.1,7.1,504320.0],["2012-11-14",7.1,7.35,6.8,6.95,269080.0],["2012-11-15",6.9,7.1,6.8,7.0,272220.0],["2012-11-16",6.95,7.1,6.9,7.05,320880.0],["2012-11-19",7.1,7.25,6.8,7.0,369280.0],["2012-11-20",7.0,7.15,6.95,7.0,116500.0],["2012-11-21",7.0,7.25,7.0,7.05,82620.0],["2012-11-23",7.05,7.25,7.05,7.15,87980.0],["2012-11-26",7.15,7.2,7.05,7.1,129620.0],["2012-11-27",7.05,7.45,7.05,7.4,232400.0],["2012-11-28",7.4,7.8,7.25,7.75,263040.0],["2012-11-29",7.85,8.3,7.65,8.25,373580.0],["2012-11-30",8.25,8.45,7.85,8.35,518680.0],["2012-12-03",8.4,8.5,8.15,8.35,411500.0],["2012-12-04",8.4,8.6,8.25,8.6,259740.0],["2012-12-05",8.65,8.7,8.3,8.4,260260.0],["2012-12-06",8.7,8.7,8.45,8.65,171120.0],["2012-12-07",8.65,8.7,8.45,8.65,169700.0],["2012-12-10",8.6,8.6,8.5,8.6,139180.0],["2012-12-11",8.7,8.75,8.5,8.7,198740.0],["2012-12-12",8.6,8.75,8.5,8.7,158000.0],["2012-12-13",8.65,8.7,8.45,8.5,175960.0],["2012-12-14",8.4,8.7,8.35,8.65,154600.0],["2012-12-17",8.7,8.85,8.55,8.8,267180.0],["2012-12-18",8.75,9.1,8.75,9.1,247280.0],["2012-12-19",9.05,9.4,8.9,9.1,533020.0],["2012-12-20",9.1,9.35,8.75,9.15,436780.0],["2012-12-21",9.15,9.15,8.65,8.65,897820.0],["2012-12-24",8.7,9.0,8.5,8.9,159060.0],["2012-12-26",8.9,9.1,8.65,8.8,239100.0],["2012-12-27",8.8,8.85,8.15,8.45,347960.0],["2012-12-28",8.35,8.45,8.25,8.25,193500.0],["2012-12-31",8.25,8.6,8.05,8.5,911740.0],["2013-01-02",8.9,9.9,8.8,9.75,1127240.0],["2013-01-03",9.75,11.1,9.75,10.0,1103280.0],["2013-01-04",10.05,11.05,10.05,11.0,597600.0],["2013-01-07",10.9,11.15,10.65,11.05,382380.0],["2013-01-08",11.0,11.1,10.65,11.0,277960.0],["2013-01-09",10.95,11.2,10.8,11.1,455260.0],["2013-01-10",11.1,11.65,11.1,11.4,862480.0],["2013-01-11",11.45,11.45,10.95,11.05,195400.0],["2013-01-14",11.0,11.25,11.0,11.2,217600.0],["2013-01-15",11.05,11.35,10.95,11.15,180740.0],["2013-01-16",11.1,11.55,11.1,11.5,449180.0],["2013-01-17",11.5,11.7,11.25,11.5,521980.0],["2013-01-18",11.45,11.5,11.25,11.45,205900.0],["2013-01-22",11.4,11.65,11.3,11.55,290620.0],["2013-01-23",11.5,11.6,11.1,11.25,272760.0],["2013-01-24",11.2,11.5,11.0,11.45,269460.0],["2013-01-25",11.5,11.55,11.25,11.45,251860.0],["2013-01-28",11.4,11.5,11.25,11.4,187960.0],["2013-01-29",11.35,11.5,11.25,11.4,362180.0],["2013-01-30",11.35,11.4,10.95,11.0,470680.0],["2013-01-31",11.05,11.4,10.6,11.35,347300.0],["2013-02-01",11.45,11.6,11.25,11.4,392920.0],["2013-02-04",12.15,13.75,12.05,13.7,2550800.0],["2013-02-05",13.2,13.4,12.75,13.1,838140.0],["2013-02-06",12.95,13.4,12.75,13.4,423480.0],["2013-02-07",13.5,13.7,13.3,13.55,405280.0],["2013-02-08",13.6,13.7,13.45,13.5,220780.0],["2013-02-11",13.45,13.75,13.4,13.7,229060.0],["2013-02-12",13.65,13.9,13.55,13.9,332420.0],["2013-02-13",14.0,14.1,13.85,14.0,220460.0],["2013-02-14",13.9,14.2,13.7,13.8,334740.0],["2013-02-15",13.9,14.0,13.55,13.6,240240.0],["2013-02-19",13.5,13.85,13.45,13.8,367320.0],["2013-02-20",13.75,13.75,13.35,13.45,252540.0],["2013-02-21",13.45,13.45,12.3,12.75,362700.0],["2013-02-22",13.0,13.05,12.6,12.9,311800.0],["2013-02-25",13.0,13.4,12.9,13.05,356340.0],["2013-02-26",13.1,13.3,12.75,12.8,397880.0],["2013-02-27",12.7,13.15,12.6,12.7,381540.0],["2013-02-28",12.55,12.8,11.85,12.25,472960.0],["2013-03-01",11.4,12.75,11.4,12.2,834700.0],["2013-03-04",12.1,12.35,11.75,12.0,286640.0],["2013-03-05",12.0,12.75,11.8,12.3,507760.0],["2013-03-06",12.3,12.65,12.0,12.1,260720.0],["2013-03-07",12.05,12.35,11.95,12.1,258900.0],["2013-03-08",12.35,12.35,12.0,12.0,143040.0],["2013-03-11",11.95,12.1,11.7,11.75,195340.0],["2013-03-12",12.0,12.0,11.7,11.7,119900.0],["2013-03-13",11.7,12.15,11.55,11.95,239320.0],["2013-03-14",12.0,13.2,11.95,12.95,801220.0],["2013-03-15",12.85,13.35,12.5,12.55,749820.0],["2013-03-18",12.35,12.95,12.25,12.7,309400.0],["2013-03-19",12.75,12.9,12.3,12.55,318720.0],["2013-03-20",12.7,12.7,12.5,12.65,126680.0],["2013-03-21",12.5,12.55,12.0,12.15,215180.0],["2013-03-22",12.15,12.45,11.95,11.95,281380.0],["2013-03-25",12.05,13.15,12.05,12.8,491240.0],["2013-03-26",12.85,13.35,12.65,13.0,497640.0],["2013-03-27",13.05,13.15,12.65,12.8,228720.0],["2013-03-28",12.9,13.1,12.55,12.95,385980.0],["2013-04-01",12.95,13.05,12.35,12.45,248560.0],["2013-04-02",12.55,12.65,11.7,11.75,251720.0],["2013-04-03",11.85,12.35,11.7,12.3,379940.0],["2013-04-04",12.3,12.35,11.95,12.2,152580.0],["2013-04-05",11.85,12.2,11.75,12.1,105680.0],["2013-04-08",12.1,12.3,11.8,12.2,169100.0],["2013-04-09",12.2,12.4,11.85,12.05,273180.0],["2013-04-10",12.15,12.65,12.15,12.5,259460.0],["2013-04-11",12.5,12.65,12.2,12.2,218460.0],["2013-04-12",12.15,12.45,11.95,12.35,264780.0],["2013-04-15",12.25,12.4,11.9,11.9,273860.0],["2013-04-16",12.1,12.35,11.9,12.15,234580.0],["2013-04-17",12.05,12.05,11.3,11.35,321580.0],["2013-04-18",11.4,11.65,10.35,10.55,503420.0],["2013-04-19",10.55,10.95,10.3,10.55,422220.0],["2013-04-22",10.55,10.65,10.0,10.4,438040.0],["2013-04-23",10.55,10.65,10.15,10.2,340640.0],["2013-04-24",10.25,10.4,9.9,9.9,304600.0],["2013-04-25",10.0,10.6,10.0,10.45,526060.0],["2013-04-26",10.4,10.6,10.2,10.35,226040.0],["2013-04-29",10.4,10.5,10.1,10.15,196720.0],["2013-04-30",10.15,10.5,10.05,10.5,285500.0],["2013-05-01",10.9,12.25,10.9,11.9,749580.0],["2013-05-02",11.85,11.9,11.5,11.85,430020.0],["2013-05-03",12.05,12.25,11.7,12.0,316420.0],["2013-05-06",11.95,12.2,11.85,11.9,157920.0],["2013-05-07",11.95,12.3,11.85,12.2,249020.0],["2013-05-08",12.1,12.25,11.7,11.95,309360.0],["2013-05-09",11.9,12.5,11.85,12.4,322340.0],["2013-05-10",12.4,12.5,12.25,12.5,139040.0],["2013-05-13",12.45,12.95,12.35,12.45,317440.0],["2013-05-14",12.4,12.65,12.1,12.55,228160.0],["2013-05-15",12.55,12.75,12.4,12.65,189980.0],["2013-05-16",12.55,12.9,12.5,12.55,157240.0],["2013-05-17",12.65,12.65,12.4,12.65,252420.0],["2013-05-20",12.55,12.8,12.35,12.65,423080.0],["2013-05-21",12.7,13.0,12.55,12.7,493740.0],["2013-05-22",12.7,12.8,11.9,12.05,401540.0],["2013-05-23",11.7,12.15,11.7,12.05,288780.0],["2013-05-24",12.0,12.1,11.9,12.0,234920.0],["2013-05-28",12.1,12.85,12.1,12.85,718020.0],["2013-05-29",13.75,14.5,13.25,14.45,1168760.0],["2013-05-30",14.5,16.2,14.45,16.15,1462600.0],["2013-05-31",15.95,16.55,15.55,16.05,1353240.0],["2013-06-03",16.1,16.35,15.55,15.9,527700.0],["2013-06-04",16.1,16.15,15.65,15.95,766940.0],["2013-06-05",16.05,16.3,15.55,15.8,523680.0],["2013-06-06",15.9,16.9,15.9,16.85,811680.0],["2013-06-07",17.05,17.5,16.9,17.5,493700.0],["2013-06-10",17.5,17.85,16.7,17.2,535140.0],["2013-06-11",16.95,17.15,16.85,17.1,400720.0],["2013-06-12",17.15,17.15,16.6,16.75,247240.0],["2013-06-13",16.7,17.05,16.25,16.9,277100.0],["2013-06-14",16.8,17.0,16.35,16.4,302660.0],["2013-06-17",16.6,16.85,16.25,16.5,269840.0],["2013-06-18",16.6,16.7,16.45,16.65,217220.0],["2013-06-19",16.6,16.65,16.25,16.4,298160.0],["2013-06-20",16.15,16.25,15.4,15.45,405800.0],["2013-06-21",15.55,15.9,15.15,15.4,685520.0],["2013-06-24",15.2,15.5,14.8,15.4,449980.0],["2013-06-25",15.65,15.7,15.25,15.6,361260.0],["2013-06-26",15.6,15.85,15.2,15.2,269200.0],["2013-06-27",15.4,15.7,14.8,15.0,453160.0],["2013-06-28",14.9,15.2,14.85,15.05,265660.0],["2013-07-01",15.05,15.4,14.85,15.05,353740.0],["2013-07-02",15.0,15.65,14.85,14.95,377720.0],["2013-07-03",14.9,15.1,14.85,14.9,137080.0],["2013-07-05",15.2,15.35,14.8,14.9,274560.0],["2013-07-08",15.0,15.05,14.4,14.85,834120.0],["2013-07-09",15.0,15.15,14.15,14.25,515120.0],["2013-07-10",14.35,15.4,14.35,15.4,433220.0],["2013-07-11",15.75,16.25,15.25,15.95,501160.0],["2013-07-12",15.9,16.0,15.6,15.7,294900.0],["2013-07-15",15.65,15.95,15.45,15.85,191860.0],["2013-07-16",16.35,16.8,16.05,16.35,638880.0],["2013-07-17",16.3,16.75,16.1,16.5,1214300.0],["2013-07-18",16.5,17.0,16.45,16.5,422140.0],["2013-07-19",16.5,17.45,16.45,17.4,868940.0],["2013-07-22",17.25,17.6,16.95,17.55,443200.0],["2013-07-23",17.55,18.6,17.45,17.55,986200.0],["2013-07-24",17.4,17.7,17.25,17.4,686700.0],["2013-07-25",17.4,18.2,17.3,18.2,543200.0],["2013-07-26",17.85,18.1,17.6,17.85,348500.0],["2013-07-29",17.85,18.25,17.55,17.7,514660.0],["2013-07-30",17.75,17.75,16.35,16.45,2158640.0],["2013-07-31",16.8,17.3,16.45,17.05,929020.0],["2013-08-01",17.5,17.5,16.8,17.1,388080.0],["2013-08-02",17.1,17.2,16.75,16.9,256960.0],["2013-08-05",16.8,17.3,16.8,16.9,332860.0],["2013-08-06",16.85,17.1,16.75,16.95,180580.0],["2013-08-07",16.95,17.95,16.75,17.6,664740.0],["2013-08-08",17.7,17.9,17.3,17.5,503040.0],["2013-08-09",17.5,17.6,17.25,17.35,195660.0],["2013-08-12",17.4,17.6,17.3,17.45,172480.0],["2013-08-13",17.4,17.6,17.15,17.5,180700.0],["2013-08-14",17.45,17.5,17.3,17.35,110160.0],["2013-08-15",17.2,17.2,16.6,16.65,263280.0],["2013-08-16",16.55,16.75,16.4,16.65,140300.0],["2013-08-19",16.5,16.9,16.25,16.6,265780.0],["2013-08-20",16.75,17.0,16.5,16.9,232520.0],["2013-08-21",16.85,16.9,16.55,16.7,202640.0],["2013-08-22",16.7,17.2,16.7,17.0,248200.0],["2013-08-23",17.0,17.55,16.85,17.5,329540.0],["2013-08-26",17.65,17.8,17.5,17.55,580560.0],["2013-08-27",17.3,17.4,16.7,16.7,371320.0],["2013-08-28",16.7,17.0,16.7,16.7,221240.0],["2013-08-29",16.7,17.4,16.65,17.25,359420.0],["2013-08-30",17.15,17.45,16.95,17.25,551660.0],["2013-09-03",17.4,17.9,17.1,17.15,456400.0],["2013-09-04",17.15,17.55,17.15,17.35,327080.0],["2013-09-05",17.4,17.85,17.4,17.8,207200.0],["2013-09-06",18.0,18.7,17.8,18.5,643600.0],["2013-09-09",18.65,18.95,18.55,18.6,679140.0],["2013-09-10",18.75,19.1,18.1,18.1,497880.0],["2013-09-11",18.1,18.4,18.1,18.25,282540.0],["2013-09-12",18.2,18.5,18.15,18.25,165020.0],["2013-09-13",18.35,18.4,17.85,18.25,214160.0],["2013-09-16",18.4,18.4,18.0,18.05,137440.0],["2013-09-17",18.0,18.45,17.95,18.45,153760.0],["2013-09-18",18.4,18.55,17.9,17.9,383440.0],["2013-09-19",17.95,18.2,17.35,17.5,547400.0],["2013-09-20",17.55,17.7,17.1,17.25,571380.0],["2013-09-23",17.35,17.35,16.6,16.85,304440.0],["2013-09-24",16.8,17.45,16.5,17.3,330920.0],["2013-09-25",17.25,17.4,16.95,17.05,308580.0],["2013-09-26",17.15,17.2,16.75,16.9,424280.0],["2013-09-27",16.75,16.95,16.65,16.9,175800.0],["2013-09-30",16.75,17.0,16.55,16.85,219580.0],["2013-10-01",16.9,17.4,16.75,17.25,265000.0],["2013-10-02",17.1,17.2,16.75,16.95,164920.0],["2013-10-03",16.9,17.0,16.55,16.75,293220.0],["2013-10-04",16.7,17.45,16.6,17.3,231780.0],["2013-10-07",17.2,17.35,17.0,17.0,148620.0],["2013-10-08",17.05,17.1,16.1,16.25,402120.0],["2013-10-09",16.25,16.35,15.45,15.95,389900.0],["2013-10-10",16.25,16.9,16.25,16.7,266160.0],["2013-10-11",16.6,17.25,16.4,17.25,177000.0],["2013-10-14",17.0,17.35,16.75,17.2,181240.0],["2013-10-15",17.15,17.3,16.6,16.7,204980.0],["2013-10-16",16.85,17.4,16.8,17.3,342540.0],["2013-10-17",17.25,17.5,17.2,17.35,254260.0],["2013-10-18",17.5,17.8,17.1,17.35,448960.0],["2013-10-21",17.4,17.65,17.35,17.55,233700.0],["2013-10-22",17.55,17.75,16.95,17.05,307940.0],["2013-10-23",17.0,17.05,16.45,16.5,327340.0],["2013-10-24",16.55,17.0,16.35,16.95,246000.0],["2013-10-25",17.05,17.15,16.5,16.65,173860.0],["2013-10-28",16.75,16.8,16.25,16.4,406620.0],["2013-10-29",16.45,16.7,16.1,16.65,349760.0],["2013-10-30",16.75,16.95,15.15,15.2,689540.0],["2013-10-31",15.25,15.25,14.1,14.95,841700.0],["2013-11-01",14.95,15.0,14.3,14.5,423100.0],["2013-11-04",14.7,15.15,14.6,14.9,312500.0],["2013-11-05",14.8,14.95,14.6,14.85,241940.0],["2013-11-06",15.0,15.0,14.7,14.8,164760.0],["2013-11-07",14.95,14.95,14.5,14.8,235420.0],["2013-11-08",14.7,15.15,14.55,14.85,261640.0],["2013-11-11",14.8,15.05,14.75,14.95,152600.0],["2013-11-12",14.85,15.05,14.75,14.9,173200.0],["2013-11-13",14.85,15.15,14.8,15.0,258000.0],["2013-11-14",14.95,15.1,14.85,14.95,217400.0],["2013-11-15",14.9,15.05,13.55,13.6,989080.0],["2013-11-18",13.75,14.6,13.65,13.65,520240.0],["2013-11-19",13.75,14.35,13.5,14.05,336520.0],["2013-11-20",14.15,14.3,13.85,14.0,260960.0],["2013-11-21",14.1,14.3,13.95,14.1,308200.0],["2013-11-22",14.15,14.6,14.05,14.5,354760.0],["2013-11-25",14.6,14.7,14.35,14.35,314620.0],["2013-11-26",14.3,14.6,14.25,14.4,247300.0],["2013-11-27",14.5,14.6,14.35,14.5,229940.0],["2013-11-29",14.65,14.75,14.5,14.55,101960.0],["2013-12-02",14.5,14.55,14.25,14.35,168900.0],["2013-12-03",14.3,14.4,14.1,14.3,371460.0],["2013-12-04",14.2,14.6,14.2,14.45,204280.0],["2013-12-05",14.4,14.45,14.2,14.3,306420.0],["2013-12-06",14.45,14.6,14.3,14.55,313260.0],["2013-12-09",14.5,14.5,14.2,14.3,280720.0],["2013-12-10",14.1,14.3,13.95,14.1,338180.0],["2013-12-11",14.1,14.1,13.85,13.95,243240.0],["2013-12-12",13.9,14.05,13.4,13.9,242700.0],["2013-12-13",14.0,14.15,13.65,13.7,498040.0],["2013-12-16",13.8,14.6,13.75,14.55,271940.0],["2013-12-17",14.6,15.2,14.55,15.15,316560.0],["2013-12-18",15.3,15.3,14.7,14.95,282420.0],["2013-12-19",14.95,15.45,14.7,15.4,211460.0],["2013-12-20",15.5,15.5,15.05,15.3,738100.0],["2013-12-23",15.8,16.05,15.55,15.85,343320.0],["2013-12-24",15.8,16.15,15.8,16.0,97240.0],["2013-12-26",16.05,16.2,15.9,15.95,119100.0],["2013-12-27",16.0,16.0,15.65,15.95,124100.0],["2013-12-30",15.9,15.9,15.55,15.75,185280.0],["2013-12-31",15.75,15.95,15.65,15.75,170280.0],["2014-01-02",15.75,15.75,15.1,15.4,176820.0],["2014-01-03",15.3,15.45,15.15,15.2,135580.0],["2014-01-06",15.3,15.4,14.95,15.1,202380.0],["2014-01-07",15.2,15.25,14.55,14.7,275320.0],["2014-01-08",14.5,15.0,14.25,14.45,346640.0],["2014-01-09",14.45,14.6,13.95,14.25,219660.0],["2014-01-10",14.25,14.3,13.8,14.3,174740.0],["2014-01-13",14.3,14.85,14.3,14.4,207220.0],["2014-01-14",14.45,14.6,14.25,14.6,108060.0],["2014-01-15",14.55,15.45,14.55,15.4,249700.0],["2014-01-16",15.3,15.6,15.1,15.45,186360.0],["2014-01-17",15.5,15.6,15.15,15.2,150680.0],["2014-01-21",15.35,15.7,15.3,15.6,201060.0],["2014-01-22",15.55,15.65,15.45,15.6,135700.0],["2014-01-23",15.45,15.65,15.2,15.25,133100.0],["2014-01-24",15.15,15.2,14.7,14.75,179600.0],["2014-01-27",14.75,15.1,14.55,14.9,449260.0],["2014-01-28",14.85,15.2,14.8,15.15,211080.0],["2014-01-29",15.1,15.35,14.95,15.2,222700.0],["2014-01-30",15.4,15.4,15.15,15.2,162300.0],["2014-01-31",14.9,15.2,14.9,15.0,330580.0],["2014-02-03",15.1,15.15,14.7,14.7,453340.0],["2014-02-04",14.9,15.55,14.75,15.25,325200.0],["2014-02-05",15.25,15.25,14.8,15.0,232700.0],["2014-02-06",15.0,15.25,14.8,15.0,225720.0],["2014-02-07",15.0,15.3,14.8,15.25,189500.0],["2014-02-10",15.25,15.45,14.9,15.2,149320.0],["2014-02-11",15.25,15.75,15.0,15.55,210280.0],["2014-02-12",15.5,15.9,15.45,15.6,132080.0],["2014-02-13",15.5,15.9,15.4,15.75,228320.0],["2014-02-14",15.8,15.95,15.7,15.85,174060.0],["2014-02-18",15.85,16.65,15.8,16.5,807660.0],["2014-02-19",16.45,17.25,16.3,17.15,703660.0],["2014-02-20",17.4,18.7,17.25,18.7,1054640.0],["2014-02-21",18.7,19.25,18.45,18.8,898760.0],["2014-02-24",18.9,19.65,18.55,19.05,747720.0],["2014-02-25",19.0,19.15,18.55,18.95,349300.0],["2014-02-26",19.2,19.5,18.9,19.5,364740.0],["2014-02-27",19.35,19.6,19.15,19.35,266860.0],["2014-02-28",19.4,19.4,18.6,18.65,493680.0],["2014-03-03",18.5,19.05,18.15,19.0,229660.0],["2014-03-04",19.2,19.9,19.1,19.35,514940.0],["2014-03-05",19.35,19.7,19.1,19.45,199760.0],["2014-03-06",19.4,19.65,19.35,19.6,175980.0],["2014-03-07",19.6,19.6,19.1,19.2,144620.0],["2014-03-10",19.1,19.3,18.6,18.65,405260.0],["2014-03-11",18.65,18.95,18.15,18.25,305000.0],["2014-03-12",18.25,18.5,17.95,18.45,178860.0],["2014-03-13",18.5,18.6,16.9,17.2,673680.0],["2014-03-14",17.1,17.7,16.8,17.2,391020.0],["2014-03-17",18.9,18.9,17.75,18.1,951040.0],["2014-03-18",18.0,18.65,17.9,18.4,346120.0],["2014-03-19",18.45,18.45,17.9,18.1,249480.0],["2014-03-20",18.05,18.3,17.6,18.2,343700.0],["2014-03-21",17.85,18.25,17.65,17.65,3906680.0],["2014-03-24",17.75,18.2,17.55,17.8,516140.0],["2014-03-25",18.25,18.25,17.35,17.6,602400.0],["2014-03-26",17.85,17.95,16.75,16.85,1276340.0],["2014-03-27",16.85,17.35,16.35,16.6,616020.0],["2014-03-28",16.7,17.1,16.6,16.6,298580.0],["2014-03-31",16.8,17.2,16.5,16.85,565340.0],["2014-04-01",16.95,17.65,16.9,17.6,381240.0],["2014-04-02",17.55,17.8,16.85,17.65,284680.0],["2014-04-03",17.75,17.9,17.1,17.25,266540.0],["2014-04-04",17.45,17.45,16.15,16.15,786420.0],["2014-04-07",16.2,16.65,15.65,15.65,760400.0],["2014-04-08",15.75,16.4,15.6,16.3,515960.0],["2014-04-09",16.35,17.0,16.25,16.85,308340.0],["2014-04-10",16.9,16.95,15.75,15.9,400240.0],["2014-04-11",15.7,16.2,15.15,15.2,523620.0],["2014-04-14",15.55,15.75,15.15,15.45,347700.0],["2014-04-15",15.5,15.75,14.85,15.4,725680.0],["2014-04-16",15.55,15.65,15.2,15.45,358300.0],["2014-04-17",15.4,15.85,15.3,15.65,249540.0],["2014-04-21",15.55,16.75,15.5,15.95,454280.0],["2014-04-22",16.0,16.35,15.8,16.1,406160.0],["2014-04-23",16.1,16.5,15.6,15.75,496600.0],["2014-04-24",16.25,16.75,15.4,15.75,747320.0],["2014-04-25",15.7,16.25,15.15,15.35,742920.0],["2014-04-28",15.35,15.5,14.4,14.5,804120.0],["2014-04-29",15.0,15.5,14.4,15.15,1056080.0],["2014-04-30",16.0,17.3,15.85,16.35,1833040.0],["2014-05-01",16.25,16.55,16.0,16.25,656040.0],["2014-05-02",16.2,16.4,15.8,15.9,455400.0],["2014-05-05",15.6,16.2,15.55,16.05,383340.0],["2014-05-06",16.0,16.2,15.75,15.85,357000.0],["2014-05-07",15.85,16.25,15.7,16.1,476540.0],["2014-05-08",16.1,16.75,16.0,16.25,689340.0],["2014-05-09",16.1,16.7,16.05,16.65,601680.0],["2014-05-12",16.75,17.4,16.6,17.25,627040.0],["2014-05-13",17.1,17.1,16.55,16.55,343360.0],["2014-05-14",16.5,16.75,15.8,15.85,312580.0],["2014-05-15",15.8,16.2,15.4,16.1,399020.0],["2014-05-16",16.05,16.1,15.55,15.95,349240.0],["2014-05-19",15.8,16.65,15.75,16.4,186980.0],["2014-05-20",16.75,16.75,16.2,16.3,411640.0],["2014-05-21",16.3,17.1,16.3,16.8,407860.0],["2014-05-22",16.8,17.75,16.65,17.3,563900.0],["2014-05-23",17.4,18.75,16.95,18.15,667320.0],["2014-05-27",18.25,18.9,18.05,18.75,775520.0],["2014-05-28",18.6,18.9,18.25,18.65,551920.0],["2014-05-29",18.6,18.95,18.55,18.8,588820.0],["2014-05-30",18.75,18.9,18.3,18.35,467840.0],["2014-06-02",18.3,18.35,17.65,17.75,345960.0],["2014-06-03",17.7,17.95,17.25,17.4,262300.0],["2014-06-04",17.4,17.75,17.3,17.45,233780.0],["2014-06-05",17.6,18.1,17.45,18.05,381440.0],["2014-06-06",18.35,18.75,18.2,18.45,601240.0],["2014-06-09",18.45,18.65,18.15,18.25,318860.0],["2014-06-10",18.05,18.35,17.85,18.25,230960.0],["2014-06-11",18.0,18.45,17.8,18.1,254740.0],["2014-06-12",18.0,18.25,17.55,17.7,371840.0],["2014-06-13",17.8,18.05,17.4,18.05,293440.0],["2014-06-16",17.9,18.0,17.5,17.6,389120.0],["2014-06-17",17.65,17.95,17.3,17.35,528640.0],["2014-06-18",17.3,17.65,17.15,17.6,411660.0],["2014-06-19",17.6,17.75,17.4,17.6,267640.0],["2014-06-20",17.75,18.3,17.7,18.2,1115300.0],["2014-06-23",18.2,18.9,17.95,18.5,594780.0],["2014-06-24",18.35,18.6,17.85,18.0,312960.0],["2014-06-25",17.8,18.15,17.75,17.95,231500.0],["2014-06-26",17.9,17.95,17.5,17.8,280000.0],["2014-06-27",17.7,18.1,17.7,17.8,2145400.0],["2014-06-30",17.7,18.1,17.55,17.95,413200.0],["2014-07-01",18.45,19.2,18.4,18.95,1439920.0],["2014-07-02",18.9,19.55,18.85,19.1,810020.0],["2014-07-03",19.3,19.85,19.25,19.75,458980.0],["2014-07-07",20.1,20.7,19.9,20.1,1300900.0],["2014-07-08",20.0,20.05,18.9,19.0,1064260.0],["2014-07-09",19.1,19.5,18.95,19.25,719480.0],["2014-07-10",18.9,19.65,18.6,19.55,651260.0],["2014-07-11",19.55,20.15,19.35,20.05,588800.0],["2014-07-14",20.25,20.65,20.0,20.2,743120.0],["2014-07-15",20.25,20.4,19.9,20.2,496540.0],["2014-07-16",20.3,20.4,19.75,19.95,665320.0],["2014-07-17",19.75,20.2,19.7,20.0,350840.0],["2014-07-18",19.9,20.35,19.55,20.35,440920.0],["2014-07-21",20.15,20.85,20.15,20.8,451220.0],["2014-07-22",20.9,21.25,20.85,21.05,564560.0],["2014-07-23",21.05,21.05,20.0,20.2,679160.0],["2014-07-24",20.15,20.7,20.1,20.65,619040.0],["2014-07-25",20.35,20.45,20.0,20.4,360320.0],["2014-07-28",20.35,20.45,19.7,19.8,502780.0],["2014-07-29",20.05,20.25,19.55,20.0,542260.0],["2014-07-30",19.95,20.35,17.9,18.35,2441840.0],["2014-07-31",18.2,18.5,17.6,17.65,740400.0],["2014-08-01",17.65,18.05,17.55,17.8,528600.0],["2014-08-04",17.9,18.4,17.7,18.25,658920.0],["2014-08-05",18.6,19.1,18.55,18.7,1950060.0],["2014-08-06",18.55,18.8,18.35,18.45,612880.0],["2014-08-07",18.4,18.4,17.8,17.95,453720.0],["2014-08-08",18.6,18.6,18.1,18.35,448620.0],["2014-08-11",18.5,18.7,18.1,18.55,502160.0],["2014-08-12",18.5,18.6,18.1,18.2,297780.0],["2014-08-13",18.35,18.45,18.25,18.35,446420.0],["2014-08-14",18.4,18.7,18.0,18.6,493220.0],["2014-08-15",18.8,18.8,18.25,18.45,383660.0],["2014-08-18",18.6,18.8,18.45,18.75,442560.0],["2014-08-19",18.7,19.0,18.7,18.95,264140.0],["2014-08-20",18.8,18.9,18.6,18.75,249700.0],["2014-08-21",18.6,18.75,18.45,18.7,228340.0],["2014-08-22",18.75,18.75,18.5,18.7,309580.0],["2014-08-25",18.75,18.75,18.3,18.4,186280.0],["2014-08-26",18.4,18.65,18.25,18.65,300440.0],["2014-08-27",18.85,19.1,18.45,18.45,345720.0],["2014-08-28",18.45,18.7,18.15,18.6,376320.0],["2014-08-29",18.6,18.9,18.55,18.85,194340.0],["2014-09-02",18.75,19.7,18.7,19.7,691680.0],["2014-09-03",19.7,20.1,19.5,20.0,744340.0],["2014-09-04",20.1,20.4,20.0,20.35,700800.0],["2014-09-05",20.2,20.65,20.2,20.6,468460.0],["2014-09-08",20.55,20.7,20.3,20.6,371440.0],["2014-09-09",20.5,21.15,19.45,19.7,1114500.0],["2014-09-10",19.8,20.05,19.35,19.45,437960.0],["2014-09-11",19.3,19.5,18.85,19.15,577420.0],["2014-09-12",19.25,19.25,18.7,19.15,585640.0],["2014-09-15",19.05,19.2,18.6,18.75,431560.0],["2014-09-16",18.75,18.8,17.9,18.2,868780.0],["2014-09-17",18.4,18.5,18.0,18.15,435420.0],["2014-09-18",18.2,19.1,18.2,19.05,935540.0],["2014-09-19",19.25,19.65,18.75,18.8,1271560.0],["2014-09-22",18.75,19.05,18.6,18.7,793300.0],["2014-09-23",18.65,18.8,18.1,18.15,450740.0],["2014-09-24",18.3,18.8,18.3,18.5,381360.0],["2014-09-25",18.4,18.45,17.8,17.85,473300.0],["2014-09-26",17.85,18.1,17.85,18.0,364220.0],["2014-09-29",17.7,17.8,17.55,17.7,403920.0],["2014-09-30",17.7,17.9,17.1,17.1,733420.0],["2014-10-01",17.25,17.85,16.8,17.6,919340.0],["2014-10-02",17.55,17.8,16.95,17.5,438380.0],["2014-10-03",17.8,17.85,17.2,17.25,219560.0],["2014-10-06",17.25,17.35,16.45,16.5,387560.0],["2014-10-07",16.25,16.35,15.8,15.9,408720.0],["2014-10-08",15.75,16.3,15.6,16.3,456740.0],["2014-10-09",16.25,16.3,15.7,16.05,700920.0],["2014-10-10",15.75,15.9,14.75,14.8,578240.0],["2014-10-13",14.85,14.9,14.35,14.5,552360.0],["2014-10-14",14.75,15.15,14.6,14.7,1492240.0],["2014-10-15",14.4,15.35,14.1,15.3,856380.0],["2014-10-16",14.9,15.65,14.75,15.65,500420.0],["2014-10-17",15.95,15.95,15.25,15.3,374400.0],["2014-10-20",15.2,15.4,14.9,15.25,320140.0],["2014-10-21",15.4,15.75,15.2,15.65,263000.0],["2014-10-22",15.65,15.65,14.6,14.75,579860.0],["2014-10-23",15.65,16.15,15.2,16.0,1078500.0],["2014-10-24",15.95,16.05,15.55,16.05,888420.0],["2014-10-27",15.95,15.95,15.55,15.8,452680.0],["2014-10-28",15.8,16.15,15.7,16.15,645840.0],["2014-10-29",16.15,16.45,15.85,16.35,607900.0],["2014-10-30",16.25,16.7,16.25,16.7,467120.0],["2014-10-31",16.9,17.4,16.7,17.35,857820.0],["2014-11-03",17.35,18.5,17.1,18.45,1293400.0],["2014-11-04",18.45,18.75,18.05,18.1,1006780.0],["2014-11-05",18.4,19.45,18.3,19.2,1433380.0],["2014-11-06",19.0,19.25,18.4,18.6,417060.0],["2014-11-07",18.65,18.95,18.55,18.75,200880.0],["2014-11-10",18.45,18.45,17.9,18.0,566180.0],["2014-11-11",18.05,18.25,17.8,18.1,353120.0],["2014-11-12",18.0,18.25,17.6,18.05,381040.0],["2014-11-13",18.05,18.15,17.45,17.65,267800.0],["2014-11-14",17.7,18.15,17.65,18.1,172400.0],["2014-11-17",18.05,18.15,17.55,17.6,219560.0],["2014-11-18",17.75,18.25,17.75,18.0,234280.0],["2014-11-19",18.1,18.1,17.65,17.7,243720.0],["2014-11-20",17.6,17.95,17.5,17.9,233640.0],["2014-11-21",18.2,18.45,17.8,17.8,308200.0],["2014-11-24",17.75,18.6,17.75,18.45,503580.0],["2014-11-25",18.5,18.8,18.25,18.75,428200.0],["2014-11-26",18.7,18.75,18.4,18.6,167620.0],["2014-11-28",18.55,18.7,18.35,18.5,107100.0],["2014-12-01",18.4,18.65,17.95,18.0,359840.0],["2014-12-02",18.0,18.3,17.8,18.1,353380.0],["2014-12-03",18.05,18.5,18.05,18.3,156020.0],["2014-12-04",18.25,18.35,17.7,17.8,210240.0],["2014-12-05",17.75,18.6,17.75,18.55,347360.0],["2014-12-08",18.45,18.9,18.3,18.7,431660.0],["2014-12-09",18.55,19.3,18.25,19.2,406680.0],["2014-12-10",19.0,19.35,18.4,18.5,562780.0],["2014-12-11",18.9,19.4,18.75,18.9,414800.0],["2014-12-12",18.65,19.05,18.2,18.2,339080.0],["2014-12-15",18.35,18.7,18.1,18.15,373820.0],["2014-12-16",18.1,18.75,18.1,18.25,384300.0],["2014-12-17",18.3,19.0,18.15,18.85,456080.0],["2014-12-18",19.2,19.7,18.95,19.65,484140.0],["2014-12-19",19.55,19.9,19.45,19.65,689120.0],["2014-12-22",19.75,19.9,19.5,19.75,261240.0],["2014-12-23",20.0,20.15,19.55,19.75,535700.0],["2014-12-24",19.7,20.2,19.7,20.0,148840.0],["2014-12-26",20.15,20.15,19.55,19.9,224660.0],["2014-12-29",20.2,20.45,19.8,20.2,379240.0],["2014-12-30",20.05,20.7,20.05,20.55,429860.0],["2014-12-31",20.7,20.8,19.8,19.85,752720.0],["2015-01-02",20.05,20.75,20.05,20.55,457180.0],["2015-01-05",20.45,20.5,19.6,19.75,443360.0],["2015-01-06",19.9,19.9,18.85,18.9,552220.0],["2015-01-07",19.2,19.8,18.85,19.6,312140.0],["2015-01-08",18.75,19.45,18.5,19.35,1287380.0],["2015-01-09",19.3,19.55,19.05,19.35,329200.0],["2015-01-12",19.3,19.35,18.75,18.75,245700.0],["2015-01-13",18.9,19.35,18.4,18.75,239660.0],["2015-01-14",18.45,18.8,18.1,18.5,279980.0],["2015-01-15",18.6,18.65,17.75,17.85,261620.0],["2015-01-16",17.75,18.3,17.75,18.3,167300.0],["2015-01-20",18.35,18.5,17.6,17.6,253880.0],["2015-01-21",17.5,18.25,17.5,18.05,205940.0],["2015-01-22",18.25,18.35,17.7,18.25,213240.0],["2015-01-23",18.25,18.9,17.8,18.55,217340.0],["2015-01-26",18.55,19.05,18.45,18.95,312120.0],["2015-01-27",18.65,19.05,18.55,18.85,236300.0],["2015-01-28",19.1,19.3,18.55,18.6,233060.0],["2015-01-29",18.7,19.0,18.55,19.0,304060.0],["2015-01-30",18.77,19.27,18.51,19.08,888000.0],["2015-02-02",19.08,19.11,17.1,17.85,1170400.0],["2015-02-03",17.93,18.43,17.85,18.37,560800.0],["2015-02-04",18.25,18.52,17.6,17.62,460500.0],["2015-02-05",17.65,18.0,17.62,17.99,331200.0],["2015-02-06",17.94,18.29,17.7,17.82,316900.0],["2015-02-09",17.8,18.13,16.95,16.96,619900.0],["2015-02-10",17.14,17.49,16.86,17.37,279700.0],["2015-02-11",17.32,17.49,17.04,17.15,247400.0],["2015-02-12",17.38,17.81,17.33,17.7,208000.0],["2015-02-13",17.71,17.87,17.33,17.69,294300.0],["2015-02-17",17.67,18.17,17.45,18.1,469700.0],["2015-02-18",18.25,18.38,16.0,16.11,2096700.0],["2015-02-19",16.08,16.49,15.75,15.98,913000.0],["2015-02-20",16.0,16.86,15.89,16.75,911700.0],["2015-02-23",16.7,16.88,16.51,16.8,568700.0],["2015-02-24",16.71,17.07,16.7,16.77,413700.0],["2015-02-25",16.6,17.23,16.6,17.19,446700.0],["2015-02-26",17.15,17.36,17.01,17.15,408600.0],["2015-02-27",17.15,17.21,16.88,17.06,522500.0],["2015-03-02",17.06,17.23,17.0,17.08,502800.0],["2015-03-03",17.02,17.02,16.18,16.28,627400.0],["2015-03-04",16.2,16.44,16.1,16.27,481100.0],["2015-03-05",16.29,16.39,16.07,16.08,393000.0],["2015-03-06",16.0,16.12,15.56,15.75,621400.0],["2015-03-09",15.73,15.97,15.61,15.63,625400.0],["2015-03-10",15.45,15.6,14.85,15.21,938600.0],["2015-03-11",15.28,15.89,15.28,15.85,646200.0],["2015-03-12",15.89,16.08,15.76,15.97,349500.0],["2015-03-13",15.95,16.06,15.52,15.81,229100.0],["2015-03-16",15.89,16.08,15.78,16.05,291500.0],["2015-03-17",15.95,16.16,15.82,15.97,316600.0],["2015-03-18",15.95,16.05,15.71,15.91,305500.0],["2015-03-19",15.85,15.86,15.3,15.36,656400.0],["2015-03-20",15.36,15.45,14.29,14.44,2643300.0],["2015-03-23",14.39,14.49,13.05,13.16,3100200.0],["2015-03-24",8.8,9.9,8.69,8.7,16628300.0],["2015-03-25",8.72,8.87,8.26,8.38,5720000.0],["2015-03-26",8.32,8.4,8.03,8.08,2395600.0],["2015-03-27",8.03,8.15,7.86,8.0,2039400.0],["2015-03-30",8.05,8.1,7.88,7.96,1396100.0],["2015-03-31",7.91,7.98,7.79,7.88,2529500.0],["2015-04-01",7.88,8.15,7.56,7.99,2013400.0],["2015-04-02",7.99,8.2,7.9,7.93,1090800.0],["2015-04-06",7.89,7.98,7.79,7.88,1474200.0],["2015-04-07",7.86,7.97,7.78,7.8,1208400.0],["2015-04-08",7.8,7.85,7.62,7.65,1865200.0],["2015-04-09",7.63,7.71,7.55,7.65,1318900.0],["2015-04-10",7.68,7.7,7.6,7.63,863400.0],["2015-04-13",7.62,7.75,7.57,7.61,953900.0],["2015-04-14",7.65,7.69,7.52,7.54,830000.0],["2015-04-15",7.56,7.88,7.5,7.84,2328600.0],["2015-04-16",7.86,7.97,7.8,7.88,1170200.0],["2015-04-17",7.81,7.92,7.75,7.83,939700.0],["2015-04-20",7.86,8.04,7.8,8.04,1161600.0],["2015-04-21",7.98,8.06,7.74,7.84,1700900.0],["2015-04-22",7.89,8.2,7.86,7.89,2130100.0],["2015-04-23",7.85,8.0,7.67,7.93,2688200.0],["2015-04-24",7.94,8.49,7.92,8.46,3557200.0],["2015-04-27",8.48,8.55,7.91,7.95,2300000.0],["2015-04-28",7.94,8.08,7.85,7.97,1721000.0],["2015-04-29",7.91,8.22,7.82,8.12,2051600.0],["2015-04-30",8.06,8.1,7.86,7.92,1670600.0],["2015-05-01",7.96,8.07,7.81,7.89,1296100.0],["2015-05-04",7.91,8.01,7.88,7.97,763200.0],["2015-05-05",7.94,8.0,7.76,7.8,1000000.0],["2015-05-06",7.81,7.9,7.71,7.8,1194800.0],["2015-05-07",7.77,7.81,7.66,7.69,1215700.0],["2015-05-08",7.79,7.8,7.68,7.78,1113200.0],["2015-05-11",7.75,7.85,7.73,7.79,997400.0],["2015-05-12",7.74,7.97,7.67,7.94,1205800.0],["2015-05-13",7.98,8.06,7.88,7.96,1151600.0],["2015-05-14",8.01,8.02,7.78,7.79,1075700.0],["2015-05-15",7.75,7.83,7.58,7.71,1242700.0],["2015-05-18",7.71,7.94,7.64,7.88,2337000.0],["2015-05-19",7.92,8.04,7.77,7.91,1271900.0],["2015-05-20",7.9,8.0,7.76,7.79,900700.0],["2015-05-21",7.8,7.82,7.67,7.75,1119900.0],["2015-05-22",7.76,7.8,7.67,7.73,469300.0],["2015-05-26",7.72,7.72,7.59,7.66,777600.0],["2015-05-27",7.66,7.74,7.57,7.72,778800.0],["2015-05-28",7.71,7.91,7.7,7.86,551800.0],["2015-05-29",7.86,7.92,7.8,7.83,700200.0],["2015-06-01",7.86,7.9,7.77,7.79,851600.0],["2015-06-02",7.76,7.88,7.7,7.77,731700.0],["2015-06-03",7.77,7.91,7.75,7.87,611700.0],["2015-06-04",7.84,7.95,7.84,7.93,698100.0],["2015-06-05",7.93,8.01,7.84,8.0,792300.0],["2015-06-08",8.03,8.05,7.87,7.98,898300.0],["2015-06-09",8.0,8.02,7.7,7.8,1129500.0],["2015-06-10",7.8,7.84,7.72,7.76,700800.0],["2015-06-11",7.78,7.81,7.65,7.68,490000.0],["2015-06-12",7.66,7.76,7.65,7.74,479600.0],["2015-06-15",7.73,7.74,7.58,7.68,540700.0],["2015-06-16",7.66,7.93,7.65,7.9,804000.0],["2015-06-17",7.94,8.05,7.88,7.99,983100.0],["2015-06-18",8.04,8.13,8.0,8.08,839200.0],["2015-06-19",8.07,8.28,8.07,8.19,2426700.0],["2015-06-22",8.21,8.3,8.09,8.17,477500.0],["2015-06-23",8.18,8.21,8.07,8.19,341900.0],["2015-06-24",8.15,8.2,7.9,7.9,868100.0],["2015-06-25",7.91,7.98,7.8,7.86,669900.0],["2015-06-26",7.89,7.89,7.72,7.79,1772700.0],["2015-06-29",7.73,7.78,7.41,7.43,1274100.0],["2015-06-30",7.47,7.59,6.82,6.92,2076100.0],["2015-07-01",6.96,7.18,6.93,6.97,1262100.0],["2015-07-02",6.99,7.01,6.78,6.79,755600.0],["2015-07-06",6.72,6.72,6.37,6.41,1260300.0],["2015-07-07",6.42,6.51,6.22,6.47,853900.0],["2015-07-08",6.4,6.43,6.32,6.36,1169800.0],["2015-07-09",6.42,6.52,6.32,6.33,557900.0],["2015-07-10",6.4,6.48,6.33,6.42,316700.0],["2015-07-13",6.49,6.5,6.39,6.45,525600.0],["2015-07-14",6.45,6.5,6.38,6.48,524700.0],["2015-07-15",6.48,6.51,6.36,6.41,399800.0],["2015-07-16",6.46,6.55,6.37,6.4,386400.0],["2015-07-17",6.43,6.5,6.32,6.36,461200.0],["2015-07-20",6.37,6.46,6.14,6.16,767500.0],["2015-07-21",6.14,6.3,6.13,6.29,1002300.0],["2015-07-22",6.23,6.26,6.13,6.18,610500.0],["2015-07-23",6.19,6.26,6.16,6.22,485600.0],["2015-07-24",6.2,6.28,6.15,6.15,924700.0],["2015-07-27",6.15,6.21,6.03,6.15,677900.0],["2015-07-28",6.15,6.17,5.91,6.13,1090200.0],["2015-07-29",6.78,7.23,6.61,6.87,5267800.0],["2015-07-30",7.2,8.16,7.09,8.1,4884000.0],["2015-07-31",8.03,8.2,7.81,8.07,1801300.0],["2015-08-03",8.04,8.14,7.81,7.9,1185900.0],["2015-08-04",7.93,7.99,7.68,7.74,1174800.0],["2015-08-05",7.82,8.04,7.66,7.78,932900.0],["2015-08-06",7.82,7.97,7.8,7.89,727600.0],["2015-08-07",7.85,8.0,7.79,7.83,660500.0],["2015-08-10",7.86,8.01,7.79,7.94,441600.0],["2015-08-11",7.87,7.99,7.7,7.74,465100.0],["2015-08-12",7.73,7.78,7.55,7.66,553600.0],["2015-08-13",7.7,7.84,7.56,7.58,442800.0],["2015-08-14",7.54,7.66,7.45,7.54,342100.0],["2015-08-17",7.55,7.58,7.41,7.46,447900.0],["2015-08-18",7.42,7.51,7.31,7.46,462600.0],["2015-08-19",7.42,7.46,7.31,7.36,343500.0],["2015-08-20",7.34,7.36,7.06,7.07,507700.0],["2015-08-21",6.97,7.19,6.94,7.03,511500.0],["2015-08-24",6.73,6.92,6.45,6.59,872300.0],["2015-08-25",6.79,6.84,6.61,6.7,753100.0],["2015-08-26",6.82,6.82,6.56,6.76,459200.0],["2015-08-27",6.8,6.94,6.64,6.82,491400.0],["2015-08-28",6.79,7.05,6.79,6.95,447600.0],["2015-08-31",6.89,7.17,6.83,7.04,349900.0],["2015-09-01",6.83,6.97,6.58,6.59,641500.0],["2015-09-02",6.67,6.69,6.41,6.63,518800.0],["2015-09-03",6.67,6.75,6.57,6.6,252700.0],["2015-09-04",6.53,6.53,6.43,6.47,263100.0],["2015-09-08",6.57,6.59,6.42,6.52,295000.0],["2015-09-09",6.6,6.67,6.35,6.36,403100.0],["2015-09-10",6.38,6.46,6.33,6.37,543200.0],["2015-09-11",6.3,6.34,6.2,6.29,430800.0],["2015-09-14",6.33,6.35,6.21,6.3,213300.0],["2015-09-15",6.28,6.57,6.28,6.56,319300.0],["2015-09-16",6.59,6.66,6.45,6.58,275800.0],["2015-09-17",6.55,6.65,6.5,6.51,232000.0],["2015-09-18",6.41,6.6,6.33,6.4,620900.0],["2015-09-21",6.47,6.58,6.35,6.37,260100.0],["2015-09-22",6.3,6.34,6.14,6.15,335200.0],["2015-09-23",6.16,6.19,5.98,5.99,503200.0],["2015-09-24",5.96,6.04,5.82,5.99,430200.0],["2015-09-25",6.03,6.06,5.87,5.94,541900.0],["2015-09-28",5.91,6.22,5.91,6.15,477600.0],["2015-09-29",6.16,6.18,5.83,5.84,503400.0],["2015-09-30",5.92,6.19,5.65,5.72,528600.0],["2015-10-01",5.74,5.8,5.55,5.69,370400.0],["2015-10-02",5.63,5.83,5.61,5.81,510300.0],["2015-10-05",5.88,6.4,5.83,6.36,877900.0],["2015-10-06",6.4,6.48,6.22,6.25,352400.0],["2015-10-07",6.27,6.43,6.24,6.38,336000.0],["2015-10-08",6.38,6.58,6.33,6.38,525300.0],["2015-10-09",6.4,6.49,6.26,6.41,371000.0],["2015-10-12",6.45,6.45,6.15,6.37,318000.0],["2015-10-13",6.36,6.49,6.28,6.33,290500.0],["2015-10-14",6.37,6.54,6.34,6.45,281100.0],["2015-10-15",6.46,6.76,6.46,6.75,391700.0],["2015-10-16",6.76,6.82,6.56,6.58,394800.0],["2015-10-19",6.53,6.69,6.43,6.62,488600.0],["2015-10-20",6.56,6.66,6.48,6.51,406100.0],["2015-10-21",6.51,6.54,6.3,6.32,473100.0],["2015-10-22",6.34,6.59,6.34,6.49,301000.0],["2015-10-23",6.56,6.68,6.45,6.56,399700.0],["2015-10-26",6.56,6.69,6.48,6.59,492200.0],["2015-10-27",6.53,6.54,6.2,6.25,733500.0],["2015-10-28",6.45,6.59,6.0,6.45,1682500.0],["2015-10-29",6.61,6.85,6.48,6.54,1678000.0],["2015-10-30",6.54,6.77,6.52,6.61,1143400.0],["2015-11-02",6.6,6.77,6.6,6.71,853200.0],["2015-11-03",6.67,6.99,6.63,6.8,1413700.0],["2015-11-04",6.82,6.87,6.58,6.64,778600.0],["2015-11-05",6.66,6.9,6.55,6.83,550100.0],["2015-11-06",6.81,7.14,6.75,7.09,822700.0],["2015-11-09",7.09,7.09,6.8,6.82,478700.0],["2015-11-10",6.82,6.85,6.61,6.63,508400.0],["2015-11-11",6.67,6.8,6.67,6.73,404400.0],["2015-11-12",6.71,6.85,6.6,6.71,374400.0],["2015-11-13",6.71,6.97,6.68,6.77,434400.0],["2015-11-16",6.74,6.87,6.72,6.8,368600.0],["2015-11-17",6.83,7.12,6.77,7.01,627100.0],["2015-11-18",7.0,7.19,6.99,7.06,824100.0],["2015-11-19",7.04,7.08,6.72,6.76,719000.0],["2015-11-20",6.76,7.0,6.76,6.83,964000.0],["2015-11-23",6.79,6.82,6.57,6.63,822000.0],["2015-11-24",6.61,6.73,6.58,6.69,593000.0],["2015-11-25",6.66,6.89,6.65,6.89,706600.0],["2015-11-27",6.87,6.96,6.64,6.93,231000.0],["2015-11-30",6.99,7.14,6.93,7.04,713400.0],["2015-12-01",7.05,7.1,6.9,6.98,372900.0],["2015-12-02",7.0,7.05,6.78,6.81,694900.0],["2015-12-03",6.82,6.91,6.67,6.67,450100.0],["2015-12-04",6.7,6.81,6.65,6.71,470000.0],["2015-12-07",6.72,6.72,6.57,6.59,379000.0],["2015-12-08",6.55,6.56,6.36,6.44,510500.0],["2015-12-09",6.43,6.77,6.42,6.69,654900.0],["2015-12-10",6.69,6.74,6.51,6.54,453800.0],["2015-12-11",6.46,6.65,6.41,6.47,628700.0],["2015-12-14",6.49,6.87,6.42,6.79,1026900.0],["2015-12-15",6.72,6.98,6.67,6.94,702800.0],["2015-12-16",7.0,7.08,6.93,6.99,670000.0],["2015-12-17",7.06,7.4,6.83,7.24,943600.0],["2015-12-18",7.2,7.3,6.97,6.99,2275000.0],["2015-12-21",7.06,7.1,6.71,6.98,543700.0],["2015-12-22",6.98,7.04,6.89,7.0,520800.0],["2015-12-23",7.05,7.11,6.99,7.07,526700.0],["2015-12-24",7.05,7.22,7.05,7.12,385100.0],["2015-12-28",7.12,7.54,7.08,7.45,948700.0],["2015-12-29",7.48,7.55,7.35,7.42,540600.0],["2015-12-30",7.37,7.48,7.33,7.36,455900.0],["2015-12-31",7.34,7.37,7.05,7.13,576000.0],["2016-01-04",6.99,7.15,6.95,7.12,442200.0],["2016-01-05",7.1,7.1,6.81,6.9,511600.0],["2016-01-06",6.82,6.89,6.64,6.64,769500.0],["2016-01-07",6.52,6.63,6.24,6.25,855600.0],["2016-01-08",6.25,6.46,6.01,6.02,944400.0],["2016-01-11",6.05,6.07,5.79,5.89,702300.0],["2016-01-12",5.97,6.06,5.8,5.91,1789700.0],["2016-01-13",5.9,6.04,5.68,5.7,811700.0],["2016-01-14",5.77,6.11,5.63,6.0,1019800.0],["2016-01-15",5.82,5.88,5.67,5.79,942800.0],["2016-01-19",5.88,5.88,5.53,5.58,1002000.0],["2016-01-20",5.52,5.67,5.34,5.62,1144100.0],["2016-01-21",5.66,5.91,5.56,5.74,434700.0],["2016-01-22",5.8,6.11,5.73,5.95,353900.0],["2016-01-25",5.9,6.12,5.73,5.94,434700.0],["2016-01-26",5.97,6.12,5.92,6.02,392300.0],["2016-01-27",6.0,6.17,5.98,6.06,552200.0],["2016-01-28",6.13,6.14,5.85,5.9,377500.0],["2016-01-29",5.92,6.13,5.91,6.0,461700.0],["2016-02-01",5.96,6.02,5.79,5.99,402500.0],["2016-02-02",5.93,5.94,5.58,5.6,504500.0],["2016-02-03",5.67,5.83,5.57,5.76,391400.0],["2016-02-04",5.75,5.96,5.75,5.88,327700.0],["2016-02-05",5.84,5.89,5.64,5.64,539800.0],["2016-02-08",5.56,5.75,5.19,5.35,602300.0],["2016-02-09",5.29,5.43,5.17,5.26,498000.0],["2016-02-10",5.31,5.48,5.23,5.28,261700.0],["2016-02-11",5.15,5.36,5.15,5.29,327700.0],["2016-02-12",5.3,5.45,5.16,5.33,549500.0],["2016-02-16",5.9,6.98,5.86,6.93,3351300.0],["2016-02-17",6.63,7.22,6.6,7.15,1508700.0],["2016-02-18",7.21,7.37,7.0,7.05,965400.0],["2016-02-19",7.02,7.37,7.0,7.3,967500.0],["2016-02-22",7.37,7.5,7.25,7.48,757900.0],["2016-02-23",7.44,7.57,7.2,7.25,689100.0],["2016-02-24",7.2,7.51,7.06,7.35,879700.0],["2016-02-25",7.37,7.42,7.27,7.42,372100.0],["2016-02-26",7.49,7.58,7.46,7.51,587200.0],["2016-02-29",7.54,7.84,7.4,7.79,957200.0],["2016-03-01",7.8,7.85,7.5,7.63,729000.0],["2016-03-02",7.59,7.72,7.57,7.61,481100.0],["2016-03-03",7.61,7.76,7.59,7.74,604400.0],["2016-03-04",7.77,7.99,7.66,7.74,853900.0],["2016-03-07",7.71,8.1,7.68,7.95,562100.0],["2016-03-08",7.87,8.01,7.42,7.42,667200.0],["2016-03-09",7.5,7.75,7.44,7.48,416100.0],["2016-03-10",7.5,7.79,7.23,7.31,393200.0],["2016-03-11",7.35,7.66,7.35,7.61,707500.0],["2016-03-14",7.57,7.68,7.37,7.42,456800.0],["2016-03-15",7.34,7.56,7.15,7.23,630100.0],["2016-03-16",7.19,7.39,7.16,7.28,393700.0],["2016-03-17",7.23,7.45,7.2,7.36,331200.0],["2016-03-18",7.4,7.54,7.34,7.44,1045500.0],["2016-03-21",7.41,7.58,7.41,7.48,482400.0],["2016-03-22",7.42,7.64,7.25,7.33,461400.0],["2016-03-23",7.33,7.42,7.07,7.12,738800.0],["2016-03-24",7.1,7.46,7.01,7.35,350700.0],["2016-03-28",7.36,7.37,7.06,7.12,296200.0],["2016-03-29",7.11,7.42,7.05,7.35,381800.0],["2016-03-30",7.42,7.58,7.38,7.49,659800.0],["2016-03-31",7.5,7.6,7.33,7.53,724200.0],["2016-04-01",7.44,7.59,7.27,7.52,834000.0],["2016-04-04",7.52,7.52,7.28,7.31,390400.0],["2016-04-05",7.3,7.56,7.28,7.48,363200.0],["2016-04-06",7.51,7.6,7.36,7.45,275200.0],["2016-04-07",7.39,7.4,7.17,7.17,255200.0],["2016-04-08",7.28,7.42,7.17,7.25,368200.0],["2016-04-11",7.28,7.41,7.2,7.2,306000.0],["2016-04-12",7.17,7.29,7.05,7.21,400400.0],["2016-04-13",7.26,7.59,7.26,7.55,359400.0],["2016-04-14",7.56,7.59,7.36,7.4,254200.0],["2016-04-15",7.35,7.41,7.26,7.3,235500.0],["2016-04-18",7.24,7.52,7.23,7.44,353200.0],["2016-04-19",7.49,7.49,7.2,7.22,376700.0],["2016-04-20",7.21,7.38,7.08,7.23,439700.0],["2016-04-21",7.25,7.36,7.19,7.22,230100.0],["2016-04-22",7.25,7.44,7.25,7.35,228900.0],["2016-04-25",7.3,7.35,7.13,7.17,426400.0],["2016-04-26",7.18,7.33,7.11,7.26,880300.0],["2016-04-27",7.79,8.48,7.79,8.36,1864100.0],["2016-04-28",8.36,8.9,8.2,8.52,945800.0],["2016-04-29",8.5,8.53,8.03,8.26,657200.0],["2016-05-02",8.26,8.65,8.12,8.56,671500.0],["2016-05-03",8.41,8.45,8.26,8.44,403800.0],["2016-05-04",8.3,8.55,8.25,8.38,617900.0],["2016-05-05",8.45,8.52,8.25,8.25,327600.0],["2016-05-06",8.19,8.34,8.05,8.3,375100.0],["2016-05-09",8.35,8.48,8.23,8.46,488400.0],["2016-05-10",8.46,8.7,8.39,8.54,689700.0],["2016-05-11",8.54,8.7,8.41,8.56,358200.0],["2016-05-12",8.59,8.78,8.28,8.74,1056300.0],["2016-05-13",8.78,8.81,8.53,8.58,526200.0],["2016-05-16",8.58,9.12,8.52,8.94,906200.0],["2016-05-17",8.89,9.02,8.73,8.76,514500.0],["2016-05-18",8.74,9.02,8.51,8.88,403600.0],["2016-05-19",8.84,8.93,8.64,8.66,367100.0],["2016-05-20",8.72,8.98,8.64,8.83,394200.0],["2016-05-23",8.83,8.97,8.82,8.85,267200.0],["2016-05-24",8.95,9.12,8.87,9.02,391800.0],["2016-05-25",9.04,9.2,8.98,9.08,361000.0],["2016-05-26",9.09,9.14,8.96,9.1,347400.0],["2016-05-27",9.07,9.19,8.99,9.14,515000.0],["2016-05-31",9.15,9.25,9.09,9.16,389000.0],["2016-06-01",9.09,9.23,9.0,9.13,292700.0],["2016-06-02",9.11,9.14,8.98,9.05,312800.0],["2016-06-03",9.04,9.06,8.87,9.03,211500.0],["2016-06-06",9.04,9.21,9.04,9.16,270100.0],["2016-06-07",9.15,9.2,9.05,9.11,242800.0],["2016-06-08",9.14,9.2,9.08,9.11,180400.0],["2016-06-09",9.09,9.21,8.95,9.21,391000.0],["2016-06-10",9.14,9.26,8.97,9.08,600200.0],["2016-06-13",9.03,9.22,8.82,8.83,259800.0],["2016-06-14",8.74,8.74,7.7,8.49,1632600.0],["2016-06-15",8.53,8.93,8.52,8.8,679500.0],["2016-06-16",8.71,8.83,8.47,8.8,451800.0],["2016-06-17",8.78,8.85,8.61,8.76,660500.0],["2016-06-20",8.84,8.97,8.68,8.72,390900.0],["2016-06-21",8.74,8.79,8.56,8.65,218900.0],["2016-06-22",8.65,8.73,8.58,8.6,259800.0],["2016-06-23",8.7,8.91,8.65,8.86,272000.0],["2016-06-24",8.65,8.65,8.26,8.38,699500.0],["2016-06-27",8.29,8.29,7.94,7.97,439000.0],["2016-06-28",8.07,8.3,8.01,8.1,369200.0],["2016-06-29",8.25,8.39,8.16,8.38,369100.0],["2016-06-30",8.37,8.71,8.32,8.69,368600.0],["2016-07-01",8.67,8.82,8.62,8.66,219400.0],["2016-07-05",8.6,8.66,8.43,8.52,171800.0],["2016-07-06",8.46,8.64,8.37,8.62,248600.0],["2016-07-07",8.66,8.72,8.4,8.52,307600.0],["2016-07-08",8.64,8.84,8.64,8.8,354200.0],["2016-07-11",8.84,8.98,8.84,8.9,203100.0],["2016-07-12",8.99,9.1,8.89,8.98,229500.0],["2016-07-13",9.0,9.16,8.96,9.06,244500.0],["2016-07-14",9.14,9.14,8.89,8.9,196000.0],["2016-07-15",8.96,8.96,8.81,8.91,224700.0],["2016-07-18",8.96,9.16,8.9,9.0,246000.0],["2016-07-19",8.99,9.04,8.9,8.92,250200.0],["2016-07-20",9.29,9.52,9.0,9.41,439800.0],["2016-07-21",9.38,9.52,9.23,9.47,400900.0],["2016-07-22",9.44,9.66,9.39,9.62,442100.0],["2016-07-25",9.63,9.72,9.56,9.72,300600.0],["2016-07-26",9.69,9.8,9.47,9.57,640300.0],["2016-07-27",9.88,10.0,8.64,9.38,988200.0],["2016-07-28",8.67,8.98,8.47,8.59,1083500.0],["2016-07-29",8.54,8.78,8.5,8.62,409300.0],["2016-08-01",8.63,8.87,8.57,8.69,439600.0],["2016-08-02",8.7,8.89,8.65,8.69,402900.0],["2016-08-03",8.71,8.78,8.64,8.7,272900.0],["2016-08-04",8.69,8.82,8.63,8.78,335800.0],["2016-08-05",8.88,8.99,8.65,8.91,292800.0],["2016-08-08",8.88,8.96,8.81,8.92,228800.0],["2016-08-09",8.94,9.05,8.9,8.93,357500.0],["2016-08-10",8.9,8.92,8.75,8.83,314400.0],["2016-08-11",8.85,8.95,8.77,8.83,295900.0],["2016-08-12",8.8,8.86,8.75,8.79,215100.0],["2016-08-15",8.83,8.97,8.76,8.87,272400.0],["2016-08-16",8.85,8.92,8.78,8.79,226400.0],["2016-08-17",8.77,8.78,8.6,8.66,337900.0],["2016-08-18",8.64,8.71,8.58,8.61,241900.0],["2016-08-19",8.61,8.82,8.48,8.56,275800.0],["2016-08-22",8.58,8.64,8.43,8.52,232200.0],["2016-08-23",8.57,8.69,8.55,8.6,224600.0],["2016-08-24",8.57,8.67,8.5,8.51,168800.0],["2016-08-25",8.5,8.71,8.46,8.64,249700.0],["2016-08-26",8.66,8.72,8.48,8.62,261100.0],["2016-08-29",8.65,8.74,8.52,8.66,188000.0],["2016-08-30",8.65,8.79,8.64,8.73,248400.0],["2016-08-31",8.7,8.7,8.48,8.62,265100.0],["2016-09-01",8.58,8.7,8.5,8.6,316700.0],["2016-09-02",8.63,8.83,8.56,8.78,257900.0],["2016-09-06",8.78,8.81,8.66,8.71,143000.0],["2016-09-07",8.68,8.86,8.68,8.77,174900.0],["2016-09-08",8.73,8.75,8.65,8.7,187700.0],["2016-09-09",8.62,8.7,8.45,8.45,218200.0],["2016-09-12",8.4,8.65,8.32,8.59,274300.0],["2016-09-13",8.48,8.59,8.35,8.46,206200.0],["2016-09-14",8.45,8.49,8.32,8.34,188700.0],["2016-09-15",8.3,8.71,8.3,8.7,345100.0],["2016-09-16",8.69,8.72,8.43,8.53,655900.0],["2016-09-19",8.55,8.75,8.53,8.59,152100.0],["2016-09-20",8.61,8.74,8.32,8.33,294900.0],["2016-09-21",8.33,8.48,8.31,8.47,225600.0],["2016-09-22",8.49,8.68,8.49,8.66,240600.0],["2016-09-23",8.66,8.67,8.56,8.6,204100.0],["2016-09-26",8.5,8.58,8.46,8.46,228400.0],["2016-09-27",8.41,8.85,8.35,8.75,410000.0],["2016-09-28",8.81,8.85,8.53,8.61,280700.0],["2016-09-29",7.81,8.0,7.52,7.73,1661800.0],["2016-09-30",7.75,7.85,7.68,7.78,664500.0],["2016-10-03",7.73,7.81,7.64,7.7,343400.0],["2016-10-04",7.71,7.8,7.57,7.62,220100.0],["2016-10-05",7.65,7.79,7.62,7.68,250300.0],["2016-10-06",7.62,7.77,7.62,7.75,159400.0],["2016-10-07",7.74,7.77,7.61,7.69,166700.0],["2016-10-10",7.72,7.84,7.68,7.72,170500.0],["2016-10-11",7.71,7.71,7.4,7.45,223000.0],["2016-10-12",7.44,7.52,7.38,7.47,174800.0],["2016-10-13",7.39,7.82,7.28,7.36,175500.0],["2016-10-14",7.43,7.7,7.42,7.42,200900.0],["2016-10-17",7.4,7.44,7.28,7.3,151700.0],["2016-10-18",7.41,7.46,7.29,7.43,183500.0],["2016-10-19",7.43,7.61,7.35,7.59,175400.0],["2016-10-20",7.59,7.68,7.49,7.51,132400.0],["2016-10-21",7.43,7.43,7.21,7.34,245100.0],["2016-10-24",7.36,7.55,7.36,7.52,259300.0],["2016-10-25",7.51,7.55,7.37,7.52,377200.0],["2016-10-26",7.06,7.21,6.17,6.36,1648300.0],["2016-10-27",6.52,6.59,5.9,5.93,974200.0],["2016-10-28",5.9,6.0,5.64,5.67,811000.0],["2016-10-31",5.68,5.87,5.6,5.79,753000.0],["2016-11-01",5.8,5.86,5.54,5.61,508800.0],["2016-11-02",5.58,5.69,5.52,5.56,359900.0],["2016-11-03",5.6,5.75,5.57,5.59,403200.0],["2016-11-04",5.58,5.68,5.51,5.57,353900.0],["2016-11-07",5.7,5.86,5.67,5.71,384300.0],["2016-11-08",5.72,5.9,5.65,5.82,289800.0],["2016-11-09",5.8,6.02,5.6,5.96,353800.0],["2016-11-10",6.08,6.18,5.89,6.04,398000.0],["2016-11-11",6.06,6.36,5.86,6.3,556600.0],["2016-11-14",6.39,6.46,6.11,6.2,413700.0],["2016-11-15",6.2,6.23,5.98,6.05,296900.0],["2016-11-16",5.99,6.3,5.99,6.26,291600.0],["2016-11-17",6.29,6.35,6.17,6.23,189900.0],["2016-11-18",6.24,6.31,6.18,6.18,296000.0],["2016-11-21",6.2,6.26,6.12,6.18,269700.0],["2016-11-22",6.2,6.37,6.16,6.32,266200.0],["2016-11-23",6.34,6.39,6.22,6.34,196700.0],["2016-11-25",6.3,6.39,6.3,6.34,99800.0],["2016-11-28",6.32,6.39,6.04,6.08,364500.0],["2016-11-29",6.05,6.22,6.05,6.08,233800.0],["2016-11-30",6.12,6.18,5.9,6.03,400000.0],["2016-12-01",6.06,6.18,5.81,5.9,358100.0],["2016-12-02",5.87,5.95,5.72,5.75,259600.0],["2016-12-05",5.82,6.29,5.82,6.23,575500.0],["2016-12-06",6.24,6.28,6.07,6.21,285500.0],["2016-12-07",6.17,6.52,6.11,6.46,399200.0],["2016-12-08",6.44,6.75,6.4,6.65,423200.0],["2016-12-09",6.67,6.73,6.31,6.38,419600.0],["2016-12-12",6.37,6.81,6.37,6.7,408600.0],["2016-12-13",6.73,6.89,6.69,6.77,405200.0],["2016-12-14",6.71,6.77,6.51,6.58,283700.0],["2016-12-15",6.62,6.91,6.62,6.81,307400.0],["2016-12-16",6.85,6.95,6.6,6.66,998200.0],["2016-12-19",6.6,6.84,6.57,6.62,290200.0],["2016-12-20",6.66,6.73,6.56,6.62,186300.0],["2016-12-21",6.64,6.67,6.57,6.58,127800.0],["2016-12-22",6.58,6.6,6.41,6.45,132800.0],["2016-12-23",6.47,6.59,6.47,6.58,139200.0],["2016-12-27",6.53,6.68,6.51,6.57,178500.0],["2016-12-28",6.58,6.6,6.4,6.41,157100.0],["2016-12-29",6.41,6.51,6.24,6.36,308900.0],["2016-12-30",6.37,6.43,6.27,6.3,229900.0],["2017-01-03",6.38,6.47,6.3,6.43,290300.0],["2017-01-04",6.46,6.63,6.38,6.61,238800.0],["2017-01-05",6.59,6.69,6.42,6.51,152600.0],["2017-01-06",6.52,6.53,6.37,6.39,155200.0],["2017-01-09",6.37,6.47,6.27,6.4,129800.0],["2017-01-10",6.39,6.48,6.31,6.33,140700.0],["2017-01-11",6.33,6.38,6.13,6.29,267700.0],["2017-01-12",6.25,6.25,6.1,6.21,186700.0],["2017-01-13",6.22,6.37,6.21,6.23,157100.0],["2017-01-17",6.23,6.27,6.08,6.1,140500.0],["2017-01-18",6.14,6.21,6.1,6.21,109600.0],["2017-01-19",6.23,6.32,6.03,6.23,234300.0],["2017-01-20",6.24,6.28,6.14,6.19,118500.0],["2017-01-23",6.14,6.21,6.06,6.19,96500.0],["2017-01-24",6.2,6.38,6.17,6.35,146400.0],["2017-01-25",6.4,6.54,6.34,6.41,224600.0],["2017-01-26",6.39,6.44,6.29,6.34,116300.0],["2017-01-27",6.32,6.44,6.26,6.42,237600.0],["2017-01-30",6.34,6.44,6.17,6.2,276600.0],["2017-01-31",6.17,6.41,6.12,6.38,197400.0],["2017-02-01",6.46,6.47,6.33,6.36,311100.0],["2017-02-02",6.38,6.42,6.22,6.41,163800.0],["2017-02-03",6.45,6.52,6.35,6.5,240200.0],["2017-02-06",6.5,6.55,6.4,6.48,270600.0],["2017-02-07",6.48,6.53,6.44,6.49,229900.0],["2017-02-08",6.45,6.47,6.3,6.46,175100.0],["2017-02-09",6.46,6.63,6.46,6.53,265300.0],["2017-02-10",6.56,6.82,6.51,6.69,328300.0],["2017-02-13",6.7,6.83,6.65,6.71,240300.0],["2017-02-14",6.73,6.85,6.67,6.79,539000.0],["2017-02-15",6.64,6.64,6.02,6.29,1583600.0],["2017-02-16",6.16,6.25,6.03,6.08,984100.0],["2017-02-17",6.13,6.13,5.97,6.03,1136300.0],["2017-02-21",6.05,6.16,6.01,6.04,643300.0],["2017-02-22",6.01,6.12,5.92,5.92,706200.0],["2017-02-23",5.93,5.99,5.87,5.92,733700.0],["2017-02-24",5.91,6.04,5.87,5.93,453700.0],["2017-02-27",5.91,6.03,5.88,5.9,505900.0],["2017-02-28",5.87,5.94,5.8,5.9,550200.0],["2017-03-01",5.95,5.96,5.82,5.9,626100.0],["2017-03-02",5.89,5.93,5.81,5.86,325500.0],["2017-03-03",5.88,5.89,5.77,5.86,221800.0],["2017-03-06",5.86,5.89,5.77,5.84,421100.0],["2017-03-07",5.8,5.94,5.79,5.92,341900.0],["2017-03-08",5.92,5.97,5.88,5.96,387800.0],["2017-03-09",5.99,6.12,5.92,6.09,596400.0],["2017-03-10",6.15,6.48,6.08,6.43,823200.0],["2017-03-13",6.4,6.72,6.3,6.6,694500.0],["2017-03-14",6.55,6.58,6.42,6.54,319200.0],["2017-03-15",6.56,6.68,6.54,6.62,420000.0],["2017-03-16",6.65,6.89,6.62,6.87,856000.0],["2017-03-17",6.85,6.85,6.66,6.71,1570000.0],["2017-03-20",6.72,6.82,6.61,6.7,285500.0],["2017-03-21",6.71,6.79,6.62,6.62,326000.0],["2017-03-22",6.61,6.62,6.42,6.5,320900.0],["2017-03-23",6.48,6.6,6.4,6.54,275500.0],["2017-03-24",6.55,6.65,6.48,6.55,254300.0],["2017-03-27",6.46,6.59,6.4,6.56,369100.0],["2017-03-28",6.55,6.55,6.42,6.51,295900.0],["2017-03-29",6.49,6.62,6.49,6.56,239100.0],["2017-03-30",6.6,6.66,6.53,6.54,228800.0],["2017-03-31",6.54,6.62,6.49,6.59,392900.0],["2017-04-03",6.59,6.7,6.47,6.68,455600.0],["2017-04-04",6.65,6.71,6.49,6.56,287400.0],["2017-04-05",6.57,6.58,6.49,6.52,528800.0],["2017-04-06",6.54,6.74,6.51,6.72,271900.0],["2017-04-07",6.7,6.8,6.65,6.71,237200.0],["2017-04-10",6.7,6.79,6.61,6.65,223000.0],["2017-04-11",6.65,6.76,6.63,6.66,246700.0],["2017-04-12",6.63,6.73,6.63,6.67,155200.0],["2017-04-13",6.65,6.82,6.63,6.7,270700.0],["2017-04-17",6.71,7.0,6.68,6.94,287200.0],["2017-04-18",6.9,6.95,6.8,6.87,243800.0],["2017-04-19",6.88,6.97,6.79,6.82,289500.0],["2017-04-20",6.86,7.0,6.79,6.8,336400.0],["2017-04-21",6.8,6.87,6.74,6.75,252000.0],["2017-04-24",6.85,6.91,6.79,6.8,261500.0],["2017-04-25",6.84,6.96,6.74,6.76,410700.0],["2017-04-26",7.0,7.91,6.86,7.85,2180600.0],["2017-04-27",7.9,8.14,7.72,7.84,1315600.0],["2017-04-28",7.83,7.87,7.6,7.68,429900.0],["2017-05-01",7.61,7.79,7.36,7.67,389200.0],["2017-05-02",7.7,8.1,7.52,7.81,1922000.0],["2017-05-03",7.8,7.9,7.72,7.75,610500.0],["2017-05-04",7.75,7.86,7.72,7.78,647600.0],["2017-05-05",7.8,7.91,7.63,7.9,498200.0],["2017-05-08",7.95,7.99,7.79,7.85,704500.0],["2017-05-09",7.89,8.0,7.77,7.83,746500.0],["2017-05-10",7.85,8.01,7.83,7.96,568000.0],["2017-05-11",7.95,8.21,7.85,8.09,832100.0],["2017-05-12",8.04,8.18,7.85,7.98,351200.0],["2017-05-15",7.99,8.16,7.94,8.05,287400.0],["2017-05-16",8.08,8.24,7.96,8.15,517100.0],["2017-05-17",8.05,8.1,7.76,7.76,453800.0],["2017-05-18",7.77,7.78,7.51,7.6,742500.0],["2017-05-19",7.62,7.77,7.62,7.69,312500.0],["2017-05-22",7.71,7.82,7.71,7.79,302100.0],["2017-05-23",8.45,8.64,7.88,7.9,1970100.0],["2017-05-24",7.88,7.89,6.92,7.03,1709600.0],["2017-05-25",7.1,7.23,6.83,6.91,750500.0],["2017-05-26",6.9,6.9,6.65,6.7,717800.0],["2017-05-30",6.67,6.79,6.41,6.76,784500.0],["2017-05-31",6.8,6.8,6.56,6.75,596900.0],["2017-06-01",7.25,7.36,6.86,7.07,964300.0],["2017-06-02",7.03,7.12,6.87,7.04,516400.0],["2017-06-05",7.05,7.21,6.95,7.18,335700.0],["2017-06-06",7.16,7.42,7.01,7.37,521500.0],["2017-06-07",7.4,7.47,7.32,7.36,326600.0],["2017-06-08",7.32,7.52,7.26,7.43,213300.0],["2017-06-09",7.42,7.52,7.18,7.33,299500.0],["2017-06-12",7.29,7.46,7.26,7.3,212500.0],["2017-06-13",7.35,7.75,7.35,7.68,381700.0],["2017-06-14",7.68,7.92,7.66,7.75,259600.0],["2017-06-15",7.67,7.85,7.51,7.57,183300.0],["2017-06-16",7.52,7.71,7.42,7.46,986900.0],["2017-06-19",7.53,7.65,7.43,7.63,147300.0],["2017-06-20",7.56,7.83,7.56,7.81,284400.0],["2017-06-21",7.72,7.78,7.6,7.65,170200.0],["2017-06-22",7.64,7.82,7.62,7.76,178700.0],["2017-06-23",7.78,7.96,7.78,7.86,595800.0],["2017-06-26",7.87,7.9,7.68,7.88,231200.0],["2017-06-27",7.9,7.91,7.65,7.66,239000.0],["2017-06-28",7.7,7.81,7.55,7.66,148300.0],["2017-06-29",7.66,7.69,7.45,7.56,191000.0],["2017-06-30",7.55,7.55,7.41,7.44,173100.0],["2017-07-03",7.47,7.55,7.37,7.49,112300.0],["2017-07-05",7.45,7.66,7.41,7.64,260200.0],["2017-07-06",7.61,7.63,7.43,7.49,301800.0],["2017-07-07",7.53,7.64,7.36,7.61,140000.0],["2017-07-10",7.58,7.83,7.58,7.74,185600.0],["2017-07-11",7.75,7.75,7.53,7.63,163200.0],["2017-07-12",7.65,7.77,7.56,7.71,152200.0],["2017-07-13",7.7,7.8,7.61,7.79,145500.0],["2017-07-14",7.74,7.83,7.66,7.78,119800.0],["2017-07-17",7.76,7.78,7.61,7.7,171000.0],["2017-07-18",7.66,7.86,7.62,7.76,189900.0],["2017-07-19",7.75,7.85,7.72,7.76,154900.0],["2017-07-20",7.8,7.81,7.37,7.38,464300.0],["2017-07-21",7.49,7.51,7.31,7.32,209600.0],["2017-07-24",7.35,7.4,7.16,7.25,119400.0],["2017-07-25",7.31,7.37,7.16,7.32,92300.0],["2017-07-26",7.36,7.36,7.19,7.21,125900.0],["2017-07-27",7.25,7.35,7.06,7.16,161100.0],["2017-07-28",7.12,7.19,6.83,6.88,446600.0],["2017-07-31",6.87,6.97,6.83,6.83,142400.0],["2017-08-01",6.87,6.99,6.82,6.87,136000.0],["2017-08-02",6.87,6.87,6.68,6.75,192500.0],["2017-08-03",6.68,6.89,6.54,6.59,208100.0],["2017-08-04",6.6,6.66,6.3,6.32,176500.0],["2017-08-07",6.76,6.98,6.63,6.91,230400.0],["2017-08-08",6.88,7.02,6.76,7.0,198200.0],["2017-08-09",6.99,7.0,6.28,6.96,138400.0],["2017-08-10",6.93,6.96,6.82,6.9,173900.0],["2017-08-11",6.87,6.9,6.77,6.84,122800.0],["2017-08-14",6.87,7.0,6.87,6.91,150900.0],["2017-08-15",6.91,6.94,6.8,6.83,102300.0],["2017-08-16",6.84,6.95,6.78,6.88,134300.0],["2017-08-17",6.83,6.93,6.79,6.86,161500.0],["2017-08-18",6.68,6.91,6.37,6.84,128700.0],["2017-08-21",6.82,6.82,6.73,6.77,107200.0],["2017-08-22",6.81,6.9,6.72,6.82,83200.0],["2017-08-23",6.77,6.88,6.73,6.84,121400.0],["2017-08-24",6.83,7.01,6.69,6.99,222400.0],["2017-08-25",6.99,7.0,6.85,6.91,103400.0],["2017-08-28",6.9,6.96,6.85,6.91,72100.0],["2017-08-29",6.85,6.96,6.72,6.96,79200.0],["2017-08-30",6.92,6.98,6.88,6.92,76100.0],["2017-08-31",6.92,6.97,6.9,6.91,207900.0],["2017-09-01",6.85,6.91,6.72,6.87,194500.0],["2017-09-05",6.84,6.95,6.84,6.91,167400.0],["2017-09-06",6.92,6.94,6.84,6.89,170500.0],["2017-09-07",6.89,6.9,6.83,6.87,138900.0],["2017-09-08",6.86,6.94,6.83,6.89,98600.0],["2017-09-11",6.91,6.94,6.77,6.77,180100.0],["2017-09-12",6.79,6.99,6.75,6.9,162000.0],["2017-09-13",6.91,7.21,6.84,7.18,218400.0],["2017-09-14",7.14,7.14,6.96,7.02,109400.0],["2017-09-15",7.03,7.17,6.92,7.09,751300.0],["2017-09-18",7.08,7.45,7.07,7.25,228500.0],["2017-09-19",7.25,7.26,7.05,7.22,98700.0],["2017-09-20",7.2,7.23,7.14,7.2,70600.0],["2017-09-21",7.21,7.35,7.18,7.33,162900.0],["2017-09-22",7.32,7.45,7.3,7.31,178400.0],["2017-09-25",7.31,7.4,7.21,7.36,159300.0],["2017-09-26",7.4,7.73,7.38,7.61,292400.0],["2017-09-27",7.66,7.85,7.39,7.74,294800.0],["2017-09-28",7.71,7.78,7.6,7.7,93600.0],["2017-09-29",7.68,7.8,7.62,7.65,129600.0],["2017-10-02",7.7,8.0,7.7,7.93,247700.0],["2017-10-03",7.97,8.06,7.92,7.98,198800.0],["2017-10-04",7.99,8.04,7.92,7.99,176800.0],["2017-10-05",8.03,8.03,7.94,7.97,260300.0],["2017-10-06",7.98,8.02,7.9,8.0,118400.0],["2017-10-09",8.0,8.1,7.94,8.0,167500.0],["2017-10-10",8.02,8.11,7.93,8.01,203300.0],["2017-10-11",7.99,8.0,7.68,7.68,363800.0],["2017-10-12",7.68,7.89,7.54,7.57,297200.0],["2017-10-13",8.2,8.5,7.78,7.79,1690500.0],["2017-10-16",7.81,7.91,7.36,7.36,614300.0],["2017-10-17",7.37,7.57,7.19,7.19,345600.0],["2017-10-18",7.22,7.45,7.22,7.37,274600.0],["2017-10-19",7.35,7.53,7.27,7.5,337500.0],["2017-10-20",7.56,7.63,7.48,7.58,208100.0],["2017-10-23",7.58,8.09,7.46,8.01,885400.0],["2017-10-24",8.0,8.18,7.88,8.12,396500.0],["2017-10-25",8.13,8.2,8.04,8.11,194300.0],["2017-10-26",8.14,8.47,8.12,8.36,416000.0],["2017-10-27",8.44,8.5,7.73,8.14,890100.0],["2017-10-30",8.5,9.05,8.3,8.39,878400.0],["2017-10-31",8.52,8.67,7.74,7.8,748000.0],["2017-11-01",7.3,7.63,7.05,7.1,1266500.0],["2017-11-02",7.12,7.5,7.02,7.43,831600.0],["2017-11-03",7.39,7.74,7.23,7.24,568900.0],["2017-11-06",7.26,7.62,7.26,7.46,433300.0],["2017-11-07",7.47,7.49,7.3,7.32,596300.0],["2017-11-08",7.31,7.38,7.14,7.22,486300.0],["2017-11-09",7.16,7.28,7.03,7.1,352000.0],["2017-11-10",7.1,7.25,7.06,7.09,358800.0],["2017-11-13",7.06,7.16,6.95,6.97,380300.0],["2017-11-14",6.97,7.1,6.91,6.95,296400.0],["2017-11-15",6.96,7.03,6.89,6.94,520300.0],["2017-11-16",6.99,7.42,6.99,7.26,548900.0],["2017-11-17",7.23,7.41,7.16,7.31,464700.0],["2017-11-20",7.33,7.78,7.32,7.58,458900.0],["2017-11-21",7.5,7.69,7.48,7.5,263900.0],["2017-11-22",7.49,7.8,7.49,7.68,233800.0],["2017-11-24",7.73,7.82,7.52,7.82,232500.0],["2017-11-27",7.82,7.84,7.54,7.62,525500.0],["2017-11-28",7.63,7.92,7.63,7.83,420600.0],["2017-11-29",7.88,8.11,7.48,7.87,206200.0],["2017-11-30",8.0,8.0,7.52,7.77,498200.0],["2017-12-01",7.42,7.98,7.42,7.78,423100.0],["2017-12-04",7.77,7.95,7.5,7.5,294300.0],["2017-12-05",7.45,7.65,7.45,7.6,223900.0],["2017-12-06",7.55,7.87,7.55,7.65,334800.0],["2017-12-07",7.63,7.76,7.57,7.73,213700.0],["2017-12-08",7.74,7.86,7.54,7.56,285500.0],["2017-12-11",7.56,7.9,7.56,7.83,171900.0],["2017-12-12",7.86,8.03,7.61,8.01,226200.0],["2017-12-13",8.01,8.36,8.01,8.33,412700.0],["2017-12-14",8.33,8.33,7.3,7.41,752800.0],["2017-12-15",7.42,7.59,7.41,7.56,724500.0],["2017-12-18",7.68,7.74,7.6,7.73,396200.0],["2017-12-19",7.79,7.88,7.7,7.87,406800.0],["2017-12-20",7.83,8.04,7.83,8.02,286400.0],["2017-12-21",8.02,8.14,7.97,7.99,161400.0],["2017-12-22",7.95,8.1,7.9,7.92,115800.0],["2017-12-26",7.86,7.92,7.61,7.82,145100.0],["2017-12-27",7.8,7.92,7.77,7.82,179000.0],["2017-12-28",7.82,7.89,7.77,7.88,131700.0],["2017-12-29",7.89,7.89,7.68,7.73,619500.0],["2018-01-02",7.81,7.93,7.72,7.74,309200.0],["2018-01-03",7.78,7.85,7.71,7.75,118900.0],["2018-01-04",7.75,7.77,7.68,7.7,179200.0],["2018-01-05",7.72,7.84,7.66,7.83,163000.0],["2018-01-08",7.8,7.88,7.67,7.78,182000.0],["2018-01-09",7.73,7.9,7.57,7.58,120500.0],["2018-01-10",7.55,7.55,7.36,7.37,236000.0],["2018-01-11",7.42,7.43,7.23,7.25,335400.0],["2018-01-12",7.27,7.43,7.25,7.4,321800.0],["2018-01-16",7.26,7.37,7.01,7.14,541200.0],["2018-01-17",7.26,7.28,7.1,7.14,349000.0],["2018-01-18",7.14,7.17,6.78,6.79,413600.0],["2018-01-19",6.79,6.99,6.75,6.82,547300.0],["2018-01-22",6.71,6.95,6.71,6.94,385400.0],["2018-01-23",6.98,7.05,6.82,6.86,354200.0],["2018-01-24",6.85,6.97,6.77,6.83,364800.0],["2018-01-25",6.85,6.98,6.71,6.78,354500.0],["2018-01-26",6.86,6.92,6.79,6.83,240900.0],["2018-01-29",6.86,6.94,6.79,6.9,235900.0],["2018-01-30",6.9,7.07,6.85,7.01,301400.0],["2018-01-31",7.0,7.07,6.93,6.98,170400.0],["2018-02-01",6.94,7.05,6.92,7.0,216900.0],["2018-02-02",6.91,7.03,6.89,6.94,318000.0],["2018-02-05",6.9,7.02,6.71,6.86,353800.0],["2018-02-06",6.8,6.96,6.67,6.93,382500.0],["2018-02-07",6.94,7.0,6.85,6.88,216000.0],["2018-02-08",6.86,6.86,6.58,6.6,179000.0],["2018-02-09",6.63,6.7,6.42,6.65,396400.0],["2018-02-12",6.65,6.74,6.51,6.64,160200.0],["2018-02-13",6.59,6.85,6.52,6.83,374000.0],["2018-02-14",6.78,7.04,6.75,7.01,632800.0],["2018-02-15",7.04,7.11,6.93,7.04,211900.0],["2018-02-16",7.0,7.2,6.9,7.08,197600.0],["2018-02-20",7.03,7.2,6.98,7.04,249700.0],["2018-02-21",7.06,7.2,6.88,6.89,177100.0],["2018-02-22",6.93,6.98,6.71,6.73,171700.0],["2018-02-23",6.71,6.83,6.59,6.67,231700.0],["2018-02-26",6.68,6.93,6.68,6.84,232800.0],["2018-02-27",6.86,6.91,6.57,6.6,540500.0],["2018-02-28",6.65,6.79,6.45,6.48,445000.0],["2018-03-01",6.75,6.83,5.81,5.97,923900.0],["2018-03-02",5.9,6.0,5.8,5.86,478300.0],["2018-03-05",5.88,5.98,5.46,5.68,790900.0],["2018-03-06",5.67,5.76,5.6,5.7,493300.0],["2018-03-07",5.67,5.86,5.65,5.84,415100.0],["2018-03-08",5.88,5.95,5.79,5.81,394200.0],["2018-03-09",5.82,5.97,5.72,5.81,468500.0],["2018-03-12",5.82,5.96,5.25,5.27,2641500.0],["2018-03-13",5.36,5.47,5.22,5.28,1192200.0],["2018-03-14",5.33,5.33,5.07,5.16,1090800.0],["2018-03-15",5.18,5.25,5.08,5.12,1114700.0],["2018-03-16",5.12,5.29,5.06,5.12,6186700.0],["2018-03-19",5.1,5.3,5.01,5.25,1079700.0],["2018-03-20",5.3,5.3,5.1,5.23,672500.0],["2018-03-21",5.25,5.41,5.21,5.35,394600.0],["2018-03-22",5.31,5.4,5.25,5.27,415700.0],["2018-03-23",5.27,5.27,5.17,5.19,421200.0],["2018-03-26",5.25,5.35,5.23,5.25,351000.0],["2018-03-27",5.28,5.3,5.16,5.19,356000.0],["2018-03-28",5.18,5.24,5.07,5.08,483400.0],["2018-03-29",5.1,5.13,5.04,5.1,450000.0],["2018-04-02",5.1,5.18,4.97,5.02,353100.0],["2018-04-03",5.05,5.09,4.97,5.05,333000.0],["2018-04-04",4.99,5.06,4.99,5.01,537500.0],["2018-04-05",5.03,5.15,5.03,5.14,294300.0],["2018-04-06",5.11,5.23,5.0,5.03,258200.0],["2018-04-09",5.04,5.24,4.99,5.0,303100.0],["2018-04-10",5.06,5.15,5.03,5.11,226600.0],["2018-04-11",5.09,5.31,5.09,5.21,362000.0],["2018-04-12",5.23,5.36,5.19,5.3,217900.0],["2018-04-13",5.31,5.37,5.26,5.27,195800.0],["2018-04-16",5.3,5.36,5.28,5.35,218300.0],["2018-04-17",5.37,5.4,5.33,5.38,363100.0],["2018-04-18",5.36,5.4,5.32,5.36,218600.0],["2018-04-19",5.35,5.43,5.34,5.35,223700.0],["2018-04-20",5.32,5.41,5.32,5.35,166500.0],["2018-04-23",5.37,5.4,5.26,5.3,331900.0],["2018-04-24",5.3,5.59,5.3,5.46,209300.0],["2018-04-25",5.43,5.43,5.35,5.43,161600.0],["2018-04-26",5.5,5.77,5.5,5.69,662100.0],["2018-04-27",5.71,5.76,5.61,5.75,321600.0],["2018-04-30",5.75,5.85,5.66,5.82,616300.0],["2018-05-01",5.81,5.86,5.74,5.77,303300.0],["2018-05-02",5.75,5.86,5.7,5.78,288000.0],["2018-05-03",5.75,5.78,5.61,5.73,341500.0],["2018-05-04",5.71,5.93,5.66,5.89,284400.0],["2018-05-07",5.93,6.04,5.83,5.84,232700.0],["2018-05-08",5.86,5.9,5.74,5.82,224800.0],["2018-05-09",5.8,5.87,5.66,5.86,195100.0],["2018-05-10",5.86,5.86,5.75,5.77,285800.0],["2018-05-11",5.75,5.85,5.69,5.7,198600.0],["2018-05-14",5.7,5.77,5.67,5.69,236200.0],["2018-05-15",5.68,5.71,5.55,5.55,283600.0],["2018-05-16",5.54,5.62,5.47,5.5,314700.0],["2018-05-17",5.5,5.56,5.46,5.48,207500.0],["2018-05-18",5.52,5.58,5.41,5.42,129600.0],["2018-05-21",5.44,5.52,5.42,5.51,178600.0],["2018-05-22",5.52,5.56,5.46,5.51,262400.0],["2018-05-23",5.51,5.79,5.51,5.77,198700.0],["2018-05-24",5.76,5.79,5.65,5.78,159600.0],["2018-05-25",5.75,5.83,5.7,5.81,261600.0],["2018-05-29",5.77,5.85,5.72,5.8,132700.0],["2018-05-30",5.83,6.01,5.83,5.98,281000.0],["2018-05-31",6.01,6.13,6.0,6.06,338200.0],["2018-06-01",6.1,6.22,6.1,6.13,258900.0],["2018-06-04",6.14,6.25,6.14,6.17,169800.0],["2018-06-05",6.17,6.29,6.14,6.19,203900.0],["2018-06-06",6.21,6.25,6.17,6.21,114900.0],["2018-06-07",6.22,6.27,6.13,6.16,162900.0],["2018-06-08",6.16,6.22,6.09,6.13,201200.0],["2018-06-11",6.15,6.41,6.15,6.33,283400.0],["2018-06-12",6.36,6.66,6.36,6.66,244900.0],["2018-06-13",6.63,6.78,6.6,6.65,211100.0],["2018-06-14",6.69,6.8,6.65,6.73,256900.0],["2018-06-15",6.69,6.8,6.59,6.6,244800.0],["2018-06-18",6.55,6.61,6.5,6.53,234600.0],["2018-06-19",6.5,6.58,6.39,6.54,224900.0],["2018-06-20",6.55,6.72,6.48,6.64,269600.0],["2018-06-21",6.66,6.66,6.45,6.56,334400.0],["2018-06-22",6.55,6.65,6.44,6.6,988100.0],["2018-06-25",6.57,6.64,6.36,6.52,431400.0],["2018-06-26",6.53,7.11,6.52,7.02,414400.0],["2018-06-27",6.99,7.28,6.72,7.0,253600.0],["2018-06-28",6.99,7.09,6.52,7.04,257400.0],["2018-06-29",7.07,7.18,6.99,7.12,292500.0],["2018-07-02",7.09,7.25,6.92,7.25,182200.0],["2018-07-03",7.29,7.33,7.15,7.18,122500.0],["2018-07-05",7.22,7.35,7.21,7.31,188800.0],["2018-07-06",7.26,7.43,7.26,7.38,176600.0],["2018-07-09",7.43,7.55,7.37,7.39,173000.0],["2018-07-10",7.4,7.52,7.37,7.42,171700.0],["2018-07-11",7.38,7.47,7.19,7.31,217400.0],["2018-07-12",7.34,7.46,7.28,7.42,170300.0],["2018-07-13",7.41,7.47,7.3,7.36,101700.0],["2018-07-16",7.35,7.35,7.19,7.3,180900.0],["2018-07-17",7.29,7.36,7.27,7.29,118800.0],["2018-07-18",7.29,7.29,7.07,7.17,181200.0],["2018-07-19",7.17,7.23,7.1,7.14,100700.0],["2018-07-20",7.12,7.18,7.01,7.13,131800.0],["2018-07-23",7.15,7.36,7.0,7.22,187800.0],["2018-07-24",7.26,7.31,7.11,7.3,138900.0],["2018-07-25",7.28,7.37,7.17,7.3,186100.0],["2018-07-26",7.29,7.38,7.22,7.28,142700.0],["2018-07-27",7.33,7.33,7.06,7.1,207300.0],["2018-07-30",7.1,7.22,7.06,7.14,149800.0],["2018-07-31",7.39,7.45,6.36,6.79,514900.0],["2018-08-01",7.47,7.47,6.9,6.96,454500.0],["2018-08-02",6.97,7.13,6.91,7.04,278700.0],["2018-08-03",7.03,7.04,6.88,6.93,162100.0],["2018-08-06",6.91,7.12,6.91,6.95,109200.0],["2018-08-07",6.97,7.04,6.71,6.84,324100.0],["2018-08-08",6.86,6.99,6.76,6.95,211800.0],["2018-08-09",6.92,7.03,6.8,6.97,164200.0],["2018-08-10",6.97,7.01,6.91,6.99,139300.0],["2018-08-13",7.46,7.66,7.15,7.24,713400.0],["2018-08-14",7.23,7.69,7.19,7.57,1320100.0],["2018-08-15",7.65,7.75,7.39,7.52,442700.0],["2018-08-16",7.59,7.68,7.56,7.59,204800.0],["2018-08-17",7.55,7.66,7.44,7.49,268900.0],["2018-08-20",7.55,7.79,7.46,7.66,402600.0],["2018-08-21",7.65,7.83,7.65,7.78,232500.0],["2018-08-22",7.76,7.89,7.47,7.59,653500.0],["2018-08-23",7.59,7.88,7.55,7.7,203500.0],["2018-08-24",7.72,7.8,7.62,7.63,179900.0],["2018-08-27",7.47,7.63,7.06,7.14,479300.0],["2018-08-28",7.18,7.2,7.1,7.13,171100.0],["2018-08-29",7.15,7.16,7.02,7.07,199000.0],["2018-08-30",7.15,7.15,6.9,6.91,233700.0],["2018-08-31",6.91,7.09,6.8,6.92,265000.0],["2018-09-04",6.92,6.98,6.71,6.75,330000.0],["2018-09-05",6.72,6.99,6.6,6.96,437800.0],["2018-09-06",6.94,7.03,6.88,6.91,137400.0],["2018-09-07",6.91,6.93,6.75,6.84,157100.0],["2018-09-10",6.84,6.94,6.74,6.78,98600.0],["2018-09-11",6.8,6.85,6.65,6.77,145800.0],["2018-09-12",6.77,6.77,6.65,6.67,94500.0],["2018-09-13",6.67,6.82,6.61,6.72,125000.0],["2018-09-14",6.73,6.78,6.66,6.67,132900.0],["2018-09-17",6.68,6.88,6.63,6.79,188400.0],["2018-09-18",6.81,6.92,6.79,6.81,146800.0],["2018-09-19",6.8,6.87,6.74,6.79,134900.0],["2018-09-20",6.84,6.95,6.78,6.87,106900.0],["2018-09-21",6.88,7.05,6.82,7.04,695800.0],["2018-09-24",7.05,7.09,6.94,7.03,204400.0],["2018-09-25",7.03,7.09,6.95,6.97,99000.0],["2018-09-26",6.99,7.0,6.78,6.8,132400.0],["2018-09-27",6.83,6.86,6.77,6.78,92700.0],["2018-09-28",6.77,6.84,6.7,6.83,114500.0],["2018-10-01",6.83,6.89,6.76,6.79,134400.0],["2018-10-02",6.77,6.8,6.67,6.68,102500.0],["2018-10-03",6.71,6.78,6.63,6.78,102400.0],["2018-10-04",6.77,6.77,6.65,6.7,91100.0],["2018-10-05",6.69,6.69,6.45,6.51,147900.0],["2018-10-08",6.51,6.6,6.33,6.35,268700.0],["2018-10-09",6.32,6.36,6.21,6.23,262900.0],["2018-10-10",6.2,6.38,5.95,5.95,318800.0],["2018-10-11",5.89,6.14,5.81,5.85,184800.0],["2018-10-12",5.98,6.08,5.79,5.82,273900.0],["2018-10-15",5.8,5.83,5.72,5.73,309100.0],["2018-10-16",5.8,6.07,5.76,5.99,122600.0],["2018-10-17",5.95,5.98,5.82,5.88,97300.0],["2018-10-18",5.87,5.93,5.68,5.72,182100.0],["2018-10-19",5.71,5.86,5.6,5.65,184800.0],["2018-10-22",5.75,5.92,5.65,5.86,257600.0],["2018-10-23",5.75,5.88,5.64,5.86,170000.0],["2018-10-24",5.88,6.0,5.6,5.61,166500.0],["2018-10-25",5.65,5.78,5.57,5.63,169500.0],["2018-10-26",5.61,5.68,5.44,5.53,172400.0],["2018-10-29",5.55,5.75,5.45,5.49,167800.0],["2018-10-30",5.47,5.76,5.47,5.65,424300.0],["2018-10-31",6.92,7.2,6.31,6.8,1179300.0],["2018-11-01",6.72,6.89,6.65,6.75,306600.0],["2018-11-02",6.72,6.83,6.52,6.75,262200.0],["2018-11-05",6.76,6.82,6.63,6.71,160000.0],["2018-11-06",6.65,6.92,6.6,6.77,219400.0],["2018-11-07",6.84,6.92,6.71,6.8,395800.0],["2018-11-08",6.82,7.0,6.57,6.93,313900.0],["2018-11-09",6.9,7.0,6.71,6.75,320400.0],["2018-11-12",6.77,6.77,6.61,6.63,360600.0],["2018-11-13",6.15,6.55,4.96,6.2,4410100.0],["2018-11-14",6.28,6.38,5.95,6.12,462700.0],["2018-11-15",6.11,6.24,5.9,5.91,366900.0],["2018-11-16",5.84,5.94,5.66,5.74,730000.0],["2018-11-19",5.75,5.84,5.69,5.72,338900.0],["2018-11-20",5.62,5.83,5.6,5.76,332300.0],["2018-11-21",5.83,5.91,5.66,5.74,242700.0],["2018-11-23",5.68,5.87,5.64,5.72,123700.0],["2018-11-26",5.75,5.77,5.59,5.61,270800.0],["2018-11-27",5.63,5.69,5.52,5.53,212200.0],["2018-11-28",5.55,5.57,5.33,5.48,297200.0],["2018-11-29",5.48,5.6,5.45,5.54,258700.0],["2018-11-30",5.5,5.6,5.27,5.34,374300.0],["2018-12-03",5.45,5.56,5.3,5.38,267000.0],["2018-12-04",5.39,5.45,5.19,5.19,355300.0],["2018-12-06",5.1,5.22,5.05,5.21,239500.0],["2018-12-07",5.2,5.33,5.05,5.09,161300.0],["2018-12-10",5.08,5.24,5.05,5.23,254400.0],["2018-12-11",5.29,5.31,5.14,5.23,203900.0],["2018-12-12",5.27,5.55,5.24,5.53,222000.0],["2018-12-13",5.53,5.56,5.44,5.47,285900.0],["2018-12-14",5.42,5.46,5.3,5.37,175600.0],["2018-12-17",5.38,5.38,5.13,5.19,271300.0],["2018-12-18",5.25,5.29,5.09,5.12,186800.0],["2018-12-19",5.12,5.21,5.01,5.07,233600.0],["2018-12-20",5.07,5.14,4.96,5.03,168500.0],["2018-12-21",5.03,5.08,4.76,4.82,594100.0],["2018-12-24",4.81,4.87,4.73,4.78,122600.0],["2018-12-26",4.75,4.91,4.62,4.88,291200.0],["2018-12-27",4.82,5.25,4.82,5.12,650500.0],["2018-12-28",5.14,5.19,4.99,5.09,236200.0],["2018-12-31",5.08,5.1,4.65,4.82,822900.0],["2019-01-02",4.74,5.19,4.64,5.17,287000.0],["2019-01-03",5.14,5.23,4.95,4.95,140700.0],["2019-01-04",5.02,5.15,4.98,5.08,165700.0],["2019-01-07",5.06,5.27,4.99,5.2,133100.0],["2019-01-08",5.2,5.38,5.2,5.36,228600.0],["2019-01-09",5.41,5.47,5.28,5.31,116800.0],["2019-01-10",5.28,5.34,5.18,5.23,207400.0],["2019-01-11",5.2,5.31,5.2,5.26,118200.0],["2019-01-14",5.23,5.41,5.21,5.34,236500.0],["2019-01-15",5.42,5.8,5.42,5.69,358100.0],["2019-01-16",5.7,5.76,5.5,5.62,249200.0],["2019-01-17",5.59,5.7,5.45,5.65,168300.0],["2019-01-18",5.75,5.77,5.58,5.67,221400.0],["2019-01-22",5.53,5.68,5.49,5.53,217800.0],["2019-01-23",5.56,5.68,5.49,5.52,230700.0],["2019-01-24",5.53,5.66,5.49,5.55,246700.0],["2019-01-25",5.56,5.71,5.55,5.57,219500.0],["2019-01-28",5.6,5.6,5.47,5.48,252600.0],["2019-01-29",5.47,5.62,5.47,5.55,413400.0],["2019-01-30",5.61,5.61,5.5,5.54,254400.0],["2019-01-31",5.57,5.61,5.52,5.58,380600.0],["2019-02-01",5.63,5.65,5.52,5.6,282500.0],["2019-02-04",5.65,5.67,5.53,5.61,491900.0],["2019-02-05",5.6,5.65,5.49,5.49,159400.0],["2019-02-06",5.49,5.55,5.45,5.49,188200.0],["2019-02-07",5.43,5.46,5.3,5.37,137400.0],["2019-02-08",5.36,5.47,5.36,5.41,91800.0],["2019-02-11",5.45,5.47,5.32,5.43,139700.0],["2019-02-12",5.43,5.53,5.4,5.44,178900.0],["2019-02-13",5.44,5.66,5.43,5.57,337800.0],["2019-02-14",5.54,5.75,5.54,5.67,380900.0],["2019-02-15",5.67,5.87,5.61,5.82,365200.0],["2019-02-19",5.8,6.56,5.8,6.15,880600.0],["2019-02-20",6.14,6.23,5.95,6.07,354900.0],["2019-02-21",5.65,5.93,5.21,5.36,784400.0],["2019-02-22",5.38,5.6,5.28,5.56,431200.0],["2019-02-25",5.62,5.78,5.2,5.26,1034400.0],["2019-02-26",5.27,5.46,5.25,5.32,822500.0],["2019-02-27",5.31,5.38,5.29,5.33,267800.0],["2019-02-28",5.33,5.35,5.14,5.15,449000.0],["2019-03-01",5.19,5.22,5.03,5.05,479700.0],["2019-03-04",5.05,5.28,5.05,5.19,346300.0],["2019-03-05",5.2,5.27,5.1,5.18,145500.0],["2019-03-06",5.18,5.18,5.01,5.09,224100.0],["2019-03-07",5.08,5.13,5.0,5.0,220500.0],["2019-03-08",4.97,5.03,4.92,4.97,260600.0],["2019-03-11",4.99,5.13,4.95,5.11,706000.0],["2019-03-12",5.11,5.15,5.05,5.09,280400.0],["2019-03-13",5.09,5.17,5.06,5.15,318200.0],["2019-03-14",5.16,5.2,5.08,5.13,156000.0],["2019-03-15",5.17,5.24,5.14,5.22,510300.0],["2019-03-18",5.21,5.27,5.17,5.26,166900.0],["2019-03-19",5.27,5.34,5.23,5.24,220700.0],["2019-03-20",5.2,5.27,5.16,5.17,229700.0],["2019-03-21",5.16,5.24,5.16,5.23,302000.0],["2019-03-22",5.2,5.25,5.02,5.02,267800.0],["2019-03-25",5.02,5.1,4.93,5.08,219400.0],["2019-03-26",5.1,5.21,5.07,5.21,237800.0],["2019-03-27",5.21,5.23,5.01,5.07,291300.0],["2019-03-28",5.1,5.17,5.05,5.11,232100.0],["2019-03-29",5.16,5.24,5.11,5.15,600400.0],["2019-04-01",5.16,5.23,5.13,5.18,413900.0],["2019-04-02",5.19,5.27,5.13,5.16,396400.0],["2019-04-03",5.18,5.29,5.15,5.17,443200.0],["2019-04-04",5.17,5.22,5.1,5.2,350300.0],["2019-04-05",5.22,5.25,5.16,5.19,365700.0],["2019-04-08",5.15,5.23,5.11,5.18,161300.0],["2019-04-09",5.16,5.22,5.12,5.13,388700.0],["2019-04-10",5.15,5.25,5.15,5.2,290100.0],["2019-04-11",5.21,5.26,5.15,5.18,197500.0],["2019-04-12",5.2,5.22,5.1,5.11,250100.0],["2019-04-15",5.11,5.21,5.11,5.16,231100.0],["2019-04-16",5.15,5.27,5.11,5.12,160700.0],["2019-04-17",5.15,5.2,5.07,5.17,174500.0],["2019-04-18",5.15,5.22,5.15,5.22,280500.0],["2019-04-22",5.19,5.26,5.04,5.24,372900.0],["2019-04-23",5.24,5.38,5.2,5.34,317100.0],["2019-04-24",5.33,5.41,5.32,5.34,119100.0],["2019-04-25",5.33,5.36,5.14,5.29,126600.0],["2019-04-26",5.32,5.55,5.3,5.4,361200.0],["2019-04-29",5.4,5.48,5.3,5.4,124700.0],["2019-04-30",5.4,5.51,5.3,5.36,279100.0],["2019-05-01",5.39,5.42,5.32,5.36,145600.0],["2019-05-02",5.35,5.38,5.29,5.32,390900.0],["2019-05-03",4.9,4.99,4.52,4.74,1022400.0],["2019-05-06",4.69,4.75,4.61,4.73,495000.0],["2019-05-07",4.67,4.77,4.64,4.74,434400.0],["2019-05-08",4.75,4.75,4.61,4.71,745100.0],["2019-05-09",4.71,4.76,4.52,4.73,423400.0],["2019-05-10",4.78,4.88,4.74,4.83,436000.0],["2019-05-13",4.76,4.85,4.68,4.74,272500.0],["2019-05-14",4.8,4.94,4.74,4.92,987100.0],["2019-05-15",4.85,5.18,4.85,5.15,589800.0],["2019-05-16",5.23,5.26,5.12,5.18,878400.0],["2019-05-17",5.14,5.17,4.88,4.89,273700.0],["2019-05-20",4.86,4.9,4.83,4.88,189100.0],["2019-05-21",4.89,4.99,4.89,4.96,294500.0],["2019-05-22",4.92,4.96,4.77,4.79,239500.0],["2019-05-23",4.77,4.82,4.59,4.63,270700.0],["2019-05-24",4.66,4.75,4.61,4.62,395100.0],["2019-05-28",4.63,4.66,4.52,4.55,139500.0],["2019-05-29",4.52,4.56,4.39,4.45,461600.0],["2019-05-30",4.45,4.49,4.34,4.41,258400.0],["2019-05-31",4.37,4.37,4.25,4.27,385200.0],["2019-06-03",4.25,4.35,4.25,4.31,293000.0],["2019-06-04",4.33,4.47,4.26,4.45,197200.0],["2019-06-05",4.47,4.47,4.36,4.37,179100.0],["2019-06-06",4.36,4.4,4.23,4.3,446800.0],["2019-06-07",4.32,4.36,4.28,4.32,125800.0],["2019-06-10",4.32,4.47,4.32,4.39,153200.0],["2019-06-11",4.4,4.57,4.39,4.55,250100.0],["2019-06-12",4.56,4.66,4.52,4.63,329100.0],["2019-06-13",4.65,4.77,4.65,4.76,331800.0],["2019-06-14",4.74,4.75,4.65,4.69,260800.0],["2019-06-17",4.7,4.76,4.58,4.62,232000.0],["2019-06-18",4.62,4.8,4.57,4.76,157300.0],["2019-06-19",4.73,4.76,4.66,4.69,204500.0],["2019-06-20",4.76,4.85,4.76,4.77,211500.0],["2019-06-21",4.74,4.76,4.63,4.66,1377700.0],["2019-06-24",4.67,4.77,4.66,4.75,220500.0],["2019-06-25",4.75,4.77,4.67,4.69,258100.0],["2019-06-26",4.73,4.86,4.73,4.82,251800.0],["2019-06-27",4.83,4.89,4.82,4.89,139500.0],["2019-06-28",4.89,4.99,4.87,4.89,934200.0],["2019-07-01",4.9,5.01,4.86,4.97,229600.0],["2019-07-02",4.99,5.01,4.87,4.92,203900.0],["2019-07-03",4.92,5.0,4.89,4.91,158800.0],["2019-07-05",4.9,4.92,4.81,4.9,139400.0],["2019-07-08",4.89,4.89,4.79,4.86,191500.0],["2019-07-09",4.86,4.89,4.82,4.86,173400.0],["2019-07-10",4.91,4.99,4.86,4.97,178500.0],["2019-07-11",4.97,5.01,4.86,4.91,182100.0],["2019-07-12",4.9,5.06,4.9,5.02,247700.0],["2019-07-15",5.02,5.05,4.95,4.99,104500.0],["2019-07-16",4.99,5.06,4.92,4.92,308000.0],["2019-07-17",4.92,4.96,4.88,4.9,178800.0],["2019-07-18",4.9,4.95,4.87,4.88,129100.0],["2019-07-19",4.85,4.93,4.82,4.91,136400.0],["2019-07-22",4.91,5.0,4.86,4.9,419500.0],["2019-07-23",4.92,4.94,4.86,4.87,153300.0],["2019-07-24",4.86,4.95,4.86,4.91,199900.0],["2019-07-25",4.93,4.95,4.86,4.89,206500.0],["2019-07-26",4.91,4.97,4.91,4.91,169400.0],["2019-07-29",4.97,5.0,4.83,4.88,409000.0],["2019-07-30",4.85,4.96,4.83,4.91,369600.0],["2019-07-31",4.89,5.04,4.89,4.92,313700.0],["2019-08-01",5.04,5.46,5.04,5.1,771000.0],["2019-08-02",5.17,5.45,5.12,5.36,973400.0],["2019-08-05",5.28,5.36,5.16,5.22,351200.0],["2019-08-06",5.22,5.39,5.22,5.38,291900.0],["2019-08-07",5.29,5.49,5.29,5.36,363600.0],["2019-08-08",5.35,5.42,5.34,5.41,463800.0],["2019-08-09",5.38,5.45,5.36,5.39,347500.0],["2019-08-12",5.35,5.48,5.34,5.34,328900.0],["2019-08-13",5.34,5.41,5.27,5.31,235200.0],["2019-08-14",5.25,5.29,5.18,5.26,203600.0],["2019-08-15",5.19,5.32,5.13,5.22,270000.0],["2019-08-16",5.27,5.3,5.23,5.25,157400.0],["2019-08-19",5.27,5.49,5.27,5.4,258600.0],["2019-08-20",5.4,5.46,5.35,5.38,204500.0],["2019-08-21",5.41,5.52,5.34,5.51,243100.0],["2019-08-22",5.54,5.54,5.36,5.37,173400.0],["2019-08-23",5.34,5.38,5.12,5.12,194800.0],["2019-08-26",5.16,5.24,5.07,5.13,127400.0],["2019-08-27",5.18,5.2,5.09,5.14,314800.0],["2019-08-28",5.15,5.25,5.15,5.19,116400.0],["2019-08-29",5.23,5.42,5.23,5.23,153800.0],["2019-08-30",5.27,5.27,5.05,5.17,170600.0],["2019-09-03",5.13,5.21,5.02,5.07,225200.0],["2019-09-04",5.13,5.23,5.12,5.14,154700.0],["2019-09-05",5.21,5.37,5.15,5.27,186900.0],["2019-09-06",5.3,5.36,5.2,5.31,158000.0],["2019-09-09",5.32,5.41,5.27,5.31,186000.0],["2019-09-10",5.3,5.42,5.25,5.32,207300.0],["2019-09-11",5.34,5.6,5.3,5.6,307800.0],["2019-09-12",5.61,5.67,5.5,5.62,252500.0],["2019-09-13",5.56,5.7,5.53,5.63,191200.0],["2019-09-16",5.62,5.75,5.6,5.74,187600.0],["2019-09-17",5.7,5.77,5.61,5.75,168400.0],["2019-09-18",5.76,5.85,5.72,5.84,484200.0],["2019-09-19",5.79,5.88,5.78,5.82,337200.0],["2019-09-20",5.81,5.87,5.74,5.78,467900.0],["2019-09-23",5.75,5.75,5.62,5.67,184300.0],["2019-09-24",5.68,5.73,5.64,5.73,268000.0],["2019-09-25",5.69,5.93,5.69,5.87,187900.0],["2019-09-26",5.83,5.83,5.67,5.74,143600.0],["2019-09-27",5.72,5.85,5.7,5.79,229100.0],["2019-09-30",5.77,5.9,5.75,5.84,252300.0],["2019-10-01",5.86,5.92,5.73,5.74,435500.0],["2019-10-02",5.7,5.71,5.45,5.56,236400.0],["2019-10-03",5.55,5.57,5.48,5.57,128300.0],["2019-10-04",5.56,5.6,5.51,5.53,120000.0],["2019-10-07",5.5,5.52,5.39,5.4,127400.0],["2019-10-08",5.36,5.42,5.26,5.3,122100.0],["2019-10-09",5.34,5.38,5.28,5.29,147700.0],["2019-10-10",5.31,5.37,5.3,5.33,207600.0],["2019-10-11",5.4,5.48,5.36,5.43,256000.0],["2019-10-14",5.41,5.55,5.4,5.52,94800.0],["2019-10-15",5.48,5.62,5.48,5.53,151200.0],["2019-10-16",5.49,5.61,5.49,5.55,72900.0],["2019-10-17",5.57,5.64,5.54,5.61,159200.0],["2019-10-18",5.58,5.65,5.53,5.56,192100.0],["2019-10-21",5.62,5.69,5.58,5.62,137500.0],["2019-10-22",5.61,5.61,5.44,5.45,95100.0],["2019-10-23",5.45,5.46,5.38,5.42,125500.0],["2019-10-24",5.43,5.44,5.33,5.41,149000.0],["2019-10-25",5.39,5.5,5.39,5.47,136200.0],["2019-10-28",5.45,5.53,5.41,5.44,225300.0],["2019-10-29",5.4,5.45,5.29,5.38,275100.0],["2019-10-30",5.38,5.49,5.37,5.48,139600.0],["2019-10-31",4.52,4.69,4.26,4.29,1212100.0],["2019-11-01",4.36,4.57,4.31,4.5,758300.0],["2019-11-04",4.48,4.54,4.32,4.34,414800.0],["2019-11-05",4.33,4.4,4.28,4.34,660200.0],["2019-11-06",4.36,4.36,4.22,4.25,676600.0],["2019-11-07",4.27,4.34,4.17,4.2,667300.0],["2019-11-08",4.2,4.21,4.13,4.17,452300.0],["2019-11-11",4.16,4.17,4.03,4.07,625900.0],["2019-11-12",4.08,4.15,4.06,4.1,357800.0],["2019-11-13",4.05,4.1,4.03,4.05,229200.0],["2019-11-14",4.05,4.06,2.94,3.0,2342800.0],["2019-11-15",2.99,3.01,2.7,2.75,1314500.0],["2019-11-18",2.74,2.78,2.65,2.74,827200.0],["2019-11-19",2.72,2.75,2.62,2.65,624300.0],["2019-11-20",2.64,2.65,2.55,2.61,542800.0],["2019-11-21",2.56,2.64,2.44,2.62,901900.0],["2019-11-22",2.66,2.87,2.65,2.81,627000.0],["2019-11-25",2.79,2.96,2.7,2.89,711900.0],["2019-11-26",2.84,3.04,2.77,2.87,882600.0],["2019-11-27",2.85,3.01,2.82,2.93,931700.0],["2019-11-29",2.93,2.93,2.85,2.93,359800.0],["2019-12-02",2.92,2.98,2.87,2.93,430400.0],["2019-12-03",2.91,3.0,2.89,2.93,532900.0],["2019-12-04",2.93,2.93,2.8,2.82,538200.0],["2019-12-05",2.83,2.83,2.75,2.77,574900.0],["2019-12-06",2.81,2.86,2.77,2.82,437500.0],["2019-12-09",2.83,2.84,2.76,2.77,305400.0],["2019-12-10",2.78,2.78,2.62,2.72,385300.0],["2019-12-11",2.72,2.79,2.66,2.79,366300.0],["2019-12-12",2.77,2.9,2.76,2.89,359900.0],["2019-12-13",2.89,2.89,2.77,2.8,562500.0],["2019-12-16",2.8,2.95,2.77,2.8,698500.0],["2019-12-17",2.8,2.98,2.77,2.87,805800.0],["2019-12-18",2.9,2.96,2.83,2.85,611300.0],["2019-12-19",2.84,2.84,2.73,2.73,848700.0],["2019-12-20",2.73,2.92,2.7,2.88,1491500.0],["2019-12-23",2.87,3.3,2.81,3.08,806300.0],["2019-12-24",3.08,3.19,3.06,3.18,569000.0],["2019-12-26",3.2,3.2,3.05,3.09,416900.0],["2019-12-27",3.07,3.1,3.03,3.1,285600.0],["2019-12-30",3.1,3.1,2.97,3.08,489700.0],["2019-12-31",3.08,3.1,3.01,3.1,565100.0],["2020-01-02",3.1,3.25,3.02,3.04,449900.0],["2020-01-03",3.05,3.18,3.04,3.15,339800.0],["2020-01-06",3.12,3.22,3.11,3.19,322500.0],["2020-01-07",3.19,3.22,3.13,3.19,212500.0],["2020-01-08",3.17,3.22,3.1,3.19,272300.0],["2020-01-09",3.17,3.28,3.15,3.25,300500.0],["2020-01-10",3.24,3.28,3.2,3.24,246100.0],["2020-01-13",3.24,3.28,3.16,3.22,322500.0],["2020-01-14",3.24,3.34,3.2,3.31,341400.0],["2020-01-15",3.3,3.42,3.3,3.38,278500.0],["2020-01-16",3.38,3.44,3.34,3.37,349300.0],["2020-01-17",3.41,3.41,3.19,3.21,361700.0],["2020-01-21",3.21,3.21,3.09,3.13,228600.0],["2020-01-22",3.13,3.15,3.02,3.05,229400.0],["2020-01-23",3.03,3.11,3.02,3.09,398200.0],["2020-01-24",3.1,3.12,3.04,3.07,427300.0],["2020-01-27",3.06,3.06,3.01,3.02,193700.0],["2020-01-28",3.03,3.12,3.01,3.11,277600.0],["2020-01-29",3.11,3.13,2.86,2.88,387900.0],["2020-01-30",2.95,2.97,2.75,2.78,274200.0],["2020-01-31",2.78,2.9,2.76,2.82,257500.0],["2020-02-03",2.84,2.87,2.75,2.84,343400.0],["2020-02-04",2.85,2.91,2.84,2.89,318000.0],["2020-02-05",2.92,3.03,2.89,3.02,268200.0],["2020-02-06",3.01,3.04,2.94,2.98,181000.0],["2020-02-07",2.99,2.99,2.88,2.92,231400.0],["2020-02-10",2.92,3.0,2.86,2.96,201100.0],["2020-02-11",2.98,3.1,2.97,3.06,207800.0],["2020-02-12",3.1,3.13,3.04,3.11,228300.0],["2020-02-13",3.09,3.14,3.01,3.14,174000.0],["2020-02-14",3.12,3.19,3.09,3.1,436100.0],["2020-02-18",3.01,3.13,2.98,3.11,260000.0],["2020-02-19",3.13,3.35,3.06,3.27,507200.0],["2020-02-20",3.1,3.44,2.85,3.23,603900.0],["2020-02-21",3.31,3.59,3.25,3.5,579500.0],["2020-02-24",3.41,3.68,3.36,3.62,670100.0],["2020-02-25",3.6,3.67,3.49,3.5,619500.0],["2020-02-26",3.55,3.6,3.31,3.36,409600.0],["2020-02-27",3.29,3.34,3.12,3.14,468900.0],["2020-02-28",3.17,3.32,3.14,3.23,375500.0],["2020-03-02",3.2,3.43,3.11,3.42,310800.0],["2020-03-03",3.39,3.45,3.28,3.34,347200.0],["2020-03-04",3.43,3.44,3.29,3.33,227900.0],["2020-03-05",3.25,3.33,2.99,3.15,461000.0],["2020-03-06",3.06,3.2,3.0,3.14,265200.0],["2020-03-09",2.96,2.96,2.81,2.85,305800.0],["2020-03-10",2.97,2.99,2.69,2.9,271900.0],["2020-03-11",2.82,2.82,2.57,2.58,277800.0],["2020-03-12",2.51,2.53,2.09,2.17,547700.0],["2020-03-13",2.33,2.44,2.2,2.42,377000.0],["2020-03-16",2.0,2.53,2.0,2.16,784800.0],["2020-03-17",2.16,2.26,2.0,2.2,384900.0],["2020-03-18",2.15,2.24,1.95,2.03,486200.0],["2020-03-19",2.03,2.35,2.0,2.12,624000.0],["2020-03-20",2.13,2.43,2.1,2.15,541500.0],["2020-03-23",2.23,2.49,2.17,2.47,728900.0],["2020-03-24",2.64,2.71,2.44,2.71,534700.0],["2020-03-25",2.72,2.87,2.55,2.77,431100.0],["2020-03-26",2.79,3.37,2.75,3.32,1015000.0],["2020-03-27",3.28,3.61,3.2,3.29,2013000.0],["2020-03-30",3.31,3.52,2.99,3.15,572900.0],["2020-03-31",3.13,3.19,2.97,3.03,659000.0],["2020-04-01",2.9,3.02,2.73,2.78,387000.0],["2020-04-02",2.76,2.95,2.7,2.78,325000.0],["2020-04-03",2.73,2.88,2.67,2.83,437500.0],["2020-04-06",2.95,3.12,2.89,3.08,373500.0],["2020-04-07",3.12,3.17,2.88,2.91,568500.0],["2020-04-08",2.97,3.08,2.9,3.05,378100.0],["2020-04-09",3.1,3.12,2.9,2.96,485700.0],["2020-04-13",2.92,3.06,2.84,3.0,398400.0],["2020-04-14",3.05,3.09,2.88,3.02,338400.0],["2020-04-15",2.92,3.09,2.8,2.87,307000.0],["2020-04-16",2.85,2.85,2.71,2.83,443000.0],["2020-04-17",2.9,3.16,2.85,3.13,551300.0],["2020-04-20",3.04,3.06,2.9,2.94,265200.0],["2020-04-21",2.86,2.87,2.71,2.77,460300.0],["2020-04-22",2.78,2.93,2.78,2.86,257000.0],["2020-04-23",2.86,2.98,2.86,2.9,302000.0],["2020-04-24",2.92,2.97,2.84,2.94,262500.0],["2020-04-27",2.92,3.2,2.92,3.18,322000.0],["2020-04-28",3.2,3.52,3.15,3.38,507700.0],["2020-04-29",3.52,3.73,3.45,3.5,922100.0],["2020-04-30",3.41,3.69,3.28,3.65,480500.0],["2020-05-01",3.52,3.52,3.26,3.34,286500.0],["2020-05-04",3.34,3.42,3.28,3.36,208200.0],["2020-05-05",3.43,3.44,3.23,3.26,337900.0],["2020-05-06",3.23,3.29,3.1,3.13,292300.0],["2020-05-07",3.45,3.68,3.32,3.6,914300.0],["2020-05-08",3.59,3.69,3.45,3.69,363200.0],["2020-05-11",3.61,3.61,3.42,3.45,540900.0],["2020-05-12",3.45,3.45,3.28,3.42,526700.0],["2020-05-13",3.4,3.42,3.21,3.32,481500.0],["2020-05-14",3.22,3.36,3.09,3.36,494100.0],["2020-05-15",3.24,3.39,3.21,3.28,319600.0],["2020-05-18",3.39,3.6,3.39,3.55,445800.0],["2020-05-19",3.55,3.95,3.49,3.9,599400.0],["2020-05-20",3.95,4.14,3.92,4.11,505300.0],["2020-05-21",4.13,4.14,3.83,3.84,389500.0],["2020-05-22",3.84,3.9,3.71,3.88,293900.0],["2020-05-26",4.03,4.11,3.91,4.06,315000.0],["2020-05-27",4.11,4.24,3.92,4.22,417000.0],["2020-05-28",4.22,4.22,4.03,4.11,386600.0],["2020-05-29",4.09,4.43,3.91,4.4,654400.0],["2020-06-01",4.41,4.5,4.3,4.33,435000.0],["2020-06-02",4.34,4.35,4.15,4.29,334400.0],["2020-06-03",4.33,4.53,4.3,4.46,431600.0],["2020-06-04",4.46,4.6,4.4,4.41,256800.0],["2020-06-05",4.54,4.68,4.47,4.53,432100.0],["2020-06-08",4.56,4.62,4.42,4.53,411500.0],["2020-06-09",4.46,4.58,4.37,4.56,300200.0],["2020-06-10",4.52,4.52,4.03,4.06,374500.0],["2020-06-11",4.01,4.06,3.69,3.71,375100.0],["2020-06-12",3.82,3.92,3.71,3.87,311600.0],["2020-06-15",3.88,4.19,3.84,4.15,365200.0],["2020-06-16",4.35,4.39,4.11,4.25,393900.0],["2020-06-17",3.91,4.17,3.89,4.03,306800.0],["2020-06-18",3.92,4.27,3.92,4.19,705000.0],["2020-06-19",4.2,4.4,4.14,4.37,1779600.0],["2020-06-22",4.3,4.46,4.27,4.43,350000.0],["2020-06-23",4.43,4.47,4.23,4.38,471700.0],["2020-06-24",4.31,4.31,4.03,4.05,500600.0],["2020-06-25",4.03,4.14,3.9,4.0,433900.0],["2020-06-26",3.98,3.99,3.7,3.74,1262800.0],["2020-06-29",3.81,3.99,3.76,3.9,272400.0],["2020-06-30",3.9,3.97,3.83,3.93,322000.0],["2020-07-01",3.92,3.98,3.76,3.8,219000.0],["2020-07-02",3.9,4.08,3.87,3.98,314800.0],["2020-07-06",4.05,4.26,3.8,4.16,411000.0],["2020-07-07",4.13,4.21,4.03,4.1,291600.0],["2020-07-08",4.1,4.24,4.07,4.15,295400.0],["2020-07-09",4.13,4.19,3.97,4.1,266000.0],["2020-07-10",4.12,4.18,4.06,4.13,223700.0],["2020-07-13",4.18,4.2,3.83,3.84,282200.0],["2020-07-14",3.9,3.92,3.8,3.89,213600.0],["2020-07-15",3.98,4.11,3.93,3.96,215100.0],["2020-07-16",3.91,3.98,3.81,3.92,187100.0],["2020-07-17",3.91,4.02,3.85,3.94,184700.0],["2020-07-20",3.91,4.17,3.9,4.14,217100.0],["2020-07-21",4.21,4.3,4.17,4.19,140200.0],["2020-07-22",4.19,4.34,4.19,4.26,134800.0],["2020-07-23",4.24,4.28,4.15,4.22,129500.0],["2020-07-24",4.18,4.19,4.08,4.1,126600.0],["2020-07-27",4.12,4.29,4.12,4.28,107300.0],["2020-07-28",4.27,4.27,4.12,4.13,105800.0],["2020-07-29",4.2,4.3,4.06,4.26,160000.0],["2020-07-30",4.2,4.46,4.16,4.41,220100.0],["2020-07-31",4.33,4.42,4.22,4.4,216800.0],["2020-08-03",4.38,4.71,4.21,4.7,484300.0],["2020-08-04",4.75,4.81,4.5,4.61,312400.0],["2020-08-05",4.72,4.87,4.65,4.75,327600.0],["2020-08-06",5.04,5.64,4.63,4.65,1337200.0],["2020-08-07",4.67,4.72,4.4,4.58,467200.0],["2020-08-10",4.59,4.59,4.37,4.47,216600.0],["2020-08-11",4.49,4.5,4.33,4.45,156800.0],["2020-08-12",4.46,4.54,4.35,4.53,263200.0],["2020-08-13",4.58,4.82,4.57,4.77,404500.0],["2020-08-14",4.75,4.82,4.59,4.78,259300.0],["2020-08-17",4.55,4.7,4.47,4.53,381900.0],["2020-08-18",4.54,4.54,4.4,4.51,248000.0],["2020-08-19",4.51,4.67,4.46,4.57,188700.0],["2020-08-20",4.52,4.64,4.51,4.6,137600.0],["2020-08-21",4.59,4.59,4.37,4.43,249700.0],["2020-08-24",4.52,4.52,4.3,4.36,259100.0],["2020-08-25",4.28,4.33,4.15,4.24,245600.0],["2020-08-26",4.28,4.28,4.14,4.15,179700.0],["2020-08-27",4.18,4.18,4.02,4.07,171100.0],["2020-08-28",4.13,4.31,4.12,4.3,241800.0],["2020-08-31",4.34,4.38,4.15,4.28,366300.0],["2020-09-01",4.28,4.35,4.14,4.23,252200.0],["2020-09-02",4.25,4.39,4.17,4.38,312900.0],["2020-09-03",4.38,4.39,4.16,4.18,322300.0],["2020-09-04",4.23,4.25,3.91,3.93,371300.0],["2020-09-08",4.0,4.1,3.86,3.99,394900.0],["2020-09-09",4.0,4.2,4.0,4.12,333900.0],["2020-09-10",4.16,4.22,4.0,4.01,290500.0],["2020-09-11",4.04,4.09,3.91,4.0,232700.0],["2020-09-14",4.0,4.26,4.0,4.25,386500.0],["2020-09-15",4.26,4.32,4.11,4.24,446700.0],["2020-09-16",4.23,4.56,4.23,4.48,502100.0],["2020-09-17",4.34,4.44,4.26,4.41,256100.0],["2020-09-18",4.47,4.51,4.08,4.2,1316700.0],["2020-09-21",4.06,4.12,3.93,4.01,397500.0],["2020-09-22",4.02,4.02,3.86,3.97,273300.0],["2020-09-23",4.0,4.03,3.85,3.86,326400.0],["2020-09-24",3.86,3.87,3.68,3.71,278800.0],["2020-09-25",3.69,3.74,3.61,3.72,284600.0],["2020-09-28",3.78,3.9,3.77,3.8,217000.0],["2020-09-29",3.77,3.82,3.7,3.8,192800.0],["2020-09-30",3.8,3.92,3.78,3.87,243300.0],["2020-10-01",3.9,3.94,3.78,3.94,253400.0],["2020-10-02",3.81,3.96,3.75,3.84,272200.0],["2020-10-05",3.88,4.11,3.86,4.06,344900.0],["2020-10-06",4.08,4.12,3.84,3.86,214900.0],["2020-10-07",3.91,3.99,3.83,3.95,251700.0],["2020-10-08",4.02,4.04,3.84,4.0,240700.0],["2020-10-09",4.05,4.06,3.91,3.98,190600.0],["2020-10-12",3.98,4.11,3.9,4.06,206200.0],["2020-10-13",4.02,4.05,3.9,4.02,184800.0],["2020-10-14",4.02,4.03,3.9,3.92,144600.0],["2020-10-15",3.87,4.02,3.78,3.97,305200.0],["2020-10-16",3.95,4.13,3.91,4.02,174200.0],["2020-10-19",4.04,4.11,4.01,4.06,98100.0],["2020-10-20",4.11,4.16,4.0,4.0,195700.0],["2020-10-21",3.98,4.11,3.97,4.09,124600.0],["2020-10-22",3.99,4.12,3.95,4.02,207500.0],["2020-10-23",4.03,4.1,3.98,4.02,108900.0],["2020-10-26",4.02,4.02,3.83,3.94,248100.0],["2020-10-27",3.94,3.97,3.81,3.82,142100.0],["2020-10-28",3.74,3.82,3.62,3.77,306300.0],["2020-10-29",3.73,3.89,3.72,3.86,177700.0],["2020-10-30",4.24,4.62,4.2,4.31,863200.0],["2020-11-02",4.39,4.44,4.24,4.29,324400.0],["2020-11-03",4.34,4.36,4.22,4.25,307000.0],["2020-11-04",4.15,4.31,4.08,4.27,251900.0],["2020-11-05",4.27,4.52,4.25,4.41,227500.0],["2020-11-06",4.42,4.45,4.33,4.35,152300.0],["2020-11-09",4.46,4.73,4.41,4.43,479400.0],["2020-11-10",4.42,4.76,4.42,4.61,398100.0],["2020-11-11",4.64,4.69,4.51,4.65,197900.0],["2020-11-12",4.62,4.67,4.49,4.56,267900.0],["2020-11-13",4.62,4.7,4.57,4.67,175000.0],["2020-11-16",4.7,4.95,4.67,4.9,389400.0],["2020-11-17",4.83,5.48,4.77,5.45,1343600.0],["2020-11-18",5.58,5.83,5.51,5.76,1217900.0],["2020-11-19",5.76,5.8,5.54,5.79,536300.0],["2020-11-20",5.74,6.05,5.74,5.88,553800.0],["2020-11-23",6.01,6.14,5.96,6.05,804100.0],["2020-11-24",6.19,6.46,6.18,6.32,1531200.0],["2020-11-25",6.59,6.71,6.2,6.24,1181100.0],["2020-11-27",6.3,6.57,6.21,6.53,895500.0],["2020-11-30",6.6,7.03,6.55,6.86,1426000.0],["2020-12-01",7.0,7.25,6.62,6.84,3643500.0],["2020-12-02",6.81,6.81,6.51,6.71,678900.0],["2020-12-03",6.7,6.82,6.52,6.76,450400.0],["2020-12-04",6.8,7.22,6.68,7.19,889600.0],["2020-12-07",7.21,7.29,6.95,7.28,614800.0],["2020-12-08",7.39,7.39,7.09,7.36,466400.0],["2020-12-09",7.38,7.49,6.78,6.96,839600.0],["2020-12-10",6.96,7.03,6.72,6.96,411100.0],["2020-12-11",6.64,6.7,5.66,6.17,1548600.0],["2020-12-14",6.28,6.4,6.15,6.2,600600.0],["2020-12-15",6.27,6.29,6.12,6.24,447800.0],["2020-12-16",6.27,6.33,6.09,6.29,454600.0],["2020-12-17",6.36,6.4,6.16,6.31,535700.0],["2020-12-18",6.34,6.35,6.19,6.32,1051900.0],["2020-12-21",6.21,6.52,6.11,6.51,435600.0],["2020-12-22",6.57,6.86,6.51,6.75,517500.0],["2020-12-23",6.86,6.86,6.53,6.61,387800.0],["2020-12-24",6.69,6.73,6.49,6.61,146900.0],["2020-12-28",6.71,6.74,6.49,6.55,275400.0],["2020-12-29",6.59,6.61,6.44,6.48,238400.0],["2020-12-30",6.52,6.6,6.44,6.47,252800.0],["2020-12-31",6.48,6.59,6.31,6.56,246900.0],["2021-01-04",6.59,6.63,6.22,6.35,372300.0],["2021-01-05",6.31,6.64,6.31,6.57,396300.0],["2021-01-06",6.63,6.68,6.37,6.51,506100.0],["2021-01-07",6.48,7.12,6.47,7.1,450600.0],["2021-01-08",7.18,7.18,6.8,6.89,340200.0],["2021-01-11",6.99,7.1,6.88,7.05,251400.0],["2021-01-12",7.09,7.23,7.02,7.14,235600.0],["2021-01-13",7.21,7.21,6.79,6.85,276800.0],["2021-01-14",6.89,7.14,6.88,7.01,278900.0],["2021-01-15",6.98,7.0,6.72,6.79,254300.0],["2021-01-19",6.86,6.97,6.79,6.91,250600.0],["2021-01-20",7.0,7.21,6.94,7.08,359800.0],["2021-01-21",7.23,7.23,6.94,6.97,302500.0],["2021-01-22",6.92,6.99,6.62,6.81,593800.0],["2021-01-25",6.87,7.32,6.83,7.19,658200.0],["2021-01-26",7.31,7.65,7.09,7.31,767600.0],["2021-01-27",7.21,7.85,7.21,7.79,815300.0],["2021-01-28",7.77,7.88,7.27,7.48,497200.0],["2021-01-29",7.5,7.65,7.15,7.31,493000.0],["2021-02-01",7.55,8.19,7.5,8.0,1384200.0],["2021-02-02",8.15,8.24,7.9,8.14,601500.0],["2021-02-03",8.35,8.4,8.04,8.37,515400.0],["2021-02-04",8.5,8.79,8.32,8.77,869700.0],["2021-02-05",8.9,9.04,8.55,8.86,735100.0],["2021-02-08",9.07,10.68,8.96,10.61,2913300.0],["2021-02-09",10.56,11.11,10.51,10.75,1501900.0],["2021-02-10",10.91,10.93,10.02,10.15,814300.0],["2021-02-11",10.18,10.31,9.75,9.98,495000.0],["2021-02-12",10.11,10.75,9.96,10.54,643400.0],["2021-02-16",11.1,11.25,10.62,11.14,776600.0],["2021-02-17",11.2,11.21,10.41,10.94,731900.0],["2021-02-18",10.23,10.69,9.35,10.15,1552500.0],["2021-02-19",10.25,10.36,9.62,9.63,1052500.0],["2021-02-22",9.52,9.62,8.94,9.07,1018500.0],["2021-02-23",8.93,9.49,8.71,9.41,922100.0],["2021-02-24",9.26,9.46,9.16,9.42,441400.0],["2021-02-25",9.46,9.52,9.07,9.12,600400.0],["2021-02-26",8.9,9.25,8.45,8.64,1672300.0],["2021-03-01",8.65,8.87,8.49,8.78,1503200.0],["2021-03-02",8.66,9.03,8.2,8.41,7950200.0],["2021-03-03",8.47,8.55,8.03,8.07,1059100.0],["2021-03-04",8.08,8.14,7.65,7.91,1460300.0],["2021-03-05",8.01,8.13,7.6,8.01,1225600.0],["2021-03-08",8.01,8.24,7.52,7.78,1272100.0],["2021-03-09",7.9,8.3,7.9,8.0,802200.0],["2021-03-10",8.24,8.35,7.94,8.02,681400.0],["2021-03-11",8.16,8.27,8.06,8.2,629600.0],["2021-03-12",8.18,8.47,8.05,8.37,551000.0],["2021-03-15",8.56,8.78,8.5,8.65,908400.0],["2021-03-16",8.61,8.73,8.43,8.57,669300.0],["2021-03-17",8.5,8.96,8.43,8.92,704100.0],["2021-03-18",8.75,8.92,8.48,8.52,643300.0],["2021-03-19",8.64,8.81,8.41,8.71,1680900.0],["2021-03-22",8.71,8.8,8.47,8.63,435700.0],["2021-03-23",8.74,8.74,8.1,8.15,489400.0],["2021-03-24",8.19,8.34,7.85,7.87,458600.0],["2021-03-25",7.81,8.1,7.79,8.06,539100.0],["2021-03-26",8.15,8.24,7.86,8.09,538200.0],["2021-03-29",8.09,8.24,7.82,7.89,524600.0],["2021-03-30",7.83,8.26,7.8,8.21,397100.0],["2021-03-31",8.29,8.36,8.1,8.21,686200.0],["2021-04-01",8.31,8.54,8.26,8.44,661800.0],["2021-04-05",8.6,8.62,8.23,8.26,445200.0],["2021-04-06",8.32,8.38,8.14,8.25,361700.0],["2021-04-07",8.25,8.29,8.09,8.19,265900.0],["2021-04-08",8.3,8.65,8.25,8.59,511700.0],["2021-04-09",8.61,8.61,8.45,8.55,285100.0],["2021-04-12",8.6,8.6,8.28,8.51,271900.0],["2021-04-13",8.49,8.59,8.35,8.53,344700.0],["2021-04-14",8.6,8.72,8.4,8.45,366200.0],["2021-04-15",8.52,8.56,8.33,8.47,246900.0],["2021-04-16",8.48,8.49,8.35,8.45,249800.0],["2021-04-19",8.36,8.36,7.93,8.07,537600.0],["2021-04-20",8.01,8.05,7.69,7.87,478800.0],["2021-04-21",7.82,8.08,7.73,8.05,489900.0],["2021-04-22",8.06,8.13,7.9,7.91,367900.0],["2021-04-23",7.97,8.13,7.9,8.04,244000.0],["2021-04-26",8.09,8.29,8.05,8.21,316000.0],["2021-04-27",8.22,8.29,8.06,8.15,369700.0],["2021-04-28",8.14,8.28,7.99,8.14,477300.0],["2021-04-29",7.64,7.84,6.79,7.17,2130200.0],["2021-04-30",7.17,7.2,6.62,6.75,1521700.0],["2021-05-03",6.86,6.91,6.51,6.51,645000.0],["2021-05-04",6.44,6.48,6.29,6.39,452500.0],["2021-05-05",6.4,6.54,6.38,6.51,548800.0],["2021-05-06",6.6,6.62,6.37,6.62,444100.0],["2021-05-07",6.68,6.92,6.56,6.9,483200.0],["2021-05-10",6.86,6.86,6.52,6.73,798300.0],["2021-05-11",6.53,7.07,6.53,6.96,584800.0],["2021-05-12",6.81,6.89,6.68,6.69,508400.0],["2021-05-13",6.7,6.88,6.7,6.77,450100.0],["2021-05-14",6.82,7.04,6.82,6.97,353000.0],["2021-05-17",6.87,6.98,6.85,6.94,228300.0],["2021-05-18",6.94,7.17,6.9,7.1,326600.0],["2021-05-19",6.98,7.15,6.96,7.1,252400.0],["2021-05-20",7.06,7.33,7.04,7.32,294700.0],["2021-05-21",7.41,7.41,7.2,7.25,280700.0],["2021-05-24",7.27,7.41,7.26,7.37,296600.0],["2021-05-25",7.4,7.51,7.1,7.11,427500.0],["2021-05-26",7.1,7.33,7.1,7.29,332400.0],["2021-05-27",7.32,7.45,7.3,7.38,633100.0],["2021-05-28",7.41,7.48,7.38,7.44,312900.0],["2021-06-01",7.42,7.57,7.34,7.44,347400.0],["2021-06-02",7.46,7.61,7.37,7.58,224900.0],["2021-06-03",7.5,7.55,7.41,7.52,218600.0],["2021-06-04",7.57,7.71,7.57,7.63,258300.0],["2021-06-07",7.6,7.98,7.58,7.96,638300.0],["2021-06-08",8.0,8.14,7.92,7.99,354500.0],["2021-06-09",8.06,8.07,7.88,7.93,309300.0],["2021-06-10",7.93,8.03,7.9,7.92,201100.0],["2021-06-11",7.99,8.09,7.89,8.08,189100.0],["2021-06-14",8.2,8.31,8.11,8.25,515800.0],["2021-06-15",8.26,8.29,8.04,8.11,275900.0],["2021-06-16",8.07,8.18,8.03,8.14,307600.0],["2021-06-17",8.15,8.19,7.97,8.06,440000.0],["2021-06-18",7.98,8.09,7.31,7.4,2014000.0],["2021-06-21",7.44,7.61,7.37,7.55,318500.0],["2021-06-22",7.48,7.66,7.42,7.65,221900.0],["2021-06-23",7.67,7.75,7.64,7.73,439200.0],["2021-06-24",7.77,7.91,7.75,7.89,184000.0],["2021-06-25",7.93,8.03,7.76,7.81,625600.0],["2021-06-28",7.8,7.91,7.74,7.82,191100.0],["2021-06-29",7.87,7.87,7.68,7.7,147300.0],["2021-06-30",7.63,7.74,7.54,7.61,222800.0],["2021-07-01",7.68,7.74,7.58,7.63,142000.0],["2021-07-02",7.69,7.69,7.45,7.47,117400.0],["2021-07-06",7.51,7.51,7.22,7.37,170900.0],["2021-07-07",7.39,7.48,7.2,7.42,234100.0],["2021-07-08",7.26,7.51,7.1,7.44,248700.0],["2021-07-09",7.56,7.62,7.45,7.6,176700.0],["2021-07-12",7.6,7.65,7.46,7.63,220200.0],["2021-07-13",7.6,7.69,7.45,7.47,280300.0],["2021-07-14",7.5,7.55,7.35,7.38,178700.0],["2021-07-15",7.37,7.37,7.03,7.17,371900.0],["2021-07-16",7.25,7.25,7.02,7.03,183100.0],["2021-07-19",6.89,7.14,6.84,7.03,261500.0],["2021-07-20",7.08,7.38,7.02,7.24,398600.0],["2021-07-21",7.28,7.43,7.25,7.41,184900.0],["2021-07-22",7.38,7.38,7.13,7.25,170000.0],["2021-07-23",7.3,7.34,7.1,7.28,232800.0],["2021-07-26",7.36,7.68,7.32,7.34,362400.0],["2021-07-27",7.27,7.33,6.94,7.03,350400.0],["2021-07-28",7.1,7.23,6.95,7.06,427100.0],["2021-07-29",6.89,7.32,6.75,7.06,466700.0],["2021-07-30",7.04,7.05,6.88,6.91,293600.0],["2021-08-02",6.93,7.07,6.77,6.81,243400.0],["2021-08-03",6.8,6.87,6.63,6.86,307700.0],["2021-08-04",6.78,7.0,6.65,6.9,414900.0],["2021-08-05",6.94,6.96,6.8,6.8,294600.0],["2021-08-06",6.88,7.09,6.82,7.06,1027800.0],["2021-08-09",7.05,7.31,7.03,7.26,507000.0],["2021-08-10",7.25,7.78,7.25,7.37,2194100.0],["2021-08-11",7.44,7.45,7.13,7.4,669500.0],["2021-08-12",7.48,7.48,7.26,7.35,237200.0],["2021-08-13",7.33,7.33,7.02,7.11,362900.0],["2021-08-16",7.0,7.05,6.66,6.67,370700.0],["2021-08-17",6.7,6.76,6.27,6.34,827500.0],["2021-08-18",6.3,6.42,6.14,6.22,347300.0],["2021-08-19",6.06,6.21,6.02,6.17,328900.0],["2021-08-20",6.14,6.48,6.02,6.47,747200.0],["2021-08-23",6.5,6.66,6.45,6.57,317200.0],["2021-08-24",6.61,6.71,6.57,6.69,189000.0],["2021-08-25",6.68,6.85,6.64,6.66,345000.0],["2021-08-26",6.66,6.73,6.62,6.63,157200.0],["2021-08-27",6.64,6.85,6.6,6.79,422100.0],["2021-08-30",6.83,6.84,6.56,6.61,345700.0],["2021-08-31",6.65,6.67,6.52,6.53,298300.0],["2021-09-01",6.57,6.58,6.42,6.5,248800.0],["2021-09-02",6.51,6.65,6.5,6.52,222300.0],["2021-09-03",6.53,6.67,6.47,6.55,254300.0],["2021-09-07",6.54,6.56,6.35,6.47,263300.0],["2021-09-08",6.42,6.49,6.13,6.21,348100.0],["2021-09-09",6.22,6.41,6.18,6.24,334400.0],["2021-09-10",6.28,6.3,6.01,6.03,1061800.0],["2021-09-13",6.07,6.45,6.04,6.32,446900.0],["2021-09-14",6.33,6.39,6.2,6.26,235900.0],["2021-09-15",6.25,6.3,6.13,6.28,247900.0],["2021-09-16",6.31,6.32,6.13,6.21,303000.0],["2021-09-17",6.48,6.5,6.13,6.22,1318900.0],["2021-09-20",6.05,6.18,5.92,6.02,317000.0],["2021-09-21",6.08,6.08,5.8,5.81,250200.0],["2021-09-22",5.84,6.03,5.82,5.94,213000.0],["2021-09-23",5.89,6.13,5.87,6.1,204400.0],["2021-09-24",6.03,6.09,5.92,6.05,161000.0],["2021-09-27",6.04,6.2,6.03,6.13,344700.0],["2021-09-28",6.1,6.12,5.86,5.87,301400.0],["2021-09-29",5.93,5.99,5.83,5.97,332200.0],["2021-09-30",6.02,6.14,5.97,5.98,281100.0],["2021-10-01",6.02,6.14,5.96,6.08,391300.0],["2021-10-04",6.07,6.07,5.91,5.93,236000.0],["2021-10-05",5.92,6.06,5.91,5.95,164600.0],["2021-10-06",5.91,5.99,5.84,5.96,213300.0],["2021-10-07",6.04,6.21,6.01,6.14,224400.0],["2021-10-08",6.14,6.18,6.06,6.1,118500.0],["2021-10-11",6.07,6.18,6.06,6.06,120200.0],["2021-10-12",6.05,6.14,6.04,6.14,191900.0],["2021-10-13",6.17,6.25,6.13,6.25,133000.0],["2021-10-14",6.33,6.35,6.2,6.35,237400.0],["2021-10-15",6.46,6.46,6.2,6.2,289400.0],["2021-10-18",6.16,6.2,6.12,6.17,170100.0],["2021-10-19",6.2,6.37,6.18,6.22,256100.0],["2021-10-20",6.2,6.34,6.19,6.33,247300.0],["2021-10-21",6.3,6.4,6.26,6.28,318300.0],["2021-10-22",6.29,6.29,5.9,5.92,403700.0],["2021-10-25",5.92,6.12,5.83,5.84,460400.0],["2021-10-26",5.85,6.08,5.85,5.99,310300.0],["2021-10-27",5.95,6.07,5.85,5.86,406600.0],["2021-10-28",5.43,5.6,5.11,5.32,1508300.0],["2021-10-29",5.34,5.47,5.31,5.47,341500.0],["2021-11-01",5.45,5.79,5.45,5.73,422500.0],["2021-11-02",5.74,5.83,5.71,5.8,297700.0],["2021-11-03",5.75,5.99,5.75,5.98,329000.0],["2021-11-04",5.97,6.04,5.91,6.03,296500.0],["2021-11-05",6.09,6.18,6.02,6.06,423600.0],["2021-11-08",6.1,6.22,6.1,6.17,315000.0],["2021-11-09",6.19,6.23,6.0,6.2,215700.0],["2021-11-10",6.15,6.19,5.97,6.05,310500.0],["2021-11-11",6.07,6.19,6.0,6.04,262500.0],["2021-11-12",6.04,6.24,6.04,6.2,144200.0],["2021-11-15",6.23,6.23,6.1,6.11,163700.0],["2021-11-16",6.07,6.11,5.98,6.11,164300.0],["2021-11-17",6.1,6.11,5.99,6.04,202300.0],["2021-11-18",5.96,6.04,5.81,5.87,246200.0],["2021-11-19",5.8,5.89,5.74,5.78,242700.0],["2021-11-22",5.79,5.95,5.73,5.77,309100.0],["2021-11-23",5.73,5.81,5.69,5.8,203100.0],["2021-11-24",5.76,5.9,5.68,5.89,105200.0],["2021-11-26",5.66,5.75,5.5,5.6,183000.0],["2021-11-29",5.67,5.74,5.51,5.53,233000.0],["2021-11-30",5.46,5.54,5.34,5.45,261300.0],["2021-12-01",5.56,5.58,5.23,5.23,209000.0],["2021-12-02",5.23,5.53,5.19,5.48,245100.0],["2021-12-03",5.48,5.52,5.33,5.39,238600.0],["2021-12-06",5.41,5.45,5.29,5.42,257100.0],["2021-12-07",5.53,5.68,5.53,5.58,219100.0],["2021-12-08",5.59,5.69,5.53,5.68,237900.0],["2021-12-09",5.62,5.73,5.54,5.68,1353300.0],["2021-12-10",5.73,5.77,5.44,5.58,487400.0],["2021-12-13",5.52,5.81,5.4,5.76,542500.0],["2021-12-14",5.66,5.81,5.61,5.8,359500.0],["2021-12-15",5.77,5.95,5.69,5.93,339200.0],["2021-12-16",5.94,6.04,5.89,5.97,327000.0],["2021-12-17",5.9,6.27,5.86,6.27,1907700.0],["2021-12-20",6.15,6.17,6.0,6.06,574900.0],["2021-12-21",6.07,6.23,6.04,6.2,302300.0],["2021-12-22",6.16,6.16,6.01,6.1,302000.0],["2021-12-23",6.08,6.17,6.03,6.08,252600.0],["2021-12-27",6.11,6.2,5.83,6.2,136400.0],["2021-12-28",6.21,6.21,6.04,6.08,206300.0],["2021-12-29",6.12,6.13,6.05,6.1,195500.0],["2021-12-30",6.09,6.19,6.04,6.07,186500.0],["2021-12-31",6.03,6.1,6.02,6.05,180800.0],["2022-01-03",6.08,6.19,6.05,6.09,317600.0],["2022-01-04",6.12,6.13,6.05,6.1,274300.0],["2022-01-05",6.1,6.15,6.07,6.11,358000.0],["2022-01-06",6.1,6.26,6.07,6.12,341000.0],["2022-01-07",6.09,6.22,6.08,6.11,265500.0],["2022-01-10",6.09,6.21,6.02,6.19,229900.0],["2022-01-11",6.16,6.23,6.07,6.09,1132200.0],["2022-01-12",6.16,6.25,6.1,6.17,392900.0],["2022-01-13",6.3,6.42,6.1,6.12,254800.0],["2022-01-14",6.06,6.1,5.81,5.86,795800.0],["2022-01-18",5.78,5.79,5.42,5.42,612200.0],["2022-01-19",5.41,5.49,5.28,5.29,488400.0],["2022-01-20",5.33,5.47,5.26,5.31,348000.0],["2022-01-21",4.36,4.63,4.3,4.46,834000.0],["2022-01-24",4.42,4.51,4.3,4.45,575800.0],["2022-01-25",4.37,4.45,4.29,4.34,492000.0],["2022-01-26",4.42,4.48,4.05,4.08,675400.0],["2022-01-27",4.12,4.24,4.07,4.09,414800.0],["2022-01-28",4.16,4.19,4.04,4.18,467800.0],["2022-01-31",4.13,4.52,4.12,4.5,413200.0],["2022-02-01",4.54,4.56,4.36,4.41,320100.0],["2022-02-02",4.42,4.45,4.23,4.3,370200.0],["2022-02-03",4.22,4.39,4.19,4.34,318100.0],["2022-02-04",4.36,4.42,4.25,4.36,247700.0],["2022-02-07",4.39,4.47,4.32,4.44,285000.0],["2022-02-08",4.45,4.62,4.43,4.55,319300.0],["2022-02-09",4.64,4.68,4.44,4.47,407100.0],["2022-02-10",4.4,4.47,4.31,4.33,686700.0],["2022-02-11",4.32,4.43,4.25,4.28,319300.0],["2022-02-14",4.26,4.39,4.24,4.36,204800.0],["2022-02-15",4.44,4.62,4.36,4.61,332200.0],["2022-02-16",4.6,4.61,4.4,4.53,392200.0],["2022-02-17",3.86,3.92,3.38,3.5,4221200.0],["2022-02-18",3.59,3.62,3.45,3.49,700200.0],["2022-02-22",3.43,3.47,3.32,3.37,1005000.0],["2022-02-23",3.46,3.49,3.19,3.2,392600.0],["2022-02-24",3.08,3.2,2.98,3.19,863200.0],["2022-02-25",3.2,3.24,3.16,3.16,648600.0],["2022-02-28",3.1,3.14,3.01,3.04,962200.0],["2022-03-01",3.0,3.01,2.89,2.9,645100.0],["2022-03-02",2.92,3.01,2.92,2.97,527000.0],["2022-03-03",3.0,3.0,2.88,2.89,513000.0],["2022-03-04",2.85,2.94,2.83,2.86,519200.0],["2022-03-07",2.88,2.97,2.87,2.92,641500.0],["2022-03-08",2.93,3.01,2.86,2.87,920800.0],["2022-03-09",2.93,3.03,2.91,2.92,654500.0],["2022-03-10",2.85,2.98,2.85,2.96,759400.0],["2022-03-11",3.0,3.02,2.93,2.93,881400.0],["2022-03-14",3.0,3.02,2.74,2.81,1367900.0],["2022-03-15",2.83,3.01,2.83,2.99,712100.0],["2022-03-16",3.09,3.44,3.06,3.43,1016100.0],["2022-03-17",3.39,3.51,3.35,3.38,474600.0],["2022-03-18",3.44,3.46,3.22,3.35,2653100.0],["2022-03-21",3.31,3.4,3.22,3.28,465200.0],["2022-03-22",3.33,3.34,3.23,3.32,345000.0],["2022-03-23",3.29,3.29,3.18,3.19,301500.0],["2022-03-24",3.19,3.22,3.13,3.21,272600.0],["2022-03-25",3.21,3.22,3.12,3.19,228300.0],["2022-03-28",3.18,3.21,3.12,3.18,289600.0],["2022-03-29",3.23,3.3,3.2,3.27,303900.0],["2022-03-30",3.27,3.27,3.12,3.13,236400.0],["2022-03-31",3.14,3.17,3.06,3.09,394300.0],["2022-04-01",3.1,3.16,3.09,3.12,289600.0],["2022-04-04",3.13,3.19,3.09,3.18,259900.0],["2022-04-05",3.18,3.21,3.04,3.08,341900.0],["2022-04-06",3.03,3.09,2.97,3.05,305300.0],["2022-04-07",3.05,3.07,2.99,3.05,338500.0],["2022-04-08",3.02,3.09,2.95,3.01,231600.0],["2022-04-11",2.99,3.05,2.92,3.0,238400.0],["2022-04-12",3.05,3.06,2.98,3.01,232200.0],["2022-04-13",3.01,3.16,3.0,3.11,340900.0],["2022-04-14",3.13,3.15,3.08,3.11,219100.0],["2022-04-18",3.09,3.17,3.04,3.12,146000.0],["2022-04-19",3.11,3.25,3.11,3.22,172200.0],["2022-04-20",3.25,3.27,3.2,3.21,124000.0],["2022-04-21",3.26,3.28,3.12,3.13,167500.0],["2022-04-22",3.12,3.17,3.08,3.1,153500.0],["2022-04-25",3.05,3.07,2.99,3.07,247200.0],["2022-04-26",3.02,3.1,3.01,3.04,254300.0],["2022-04-27",3.01,3.1,2.97,3.05,294600.0],["2022-04-28",3.21,3.47,3.18,3.3,403000.0],["2022-04-29",3.31,3.46,3.29,3.45,639400.0],["2022-05-02",3.45,3.58,3.38,3.5,373700.0],["2022-05-03",3.5,3.57,3.43,3.45,201900.0],["2022-05-04",3.45,3.65,3.35,3.64,272700.0],["2022-05-05",3.55,3.57,3.29,3.32,254400.0],["2022-05-06",3.3,3.35,3.03,3.24,211400.0],["2022-05-09",3.17,3.21,3.0,3.04,300400.0],["2022-05-10",3.09,3.16,2.98,3.07,479200.0],["2022-05-11",3.08,3.11,2.95,2.97,215400.0],["2022-05-12",2.94,3.0,2.86,2.95,373600.0],["2022-05-13",2.97,3.13,2.97,3.1,376600.0],["2022-05-16",3.06,3.14,2.95,3.0,211700.0],["2022-05-17",3.03,3.19,3.01,3.14,357900.0],["2022-05-18",3.08,3.15,2.87,2.92,281700.0],["2022-05-19",2.85,3.06,2.85,3.01,433700.0],["2022-05-20",3.05,3.05,2.8,2.88,329300.0],["2022-05-23",2.96,3.0,2.74,2.75,283800.0],["2022-05-24",2.74,2.9,2.58,2.73,336100.0],["2022-05-25",2.72,2.72,2.59,2.68,276400.0],["2022-05-26",2.71,2.76,2.65,2.72,250500.0],["2022-05-27",2.76,2.82,2.75,2.81,195300.0],["2022-05-31",2.77,2.94,2.77,2.83,1459400.0],["2022-06-01",2.87,3.15,2.87,2.97,614100.0],["2022-06-02",2.96,3.19,2.93,3.13,475300.0],["2022-06-03",3.09,3.15,2.98,3.0,382900.0],["2022-06-06",3.07,3.2,2.93,2.95,338400.0],["2022-06-07",2.94,3.0,2.87,2.98,292500.0],["2022-06-08",2.97,2.97,2.89,2.94,230700.0],["2022-06-09",2.93,2.96,2.85,2.85,602400.0],["2022-06-10",2.8,2.92,2.74,2.79,894200.0],["2022-06-13",2.59,2.7,2.57,2.62,692500.0],["2022-06-14",2.62,2.66,2.59,2.65,512300.0],["2022-06-15",2.69,3.37,2.66,3.11,3851200.0],["2022-06-16",3.01,3.06,2.68,2.76,957600.0],["2022-06-17",2.8,2.84,2.68,2.77,3225100.0],["2022-06-21",2.8,2.9,2.79,2.89,497800.0],["2022-06-22",2.84,2.94,2.84,2.89,393500.0],["2022-06-23",2.89,2.94,2.87,2.92,217500.0],["2022-06-24",2.9,2.99,2.82,2.84,644900.0],["2022-06-27",2.87,3.08,2.84,3.03,1057000.0],["2022-06-28",3.04,3.07,2.98,3.0,347600.0],["2022-06-29",3.0,3.04,2.92,2.96,337400.0],["2022-06-30",2.94,3.05,2.92,3.04,321800.0],["2022-07-01",3.02,3.07,2.97,3.04,244300.0],["2022-07-05",2.95,3.11,2.92,3.09,310400.0],["2022-07-06",3.07,3.08,2.89,2.97,382100.0],["2022-07-07",2.98,3.14,2.95,3.12,248900.0],["2022-07-08",3.11,3.21,3.09,3.18,288400.0],["2022-07-11",3.15,3.16,3.0,3.0,159000.0],["2022-07-12",3.01,3.15,3.01,3.09,218300.0],["2022-07-13",3.02,3.17,3.02,3.15,185800.0],["2022-07-14",3.13,3.19,3.08,3.18,194100.0],["2022-07-15",3.24,3.27,3.15,3.25,290600.0],["2022-07-18",3.28,3.37,3.14,3.14,220100.0],["2022-07-19",3.19,3.33,3.19,3.32,137000.0],["2022-07-20",3.49,3.49,3.31,3.41,195200.0],["2022-07-21",3.39,3.45,3.38,3.42,90200.0],["2022-07-22",3.42,3.44,3.26,3.28,159000.0],["2022-07-25",3.27,3.58,3.24,3.58,606100.0],["2022-07-26",3.58,3.59,3.39,3.56,366100.0],["2022-07-27",3.57,3.7,3.55,3.63,272900.0],["2022-07-28",3.58,3.6,3.26,3.3,596700.0],["2022-07-29",3.32,3.4,3.25,3.39,374100.0],["2022-08-01",3.4,3.4,3.17,3.25,515400.0],["2022-08-02",3.21,3.33,3.19,3.31,291000.0],["2022-08-03",3.31,3.41,3.31,3.33,429600.0],["2022-08-04",3.38,3.38,3.29,3.3,582300.0],["2022-08-05",3.3,3.34,3.24,3.26,430800.0],["2022-08-08",3.27,3.3,3.2,3.25,260200.0],["2022-08-09",3.23,3.26,3.19,3.21,198000.0],["2022-08-10",3.2,3.32,3.2,3.27,254300.0],["2022-08-11",3.27,3.35,3.21,3.24,690000.0],["2022-08-12",3.25,3.31,3.24,3.3,302000.0],["2022-08-15",3.3,3.37,3.22,3.36,475900.0],["2022-08-16",3.36,3.42,3.34,3.37,331500.0],["2022-08-17",3.49,3.66,3.43,3.46,773600.0],["2022-08-18",3.46,3.76,3.44,3.68,719000.0],["2022-08-19",3.59,3.69,3.52,3.53,286800.0],["2022-08-22",3.44,3.49,3.35,3.43,427300.0],["2022-08-23",3.4,3.53,3.37,3.4,316400.0],["2022-08-24",3.36,3.52,3.36,3.48,189400.0],["2022-08-25",3.47,3.57,3.42,3.53,201800.0],["2022-08-26",3.53,3.59,3.48,3.53,210000.0],["2022-08-29",3.48,3.48,3.32,3.32,327500.0],["2022-08-30",3.35,3.49,3.34,3.47,271600.0],["2022-08-31",3.45,3.54,3.4,3.51,1496700.0],["2022-09-01",3.45,3.52,3.27,3.3,671700.0],["2022-09-02",3.31,3.46,3.29,3.42,357700.0],["2022-09-06",3.4,3.46,2.95,2.98,882900.0],["2022-09-07",2.95,3.01,2.88,3.0,717700.0],["2022-09-08",2.96,3.11,2.88,3.09,623400.0],["2022-09-09",3.12,3.24,3.07,3.23,725100.0],["2022-09-12",3.29,3.99,3.26,3.57,1578600.0],["2022-09-13",3.43,3.45,3.07,3.11,637100.0],["2022-09-14",3.01,3.18,2.96,3.1,914100.0],["2022-09-15",2.98,3.15,2.94,2.95,893100.0],["2022-09-16",2.92,2.97,2.77,2.91,8471000.0],["2022-09-19",2.86,2.87,2.76,2.76,739600.0],["2022-09-20",2.75,2.87,2.71,2.77,603900.0],["2022-09-21",2.83,2.83,2.66,2.68,366000.0],["2022-09-22",2.67,2.7,2.63,2.68,310200.0],["2022-09-23",2.66,2.67,2.41,2.45,604100.0],["2022-09-26",2.43,2.49,2.38,2.39,423500.0],["2022-09-27",2.4,2.43,2.31,2.35,410500.0],["2022-09-28",2.38,2.52,2.36,2.48,567900.0],["2022-09-29",2.44,2.44,2.25,2.33,398000.0],["2022-09-30",2.32,2.34,2.22,2.22,374700.0],["2022-10-03",2.29,2.36,2.22,2.31,573300.0],["2022-10-04",2.35,2.58,2.35,2.55,601600.0],["2022-10-05",2.52,2.56,2.49,2.53,280400.0],["2022-10-06",2.52,2.61,2.51,2.53,203800.0],["2022-10-07",2.5,2.5,2.38,2.38,187100.0],["2022-10-10",2.37,2.37,2.27,2.32,231200.0],["2022-10-11",2.3,2.3,2.19,2.24,295600.0],["2022-10-12",2.23,2.3,2.2,2.3,282100.0],["2022-10-13",2.24,2.38,2.19,2.36,290800.0],["2022-10-14",2.39,2.39,2.27,2.3,315100.0],["2022-10-17",2.38,2.5,2.37,2.48,507000.0],["2022-10-18",2.55,2.57,2.44,2.48,595100.0],["2022-10-19",2.44,2.45,2.38,2.42,259900.0],["2022-10-20",2.41,2.56,2.41,2.5,299500.0],["2022-10-21",2.53,2.7,2.49,2.69,340100.0],["2022-10-24",2.72,2.75,2.6,2.71,349900.0],["2022-10-25",2.71,2.81,2.69,2.77,544400.0],["2022-10-26",2.8,2.85,2.75,2.84,628000.0],["2022-10-27",2.58,2.85,2.5,2.79,642700.0],["2022-10-28",2.8,2.8,2.63,2.71,224400.0],["2022-10-31",2.67,2.67,2.59,2.65,557300.0],["2022-11-01",2.66,2.66,2.55,2.6,263100.0],["2022-11-02",2.6,2.64,2.5,2.5,294800.0],["2022-11-03",2.53,2.56,2.44,2.53,383300.0],["2022-11-04",2.56,2.56,2.46,2.51,285300.0],["2022-11-07",2.5,2.78,2.5,2.76,597800.0],["2022-11-08",2.78,2.79,2.55,2.6,787200.0],["2022-11-09",2.57,2.57,2.47,2.54,501200.0],["2022-11-10",2.69,2.86,2.65,2.71,732200.0],["2022-11-11",2.7,2.83,2.7,2.75,683600.0],["2022-11-14",2.73,2.77,2.7,2.73,442800.0],["2022-11-15",2.77,2.77,2.66,2.69,394000.0],["2022-11-16",2.67,2.72,2.57,2.65,270400.0],["2022-11-17",2.6,2.76,2.58,2.72,372300.0],["2022-11-18",2.79,2.85,2.72,2.75,927900.0],["2022-11-21",2.73,2.74,2.65,2.7,453700.0],["2022-11-22",2.72,2.75,2.59,2.62,502600.0],["2022-11-23",2.62,2.65,2.56,2.59,702500.0],["2022-11-25",2.59,2.62,2.57,2.59,233800.0],["2022-11-28",2.57,2.6,2.53,2.54,319800.0],["2022-11-29",2.55,2.56,2.46,2.49,336600.0],["2022-11-30",2.48,2.54,2.42,2.53,1290500.0],["2022-12-01",2.52,2.61,2.47,2.49,1681200.0],["2022-12-02",2.45,2.55,2.44,2.5,1220200.0],["2022-12-05",2.51,2.54,2.46,2.5,730500.0],["2022-12-06",2.5,2.5,2.41,2.43,658800.0],["2022-12-07",2.46,2.46,2.25,2.26,580000.0],["2022-12-08",2.27,2.49,2.27,2.47,1186000.0],["2022-12-09",2.48,2.71,2.45,2.62,911100.0],["2022-12-12",2.66,2.73,2.58,2.65,609500.0],["2022-12-13",2.71,3.01,2.7,2.89,1485500.0],["2022-12-14",2.9,3.14,2.87,3.01,1118700.0],["2022-12-15",3.0,3.06,2.8,2.8,783700.0],["2022-12-16",2.8,2.84,2.65,2.78,4860400.0],["2022-12-19",2.77,2.77,2.57,2.61,708500.0],["2022-12-20",2.6,2.62,2.54,2.6,482000.0],["2022-12-21",2.62,2.7,2.58,2.64,437200.0],["2022-12-22",2.59,2.63,2.5,2.61,395800.0],["2022-12-23",2.62,2.68,2.57,2.65,223100.0],["2022-12-27",2.66,2.68,2.59,2.62,231600.0],["2022-12-28",2.61,2.68,2.57,2.58,360500.0],["2022-12-29",2.61,2.76,2.58,2.76,392600.0],["2022-12-30",2.7,2.81,2.7,2.79,452500.0],["2023-01-03",2.8,2.97,2.75,2.75,388700.0],["2023-01-04",2.78,2.86,2.7,2.75,342600.0],["2023-01-05",2.73,2.77,2.7,2.7,315700.0],["2023-01-06",2.82,2.9,2.73,2.86,372600.0],["2023-01-09",2.88,2.95,2.86,2.93,267400.0],["2023-01-10",2.89,2.96,2.86,2.94,165700.0],["2023-01-11",2.93,3.01,2.89,2.98,362900.0],["2023-01-12",3.0,3.13,2.97,3.05,527300.0],["2023-01-13",2.99,3.13,2.97,3.07,396000.0],["2023-01-17",3.07,3.1,3.04,3.05,270200.0],["2023-01-18",3.07,3.16,3.06,3.11,490300.0],["2023-01-19",3.11,3.21,3.09,3.21,425800.0],["2023-01-20",3.25,3.27,3.16,3.26,466200.0],["2023-01-23",3.43,3.57,3.32,3.41,970300.0],["2023-01-24",3.38,3.4,3.33,3.37,296200.0],["2023-01-25",3.34,3.47,3.24,3.46,426800.0],["2023-01-26",3.5,3.58,3.4,3.5,391600.0],["2023-01-27",3.49,3.51,3.42,3.44,253200.0],["2023-01-30",3.38,3.51,3.34,3.41,408700.0],["2023-01-31",3.41,3.54,3.36,3.51,1571000.0],["2023-02-01",3.53,3.86,3.53,3.8,1039100.0],["2023-02-02",3.85,3.91,3.67,3.91,659400.0],["2023-02-03",3.62,3.88,3.62,3.85,311700.0],["2023-02-06",3.84,3.86,3.77,3.86,316500.0],["2023-02-07",3.84,3.85,3.73,3.82,309300.0],["2023-02-08",3.84,3.85,3.75,3.8,287300.0],["2023-02-09",3.84,3.95,3.46,3.5,452100.0],["2023-02-10",3.48,3.6,3.48,3.52,393700.0],["2023-02-13",3.52,3.64,3.5,3.59,229600.0],["2023-02-14",3.56,3.62,3.51,3.59,326300.0],["2023-02-15",3.58,3.8,3.56,3.8,696200.0],["2023-02-16",4.16,4.84,3.94,4.63,3086400.0],["2023-02-17",4.63,4.72,4.29,4.48,906600.0],["2023-02-21",4.46,4.48,4.28,4.3,755100.0],["2023-02-22",4.25,4.45,4.12,4.17,923400.0],["2023-02-23",4.24,4.32,4.14,4.26,634300.0],["2023-02-24",4.18,4.29,4.14,4.25,776200.0],["2023-02-27",4.3,4.4,4.23,4.31,794800.0],["2023-02-28",4.36,4.51,4.28,4.46,956200.0],["2023-03-01",4.39,4.44,4.21,4.27,633500.0],["2023-03-02",4.23,4.3,4.16,4.29,409300.0],["2023-03-03",4.33,4.34,4.17,4.2,642900.0],["2023-03-06",4.21,4.34,4.11,4.14,495900.0],["2023-03-07",4.15,4.52,4.13,4.47,1448000.0],["2023-03-08",4.56,4.64,4.47,4.49,1037600.0],["2023-03-09",4.54,4.6,4.39,4.39,566900.0],["2023-03-10",4.38,4.43,4.19,4.25,653000.0],["2023-03-13",4.14,4.17,3.39,3.59,2862900.0],["2023-03-14",3.69,3.84,3.57,3.71,1528200.0],["2023-03-15",3.62,3.64,3.41,3.54,1730100.0],["2023-03-16",3.47,3.61,3.33,3.58,1621700.0],["2023-03-17",3.4,3.72,3.38,3.62,9269900.0],["2023-03-20",3.62,3.75,3.6,3.71,1192300.0],["2023-03-21",3.81,3.85,3.69,3.82,783100.0],["2023-03-22",3.81,3.81,3.63,3.64,382000.0],["2023-03-23",3.68,3.77,3.62,3.69,571100.0],["2023-03-24",3.65,3.77,3.61,3.74,390700.0],["2023-03-27",3.75,3.75,3.1,3.18,2123600.0],["2023-03-28",3.2,3.35,3.19,3.34,1607200.0],["2023-03-29",3.35,3.46,3.35,3.42,672600.0],["2023-03-30",3.43,3.52,3.39,3.44,751100.0],["2023-03-31",3.45,3.46,3.32,3.42,1177400.0],["2023-04-03",3.4,3.49,3.21,3.33,805300.0],["2023-04-04",3.35,3.36,3.2,3.26,491700.0],["2023-04-05",3.22,3.31,3.15,3.3,947000.0],["2023-04-06",3.28,3.37,3.24,3.37,391600.0],["2023-04-10",3.43,3.49,3.25,3.37,1222000.0],["2023-04-11",3.33,3.34,3.12,3.15,1283600.0],["2023-04-12",3.2,3.2,2.92,2.95,978100.0],["2023-04-13",2.91,3.02,2.91,2.95,822900.0],["2023-04-14",2.92,2.94,2.76,2.8,1168400.0],["2023-04-17",2.81,2.87,2.74,2.74,734000.0],["2023-04-18",2.76,2.77,2.62,2.64,736500.0],["2023-04-19",2.6,2.6,2.5,2.57,1029900.0],["2023-04-20",2.51,2.58,2.48,2.5,693000.0],["2023-04-21",2.49,2.55,2.49,2.54,515900.0],["2023-04-24",2.52,2.52,2.39,2.46,873600.0],["2023-04-25",2.45,2.49,2.35,2.37,852900.0],["2023-04-26",2.41,2.45,2.3,2.3,876500.0],["2023-04-27",2.39,2.58,2.3,2.57,1006200.0],["2023-04-28",2.58,2.6,2.5,2.56,802500.0],["2023-05-01",2.59,2.73,2.56,2.69,880100.0],["2023-05-02",2.7,2.72,2.54,2.64,768200.0],["2023-05-03",2.64,2.72,2.59,2.61,573000.0],["2023-05-04",2.58,2.68,2.56,2.6,473300.0],["2023-05-05",2.61,2.69,2.6,2.64,380700.0],["2023-05-08",2.7,2.7,2.58,2.64,478100.0],["2023-05-09",2.61,2.66,2.56,2.59,561500.0],["2023-05-10",2.63,2.66,2.6,2.63,386400.0],["2023-05-11",2.65,2.65,2.51,2.56,490400.0],["2023-05-12",2.53,2.59,2.5,2.53,389400.0],["2023-05-15",2.56,2.73,2.55,2.68,442700.0],["2023-05-16",2.64,2.72,2.63,2.66,450900.0],["2023-05-17",2.69,2.79,2.67,2.78,319300.0],["2023-05-18",2.78,2.83,2.75,2.82,356100.0],["2023-05-19",2.87,2.93,2.79,2.83,556000.0],["2023-05-22",2.88,3.0,2.86,2.98,778200.0],["2023-05-23",2.94,2.98,2.86,2.87,528500.0],["2023-05-24",2.87,2.87,2.71,2.73,320100.0],["2023-05-25",2.73,2.73,2.62,2.71,316600.0],["2023-05-26",2.73,2.8,2.71,2.77,294000.0],["2023-05-30",2.78,2.86,2.76,2.79,506100.0],["2023-05-31",2.79,2.87,2.68,2.78,2801600.0],["2023-06-01",2.75,2.89,2.75,2.86,482100.0],["2023-06-02",2.9,2.96,2.88,2.93,460200.0],["2023-06-05",2.93,2.93,2.79,2.79,367600.0],["2023-06-06",2.79,2.93,2.79,2.85,541100.0],["2023-06-07",2.85,2.93,2.76,2.82,637100.0],["2023-06-08",2.84,2.88,2.81,2.83,271800.0],["2023-06-09",2.86,2.89,2.73,2.73,350500.0],["2023-06-12",2.72,2.78,2.68,2.77,448700.0],["2023-06-13",2.79,2.88,2.78,2.86,325000.0],["2023-06-14",2.86,3.02,2.85,2.92,615400.0],["2023-06-15",2.91,2.98,2.89,2.96,326600.0],["2023-06-16",2.93,2.97,2.84,2.84,972300.0],["2023-06-20",2.86,2.94,2.85,2.91,441900.0],["2023-06-21",2.9,2.93,2.83,2.84,426000.0],["2023-06-22",2.84,2.87,2.78,2.85,536600.0],["2023-06-23",2.78,2.88,2.76,2.78,2533100.0],["2023-06-26",2.75,2.79,2.62,2.63,541700.0],["2023-06-27",2.63,2.69,2.53,2.54,502500.0],["2023-06-28",2.53,2.63,2.51,2.61,424500.0],["2023-06-29",2.6,2.68,2.6,2.64,223500.0],["2023-06-30",2.7,2.79,2.63,2.79,797400.0],["2023-07-03",2.83,2.88,2.78,2.86,341300.0],["2023-07-05",2.88,2.88,2.74,2.75,436300.0],["2023-07-06",2.72,2.72,2.59,2.61,395000.0],["2023-07-07",2.6,2.76,2.6,2.74,386800.0],["2023-07-10",2.68,2.82,2.68,2.78,265100.0],["2023-07-11",2.79,2.8,2.74,2.76,224800.0],["2023-07-12",2.83,2.89,2.79,2.88,354900.0],["2023-07-13",2.92,3.06,2.88,3.01,583500.0],["2023-07-14",2.97,3.0,2.84,2.89,425600.0],["2023-07-17",2.86,2.96,2.84,2.91,272400.0],["2023-07-18",2.91,2.99,2.9,2.98,349500.0],["2023-07-19",3.29,3.54,3.25,3.39,2034500.0],["2023-07-20",3.42,3.43,3.29,3.36,804800.0],["2023-07-21",3.39,3.51,3.33,3.44,843400.0],["2023-07-24",3.5,3.59,3.44,3.48,781900.0],["2023-07-25",3.51,3.56,3.42,3.45,500200.0],["2023-07-26",3.46,3.5,3.4,3.44,637300.0],["2023-07-27",3.29,3.3,2.75,3.27,2002000.0],["2023-07-28",3.27,3.3,3.17,3.26,657600.0],["2023-07-31",3.25,3.27,3.14,3.18,675300.0],["2023-08-01",3.13,3.21,3.1,3.2,413000.0],["2023-08-02",3.13,3.18,3.1,3.16,411200.0],["2023-08-03",3.12,3.17,3.05,3.08,380500.0],["2023-08-04",3.08,3.12,3.02,3.03,297700.0],["2023-08-07",3.02,3.06,2.96,2.99,328800.0],["2023-08-08",2.96,3.01,2.89,2.97,416100.0],["2023-08-09",2.96,2.96,2.85,2.86,420000.0],["2023-08-10",2.87,3.02,2.87,2.89,305200.0],["2023-08-11",2.85,2.95,2.85,2.9,250000.0],["2023-08-14",2.89,2.96,2.84,2.95,236000.0],["2023-08-15",2.93,2.96,2.88,2.92,297600.0],["2023-08-16",2.92,2.98,2.89,2.9,235900.0],["2023-08-17",2.9,2.95,2.83,2.85,251500.0],["2023-08-18",2.85,2.95,2.85,2.88,215400.0],["2023-08-21",2.89,2.92,2.85,2.86,212400.0],["2023-08-22",2.88,2.91,2.81,2.87,533800.0],["2023-08-23",2.9,2.93,2.85,2.87,224200.0],["2023-08-24",2.85,2.95,2.71,2.8,439900.0],["2023-08-25",2.8,2.84,2.74,2.76,282900.0],["2023-08-28",2.75,2.79,2.7,2.76,281200.0],["2023-08-29",2.78,2.89,2.75,2.86,278800.0],["2023-08-30",2.83,2.98,2.83,2.93,256700.0],["2023-08-31",2.94,3.0,2.94,2.96,483600.0],["2023-09-01",3.02,3.03,2.89,2.96,337500.0],["2023-09-05",2.92,2.93,2.8,2.83,250600.0],["2023-09-06",2.83,2.9,2.81,2.84,280500.0],["2023-09-07",2.8,2.83,2.74,2.75,406900.0],["2023-09-08",2.75,2.77,2.72,2.76,149800.0],["2023-09-11",2.77,2.77,2.64,2.76,527900.0],["2023-09-12",2.76,2.76,2.71,2.73,395500.0],["2023-09-13",2.74,2.77,2.69,2.71,409600.0],["2023-09-14",2.74,2.84,2.73,2.83,365000.0],["2023-09-15",2.89,2.97,2.79,2.82,1726200.0],["2023-09-18",2.84,2.84,2.75,2.78,185900.0],["2023-09-19",2.75,2.78,2.74,2.76,216000.0],["2023-09-20",2.78,2.83,2.74,2.76,176100.0],["2023-09-21",2.7,2.73,2.64,2.68,306400.0],["2023-09-22",2.68,2.75,2.66,2.7,224500.0],["2023-09-25",2.67,2.84,2.67,2.82,301400.0],["2023-09-26",2.77,2.8,2.72,2.74,200100.0],["2023-09-27",2.76,2.77,2.65,2.67,183200.0],["2023-09-28",2.66,2.74,2.61,2.73,386000.0],["2023-09-29",2.75,2.75,2.66,2.68,317500.0],["2023-10-02",2.67,2.68,2.54,2.57,271500.0],["2023-10-03",2.56,2.64,2.53,2.58,279300.0],["2023-10-04",2.58,2.6,2.53,2.57,211500.0],["2023-10-05",2.58,2.61,2.35,2.44,579000.0],["2023-10-06",2.41,2.53,2.39,2.5,231100.0],["2023-10-09",2.46,2.48,2.42,2.47,380600.0],["2023-10-10",2.47,2.55,2.39,2.51,570400.0],["2023-10-11",2.5,2.54,2.47,2.51,423800.0],["2023-10-12",2.51,2.51,2.38,2.42,426700.0],["2023-10-13",2.43,2.43,2.02,2.07,766700.0],["2023-10-16",2.0,2.24,2.0,2.1,786200.0],["2023-10-17",2.1,2.18,2.0,2.15,670900.0],["2023-10-18",2.14,2.16,2.03,2.07,441700.0],["2023-10-19",2.05,2.05,1.9,1.92,420200.0],["2023-10-20",1.94,1.97,1.91,1.95,329600.0],["2023-10-23",1.94,2.0,1.9,1.97,325000.0],["2023-10-24",1.98,2.01,1.9,1.95,418000.0],["2023-10-25",1.96,1.98,1.86,1.9,491100.0],["2023-10-26",1.89,1.98,1.78,1.95,1543400.0],["2023-10-27",2.0,2.1,1.95,2.08,457900.0],["2023-10-30",2.08,2.08,1.88,1.9,605400.0],["2023-10-31",1.9,1.94,1.84,1.88,290800.0],["2023-11-01",1.91,1.91,1.82,1.86,352000.0],["2023-11-02",1.86,1.94,1.85,1.93,356600.0],["2023-11-03",1.99,2.07,1.98,2.06,349700.0],["2023-11-06",2.09,2.13,2.04,2.11,347000.0],["2023-11-07",2.11,2.12,2.0,2.01,552000.0],["2023-11-08",2.02,2.05,2.0,2.02,465600.0],["2023-11-09",2.05,2.07,1.98,1.99,465500.0],["2023-11-10",1.99,2.02,1.97,2.0,248600.0],["2023-11-13",1.99,2.01,1.94,1.97,263100.0],["2023-11-14",2.06,2.08,2.03,2.04,578500.0],["2023-11-15",2.05,2.15,2.04,2.05,369500.0],["2023-11-16",2.04,2.07,1.99,2.05,241000.0],["2023-11-17",2.08,2.1,2.02,2.03,415700.0],["2023-11-20",2.04,2.12,2.02,2.11,481500.0],["2023-11-21",2.08,2.12,2.03,2.08,273100.0],["2023-11-22",2.09,2.12,2.06,2.07,192400.0],["2023-11-24",2.07,2.13,2.05,2.12,115600.0],["2023-11-27",2.12,2.17,2.08,2.1,298600.0],["2023-11-28",2.1,2.15,2.07,2.1,234900.0],["2023-11-29",2.13,2.19,2.09,2.14,194900.0],["2023-11-30",2.16,2.16,2.06,2.13,618300.0],["2023-12-01",2.11,2.17,2.09,2.16,354000.0],["2023-12-04",2.15,2.18,2.12,2.17,198200.0],["2023-12-05",2.17,2.17,2.11,2.16,367700.0],["2023-12-06",2.2,2.26,2.16,2.18,493000.0],["2023-12-07",2.18,2.21,2.16,2.18,239500.0],["2023-12-08",2.17,2.22,2.15,2.16,296600.0],["2023-12-11",2.15,2.27,2.15,2.27,546600.0],["2023-12-12",2.3,2.3,2.18,2.26,484400.0],["2023-12-13",2.27,2.51,2.25,2.5,692400.0],["2023-12-14",2.5,2.63,2.5,2.6,565100.0],["2023-12-15",2.68,2.76,2.59,2.65,1012500.0],["2023-12-18",2.65,2.68,2.52,2.64,538800.0],["2023-12-19",2.65,2.71,2.58,2.64,344700.0],["2023-12-20",2.65,2.72,2.58,2.6,611400.0],["2023-12-21",2.59,2.75,2.51,2.73,437600.0],["2023-12-22",2.73,2.92,2.71,2.9,631900.0],["2023-12-26",2.91,2.95,2.83,2.92,444600.0],["2023-12-27",2.92,2.97,2.84,2.95,309200.0],["2023-12-28",2.95,3.0,2.9,2.93,488500.0],["2023-12-29",2.93,2.98,2.8,2.9,788100.0],["2024-01-02",2.86,3.07,2.82,3.03,554500.0],["2024-01-03",3.01,3.04,2.92,2.92,342000.0],["2024-01-04",2.94,3.0,2.88,2.89,253500.0],["2024-01-05",2.88,3.0,2.88,2.92,344000.0],["2024-01-08",2.91,3.1,2.89,3.07,547900.0],["2024-01-09",3.0,3.01,2.85,2.86,328900.0],["2024-01-10",2.86,2.97,2.77,2.87,330500.0],["2024-01-11",2.86,2.94,2.82,2.88,314500.0],["2024-01-12",2.93,2.96,2.86,2.9,305500.0],["2024-01-16",2.89,2.9,2.75,2.81,350700.0],["2024-01-17",2.75,2.85,2.75,2.84,336500.0],["2024-01-18",2.84,2.9,2.8,2.9,246500.0],["2024-01-19",2.94,2.98,2.88,2.98,371700.0],["2024-01-22",3.0,3.07,2.98,3.06,312200.0],["2024-01-23",3.1,3.18,3.06,3.09,550000.0],["2024-01-24",3.15,3.17,3.1,3.15,369500.0],["2024-01-25",3.16,3.22,3.1,3.19,375300.0],["2024-01-26",3.22,3.24,3.1,3.17,332200.0],["2024-01-29",3.15,3.22,3.13,3.22,341500.0],["2024-01-30",3.21,3.21,3.1,3.15,243000.0],["2024-01-31",3.11,3.17,3.03,3.04,710700.0],["2024-02-01",3.09,3.19,3.09,3.18,493100.0],["2024-02-02",3.12,3.15,3.08,3.1,399200.0],["2024-02-05",3.07,3.22,3.0,3.21,425800.0],["2024-02-06",3.21,3.23,3.05,3.09,543200.0],["2024-02-07",3.11,3.16,3.03,3.13,352900.0],["2024-02-08",3.14,3.16,3.06,3.14,321000.0],["2024-02-09",3.15,3.18,3.1,3.13,295300.0],["2024-02-12",3.14,3.2,3.13,3.14,439400.0],["2024-02-13",3.07,3.1,2.98,3.07,703400.0],["2024-02-14",3.11,3.21,3.06,3.2,677700.0],["2024-02-15",3.22,3.65,3.01,3.43,1347200.0],["2024-02-16",3.45,3.56,3.37,3.51,679500.0],["2024-02-20",3.38,3.52,3.33,3.35,835800.0],["2024-02-21",3.29,3.29,3.1,3.14,621100.0],["2024-02-22",3.14,3.19,3.09,3.15,420600.0],["2024-02-23",3.13,3.18,3.06,3.11,390100.0],["2024-02-26",3.07,3.13,3.04,3.13,349600.0],["2024-02-27",3.13,3.18,3.1,3.11,235200.0],["2024-02-28",3.08,3.09,2.9,2.92,567800.0],["2024-02-29",3.0,3.04,2.93,2.99,973500.0],["2024-03-01",2.99,3.03,2.94,2.95,243700.0],["2024-03-04",2.97,2.98,2.89,2.91,435600.0],["2024-03-05",2.88,3.03,2.88,2.95,360700.0],["2024-03-06",3.01,3.03,2.92,2.93,275400.0],["2024-03-07",2.96,2.98,2.92,2.94,299900.0],["2024-03-08",2.97,3.0,2.85,2.86,455400.0],["2024-03-11",2.83,2.89,2.81,2.87,295900.0],["2024-03-12",2.87,2.89,2.85,2.86,276000.0],["2024-03-13",2.85,2.89,2.84,2.87,448800.0],["2024-03-14",2.87,2.91,2.8,2.83,339400.0],["2024-03-15",2.84,2.95,2.8,2.94,899700.0],["2024-03-18",3.08,3.08,2.82,2.82,377400.0],["2024-03-19",2.78,2.93,2.78,2.9,427300.0],["2024-03-20",2.88,3.05,2.86,3.03,318200.0],["2024-03-21",3.07,3.15,3.05,3.06,347000.0],["2024-03-22",3.03,3.1,3.01,3.04,229200.0],["2024-03-25",3.04,3.16,3.04,3.12,313400.0],["2024-03-26",3.14,3.14,3.06,3.06,163400.0],["2024-03-27",3.07,3.28,3.01,3.27,347100.0],["2024-03-28",3.27,3.32,3.19,3.2,450500.0],["2024-04-01",3.21,3.27,3.15,3.19,203100.0],["2024-04-02",3.17,3.19,3.07,3.13,178900.0],["2024-04-03",3.09,3.15,3.08,3.08,231700.0],["2024-04-04",3.12,3.15,3.01,3.04,243300.0],["2024-04-05",3.02,3.05,2.96,2.99,187300.0],["2024-04-08",3.0,3.03,2.96,2.97,249800.0],["2024-04-09",3.0,3.02,2.96,2.99,191200.0],["2024-04-10",2.92,2.95,2.81,2.85,348200.0],["2024-04-11",2.86,2.87,2.79,2.8,353500.0],["2024-04-12",2.8,2.8,2.66,2.75,422500.0],["2024-04-15",2.78,2.78,2.64,2.67,303100.0],["2024-04-16",2.63,2.63,2.55,2.61,337800.0],["2024-04-17",2.61,2.67,2.56,2.57,329100.0],["2024-04-18",2.58,2.65,2.54,2.58,540800.0],["2024-04-19",2.56,2.6,2.55,2.57,470400.0],["2024-04-22",2.57,2.6,2.47,2.56,404600.0],["2024-04-23",2.57,2.63,2.54,2.57,332400.0],["2024-04-24",2.9,3.41,2.9,3.25,2794500.0],["2024-04-25",3.27,3.58,3.21,3.24,1476800.0],["2024-04-26",3.25,3.25,3.1,3.13,589700.0],["2024-04-29",3.15,3.32,3.14,3.16,746400.0],["2024-04-30",3.11,3.24,3.04,3.17,757300.0],["2024-05-01",3.17,3.26,3.15,3.19,342600.0],["2024-05-02",3.25,3.25,3.15,3.21,276000.0],["2024-05-03",3.25,3.29,3.15,3.17,229000.0],["2024-05-06",3.16,3.22,3.1,3.12,349200.0],["2024-05-07",3.13,3.16,3.1,3.11,275300.0],["2024-05-08",3.12,3.18,3.1,3.17,195900.0],["2024-05-09",3.17,3.24,3.15,3.23,333000.0],["2024-05-10",3.23,3.26,3.14,3.16,154800.0],["2024-05-13",3.16,3.25,3.13,3.13,243100.0],["2024-05-14",3.14,3.27,3.14,3.24,293700.0],["2024-05-15",3.27,3.32,3.23,3.3,411400.0],["2024-05-16",3.29,3.33,3.26,3.27,238300.0],["2024-05-17",3.3,3.32,3.26,3.3,220000.0],["2024-05-20",3.29,3.3,3.23,3.24,195600.0],["2024-05-21",3.24,3.28,3.22,3.25,191800.0],["2024-05-22",3.23,3.26,3.18,3.25,212000.0],["2024-05-23",3.23,3.23,3.11,3.17,338400.0],["2024-05-24",3.19,3.21,3.06,3.11,200800.0],["2024-05-28",3.11,3.22,3.08,3.16,283000.0],["2024-05-29",3.11,3.21,3.11,3.14,199500.0],["2024-05-30",3.15,3.22,3.14,3.16,202200.0],["2024-05-31",3.15,3.19,3.09,3.14,402600.0],["2024-06-03",3.14,3.15,3.05,3.06,133500.0],["2024-06-04",2.93,2.99,2.9,2.96,250500.0],["2024-06-05",2.96,3.02,2.95,3.02,216800.0],["2024-06-06",3.0,3.03,2.95,2.99,208100.0],["2024-06-07",2.95,2.97,2.93,2.96,157500.0],["2024-06-10",2.93,3.04,2.91,3.0,198500.0],["2024-06-11",2.97,2.99,2.94,2.97,204100.0],["2024-06-12",3.03,3.1,3.02,3.07,223100.0],["2024-06-13",3.06,3.06,2.92,2.99,207500.0],["2024-06-14",2.94,2.97,2.92,2.96,229600.0],["2024-06-17",2.95,2.99,2.89,2.98,144600.0],["2024-06-18",2.99,3.04,2.97,2.99,231100.0],["2024-06-20",2.96,3.06,2.96,3.01,257900.0],["2024-06-21",3.0,3.03,2.97,3.03,400700.0],["2024-06-24",3.03,3.07,3.0,3.01,213900.0],["2024-06-25",3.0,3.08,2.95,3.03,247900.0],["2024-06-26",3.01,3.08,3.01,3.05,226800.0],["2024-06-27",3.07,3.15,3.04,3.13,206600.0],["2024-06-28",3.17,3.33,3.15,3.29,1169600.0],["2024-07-01",3.28,3.34,3.24,3.3,266000.0],["2024-07-02",3.3,3.34,3.26,3.26,154700.0],["2024-07-03",3.26,3.3,3.22,3.28,125300.0],["2024-07-05",3.21,3.28,3.21,3.26,325000.0],["2024-07-08",3.28,3.34,3.28,3.33,199100.0],["2024-07-09",3.32,3.33,3.25,3.25,164000.0],["2024-07-10",3.26,3.26,3.2,3.25,184900.0],["2024-07-11",3.47,3.8,3.45,3.71,901400.0],["2024-07-12",3.77,3.82,3.7,3.71,608800.0],["2024-07-15",3.7,3.9,3.7,3.84,619300.0],["2024-07-16",3.92,3.92,3.84,3.9,479900.0],["2024-07-17",3.89,3.91,3.81,3.86,389000.0],["2024-07-18",3.8,3.87,3.71,3.72,258200.0],["2024-07-19",3.75,3.75,3.65,3.7,253000.0],["2024-07-22",3.75,3.9,3.7,3.88,367400.0],["2024-07-23",3.89,3.95,3.84,3.92,609100.0],["2024-07-24",3.89,3.94,3.85,3.89,697700.0],["2024-07-25",3.57,3.57,3.01,3.22,1658700.0],["2024-07-26",3.27,3.42,3.18,3.25,681800.0],["2024-07-29",3.25,3.31,3.2,3.27,427000.0],["2024-07-30",3.24,3.43,3.22,3.23,579100.0],["2024-07-31",3.24,3.52,3.24,3.39,640200.0],["2024-08-01",3.37,3.43,3.14,3.16,538400.0],["2024-08-02",3.0,3.12,2.96,2.98,534400.0],["2024-08-05",2.81,2.88,2.75,2.83,567900.0],["2024-08-06",2.83,2.95,2.83,2.88,334000.0],["2024-08-07",2.95,2.96,2.83,2.83,250700.0],["2024-08-08",2.86,2.95,2.86,2.94,203800.0],["2024-08-09",2.92,2.95,2.84,2.94,176500.0],["2024-08-12",2.94,3.0,2.92,2.95,262200.0],["2024-08-13",2.94,2.99,2.91,2.96,176800.0],["2024-08-14",2.99,3.03,2.93,2.94,187400.0],["2024-08-15",3.04,3.12,2.96,3.11,210900.0],["2024-08-16",3.09,3.23,3.09,3.2,263300.0],["2024-08-19",3.2,3.39,3.16,3.39,290200.0],["2024-08-20",3.37,3.37,3.26,3.28,199400.0],["2024-08-21",3.3,3.3,3.24,3.3,172100.0],["2024-08-22",3.27,3.32,3.2,3.23,175400.0],["2024-08-23",3.25,3.4,3.25,3.38,254500.0],["2024-08-26",3.4,3.41,3.35,3.37,207800.0],["2024-08-27",3.36,3.42,3.33,3.36,183300.0],["2024-08-28",3.35,3.47,3.31,3.35,276200.0],["2024-08-29",3.37,3.5,3.35,3.43,191800.0],["2024-08-30",3.44,3.45,3.38,3.41,359800.0],["2024-09-03",3.35,3.36,3.11,3.11,273500.0],["2024-09-04",3.09,3.14,3.04,3.04,148300.0],["2024-09-05",3.06,3.07,3.0,3.02,152800.0],["2024-09-06",3.03,3.06,2.91,2.91,203500.0],["2024-09-09",2.9,2.96,2.86,2.86,186900.0],["2024-09-10",2.88,2.94,2.86,2.9,216100.0],["2024-09-11",2.88,2.94,2.84,2.93,156400.0],["2024-09-12",2.95,3.01,2.93,2.98,175700.0],["2024-09-13",3.03,3.1,3.01,3.05,213300.0],["2024-09-16",3.05,3.06,2.95,3.0,165600.0],["2024-09-17",3.0,3.01,2.91,2.92,313500.0],["2024-09-18",2.93,3.09,2.92,2.97,302400.0],["2024-09-19",3.09,3.12,3.02,3.11,234700.0],["2024-09-20",3.14,3.16,3.05,3.05,706900.0],["2024-09-23",3.06,3.16,3.06,3.12,248400.0],["2024-09-24",3.13,3.2,3.09,3.14,232500.0],["2024-09-25",3.15,3.19,3.11,3.16,168500.0],["2024-09-26",3.2,3.29,3.2,3.23,308100.0],["2024-09-27",3.26,3.36,3.24,3.26,241600.0],["2024-09-30",3.24,3.29,3.2,3.25,184300.0],["2024-10-01",3.22,3.23,3.03,3.11,244200.0],["2024-10-02",3.1,3.21,3.07,3.18,171900.0],["2024-10-03",3.15,3.2,3.1,3.13,173100.0],["2024-10-04",3.17,3.3,3.17,3.28,235300.0],["2024-10-07",3.25,3.3,3.19,3.21,175700.0],["2024-10-08",3.25,3.28,3.19,3.2,150200.0],["2024-10-09",3.2,3.33,3.16,3.29,122600.0],["2024-10-10",3.24,3.3,3.19,3.2,192300.0],["2024-10-11",3.16,3.38,3.16,3.35,252200.0],["2024-10-14",3.36,3.4,3.28,3.3,150600.0],["2024-10-15",3.33,3.38,3.26,3.26,253600.0],["2024-10-16",3.32,3.45,3.31,3.38,276200.0],["2024-10-17",3.4,3.58,3.39,3.56,538500.0],["2024-10-18",3.56,3.6,3.4,3.41,272500.0],["2024-10-21",3.41,3.48,3.38,3.4,236300.0],["2024-10-22",3.4,3.43,3.32,3.42,243900.0],["2024-10-23",3.38,3.48,3.38,3.43,331100.0],["2024-10-24",3.48,3.77,3.48,3.71,773900.0],["2024-10-25",3.74,3.89,3.68,3.7,558400.0],["2024-10-28",3.75,3.79,3.65,3.69,356600.0],["2024-10-29",3.57,3.78,3.56,3.65,367800.0],["2024-10-30",3.61,3.77,3.61,3.7,327700.0],["2024-10-31",3.67,3.7,3.55,3.56,305100.0],["2024-11-01",3.6,3.74,3.59,3.66,205200.0],["2024-11-04",3.64,3.78,3.63,3.64,221200.0],["2024-11-05",3.64,3.83,3.64,3.81,296000.0],["2024-11-06",3.9,4.07,3.89,4.06,694800.0],["2024-11-07",4.02,4.09,3.93,4.07,510600.0],["2024-11-08",4.03,4.2,4.02,4.17,382900.0],["2024-11-11",4.25,4.27,4.14,4.26,431900.0],["2024-11-12",4.2,4.31,4.11,4.12,352800.0],["2024-11-13",4.12,4.2,4.02,4.02,272000.0],["2024-11-14",4.02,4.08,3.96,3.98,313100.0],["2024-11-15",4.03,4.03,3.85,3.89,266300.0],["2024-11-18",3.94,4.1,3.83,3.83,188300.0],["2024-11-19",3.79,3.88,3.69,3.87,218900.0],["2024-11-20",3.87,3.91,3.81,3.86,205600.0],["2024-11-21",3.91,3.93,3.87,3.9,540400.0],["2024-11-22",3.95,3.97,3.86,3.9,326500.0],["2024-11-25",3.93,3.99,3.86,3.86,384500.0],["2024-11-26",3.85,3.93,3.82,3.87,216600.0],["2024-11-27",3.9,3.99,3.75,3.76,431900.0],["2024-11-29",3.81,3.92,3.81,3.91,310300.0],["2024-12-02",3.9,3.97,3.89,3.89,583700.0],["2024-12-03",3.9,3.99,3.88,3.92,374800.0],["2024-12-04",3.94,4.12,3.9,3.91,728500.0],["2024-12-05",3.91,4.0,3.84,3.91,378900.0],["2024-12-06",3.94,3.98,3.87,3.9,306900.0],["2024-12-09",3.94,4.0,3.88,3.9,440600.0],["2024-12-10",3.91,3.91,3.81,3.88,333500.0],["2024-12-11",3.93,4.0,3.88,3.96,506900.0],["2024-12-12",4.03,4.21,4.03,4.17,546700.0],["2024-12-13",4.22,4.27,4.04,4.09,360000.0],["2024-12-16",4.07,4.17,4.06,4.15,386300.0],["2024-12-17",4.12,4.17,4.07,4.11,303300.0],["2024-12-18",4.14,4.24,3.87,3.9,495200.0],["2024-12-19",3.99,4.05,3.9,4.05,859000.0],["2024-12-20",4.02,4.2,3.87,4.17,799400.0],["2024-12-23",4.2,4.39,4.12,4.17,380800.0],["2024-12-24",4.19,4.3,4.13,4.3,147200.0],["2024-12-26",4.29,4.3,4.15,4.3,169600.0],["2024-12-27",4.24,4.25,4.07,4.1,310400.0],["2024-12-30",4.1,4.17,4.01,4.15,309600.0],["2024-12-31",4.12,4.27,4.12,4.16,406800.0],["2025-01-02",4.2,4.21,3.94,3.96,344800.0],["2025-01-03",3.98,4.06,3.98,4.04,276400.0],["2025-01-06",4.04,4.16,4.04,4.07,345700.0],["2025-01-07",4.07,4.1,3.93,4.0,226900.0],["2025-01-08",4.01,4.01,3.9,4.01,265000.0],["2025-01-10",3.97,4.01,3.9,3.95,289000.0],["2025-01-13",3.91,3.97,3.83,3.9,210500.0],["2025-01-14",3.94,4.01,3.92,3.99,377600.0],["2025-01-15",4.09,4.15,4.03,4.05,502900.0],["2025-01-16",4.05,4.05,3.98,4.02,245600.0],["2025-01-17",4.05,4.06,3.99,4.03,462100.0],["2025-01-21",4.1,4.23,4.06,4.14,586400.0],["2025-01-22",4.15,4.2,4.11,4.14,264100.0],["2025-01-23",4.11,4.26,4.11,4.2,453300.0],["2025-01-24",4.22,4.22,4.06,4.11,329900.0],["2025-01-27",4.04,4.04,3.69,3.82,747000.0],["2025-01-28",3.81,3.86,3.75,3.86,230300.0],["2025-01-29",3.86,4.03,3.83,3.93,532100.0],["2025-01-30",3.98,4.23,3.96,4.06,476700.0],["2025-01-31",4.06,4.2,4.02,4.1,597000.0],["2025-02-03",3.95,4.03,3.86,3.93,315700.0],["2025-02-04",3.93,4.1,3.87,4.09,275900.0],["2025-02-05",4.09,4.34,4.09,4.2,610100.0],["2025-02-06",4.2,4.27,4.16,4.19,588500.0],["2025-02-07",4.2,4.31,4.07,4.09,484300.0],["2025-02-10",4.13,4.35,4.12,4.27,554400.0],["2025-02-11",4.2,4.39,4.2,4.34,647600.0],["2025-02-12",4.22,4.34,4.13,4.33,1157000.0],["2025-02-13",4.69,5.25,4.56,5.0,3706900.0],["2025-02-14",4.97,5.26,4.77,5.13,1384100.0],["2025-02-18",5.24,5.38,5.11,5.14,1088100.0],["2025-02-19",5.15,5.15,4.94,5.06,811200.0],["2025-02-20",4.99,5.03,4.84,4.95,759300.0],["2025-02-21",5.01,5.04,4.73,4.73,566800.0],["2025-02-24",4.74,4.87,4.56,4.58,699300.0],["2025-02-25",4.65,4.69,4.56,4.64,578000.0],["2025-02-26",4.68,4.89,4.65,4.86,682800.0],["2025-02-27",4.87,4.93,4.71,4.73,518800.0],["2025-02-28",4.72,4.87,4.61,4.72,794000.0],["2025-03-03",4.75,4.84,4.4,4.45,712000.0],["2025-03-04",4.39,4.43,4.2,4.32,989100.0],["2025-03-05",4.35,4.55,4.31,4.5,473100.0],["2025-03-06",4.4,4.47,4.26,4.27,396700.0],["2025-03-07",4.27,4.34,4.07,4.17,548300.0],["2025-03-10",4.03,4.08,3.75,3.78,692200.0],["2025-03-11",3.78,3.88,3.66,3.83,673600.0],["2025-03-12",3.94,4.0,3.79,3.94,571700.0],["2025-03-13",3.93,3.99,3.8,3.86,452100.0],["2025-03-14",3.94,4.02,3.89,3.95,450900.0],["2025-03-17",3.94,4.05,3.9,3.95,601800.0],["2025-03-18",3.92,3.96,3.87,3.9,379700.0],["2025-03-19",3.93,4.06,3.91,4.02,393900.0],["2025-03-20",3.95,4.07,3.92,4.01,379500.0],["2025-03-21",3.97,4.04,3.94,4.01,671400.0],["2025-03-24",4.11,4.22,4.1,4.22,378700.0],["2025-03-25",4.22,4.28,4.16,4.23,485500.0],["2025-03-26",4.23,4.31,4.01,4.07,303900.0],["2025-03-27",4.05,4.05,3.96,4.01,342600.0],["2025-03-28",4.0,4.08,4.0,4.06,570000.0],["2025-03-31",3.99,4.01,3.78,3.92,559300.0],["2025-04-01",3.89,3.89,3.77,3.84,307500.0],["2025-04-02",3.77,3.95,3.75,3.9,346200.0],["2025-04-03",3.62,3.65,3.4,3.52,566100.0],["2025-04-04",3.33,3.44,3.19,3.38,588300.0],["2025-04-07",3.2,3.53,3.11,3.32,774200.0],["2025-04-08",3.49,3.59,3.22,3.3,710000.0],["2025-04-09",3.27,3.79,3.22,3.67,738200.0],["2025-04-10",3.54,3.54,3.3,3.46,520000.0],["2025-04-11",3.46,3.53,3.4,3.46,334200.0],["2025-04-14",3.55,3.58,3.46,3.51,430300.0],["2025-04-15",3.51,3.65,3.51,3.62,370800.0],["2025-04-16",3.59,3.62,3.45,3.53,292900.0],["2025-04-17",3.53,3.61,3.51,3.58,378800.0],["2025-04-21",3.51,3.53,3.37,3.43,287300.0],["2025-04-22",3.49,3.54,3.45,3.48,303600.0],["2025-04-23",3.61,3.67,3.51,3.52,448300.0],["2025-04-24",3.58,3.58,3.49,3.58,437200.0],["2025-04-25",3.56,3.63,3.53,3.61,292200.0],["2025-04-28",3.62,3.71,3.61,3.68,420600.0],["2025-04-29",3.66,3.8,3.66,3.75,566200.0],["2025-04-30",3.17,3.4,3.02,3.21,1489800.0],["2025-05-01",3.26,3.44,3.17,3.23,901900.0],["2025-05-02",3.36,3.36,3.16,3.24,707200.0],["2025-05-05",3.18,3.29,3.15,3.16,597900.0],["2025-05-06",3.08,3.16,3.01,3.11,615400.0],["2025-05-07",3.14,3.15,3.04,3.05,495700.0],["2025-05-08",3.11,3.19,3.06,3.13,449200.0],["2025-05-09",3.13,3.2,3.09,3.15,387900.0],["2025-05-12",3.3,3.48,3.27,3.42,638100.0],["2025-05-13",3.48,3.57,3.41,3.54,404100.0],["2025-05-14",3.54,3.71,3.48,3.66,630800.0],["2025-05-15",3.64,3.69,3.54,3.62,405000.0],["2025-05-16",3.62,3.65,3.53,3.63,398300.0],["2025-05-19",3.57,3.66,3.53,3.64,333200.0],["2025-05-20",3.64,3.66,3.57,3.63,234200.0],["2025-05-21",3.58,3.71,3.58,3.61,291300.0],["2025-05-22",3.59,3.68,3.54,3.63,329800.0],["2025-05-23",3.53,3.61,3.5,3.51,272100.0],["2025-05-27",3.57,3.66,3.55,3.57,504000.0],["2025-05-28",3.57,3.63,3.48,3.49,271500.0],["2025-05-29",3.51,3.54,3.42,3.5,449500.0],["2025-05-30",3.47,3.47,3.31,3.38,724800.0],["2025-06-02",3.41,3.53,3.4,3.5,290500.0],["2025-06-03",3.73,4.29,3.73,3.82,2032800.0],["2025-06-04",3.81,3.87,3.59,3.6,628000.0],["2025-06-05",3.6,3.66,3.54,3.58,527000.0],["2025-06-06",3.65,3.76,3.6,3.69,678400.0],["2025-06-09",3.99,4.09,3.87,3.97,1301600.0],["2025-06-10",3.97,4.07,3.92,3.98,845800.0],["2025-06-11",4.0,4.07,3.9,3.91,662300.0],["2025-06-12",3.9,3.97,3.89,3.94,552800.0],["2025-06-13",3.84,3.89,3.74,3.74,468800.0],["2025-06-16",3.8,3.91,3.76,3.86,387500.0],["2025-06-17",3.84,3.94,3.82,3.89,441300.0],["2025-06-18",3.89,4.01,3.85,3.86,788800.0],["2025-06-20",3.91,3.93,3.81,3.88,797600.0],["2025-06-23",3.87,3.95,3.79,3.94,429800.0],["2025-06-24",3.99,4.08,3.94,4.04,505100.0],["2025-06-25",4.04,4.1,4.01,4.05,392100.0],["2025-06-26",4.07,4.09,4.01,4.03,507500.0],["2025-06-27",4.02,4.03,3.92,3.95,885300.0],["2025-06-30",3.98,4.09,3.96,4.01,528700.0],["2025-07-01",4.0,4.24,3.99,4.18,828300.0],["2025-07-02",4.15,4.18,4.01,4.14,477500.0],["2025-07-03",4.15,4.24,4.13,4.19,236600.0],["2025-07-07",4.15,4.2,4.07,4.08,415100.0],["2025-07-08",4.11,4.13,4.03,4.05,305600.0],["2025-07-09",4.08,4.18,4.04,4.07,254600.0],["2025-07-10",4.05,4.1,4.03,4.07,290200.0],["2025-07-11",4.04,4.04,3.97,4.01,376700.0],["2025-07-14",4.0,4.06,3.98,4.03,307400.0],["2025-07-15",4.05,4.07,3.87,3.88,412500.0],["2025-07-16",3.94,3.95,3.83,3.94,448600.0],["2025-07-17",3.95,4.08,3.95,3.99,422000.0],["2025-07-18",4.06,4.07,3.98,4.06,418200.0],["2025-07-21",4.12,4.13,4.0,4.07,430600.0],["2025-07-22",4.1,4.1,4.01,4.03,661000.0],["2025-07-23",4.07,4.29,4.06,4.25,815000.0],["2025-07-24",4.22,4.23,3.6,3.89,1553100.0],["2025-07-25",3.89,3.89,3.79,3.83,528000.0],["2025-07-28",3.84,3.85,3.76,3.83,772000.0],["2025-07-29",3.76,3.93,3.76,3.87,696400.0],["2025-07-30",3.87,3.9,3.77,3.8,640600.0],["2025-07-31",3.75,3.8,3.72,3.76,490500.0],["2025-08-01",3.7,3.72,3.6,3.6,656500.0],["2025-08-04",3.63,3.69,3.58,3.63,617800.0],["2025-08-05",3.66,3.7,3.57,3.58,399700.0],["2025-08-06",3.58,3.81,3.57,3.79,456600.0],["2025-08-07",3.83,3.85,3.73,3.78,361000.0],["2025-08-08",3.79,3.83,3.74,3.79,236500.0],["2025-08-11",3.8,4.04,3.79,4.02,948100.0],["2025-08-12",4.04,4.11,4.0,4.06,685200.0],["2025-08-13",4.07,4.11,3.97,4.08,531800.0],["2025-08-14",3.99,4.07,3.88,3.95,474500.0],["2025-08-15",3.96,3.96,3.82,3.87,492700.0],["2025-08-18",3.86,3.94,3.86,3.9,256800.0],["2025-08-19",3.9,3.93,3.73,3.74,403300.0],["2025-08-20",3.72,3.72,3.63,3.71,606100.0],["2025-08-21",3.72,3.76,3.68,3.74,253000.0],["2025-08-22",3.77,3.99,3.76,3.97,507700.0],["2025-08-25",3.96,4.0,3.92,3.93,351700.0],["2025-08-26",3.93,4.01,3.92,3.95,479700.0],["2025-08-27",3.94,4.01,3.93,3.99,359100.0],["2025-08-28",4.0,4.12,3.98,4.11,814500.0],["2025-08-29",4.11,4.14,3.99,4.08,474400.0],["2025-09-02",4.01,4.15,3.98,4.02,621500.0],["2025-09-03",4.01,4.07,3.95,4.01,536800.0],["2025-09-04",4.05,4.24,4.04,4.16,701300.0],["2025-09-05",4.16,4.19,3.97,3.99,751100.0],["2025-09-08",3.99,4.1,3.99,4.06,448800.0],["2025-09-09",4.02,4.09,4.0,4.05,371200.0],["2025-09-10",4.05,4.14,3.86,3.95,1433700.0],["2025-09-11",4.0,4.0,3.9,3.94,599700.0],["2025-09-12",3.91,3.91,3.79,3.82,570800.0],["2025-09-15",3.9,3.91,3.83,3.9,832300.0],["2025-09-16",3.89,3.89,3.8,3.82,691600.0],["2025-09-17",3.83,3.93,3.8,3.85,584000.0],["2025-09-18",3.9,3.99,3.88,3.97,458300.0],["2025-09-19",3.97,3.97,3.86,3.87,864700.0],["2025-09-22",3.86,3.92,3.86,3.87,309000.0],["2025-09-23",3.9,3.99,3.87,3.92,548700.0],["2025-09-24",3.93,3.94,3.82,3.87,456200.0],["2025-09-25",3.83,3.89,3.8,3.82,532700.0],["2025-09-26",3.83,3.83,3.74,3.75,354000.0],["2025-09-29",3.76,3.82,3.73,3.76,440900.0],["2025-09-30",3.76,3.81,3.74,3.8,378700.0],["2025-10-01",3.75,3.83,3.74,3.78,486400.0],["2025-10-02",3.8,3.81,3.72,3.77,594300.0],["2025-10-03",3.81,3.89,3.76,3.86,983100.0],["2025-10-06",3.9,3.98,3.83,3.84,692700.0],["2025-10-07",3.86,3.89,3.73,3.76,641000.0],["2025-10-08",3.78,3.82,3.75,3.76,312600.0],["2025-10-09",3.76,3.77,3.71,3.74,504200.0],["2025-10-10",3.74,3.77,3.59,3.6,523200.0],["2025-10-13",3.7,3.76,3.68,3.7,472800.0],["2025-10-14",3.63,3.82,3.63,3.81,529000.0],["2025-10-15",3.85,3.95,3.83,3.92,847500.0],["2025-10-16",3.93,3.97,3.8,3.81,727700.0],["2025-10-17",3.81,3.86,3.77,3.81,634700.0],["2025-10-20",3.85,3.94,3.84,3.93,508200.0],["2025-10-21",3.93,4.09,3.92,4.04,589600.0],["2025-10-22",4.04,4.08,3.98,4.0,784700.0],["2025-10-23",3.41,3.49,3.18,3.45,2610200.0],["2025-10-24",3.48,3.59,3.42,3.55,1061500.0],["2025-10-27",3.55,3.55,3.44,3.45,1290300.0],["2025-10-28",3.46,3.5,3.45,3.46,760600.0],["2025-10-29",3.44,3.54,3.44,3.45,1456600.0],["2025-10-30",3.43,3.55,3.35,3.36,846900.0],["2025-10-31",3.37,3.43,3.35,3.36,665400.0],["2025-11-03",3.37,3.4,3.35,3.36,678700.0],["2025-11-04",3.32,3.35,3.16,3.17,659100.0],["2025-11-05",3.18,3.24,3.16,3.22,594000.0],["2025-11-06",3.21,3.23,3.16,3.16,486200.0],["2025-11-07",3.13,3.18,3.09,3.16,651000.0],["2025-11-10",3.22,3.29,3.22,3.27,597600.0],["2025-11-11",3.23,3.25,3.17,3.18,534100.0],["2025-11-12",3.2,3.27,3.2,3.24,768700.0],["2025-11-13",3.2,3.24,3.02,3.04,992800.0],["2025-11-14",2.99,3.1,2.94,3.08,796800.0],["2025-11-17",3.08,3.14,3.0,3.0,664600.0],["2025-11-18",3.0,3.02,2.78,2.79,828300.0],["2025-11-19",2.79,2.88,2.79,2.85,1206200.0],["2025-11-20",2.91,2.96,2.73,2.76,653600.0],["2025-11-21",2.75,2.8,2.72,2.75,683800.0],["2025-11-24",2.75,2.85,2.74,2.76,1374600.0],["2025-11-25",2.77,2.84,2.76,2.82,639500.0],["2025-11-26",2.81,2.86,2.79,2.84,460300.0],["2025-11-28",2.87,2.91,2.86,2.86,258600.0],["2025-12-01",2.82,2.87,2.8,2.8,474100.0],["2025-12-02",2.82,2.85,2.81,2.82,409900.0],["2025-12-03",2.84,2.9,2.83,2.88,407200.0],["2025-12-04",2.88,2.89,2.73,2.77,949600.0],["2025-12-05",2.78,2.9,2.76,2.89,729500.0],["2025-12-08",2.88,2.95,2.87,2.87,647500.0],["2025-12-09",2.88,2.94,2.87,2.91,1088900.0],["2025-12-10",2.91,3.03,2.89,3.02,896900.0],["2025-12-11",3.02,3.05,2.94,3.04,906700.0],["2025-12-12",3.03,3.03,2.96,2.98,699600.0],["2025-12-15",3.0,3.02,2.89,2.9,583800.0],["2025-12-16",2.88,2.94,2.88,2.89,569300.0],["2025-12-17",2.9,3.0,2.86,2.86,908900.0],["2025-12-18",2.91,2.96,2.88,2.91,656100.0],["2025-12-19",2.89,2.93,2.88,2.89,761500.0],["2025-12-22",2.88,2.97,2.88,2.94,560100.0],["2025-12-23",2.9,3.0,2.9,2.93,509300.0],["2025-12-24",2.94,2.96,2.91,2.94,210900.0],["2025-12-26",2.92,2.97,2.9,2.95,603700.0],["2025-12-29",2.94,2.97,2.92,2.94,800800.0],["2025-12-30",2.92,2.98,2.92,2.95,486800.0],["2025-12-31",2.95,2.95,2.88,2.88,327400.0],["2026-01-02",2.93,2.96,2.89,2.9,536000.0],["2026-01-05",2.9,2.94,2.86,2.87,397000.0],["2026-01-06",2.85,2.87,2.8,2.83,694200.0],["2026-01-07",2.84,2.86,2.79,2.84,568400.0],["2026-01-08",2.84,2.87,2.77,2.79,588700.0],["2026-01-09",2.79,2.82,2.71,2.76,607600.0],["2026-01-12",2.76,2.83,2.73,2.81,607000.0],["2026-01-13",2.82,2.9,2.81,2.89,639800.0],["2026-01-14",2.88,2.89,2.79,2.81,663600.0],["2026-01-15",2.83,2.92,2.81,2.81,762700.0],["2026-01-16",2.83,2.83,2.8,2.81,535800.0],["2026-01-20",2.75,2.78,2.62,2.63,503200.0],["2026-01-21",2.64,2.68,2.61,2.65,351800.0],["2026-01-22",2.68,2.76,2.67,2.7,460900.0],["2026-01-23",2.69,2.73,2.66,2.7,483800.0],["2026-01-26",2.72,2.85,2.7,2.82,506600.0],["2026-01-27",2.79,2.85,2.76,2.77,370000.0],["2026-01-28",2.79,2.81,2.68,2.7,410200.0],["2026-01-29",2.71,2.71,2.62,2.68,279900.0],["2026-01-30",2.67,2.72,2.6,2.62,475600.0],["2026-02-02",2.61,2.83,2.61,2.76,473000.0],["2026-02-03",2.79,2.81,2.7,2.76,395600.0],["2026-02-04",2.77,2.88,2.67,2.69,595300.0],["2026-02-05",2.67,2.75,2.62,2.72,829100.0],["2026-02-06",2.1,2.1,1.8,1.96,6563100.0],["2026-02-09",1.97,2.05,1.93,2.0,1311300.0],["2026-02-10",2.0,2.09,1.98,2.03,1416800.0],["2026-02-11",2.01,2.03,1.89,1.97,1349600.0],["2026-02-12",1.95,1.98,1.87,1.95,1069700.0],["2026-02-13",1.93,2.12,1.92,2.09,1583600.0],["2026-02-17",2.09,2.13,2.02,2.05,879400.0],["2026-02-18",2.05,2.07,1.98,2.02,848100.0],["2026-02-19",2.0,2.04,1.99,2.03,627500.0],["2026-02-20",2.03,2.1,2.01,2.08,708700.0],["2026-02-23",2.08,2.1,2.04,2.06,519400.0],["2026-02-24",2.06,2.22,2.06,2.2,879900.0],["2026-02-25",2.32,2.33,2.23,2.28,987900.0],["2026-02-26",2.26,2.28,2.2,2.26,936500.0],["2026-02-27",2.25,2.29,2.19,2.23,3996600.0],["2026-03-02",2.23,2.46,2.23,2.43,1073800.0],["2026-03-03",2.34,2.36,2.26,2.33,709200.0],["2026-03-04",2.34,2.43,2.33,2.37,791100.0],["2026-03-05",2.35,2.37,2.24,2.26,671200.0],["2026-03-06",2.21,2.25,2.13,2.15,645900.0],["2026-03-09",2.13,2.21,2.08,2.19,682000.0],["2026-03-10",2.2,2.29,2.2,2.25,1004000.0],["2026-03-11",2.22,2.31,2.21,2.25,487000.0],["2026-03-12",2.21,2.21,2.13,2.15,905700.0],["2026-03-13",2.14,2.16,2.07,2.1,756500.0],["2026-03-16",2.13,2.19,2.11,2.17,806200.0],["2026-03-17",2.18,2.21,2.15,2.2,628900.0],["2026-03-18",2.18,2.22,2.17,2.19,591100.0],["2026-03-19",2.18,2.22,2.15,2.2,378500.0],["2026-03-20",2.23,2.23,2.11,2.11,764100.0],["2026-03-23",2.18,2.26,2.15,2.25,494000.0],["2026-03-24",2.22,2.27,2.19,2.19,538800.0],["2026-03-25",2.22,2.23,2.17,2.2,392400.0],["2026-03-26",2.16,2.21,2.13,2.14,521400.0],["2026-03-27",2.13,2.15,2.1,2.13,368900.0],["2026-03-30",2.14,2.15,2.04,2.08,532000.0],["2026-03-31",2.1,2.14,2.06,2.12,426000.0],["2026-04-01",2.15,2.23,2.14,2.19,394000.0],["2026-04-02",2.13,2.24,2.12,2.18,508400.0],["2026-04-06",2.18,2.27,2.18,2.24,669500.0],["2026-04-07",2.21,2.31,2.21,2.25,768500.0],["2026-04-08",2.36,2.39,2.2,2.24,891800.0],["2026-04-09",2.24,2.26,2.2,2.25,539600.0],["2026-04-10",2.26,2.5,2.24,2.47,2813700.0],["2026-04-13",2.47,2.5,2.35,2.38,1456700.0],["2026-04-14",2.38,2.49,2.36,2.48,1458500.0],["2026-04-15",2.51,2.63,2.47,2.62,1054000.0],["2026-04-16",2.68,2.75,2.64,2.71,1283700.0],["2026-04-17",2.77,2.83,2.75,2.81,843000.0],["2026-04-20",2.78,2.88,2.77,2.87,758100.0],["2026-04-21",2.87,3.08,2.86,3.06,1322400.0],["2026-04-22",3.1,3.13,2.73,2.75,1935600.0],["2026-04-23",2.71,2.78,2.65,2.71,653600.0],["2026-04-24",2.73,2.81,2.7,2.78,961200.0],["2026-04-27",2.8,2.8,2.64,2.66,599800.0],["2026-04-28",2.66,2.66,2.56,2.6,1004300.0],["2026-04-29",2.5,2.59,2.29,2.38,2087800.0],["2026-04-30",2.4,2.64,2.39,2.64,1307800.0],["2026-05-01",2.65,2.77,2.58,2.75,863900.0],["2026-05-04",2.74,2.78,2.66,2.67,649100.0],["2026-05-05",2.67,2.76,2.67,2.73,503200.0],["2026-05-06",2.75,2.77,2.66,2.68,521600.0],["2026-05-07",2.69,2.78,2.65,2.69,541300.0],["2026-05-08",2.68,2.8,2.65,2.78,673500.0],["2026-05-11",2.76,2.77,2.63,2.63,870000.0],["2026-05-12",2.63,2.67,2.48,2.55,663700.0],["2026-05-13",2.53,2.63,2.53,2.6,530500.0],["2026-05-14",2.66,2.76,2.62,2.63,716900.0],["2026-05-15",2.55,2.58,2.43,2.57,1000500.0],["2026-05-18",2.6,2.73,2.55,2.64,890500.0],["2026-05-19",2.61,2.77,2.6,2.66,838200.0],["2026-05-20",2.64,2.69,2.59,2.61,743600.0],["2026-05-21",2.56,2.7,2.53,2.65,849600.0],["2026-05-22",2.66,2.79,2.66,2.79,2030100.0],["2026-05-26",2.79,2.89,2.74,2.83,1676800.0],["2026-05-27",2.84,3.15,2.72,3.11,2308800.0],["2026-05-28",3.1,3.27,2.97,3.08,3498000.0],["2026-05-29",3.07,3.1,2.98,3.08,1095100.0],["2026-06-01",3.06,3.1,2.97,3.09,712500.0],["2026-06-02",3.1,3.41,3.09,3.34,1733800.0],["2026-06-03",3.3,3.3,3.11,3.12,899400.0],["2026-06-04",3.09,3.1,2.98,3.07,785000.0],["2026-06-05",3.02,3.09,2.81,2.83,902400.0],["2026-06-08",2.86,2.96,2.84,2.88,577000.0],["2026-06-09",2.92,2.96,2.62,2.66,885600.0],["2026-06-10",2.64,2.69,2.6,2.62,636600.0],["2026-06-11",2.64,2.7,2.58,2.7,582900.0],["2026-06-12",2.7,2.73,2.61,2.69,719100.0],["2026-06-15",2.75,2.78,2.69,2.72,428100.0],["2026-06-16",2.73,2.8,2.6,2.61,1052200.0],["2026-06-17",2.62,2.66,2.55,2.56,943300.0],["2026-06-18",2.6,2.64,2.51,2.56,1160800.0],["2026-06-22",2.54,2.58,2.43,2.49,745300.0],["2026-06-23",2.45,2.48,2.4,2.4,416100.0],["2026-06-24",2.42,2.43,2.3,2.31,693700.0],["2026-06-25",2.35,2.4,2.21,2.25,734800.0],["2026-06-26",2.23,2.25,2.17,2.2,1735700.0],["2026-06-29",2.21,2.24,2.12,2.22,608200.0],["2026-06-30",2.24,2.35,2.22,2.34,613500.0],["2026-07-01",2.3,2.4,2.3,2.35,614200.0],["2026-07-02",2.35,2.37,2.13,2.14,710100.0],["2026-07-06",2.18,2.28,2.17,2.21,556900.0],["2026-07-07",2.23,2.23,2.11,2.12,743600.0],["2026-07-08",2.1,2.22,2.08,2.21,880100.0],["2026-07-09",2.22,2.32,2.22,2.27,593300.0],["2026-07-10",2.22,2.34,2.22,2.32,481600.0],["2026-07-13",2.31,2.37,2.28,2.28,388100.0],["2026-07-14",2.29,2.44,2.26,2.34,2606900.0],["2026-07-15",2.35,2.435,2.18,2.19,726217.0],["2026-07-16",2.18,2.18,2.095,2.15,489716.346671]]}